121.90
+1.71(+1.42%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 05, 2024 | 123.99 | 120.19 | 120.19 | 124.4 | 118.6 | 1.02M |
August 02, 2024 | 128.88 | 127.3 | 127.3 | 133 | 122.78 | 1.1M |
August 01, 2024 | 134.2 | 130.71 | 130.71 | 135.67 | 130 | 751,072 |
July 31, 2024 | 134.99 | 134.89 | 134.89 | 137.99 | 134.5 | 510,311 |
July 30, 2024 | 139.57 | 134.7 | 134.7 | 139.57 | 133.65 | 1.13M |
July 29, 2024 | 147.8 | 139.57 | 139.57 | 148 | 135.11 | 1.66M |
July 26, 2024 | 142.05 | 146.05 | 146.05 | 147.45 | 141.74 | 875,392 |
July 25, 2024 | 141.6 | 142.18 | 142.18 | 144.55 | 139.86 | 586,286 |
July 24, 2024 | 142 | 142.19 | 142.19 | 148 | 141.52 | 1.1M |
July 23, 2024 | 149.99 | 142.51 | 142.51 | 150.26 | 134 | 1.17M |
July 22, 2024 | 140.9 | 149.07 | 149.07 | 154 | 137.35 | 2.29M |
July 19, 2024 | 148 | 141.97 | 141.97 | 148.09 | 140.4 | 1.09M |
July 18, 2024 | 147 | 148.1 | 148.1 | 154.89 | 142.2 | 2.38M |
July 16, 2024 | 151 | 147.45 | 147.45 | 157.9 | 146.2 | 4.87M |
July 15, 2024 | 135 | 148.45 | 148.45 | 149.9 | 131.62 | 8.03M |
July 12, 2024 | 129.97 | 131.22 | 131.22 | 133.5 | 129.68 | 476,734 |
July 11, 2024 | 130.27 | 129.68 | 129.68 | 131.35 | 128.74 | 302,215 |
July 10, 2024 | 132.9 | 129.48 | 129.48 | 133.33 | 124.21 | 975,676 |
July 09, 2024 | 135.44 | 131.88 | 131.88 | 136.85 | 131.5 | 534,202 |
July 08, 2024 | 138.94 | 134.89 | 134.89 | 139.84 | 133.85 | 538,580 |
July 05, 2024 | 137.47 | 138.24 | 138.24 | 142.4 | 137.08 | 795,807 |
July 04, 2024 | 141.8 | 137.48 | 137.48 | 143.6 | 136.51 | 1.23M |
July 03, 2024 | 140.49 | 140.79 | 140.79 | 143.89 | 140.09 | 1.5M |
July 02, 2024 | 133 | 139.14 | 139.14 | 146.95 | 132.41 | 5.39M |
July 01, 2024 | 132.5 | 131.51 | 131.51 | 134.25 | 131 | 709,453 |
June 28, 2024 | 128 | 131.22 | 131.22 | 132.5 | 127.89 | 538,859 |
June 27, 2024 | 134.3 | 129.22 | 129.22 | 135.7 | 127.95 | 724,044 |
June 26, 2024 | 131.6 | 133.68 | 133.68 | 139.8 | 129.35 | 2.48M |
June 25, 2024 | 130 | 130.05 | 130.05 | 131.9 | 129.07 | 425,669 |
June 24, 2024 | 130.5 | 128.61 | 128.61 | 135.5 | 127.56 | 1.87M |
June 21, 2024 | 125.6 | 130.36 | 130.36 | 134.44 | 125.6 | 1.99M |
June 20, 2024 | 124.89 | 125.62 | 125.62 | 127.6 | 123.77 | 705,515 |
June 19, 2024 | 124.01 | 124.26 | 124.26 | 125.45 | 120.02 | 523,377 |
June 18, 2024 | 127.3 | 124.01 | 124.01 | 128.9 | 123.61 | 547,467 |
June 14, 2024 | 127.7 | 126.5 | 126.5 | 128.59 | 125.93 | 344,373 |
June 13, 2024 | 128.95 | 127.36 | 127.36 | 130 | 125.8 | 461,676 |
June 12, 2024 | 130.55 | 128.01 | 128.01 | 131.36 | 127.25 | 413,654 |
June 11, 2024 | 133.15 | 129.21 | 129.21 | 133.46 | 128.5 | 530,390 |
June 10, 2024 | 130.1 | 132.19 | 132.19 | 137.3 | 129.6 | 1.81M |
June 07, 2024 | 124.7 | 128.6 | 128.6 | 133.95 | 122.65 | 3.38M |
June 06, 2024 | 123.95 | 123.4 | 123.4 | 126.2 | 122.55 | 1.2M |
June 05, 2024 | 108.25 | 121.4 | 121.4 | 126 | 106.25 | 1.99M |
June 04, 2024 | 120 | 108.7 | 108.7 | 120.4 | 100.65 | 1.63M |
June 03, 2024 | 120 | 120.45 | 120.45 | 124.6 | 117.45 | 1.07M |
May 31, 2024 | 117.3 | 114.85 | 114.85 | 120 | 111.1 | 684,512 |
May 30, 2024 | 119.3 | 115.75 | 115.75 | 120.15 | 115.1 | 285,311 |
May 29, 2024 | 112.5 | 119.35 | 119.35 | 122.75 | 112.5 | 1.32M |
May 28, 2024 | 115.7 | 113.55 | 113.55 | 117.5 | 110.5 | 422,006 |
May 27, 2024 | 116 | 115.2 | 115.2 | 117.9 | 113.25 | 405,937 |
May 24, 2024 | 119.95 | 116.3 | 116.3 | 121.2 | 115.5 | 337,448 |
May 23, 2024 | 123.45 | 119.95 | 119.95 | 124.6 | 119.5 | 439,836 |
May 22, 2024 | 118.85 | 122.9 | 122.9 | 127 | 117 | 1.79M |
May 21, 2024 | 122.75 | 117.7 | 117.7 | 123.8 | 115.05 | 1.76M |
May 18, 2024 | 133 | 124.35 | 124.35 | 133.95 | 123.3 | 1.46M |
May 17, 2024 | 110 | 127.6 | 127.6 | 127.6 | 108.3 | 12.3M |
May 16, 2024 | 98.95 | 106.35 | 106.35 | 108.5 | 98.9 | 1.85M |
May 15, 2024 | 98.6 | 98.15 | 98.15 | 100.2 | 96.45 | 538,218 |
May 14, 2024 | 95.1 | 98.25 | 98.25 | 99.4 | 95 | 373,814 |
May 13, 2024 | 94 | 94.2 | 94.2 | 95.45 | 92.3 | 824,711 |
May 10, 2024 | 97.1 | 99.6 | 99.6 | 100.5 | 95.75 | 590,984 |