2,172.65
+41.5498(+1.95%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2024 | 2,173.7 | 2,172.65 | 2,172.65 | 2,220.1 | 2,138.85 | 50,511 |
September 17, 2024 | 2,045.4 | 2,131.1 | 2,131.1 | 2,168.9 | 2,041.85 | 53,327 |
September 16, 2024 | 2,092 | 2,045.35 | 2,045.35 | 2,092 | 2,035 | 64,645 |
September 15, 2024 | 2,092 | 2,065.3 | 2,065.3 | 2,092 | 2,050.65 | 1,912 |
September 13, 2024 | 2,042.25 | 2,062.2 | 2,062.2 | 2,096.95 | 2,032.25 | 29,986 |
September 12, 2024 | 2,059 | 2,042.25 | 2,042.25 | 2,137.7 | 2,018.9 | 128,596 |
September 11, 2024 | 2,035 | 2,000.4 | 2,000.4 | 2,053.65 | 1,989.2 | 169,136 |
September 10, 2024 | 2,038.05 | 2,015 | 2,015 | 2,079.95 | 1,999 | 169,135 |
September 09, 2024 | 2,035 | 2,020 | 2,020 | 2,059.95 | 2,018 | 6,732 |
September 06, 2024 | 2,090 | 2,057.05 | 2,057.05 | 2,103.4 | 2,034.05 | 35,952 |
September 05, 2024 | 2,129 | 2,073.5 | 2,073.5 | 2,129 | 2,065.05 | 25,760 |
September 04, 2024 | 2,118.65 | 2,115 | 2,115 | 2,129 | 2,070.2 | 80,564 |
September 03, 2024 | 2,069 | 2,114.95 | 2,114.95 | 2,125 | 2,050 | 24,298 |
September 02, 2024 | 2,086 | 2,063.75 | 2,063.75 | 2,130.95 | 2,037.05 | 24,916 |
August 30, 2024 | 2,139.55 | 2,082.95 | 2,082.95 | 2,164.9 | 2,061 | 35,625 |
August 29, 2024 | 2,194.6 | 2,155 | 2,155 | 2,199 | 2,155 | 6,285 |
August 28, 2024 | 2,143 | 2,187.9 | 2,187.9 | 2,215.45 | 2,139.95 | 24,561 |
August 27, 2024 | 2,158.7 | 2,144.5 | 2,144.5 | 2,196.95 | 2,139.35 | 19,953 |
August 26, 2024 | 2,229.8 | 2,137.35 | 2,137.35 | 2,229.8 | 2,102.55 | 40,102 |
August 23, 2024 | 2,260 | 2,201.95 | 2,201.95 | 2,274.75 | 2,191 | 33,446 |
August 22, 2024 | 2,302.9 | 2,271.2 | 2,271.2 | 2,329 | 2,260 | 16,291 |
August 21, 2024 | 2,307.1 | 2,268.85 | 2,268.85 | 2,312.2 | 2,249.25 | 13,509 |
August 20, 2024 | 2,359.8 | 2,273 | 2,273 | 2,359.8 | 2,265 | 11,039 |
August 19, 2024 | 2,291 | 2,336.5 | 2,336.5 | 2,369.9 | 2,265.15 | 32,478 |
August 16, 2024 | 2,311.8 | 2,282.65 | 2,282.65 | 2,317.2 | 2,225 | 22,695 |
August 14, 2024 | 2,381.65 | 2,261 | 2,261 | 2,383.45 | 2,250.05 | 13,123 |
August 13, 2024 | 2,378.6 | 2,373.95 | 2,373.95 | 2,399 | 2,320 | 16,554 |
August 12, 2024 | 2,365.05 | 2,346.9 | 2,346.9 | 2,450 | 2,340 | 18,392 |
August 09, 2024 | 2,399.75 | 2,365.05 | 2,365.05 | 2,446.95 | 2,285 | 58,999 |
August 08, 2024 | 2,449.8 | 2,473.25 | 2,473.25 | 2,539 | 2,395.5 | 38,574 |
August 07, 2024 | 2,500 | 2,429.9 | 2,429.9 | 2,540 | 2,368 | 13,562 |
August 06, 2024 | 2,411 | 2,434 | 2,434 | 2,550.5 | 2,402 | 16,432 |
August 05, 2024 | 2,450 | 2,408.8 | 2,408.8 | 2,475 | 2,359.9 | 25,860 |
August 02, 2024 | 2,422 | 2,524.45 | 2,524.45 | 2,549 | 2,392 | 16,962 |
August 01, 2024 | 2,531.5 | 2,468.9 | 2,468.9 | 2,537.2 | 2,455.6 | 14,185 |
July 31, 2024 | 2,571.4 | 2,531.5 | 2,531.5 | 2,579.9 | 2,500 | 14,393 |
July 30, 2024 | 2,570 | 2,571.4 | 2,571.4 | 2,640 | 2,551.25 | 37,956 |
July 29, 2024 | 2,440 | 2,564.95 | 2,564.95 | 2,595 | 2,439.75 | 99,055 |
July 26, 2024 | 2,453 | 2,409.8 | 2,409.8 | 2,508 | 2,389 | 35,083 |
July 25, 2024 | 2,339 | 2,435.75 | 2,435.75 | 2,484 | 2,313 | 83,290 |
July 24, 2024 | 2,200 | 2,339.1 | 2,339.1 | 2,425 | 2,163.95 | 173,726 |
July 23, 2024 | 2,015 | 2,184.65 | 2,184.65 | 2,200 | 1,972.6 | 53,738 |
July 22, 2024 | 2,007 | 2,009.85 | 2,009.85 | 2,060.8 | 1,966.15 | 18,417 |
July 19, 2024 | 2,053.15 | 2,010.75 | 2,010.75 | 2,065.45 | 1,981 | 17,239 |
July 18, 2024 | 2,088.7 | 2,046.65 | 2,046.65 | 2,094.85 | 2,033.65 | 25,332 |
July 16, 2024 | 2,100.25 | 2,086 | 2,086 | 2,130 | 2,052.6 | 12,130 |
July 15, 2024 | 2,147.6 | 2,103 | 2,103 | 2,159.95 | 2,090.6 | 15,392 |
July 12, 2024 | 2,170.95 | 2,132.45 | 2,132.45 | 2,179.95 | 2,114.55 | 19,953 |
July 11, 2024 | 2,150 | 2,150.8 | 2,150.8 | 2,180 | 2,066 | 43,441 |
July 10, 2024 | 2,109.95 | 2,127.3 | 2,127.3 | 2,149.45 | 2,025 | 43,405 |
July 09, 2024 | 2,065 | 2,092.1 | 2,092.1 | 2,108 | 2,040 | 31,226 |
July 08, 2024 | 2,100 | 2,075.3 | 2,075.3 | 2,115 | 2,065 | 19,247 |
July 05, 2024 | 2,091.85 | 2,081 | 2,081 | 2,124.9 | 2,075 | 23,563 |
July 04, 2024 | 2,100.85 | 2,087.05 | 2,087.05 | 2,110 | 2,030.3 | 23,569 |
July 03, 2024 | 2,169 | 2,091.05 | 2,091.05 | 2,170.05 | 2,080 | 24,376 |
July 02, 2024 | 2,115 | 2,076.8 | 2,076.8 | 2,123.4 | 2,051.1 | 24,951 |
July 01, 2024 | 2,170 | 2,086.65 | 2,086.65 | 2,209 | 2,075 | 45,636 |
June 28, 2024 | 2,209 | 2,155.55 | 2,155.55 | 2,217 | 2,146.5 | 13,764 |
June 27, 2024 | 2,304 | 2,153.3 | 2,153.3 | 2,304 | 2,141 | 36,109 |
June 26, 2024 | 2,345.6 | 2,290.75 | 2,290.75 | 2,345.6 | 2,245 | 17,295 |