601.85
-16.2(-2.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 11, 2024 | 616 | 601.85 | 601.85 | 616.35 | 592 | 8,961 |
| October 10, 2024 | 590.4 | 618.05 | 618.05 | 627.7 | 575.75 | 31,502 |
| October 09, 2024 | 567.95 | 582 | 582 | 603.85 | 567 | 8,523 |
| October 08, 2024 | 573.1 | 562.95 | 562.95 | 573.1 | 550 | 8,247 |
| October 07, 2024 | 594.05 | 562.85 | 562.85 | 594.05 | 560 | 10,214 |
| October 04, 2024 | 598 | 593.8 | 593.8 | 616.6 | 591 | 8,297 |
| October 03, 2024 | 616.6 | 598.4 | 598.4 | 620.95 | 597 | 7,704 |
| October 01, 2024 | 599.95 | 616.6 | 616.6 | 619.95 | 597.5 | 12,118 |
| September 30, 2024 | 602.6 | 597.85 | 597.85 | 609.55 | 593.55 | 4,493 |
| September 27, 2024 | 604.2 | 602 | 602 | 611.35 | 601.25 | 3,888 |
| September 26, 2024 | 608 | 605.5 | 605.5 | 615.95 | 604 | 5,038 |
| September 25, 2024 | 609 | 608 | 608 | 612 | 604 | 5,031 |
| September 24, 2024 | 609.8 | 608.75 | 608.75 | 619.9 | 604 | 8,677 |
| September 23, 2024 | 612.65 | 607.5 | 607.5 | 624.95 | 605 | 14,017 |
| September 20, 2024 | 600 | 604.2 | 604.2 | 607.95 | 597.25 | 7,050 |
| September 19, 2024 | 606.9 | 595.6 | 595.6 | 612.2 | 590.1 | 8,885 |
| September 18, 2024 | 624.95 | 607 | 607 | 624.95 | 602.15 | 8,666 |
| September 17, 2024 | 636 | 624.4 | 624.4 | 636 | 618.05 | 4,571 |
| September 16, 2024 | 632.55 | 628.65 | 628.65 | 633 | 621 | 15,965 |
| September 15, 2024 | 632.55 | 632.55 | 632.55 | 632.55 | 632.55 | 5 |
| September 13, 2024 | 623.25 | 632.55 | 632.55 | 644.3 | 623.25 | 16,064 |
| September 12, 2024 | 639.2 | 622.8 | 622.8 | 639.2 | 618 | 6,187 |
| September 11, 2024 | 613.25 | 630.5 | 630.5 | 635 | 613.25 | 13,160 |
| September 10, 2024 | 608.35 | 612.45 | 612.45 | 618.45 | 608 | 3,129 |
| September 09, 2024 | 615 | 606 | 606 | 620.05 | 600.2 | 6,701 |
| September 08, 2024 | 615 | 606 | 606 | 620.05 | 600.2 | 6,701 |
| September 06, 2024 | 625.5 | 620 | 620 | 634.4 | 618 | 9,073 |
| September 05, 2024 | 633.95 | 630.1 | 630.1 | 636.3 | 628.2 | 2,191 |
| September 04, 2024 | 635 | 627.8 | 627.8 | 639.05 | 625 | 7,541 |
| September 03, 2024 | 645.6 | 644.5 | 644.5 | 646 | 631.1 | 19,718 |
| September 02, 2024 | 640 | 641.8 | 641.8 | 653.75 | 637.6 | 6,165 |
| August 30, 2024 | 644.2 | 641.55 | 641.55 | 646 | 637.3 | 1,172 |
| August 29, 2024 | 645.95 | 638.3 | 638.3 | 660.95 | 631.85 | 24,274 |
| August 28, 2024 | 640.2 | 645.1 | 645.1 | 655.95 | 638.2 | 19,758 |
| August 27, 2024 | 640.05 | 640.2 | 640.2 | 660.1 | 636.1 | 25,302 |
| August 26, 2024 | 626 | 635.1 | 635.1 | 645 | 626 | 2,376 |
| August 23, 2024 | 632 | 625.5 | 625.5 | 638.7 | 619 | 13,145 |
| August 22, 2024 | 616.55 | 632 | 632 | 641.1 | 613.6 | 34,379 |
| August 21, 2024 | 610.05 | 616.55 | 616.55 | 623.95 | 608 | 10,556 |
| August 20, 2024 | 614.35 | 613.45 | 613.45 | 624.95 | 608.15 | 8,743 |
| August 19, 2024 | 598.95 | 614.35 | 614.35 | 617.9 | 582.6 | 15,657 |
| August 16, 2024 | 597.95 | 590.85 | 590.85 | 605.9 | 575 | 16,306 |
| August 14, 2024 | 602.25 | 589.55 | 589.55 | 602.25 | 585.85 | 5,278 |
| August 13, 2024 | 597 | 602.25 | 602.25 | 619.95 | 585.1 | 22,110 |
| August 12, 2024 | 598.3 | 597 | 597 | 598.3 | 576.1 | 19,256 |
| August 09, 2024 | 612.45 | 598.35 | 598.35 | 612.45 | 595 | 7,831 |
| August 08, 2024 | 599.25 | 603.5 | 603.5 | 621.85 | 592 | 16,477 |
| August 07, 2024 | 602 | 599.25 | 599.25 | 610.55 | 595.25 | 11,429 |
| August 06, 2024 | 603 | 597.75 | 597.75 | 617.6 | 594.65 | 14,116 |
| August 05, 2024 | 620.35 | 604.75 | 604.75 | 620.35 | 601 | 2,353 |
| August 02, 2024 | 618 | 625.9 | 625.9 | 635.3 | 618 | 8,977 |
| August 01, 2024 | 627.8 | 635 | 635 | 644.7 | 627 | 7,627 |
| July 31, 2024 | 630 | 618.5 | 618.5 | 635.65 | 615.05 | 12,873 |
| July 30, 2024 | 617 | 630.05 | 630.05 | 638.65 | 614.55 | 9,795 |
| July 29, 2024 | 624.5 | 617 | 617 | 626.1 | 612.45 | 14,151 |
| July 26, 2024 | 622.9 | 624.5 | 624.5 | 630.6 | 615.5 | 14,652 |
| July 25, 2024 | 610.95 | 616.95 | 616.95 | 625 | 610.95 | 12,015 |
| July 24, 2024 | 612.65 | 610.95 | 610.95 | 630.45 | 606.55 | 23,857 |
| July 23, 2024 | 632 | 613.95 | 606.95 | 639.5 | 608.95 | 19,757 |
| July 22, 2024 | 617.3 | 613.15 | 613.15 | 622.05 | 611.45 | 341 |