472.26
-3.05(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 15, 2024 | 496.09 | 488.24 | 488.24 | 496.1 | 487.41 | 35,567 |
| April 12, 2024 | 499.49 | 496.37 | 496.37 | 499.5 | 495.9 | 16,110 |
| April 10, 2024 | 497.39 | 500.44 | 500.44 | 501.41 | 496.25 | 136,647 |
| April 09, 2024 | 496.29 | 497.98 | 497.98 | 499.04 | 495.13 | 259,957 |
| April 08, 2024 | 494.2 | 496.29 | 496.29 | 498.26 | 493.57 | 253,110 |
| April 05, 2024 | 490 | 494.15 | 494.15 | 496.05 | 488.21 | 299,362 |
| April 04, 2024 | 490 | 490.91 | 490.91 | 491.66 | 486.91 | 144,088 |
| April 03, 2024 | 485.26 | 486.98 | 486.98 | 487.55 | 483.01 | 346,318 |
| April 02, 2024 | 485.28 | 485.62 | 485.62 | 487.5 | 483.5 | 424,824 |
| April 01, 2024 | 487.97 | 485.02 | 485.02 | 487.97 | 483.57 | 16,057 |
| March 28, 2024 | 479.31 | 481.98 | 481.98 | 483.97 | 479.31 | 13,343 |
| March 27, 2024 | 482.97 | 478.28 | 478.28 | 483.98 | 476.68 | 11,577 |
| March 26, 2024 | 483.97 | 477.48 | 477.48 | 484.3 | 475.51 | 9,030 |
| March 22, 2024 | 475.11 | 479.24 | 479.24 | 479.99 | 474.91 | 4,166 |
| March 21, 2024 | 475.26 | 478.32 | 478.32 | 480 | 474.74 | 160,603 |
| March 20, 2024 | 473.32 | 472.08 | 472.08 | 475.35 | 468 | 12,585 |
| March 19, 2024 | 473.54 | 472.26 | 472.26 | 474.75 | 471.82 | 28,555 |
| March 18, 2024 | 468.51 | 475.31 | 475.31 | 481.5 | 468.51 | 18,506 |
| March 15, 2024 | 470.01 | 475.05 | 475.05 | 481.3 | 470.01 | 6,290 |
| March 14, 2024 | 480.97 | 476.42 | 476.42 | 481 | 475.29 | 9,612 |
| March 13, 2024 | 483.43 | 478.28 | 478.28 | 484.03 | 477.01 | 16,127 |
| March 12, 2024 | 482.96 | 482.07 | 482.07 | 487.97 | 479.22 | 33,693 |
| March 11, 2024 | 492.86 | 482.96 | 482.96 | 492.87 | 482.37 | 60,782 |
| March 07, 2024 | 488.93 | 487.46 | 487.46 | 489.5 | 487.01 | 17,278 |
| March 06, 2024 | 484.49 | 488.91 | 488.91 | 490.5 | 483.68 | 147,170 |
| March 05, 2024 | 482.83 | 485 | 485 | 486.54 | 480.77 | 33,262 |
| March 04, 2024 | 483 | 483.93 | 483.93 | 484.3 | 480.76 | 33,654 |
| March 02, 2024 | 483.29 | 482.13 | 482.13 | 483.29 | 480.96 | 3,641 |
| March 01, 2024 | 483.9 | 481.7 | 481.7 | 483.9 | 473.43 | 18,708 |
| February 29, 2024 | 468.44 | 469.8 | 469.8 | 472.5 | 466.2 | 36,055 |
| February 28, 2024 | 474.1 | 468.81 | 468.81 | 476.21 | 468 | 55,286 |
| February 27, 2024 | 474.4 | 474.59 | 474.59 | 475.9 | 472 | 32,763 |
| February 26, 2024 | 476.21 | 474.39 | 474.39 | 477.68 | 473.5 | 186,455 |
| February 23, 2024 | 479.26 | 476.6 | 476.6 | 481 | 476.03 | 137,960 |
| February 22, 2024 | 478.78 | 477.58 | 477.58 | 479.33 | 473.5 | 452,473 |
| February 21, 2024 | 480.34 | 479.19 | 479.19 | 482.53 | 477.01 | 140,063 |
| February 20, 2024 | 477.92 | 479.77 | 479.77 | 480 | 472.8 | 30,195 |
| February 19, 2024 | 478.29 | 473.89 | 473.89 | 478.3 | 472.29 | 16,352 |
| February 16, 2024 | 466.51 | 472.63 | 472.63 | 476.01 | 466.51 | 34,818 |
| February 15, 2024 | 471.99 | 470.56 | 470.56 | 471.99 | 464.83 | 184,401 |
| February 14, 2024 | 463.44 | 467.52 | 467.52 | 470.84 | 457.76 | 43,310 |
| February 13, 2024 | 460.49 | 464.09 | 464.09 | 466.21 | 455.01 | 100,820 |
| February 12, 2024 | 471.99 | 457.85 | 457.85 | 472.98 | 456.36 | 54,623 |
| February 09, 2024 | 464.49 | 466.12 | 466.12 | 467.3 | 458.91 | 15,941 |
| February 08, 2024 | 468.48 | 459.59 | 459.59 | 470.91 | 458.01 | 42,621 |
| February 07, 2024 | 466.55 | 467.62 | 467.62 | 469.95 | 465.65 | 41,526 |
| February 06, 2024 | 467 | 466.56 | 466.56 | 470.49 | 464.53 | 6,831 |
| February 05, 2024 | 472.29 | 466.57 | 466.57 | 472.29 | 465.54 | 32,143 |
| February 02, 2024 | 478.99 | 468.16 | 468.16 | 478.99 | 467.79 | 40,565 |
| February 01, 2024 | 464.61 | 469.96 | 469.96 | 475.6 | 464.61 | 90,215 |
| January 31, 2024 | 468.3 | 469.51 | 469.51 | 470.4 | 460.29 | 27,285 |
| January 30, 2024 | 466.98 | 463.11 | 463.11 | 466.98 | 461.11 | 24,201 |
| January 29, 2024 | 465.11 | 462.78 | 462.78 | 465.91 | 460.01 | 186,122 |
| January 25, 2024 | 464.01 | 456.9 | 456.9 | 464.01 | 454.4 | 251,176 |
| January 24, 2024 | 461.99 | 463.97 | 463.97 | 468.65 | 455.79 | 3.9M |
| January 23, 2024 | 477.49 | 463.89 | 463.89 | 477.49 | 461.07 | 3.04M |
| January 22, 2024 | 467.1 | 467.1 | 467.1 | 467.1 | 467.1 | 0 |
| January 20, 2024 | 469.09 | 470.86 | 470.86 | 473.99 | 467.31 | 28,826 |
| January 19, 2024 | 474.99 | 467.1 | 467.1 | 474.99 | 466.5 | 124,294 |
| January 18, 2024 | 471.99 | 467.66 | 467.66 | 472.2 | 463.63 | 278,765 |