317.65
-20.4(-6.03%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 340 | 317.65 | 317.65 | 348 | 311.65 | 1.38M |
September 05, 2024 | 321 | 338.05 | 338.05 | 340 | 320.85 | 2.61M |
September 04, 2024 | 298.05 | 319.95 | 319.95 | 330 | 293.5 | 4.87M |
September 03, 2024 | 283.4 | 299.3 | 299.3 | 301.9 | 283 | 2.21M |
September 02, 2024 | 276 | 280.85 | 280.85 | 281.85 | 268.25 | 951,898 |
August 30, 2024 | 267.49 | 275.58 | 275.58 | 279.5 | 262 | 1.15M |
August 29, 2024 | 270.3 | 266.38 | 266.38 | 272.4 | 261.2 | 849,031 |
August 28, 2024 | 279 | 273.76 | 273.76 | 284.2 | 273 | 624,004 |
August 27, 2024 | 269.56 | 281.36 | 281.36 | 282.99 | 261.05 | 1.09M |
August 26, 2024 | 280 | 269.53 | 269.53 | 283 | 267 | 1.68M |
August 23, 2024 | 260.5 | 275.68 | 275.68 | 279 | 260.01 | 3.01M |
August 22, 2024 | 254.29 | 260.14 | 260.14 | 263.99 | 252.09 | 1.76M |
August 21, 2024 | 250.98 | 254.36 | 254.36 | 261 | 248.5 | 2.78M |
August 20, 2024 | 227.5 | 248.95 | 248.95 | 261.59 | 224.17 | 8.15M |
August 19, 2024 | 215.5 | 221.77 | 221.77 | 224.9 | 215.46 | 1.95M |
August 16, 2024 | 210 | 211.55 | 211.55 | 216.4 | 209.02 | 894,202 |
August 14, 2024 | 206.57 | 206.85 | 206.85 | 208 | 202.12 | 1.2M |
August 13, 2024 | 209 | 203.52 | 203.52 | 212.15 | 202.55 | 731,532 |
August 12, 2024 | 205 | 209.32 | 209.32 | 210.86 | 200.43 | 973,377 |
August 09, 2024 | 209.77 | 208.99 | 208.99 | 217.9 | 207 | 1.49M |
August 08, 2024 | 207.8 | 208.51 | 208.51 | 214.01 | 205.5 | 1.1M |
August 07, 2024 | 200 | 206.74 | 206.74 | 207.89 | 199.01 | 649,714 |
August 06, 2024 | 200 | 200.56 | 200.56 | 206.89 | 200 | 534,584 |
August 05, 2024 | 205.5 | 198.18 | 198.18 | 209.42 | 196.24 | 1.41M |
August 02, 2024 | 212.42 | 212.28 | 212.28 | 216.4 | 210.6 | 2.08M |
August 01, 2024 | 219.37 | 215.82 | 215.82 | 222.8 | 201.43 | 8.02M |
July 31, 2024 | 214.11 | 212.34 | 212.34 | 220.9 | 208.58 | 2.32M |
July 30, 2024 | 200 | 214.2 | 214.2 | 219.37 | 198.5 | 4.01M |
July 29, 2024 | 196 | 197.12 | 197.12 | 200.85 | 194.99 | 941,173 |
July 26, 2024 | 193.9 | 193.25 | 193.25 | 195.15 | 188.8 | 432,269 |
July 25, 2024 | 187.05 | 187.08 | 187.08 | 189.79 | 186 | 249,648 |
July 24, 2024 | 190.95 | 189.41 | 189.41 | 191.48 | 187.5 | 336,653 |
July 23, 2024 | 186.3 | 191.59 | 191.59 | 193.9 | 178.56 | 1.05M |
July 22, 2024 | 182.2 | 186.31 | 186.31 | 189.61 | 179.11 | 483,939 |
July 19, 2024 | 188 | 184.83 | 184.83 | 188 | 182.17 | 530,032 |
July 18, 2024 | 190.95 | 187.09 | 187.09 | 190.95 | 183.88 | 561,634 |
July 16, 2024 | 193 | 190.03 | 190.03 | 194.65 | 188.15 | 449,461 |
July 15, 2024 | 190.9 | 191.41 | 191.41 | 192.57 | 185.25 | 748,053 |
July 12, 2024 | 193.6 | 189.6 | 189.6 | 195.5 | 188.9 | 656,943 |
July 11, 2024 | 191.37 | 191.79 | 191.79 | 193.81 | 190.31 | 507,301 |
July 10, 2024 | 192.91 | 189.46 | 189.46 | 197.19 | 187 | 1.15M |
July 09, 2024 | 194 | 194.85 | 194.85 | 202.58 | 193 | 1.15M |
July 08, 2024 | 205.01 | 191.26 | 191.26 | 207.83 | 188.01 | 2.05M |
July 05, 2024 | 208.44 | 205 | 205 | 209 | 202 | 661,510 |
July 04, 2024 | 210.6 | 206.68 | 206.68 | 213.8 | 206 | 693,961 |
July 03, 2024 | 200.75 | 208.38 | 208.38 | 214.65 | 198.86 | 2.11M |
July 02, 2024 | 200 | 203.5 | 203.5 | 207.44 | 192.3 | 2.24M |
July 01, 2024 | 212.44 | 211.3 | 211.3 | 218.75 | 210 | 1.08M |
June 28, 2024 | 201.01 | 210.95 | 210.95 | 213.98 | 200.2 | 2.18M |
June 27, 2024 | 228.29 | 205.93 | 205.93 | 231.68 | 203.55 | 3.06M |
June 26, 2024 | 224.4 | 228.29 | 228.29 | 237.5 | 224.04 | 2.12M |
June 25, 2024 | 221.25 | 222.37 | 222.37 | 225.8 | 220 | 435,452 |
June 24, 2024 | 227.1 | 221.78 | 221.78 | 227.1 | 215.1 | 663,339 |
June 21, 2024 | 220.9 | 227.62 | 227.62 | 239.9 | 210 | 2.21M |
June 20, 2024 | 219.1 | 219.75 | 219.75 | 223 | 216.14 | 699,454 |
June 19, 2024 | 217.49 | 218.2 | 218.2 | 223.5 | 214.8 | 748,276 |
June 18, 2024 | 223 | 216.21 | 216.21 | 223.36 | 214.2 | 750,575 |
June 14, 2024 | 220.71 | 221.03 | 221.03 | 224.2 | 214.74 | 1.12M |
June 13, 2024 | 227.08 | 219.93 | 219.93 | 227.08 | 214.5 | 983,880 |
June 12, 2024 | 223 | 223.86 | 223.86 | 225 | 220 | 690,898 |