136.16
-4.73(-3.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 12, 2024 | 141.2 | 140.17 | 140.17 | 141.3 | 138.82 | 18,062 |
| April 10, 2024 | 139.81 | 140.19 | 140.19 | 140.9 | 138.91 | 45,144 |
| April 09, 2024 | 139.11 | 139.84 | 139.84 | 140.89 | 139.11 | 20,603 |
| April 08, 2024 | 139.54 | 139.06 | 139.06 | 139.99 | 138.01 | 22,002 |
| April 05, 2024 | 138.55 | 138.41 | 138.41 | 139.4 | 136.03 | 28,212 |
| April 04, 2024 | 138.03 | 138.56 | 138.56 | 139.99 | 137.48 | 35,563 |
| April 03, 2024 | 137.82 | 138.59 | 138.59 | 141.5 | 137.67 | 75,103 |
| April 02, 2024 | 140.99 | 138.43 | 138.43 | 141.45 | 137.63 | 60,511 |
| April 01, 2024 | 139.59 | 140.46 | 140.46 | 141 | 138.14 | 24,576 |
| March 28, 2024 | 137.19 | 139.32 | 139.32 | 139.9 | 137.11 | 13,893 |
| March 27, 2024 | 136.87 | 137.61 | 137.61 | 138.47 | 136.87 | 10,549 |
| March 26, 2024 | 137.5 | 136.87 | 136.87 | 138.47 | 136.5 | 16,869 |
| March 22, 2024 | 139.73 | 137.24 | 137.24 | 139.73 | 135.55 | 23,749 |
| March 21, 2024 | 137.99 | 137.65 | 137.65 | 138.48 | 137.1 | 31,963 |
| March 20, 2024 | 137.96 | 136.35 | 136.35 | 137.96 | 135.39 | 16,590 |
| March 19, 2024 | 138.06 | 136.16 | 136.16 | 141.98 | 136 | 69,541 |
| March 18, 2024 | 141.97 | 140.89 | 140.89 | 141.98 | 139.7 | 11,521 |
| March 15, 2024 | 138.47 | 141.97 | 141.97 | 146.58 | 138.47 | 13,030 |
| March 14, 2024 | 141.87 | 139.92 | 139.92 | 143.5 | 138.05 | 309,850 |
| March 13, 2024 | 140.55 | 141.92 | 141.92 | 145.45 | 138.52 | 29,386 |
| March 12, 2024 | 141.04 | 139.53 | 139.53 | 141.99 | 138.2 | 29,103 |
| March 11, 2024 | 143.48 | 141.44 | 141.44 | 143.49 | 140.03 | 38,789 |
| March 07, 2024 | 140.74 | 141.26 | 141.26 | 141.96 | 140.64 | 15,703 |
| March 06, 2024 | 143.99 | 140.58 | 140.58 | 143.99 | 139 | 111,450 |
| March 05, 2024 | 136.74 | 141.25 | 141.25 | 141.99 | 136.74 | 87,964 |
| March 04, 2024 | 142.67 | 140.96 | 140.96 | 144.3 | 140.33 | 26,165 |
| March 02, 2024 | 141.2 | 141.46 | 141.46 | 143.1 | 139 | 10,145 |
| March 01, 2024 | 139.5 | 141.2 | 141.2 | 143.8 | 139.5 | 11,164 |
| February 29, 2024 | 139.5 | 139.49 | 139.49 | 145.7 | 137.51 | 32,644 |
| February 28, 2024 | 140.2 | 139.7 | 139.7 | 140.84 | 139.38 | 9,360 |
| February 27, 2024 | 139.75 | 140.09 | 140.09 | 140.98 | 139.52 | 12,851 |
| February 26, 2024 | 141 | 140.27 | 140.27 | 142.78 | 139.73 | 12,194 |
| February 23, 2024 | 140.8 | 141.15 | 141.15 | 142.55 | 140.1 | 37,049 |
| February 22, 2024 | 139.99 | 140.45 | 140.45 | 140.99 | 138.91 | 21,990 |
| February 21, 2024 | 138.51 | 139.08 | 139.08 | 139.99 | 138.5 | 7,329 |
| February 20, 2024 | 140.8 | 139.6 | 139.6 | 140.99 | 138.2 | 17,866 |
| February 19, 2024 | 140.78 | 140.42 | 140.42 | 140.78 | 139.41 | 11,799 |
| February 16, 2024 | 135.71 | 139.3 | 139.3 | 139.79 | 135.71 | 22,078 |
| February 15, 2024 | 138.98 | 138.48 | 138.48 | 139.37 | 137 | 107,881 |
| February 14, 2024 | 137.99 | 138.44 | 138.44 | 138.67 | 135.28 | 19,058 |
| February 13, 2024 | 134.3 | 138.04 | 138.04 | 138.79 | 134.3 | 19,242 |
| February 12, 2024 | 138.38 | 137.04 | 137.04 | 138.38 | 136.49 | 19,960 |
| February 09, 2024 | 138.06 | 137.82 | 137.82 | 139.6 | 135.83 | 15,356 |
| February 08, 2024 | 138.88 | 138.06 | 138.06 | 141.5 | 137.36 | 25,147 |
| February 07, 2024 | 138.49 | 138.13 | 138.13 | 138.98 | 137.3 | 33,862 |
| February 06, 2024 | 137.99 | 138.06 | 138.06 | 138.99 | 135.49 | 19,742 |
| February 05, 2024 | 138.19 | 137.31 | 137.31 | 138.49 | 135.21 | 29,148 |
| February 02, 2024 | 136.24 | 136.83 | 136.83 | 137.97 | 135.23 | 37,056 |
| February 01, 2024 | 137.69 | 135.23 | 135.23 | 138 | 134.9 | 25,084 |
| January 31, 2024 | 138.5 | 135.72 | 135.72 | 139.42 | 134.9 | 89,073 |
| January 30, 2024 | 135.06 | 139.17 | 139.17 | 140.92 | 135.06 | 20,056 |
| January 29, 2024 | 136.3 | 137.34 | 137.34 | 139.7 | 134.51 | 19,401 |
| January 25, 2024 | 133.84 | 135.37 | 135.37 | 136 | 133.34 | 9,724 |
| January 24, 2024 | 132.87 | 135.02 | 135.02 | 135.83 | 132.87 | 11,593 |
| January 23, 2024 | 134.09 | 132.86 | 132.86 | 139.2 | 131.75 | 48,040 |
| January 22, 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | 0 |
| January 20, 2024 | 134 | 134.13 | 134.13 | 135.45 | 134 | 8,890 |
| January 19, 2024 | 133.98 | 133.66 | 133.66 | 134.89 | 132.32 | 8,881 |
| January 18, 2024 | 134.6 | 133.83 | 133.83 | 137.2 | 131 | 19,255 |
| January 17, 2024 | 132 | 132.71 | 132.71 | 134 | 131.99 | 26,354 |