131.55
+(+%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 16, 2024 | 131.99 | 129.78 | 129.78 | 133.86 | 128.51 | 4.49M |
| August 14, 2024 | 131.9 | 129.4 | 129.4 | 132.38 | 126.79 | 4.01M |
| August 13, 2024 | 131 | 132.27 | 132.27 | 134.5 | 130.52 | 7.43M |
| August 12, 2024 | 122.96 | 129.74 | 129.74 | 131.1 | 120.5 | 8.29M |
| August 09, 2024 | 126.04 | 122.96 | 122.96 | 127.08 | 122 | 3.62M |
| August 08, 2024 | 126.8 | 124.02 | 124.02 | 128.4 | 123.5 | 3.98M |
| August 07, 2024 | 133.8 | 126.32 | 126.32 | 134.4 | 124.3 | 7.88M |
| August 06, 2024 | 126.34 | 129.24 | 129.24 | 132.79 | 126.34 | 7.88M |
| August 05, 2024 | 128.05 | 124.85 | 124.85 | 129.22 | 122.25 | 7.28M |
| August 02, 2024 | 132 | 132.54 | 132.54 | 133.69 | 130.35 | 4.63M |
| August 01, 2024 | 136.55 | 134.03 | 134.03 | 137.2 | 132.51 | 3.92M |
| July 31, 2024 | 136.18 | 135.85 | 135.85 | 140.8 | 134.81 | 6.31M |
| July 30, 2024 | 136.5 | 135.93 | 135.93 | 138.25 | 135 | 3.81M |
| July 29, 2024 | 139.75 | 136.3 | 136.3 | 142.5 | 135.48 | 4.19M |
| July 26, 2024 | 135 | 139 | 139 | 141.25 | 134.8 | 5.07M |
| July 25, 2024 | 134.49 | 135.11 | 135.11 | 138.61 | 134 | 3.94M |
| July 24, 2024 | 132.35 | 136.34 | 136.34 | 138.49 | 132 | 6.86M |
| July 23, 2024 | 131.89 | 131.55 | 131.55 | 132.6 | 123.05 | 5.75M |
| July 22, 2024 | 129.5 | 130.98 | 130.98 | 134.77 | 127.8 | 5.93M |
| July 19, 2024 | 134.5 | 130.92 | 130.92 | 134.99 | 129.2 | 5.5M |
| July 18, 2024 | 138.1 | 134.72 | 134.72 | 138.2 | 134.21 | 4.48M |
| July 16, 2024 | 140.98 | 138.05 | 138.05 | 143.1 | 137.01 | 5.09M |
| July 15, 2024 | 139.15 | 140.04 | 140.04 | 141.74 | 135.6 | 6.58M |
| July 12, 2024 | 142.09 | 138.47 | 138.47 | 142.35 | 137.51 | 6.51M |
| July 11, 2024 | 142 | 141.56 | 141.56 | 144.15 | 141.1 | 4.25M |
| July 10, 2024 | 146.99 | 141.36 | 141.36 | 147 | 136.8 | 7.97M |
| July 09, 2024 | 147.71 | 146.96 | 146.96 | 148.4 | 145 | 4.15M |
| July 08, 2024 | 150.75 | 147.49 | 147.49 | 151.72 | 145.89 | 5.15M |
| July 05, 2024 | 149.19 | 150.35 | 150.35 | 153 | 148.6 | 9.3M |
| July 04, 2024 | 152.5 | 148.98 | 148.98 | 153.4 | 148.52 | 8.94M |
| July 03, 2024 | 154.1 | 151.26 | 151.26 | 157.8 | 150.81 | 12.85M |
| July 02, 2024 | 149.46 | 152.83 | 152.83 | 155 | 148.2 | 20.12M |
| July 01, 2024 | 145.45 | 148.92 | 148.92 | 150.75 | 143.65 | 13.17M |
| June 28, 2024 | 143 | 145.06 | 145.06 | 147.75 | 142.22 | 19.36M |
| June 27, 2024 | 153.66 | 144.57 | 144.57 | 153.99 | 143.23 | 26.76M |
| June 26, 2024 | 153.99 | 154.26 | 154.26 | 157.5 | 153.1 | 11.19M |
| June 25, 2024 | 160.51 | 153.95 | 153.95 | 161.03 | 152.2 | 15.14M |
| June 24, 2024 | 155 | 160.35 | 160.35 | 164.36 | 153.1 | 30.24M |
| June 21, 2024 | 156.7 | 156.41 | 156.41 | 162.92 | 154.21 | 31.69M |
| June 20, 2024 | 136.97 | 154.93 | 154.93 | 161 | 136.26 | 87.81M |
| June 19, 2024 | 138 | 136.92 | 136.92 | 138.1 | 133.5 | 9.83M |
| June 18, 2024 | 139.65 | 137.42 | 137.42 | 140.6 | 136.72 | 9.39M |
| June 14, 2024 | 137.05 | 138.82 | 138.82 | 140.5 | 134.42 | 14.78M |
| June 13, 2024 | 137.19 | 136.46 | 136.46 | 139.15 | 135.75 | 8.39M |
| June 12, 2024 | 135.95 | 136.39 | 136.39 | 137.7 | 134.6 | 8.88M |
| June 11, 2024 | 134.91 | 135.25 | 135.25 | 136.2 | 134.2 | 9.49M |
| June 10, 2024 | 133.25 | 134.07 | 134.07 | 135 | 133.01 | 8.64M |
| June 07, 2024 | 131 | 132.55 | 132.55 | 133.3 | 129.65 | 8.42M |
| June 06, 2024 | 127.75 | 130.75 | 130.75 | 133.35 | 127.5 | 9.9M |
| June 05, 2024 | 119 | 126.8 | 126.8 | 127.35 | 113.6 | 13.19M |
| June 04, 2024 | 136 | 116.8 | 116.8 | 136 | 109 | 28.95M |
| June 03, 2024 | 140 | 135.8 | 135.8 | 140 | 135.05 | 13.06M |
| May 31, 2024 | 132.65 | 133.3 | 133.3 | 134.6 | 130.3 | 9.96M |
| May 30, 2024 | 134.4 | 132.15 | 132.15 | 134.85 | 131.45 | 8.35M |
| May 29, 2024 | 131.5 | 134.4 | 134.4 | 135.1 | 129.3 | 11M |
| May 28, 2024 | 138.5 | 131.85 | 131.85 | 138.5 | 131.15 | 16.34M |
| May 27, 2024 | 140 | 137.7 | 137.7 | 143.45 | 137 | 18.05M |
| May 24, 2024 | 137.9 | 138.7 | 138.7 | 141.4 | 136.65 | 14.2M |
| May 23, 2024 | 135.15 | 137 | 137 | 141.8 | 135.15 | 30.11M |
| May 22, 2024 | 130.1 | 133.4 | 133.4 | 134.3 | 129 | 21.83M |