399.50
-5.95(-1.47%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 406.4 | 399.5 | 399.5 | 412 | 397 | 149,850 |
September 05, 2024 | 400.95 | 405.45 | 405.45 | 412 | 399 | 366,358 |
September 04, 2024 | 391.6 | 399.25 | 399.25 | 402 | 388.2 | 218,435 |
September 03, 2024 | 403.5 | 398.85 | 398.85 | 405.3 | 396.35 | 116,389 |
September 02, 2024 | 411.1 | 402.45 | 402.45 | 414.2 | 401 | 120,907 |
August 30, 2024 | 405.15 | 407.25 | 407.25 | 417 | 403.05 | 109,487 |
August 29, 2024 | 411.8 | 405 | 405 | 411.95 | 403.15 | 194,025 |
August 28, 2024 | 418 | 409.65 | 409.65 | 425 | 408.05 | 266,536 |
August 27, 2024 | 431.35 | 417.8 | 417.8 | 431.35 | 415.55 | 188,893 |
August 26, 2024 | 441.15 | 427.05 | 427.05 | 442 | 425 | 155,159 |
August 23, 2024 | 435.25 | 436.85 | 436.85 | 441 | 430.25 | 220,299 |
August 22, 2024 | 444.95 | 435.25 | 435.25 | 447 | 433.35 | 182,145 |
August 21, 2024 | 435 | 440.25 | 440.25 | 445 | 428.4 | 256,758 |
August 20, 2024 | 441.5 | 437.3 | 437.3 | 447 | 434 | 137,064 |
August 19, 2024 | 436.85 | 439.45 | 439.45 | 447.9 | 436.8 | 314,216 |
August 16, 2024 | 423.8 | 433.4 | 433.4 | 438.75 | 419.8 | 213,088 |
August 14, 2024 | 421.4 | 423.35 | 423.35 | 428.95 | 412.25 | 203,605 |
August 13, 2024 | 433.4 | 419.9 | 419.9 | 436.95 | 416 | 218,417 |
August 12, 2024 | 434 | 433.4 | 433.4 | 451.85 | 422.8 | 924,381 |
August 09, 2024 | 416 | 433.35 | 433.35 | 437.95 | 413.15 | 648,347 |
August 08, 2024 | 406.7 | 414 | 414 | 429.6 | 404.55 | 1.15M |
August 07, 2024 | 416 | 407.15 | 407.15 | 425.75 | 404.3 | 531,404 |
August 06, 2024 | 434 | 410.95 | 410.95 | 440 | 403.35 | 777,150 |
August 05, 2024 | 394 | 425.65 | 425.65 | 444 | 382.8 | 2.8M |
August 02, 2024 | 401.2 | 400.85 | 400.85 | 409.85 | 397.3 | 573,876 |
August 01, 2024 | 385.6 | 410.45 | 410.45 | 418 | 374.2 | 2.2M |
July 31, 2024 | 386.2 | 384.05 | 384.05 | 388.5 | 381.3 | 174,282 |
July 30, 2024 | 376.6 | 385.05 | 385.05 | 388.5 | 376.35 | 390,044 |
July 29, 2024 | 385 | 376.15 | 376.15 | 400.95 | 373.65 | 830,104 |
July 26, 2024 | 378.4 | 376.2 | 376.2 | 382.95 | 374 | 194,057 |
July 25, 2024 | 371.8 | 378.4 | 378.4 | 381.9 | 369.65 | 142,214 |
July 24, 2024 | 375 | 371.8 | 371.8 | 385.2 | 367.8 | 341,048 |
July 23, 2024 | 376 | 386.35 | 386.35 | 401 | 366.15 | 464,618 |
July 22, 2024 | 369 | 376.35 | 376.35 | 382.45 | 362.2 | 149,557 |
July 19, 2024 | 382.75 | 372.25 | 372.25 | 382.75 | 370 | 111,983 |
July 18, 2024 | 386.6 | 384 | 384 | 386.6 | 382.1 | 6,785 |
July 16, 2024 | 381.7 | 382.95 | 382.95 | 388.65 | 378.1 | 221,389 |
July 15, 2024 | 400 | 382.85 | 382.85 | 400.5 | 372.15 | 440,979 |
July 12, 2024 | 385.9 | 397.55 | 397.55 | 404 | 385.3 | 494,241 |
July 11, 2024 | 388.9 | 387.4 | 387.4 | 398.7 | 385.1 | 274,162 |
July 10, 2024 | 389.55 | 386.2 | 386.2 | 393.25 | 373.3 | 186,231 |
July 09, 2024 | 390 | 387.85 | 387.85 | 407.2 | 382.55 | 622,637 |
July 08, 2024 | 391.35 | 389.7 | 389.7 | 394.9 | 376.85 | 306,874 |
July 05, 2024 | 397 | 389.65 | 389.65 | 397 | 382.55 | 260,760 |
July 04, 2024 | 381.6 | 393.05 | 393.05 | 399 | 381.6 | 680,039 |
July 03, 2024 | 380.05 | 381.6 | 381.6 | 388.85 | 378.15 | 351,020 |
July 02, 2024 | 361.25 | 375.85 | 375.85 | 390 | 358.15 | 553,025 |
July 01, 2024 | 365.4 | 361.35 | 361.35 | 370.95 | 358.55 | 223,134 |
June 28, 2024 | 376.4 | 360.45 | 360.45 | 379.05 | 359 | 256,299 |
June 27, 2024 | 377.75 | 372.95 | 372.95 | 393 | 366.6 | 632,307 |
June 26, 2024 | 384.5 | 375.4 | 375.4 | 386.8 | 374.2 | 168,045 |
June 25, 2024 | 387.7 | 384.55 | 384.55 | 389.95 | 378.3 | 284,372 |
June 24, 2024 | 380.05 | 382.8 | 382.8 | 399 | 379.3 | 1.98M |
June 21, 2024 | 349 | 372.55 | 372.55 | 381 | 347.7 | 2.16M |
June 20, 2024 | 333.5 | 345.6 | 345.6 | 347.5 | 332.1 | 202,872 |
June 19, 2024 | 336.25 | 333.4 | 333.4 | 337.75 | 327.75 | 99,926 |
June 18, 2024 | 340.1 | 336.05 | 336.05 | 351 | 334 | 323,900 |
June 14, 2024 | 332.7 | 336 | 336 | 340.2 | 329.55 | 192,125 |
June 13, 2024 | 332.8 | 332 | 332 | 335.1 | 327.1 | 77,498 |
June 12, 2024 | 323 | 332.8 | 332.8 | 336.45 | 323 | 184,001 |