108.78
+0.81(+0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 08, 2024 | 110.2 | 109.98 | 109.98 | 110.37 | 108.5 | 15.41M |
| October 07, 2024 | 110.52 | 110.56 | 110.56 | 111.09 | 107.7 | 23.94M |
| October 04, 2024 | 108.8 | 109.21 | 109.21 | 110.6 | 107.76 | 6.77M |
| October 03, 2024 | 111 | 108.79 | 108.79 | 111.43 | 108.09 | 10.65M |
| October 01, 2024 | 113.6 | 111.91 | 111.91 | 114.33 | 111.72 | 9.42M |
| September 30, 2024 | 113.05 | 113.29 | 113.29 | 115.69 | 112.48 | 17.49M |
| September 27, 2024 | 111.74 | 111.9 | 111.9 | 113.63 | 111.25 | 7.5M |
| September 26, 2024 | 111.8 | 110.84 | 110.84 | 111.85 | 109.83 | 18.88M |
| September 25, 2024 | 110.9 | 109.87 | 109.87 | 111.48 | 109.12 | 4.21M |
| September 24, 2024 | 111.74 | 110.83 | 110.83 | 111.97 | 110.73 | 3.28M |
| September 23, 2024 | 110.01 | 111.74 | 111.74 | 111.89 | 109.61 | 2.92M |
| September 20, 2024 | 111.4 | 109.67 | 109.67 | 111.69 | 109.52 | 7.79M |
| September 19, 2024 | 110.74 | 110.33 | 110.33 | 111.85 | 106.61 | 12.13M |
| September 18, 2024 | 110.25 | 110.12 | 110.12 | 110.94 | 108.96 | 7.29M |
| September 17, 2024 | 111.9 | 110.45 | 110.45 | 111.9 | 110.15 | 4.36M |
| September 16, 2024 | 111.73 | 110.99 | 110.99 | 112.35 | 110.82 | 8.38M |
| September 13, 2024 | 109.9 | 111.4 | 111.4 | 112.35 | 109.81 | 8.38M |
| September 12, 2024 | 108.29 | 109.66 | 109.66 | 109.94 | 108.29 | 8.38M |
| September 11, 2024 | 110.45 | 108.08 | 108.08 | 110.49 | 107.89 | 8.17M |
| September 10, 2024 | 110.8 | 110.4 | 110.4 | 111.2 | 109.56 | 8.17M |
| September 09, 2024 | 110.16 | 110.72 | 110.72 | 111.6 | 109.58 | 5.86M |
| September 06, 2024 | 113.97 | 111.16 | 111.16 | 114.29 | 110.8 | 17.88M |
| September 05, 2024 | 113.24 | 113.63 | 113.63 | 114.35 | 112.7 | 17.88M |
| September 04, 2024 | 112.98 | 112.72 | 112.72 | 113.95 | 112.32 | 7.23M |
| September 03, 2024 | 114.5 | 114.08 | 114.08 | 114.51 | 113.45 | 6.5M |
| September 02, 2024 | 111.94 | 113.93 | 113.93 | 114.7 | 111.9 | 7.63M |
| August 30, 2024 | 111.18 | 111.94 | 111.94 | 113.47 | 110.05 | 4.62M |
| August 29, 2024 | 111.15 | 111.17 | 111.17 | 112.48 | 110.27 | 4.62M |
| August 28, 2024 | 112.8 | 111.95 | 111.95 | 113.12 | 111.5 | 4.57M |
| August 27, 2024 | 112.15 | 112.84 | 112.84 | 113.2 | 111.16 | 5.56M |
| August 26, 2024 | 113.4 | 111.69 | 111.69 | 113.4 | 111.25 | 5.56M |
| August 23, 2024 | 113.8 | 112.11 | 112.11 | 113.8 | 111.93 | 2.41M |
| August 22, 2024 | 111.69 | 113.03 | 113.03 | 113.7 | 111.07 | 3.67M |
| August 21, 2024 | 110.14 | 111.02 | 111.02 | 111.29 | 110 | 3.67M |
| August 20, 2024 | 108.39 | 110.14 | 110.14 | 111.04 | 107.8 | 7.63M |
| August 19, 2024 | 108.1 | 108.1 | 108.1 | 108.55 | 107.5 | 7.63M |
| August 16, 2024 | 106.9 | 107.83 | 107.83 | 108.14 | 106.3 | 2.8M |
| August 15, 2024 | 106.9 | 107.83 | 107.83 | 108.14 | 106.3 | 2.8M |
| August 14, 2024 | 106.55 | 105.78 | 105.78 | 106.89 | 105.35 | 2.93M |
| August 13, 2024 | 107.15 | 106.28 | 106.28 | 108.39 | 106.04 | 3.4M |
| August 12, 2024 | 108.28 | 107.54 | 107.54 | 108.5 | 107.21 | 3.4M |
| August 09, 2024 | 107.4 | 108.28 | 108.28 | 109.21 | 107.21 | 4.58M |
| August 08, 2024 | 107.25 | 106.6 | 106.6 | 108.34 | 106.23 | 5.27M |
| August 07, 2024 | 107 | 107.18 | 107.18 | 107.58 | 106.16 | 5.56M |
| August 06, 2024 | 105.6 | 105.37 | 105.37 | 107.6 | 105 | 5.61M |
| August 05, 2024 | 107.4 | 104.87 | 104.87 | 108.2 | 104.5 | 8.27M |
| August 02, 2024 | 110.42 | 108.95 | 108.95 | 110.42 | 108.65 | 7.54M |
| August 01, 2024 | 113 | 111.02 | 111.02 | 113.4 | 110.6 | 7.54M |
| July 31, 2024 | 113.4 | 112.67 | 112.67 | 113.4 | 112 | 5.35M |
| July 30, 2024 | 112 | 112.78 | 112.78 | 113.95 | 111.73 | 8.74M |
| July 29, 2024 | 110.5 | 111.73 | 111.73 | 113.2 | 110.5 | 9.47M |
| July 26, 2024 | 110.9 | 112.12 | 112.12 | 112.9 | 109.29 | 7.25M |
| July 25, 2024 | 112.1 | 111.63 | 111.63 | 112.75 | 111.01 | 7.25M |
| July 24, 2024 | 113.95 | 112.72 | 112.72 | 115 | 111.85 | 5.38M |
| July 23, 2024 | 115.99 | 113.79 | 113.79 | 116.25 | 111.22 | 6.74M |
| July 22, 2024 | 112.55 | 115.88 | 115.88 | 116.25 | 112.01 | 6.74M |
| July 19, 2024 | 115.5 | 113.44 | 113.44 | 115.99 | 113.15 | 4.21M |
| July 18, 2024 | 116.2 | 115.75 | 115.75 | 116.91 | 115.57 | 4.21M |
| July 17, 2024 | 116.2 | 115.75 | 115.75 | 116.91 | 115.57 | 2.1M |
| July 16, 2024 | 117.27 | 116.07 | 116.07 | 117.99 | 116 | 3.06M |