750.90
+6.35(+0.85%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 749.5 | 750.9 | 750.9 | 774.45 | 733.1 | 103,779 |
September 05, 2024 | 754.7 | 744.55 | 744.55 | 770.15 | 742.55 | 50,081 |
September 04, 2024 | 755.2 | 749.15 | 749.15 | 759 | 741.25 | 60,080 |
September 03, 2024 | 765 | 757.2 | 757.2 | 770 | 755.25 | 39,847 |
September 02, 2024 | 777 | 765 | 765 | 787.95 | 750.1 | 105,825 |
August 30, 2024 | 782.75 | 775.45 | 775.45 | 783.55 | 775 | 42,637 |
August 29, 2024 | 787.65 | 775.9 | 775.9 | 794.95 | 771 | 160,245 |
August 28, 2024 | 805 | 787.65 | 787.65 | 813.6 | 785 | 41,180 |
August 27, 2024 | 806.05 | 803.1 | 803.1 | 820.8 | 801 | 80,740 |
August 26, 2024 | 795.5 | 814.25 | 814.25 | 820.9 | 788 | 209,013 |
August 23, 2024 | 785.8 | 789.25 | 789.25 | 797.4 | 785.8 | 42,626 |
August 22, 2024 | 774.2 | 785.8 | 785.8 | 789.75 | 774.2 | 46,061 |
August 21, 2024 | 797.25 | 773.05 | 773.05 | 799.9 | 770.6 | 62,272 |
August 20, 2024 | 770 | 789.7 | 789.7 | 798.3 | 768.05 | 115,117 |
August 19, 2024 | 765.5 | 767.05 | 767.05 | 782 | 741.5 | 207,044 |
August 16, 2024 | 781.25 | 758.5 | 758.5 | 784.3 | 753.05 | 83,302 |
August 14, 2024 | 790 | 775.55 | 775.55 | 804.7 | 765.7 | 95,006 |
August 13, 2024 | 810.1 | 789.7 | 779.7 | 825 | 781 | 66,653 |
August 12, 2024 | 801 | 802.9 | 792.73 | 817.75 | 793.55 | 56,641 |
August 09, 2024 | 810.65 | 797.1 | 787.01 | 819.75 | 791.85 | 64,140 |
August 08, 2024 | 826.05 | 819 | 819 | 829.1 | 818.05 | 6,734 |
August 07, 2024 | 820.35 | 826.05 | 826.05 | 834.55 | 801 | 52,982 |
August 06, 2024 | 835 | 820.25 | 820.25 | 852.7 | 800.95 | 145,297 |
August 05, 2024 | 855.05 | 842.05 | 842.05 | 868.2 | 840.4 | 5,378 |
August 02, 2024 | 874.9 | 880.1 | 880.1 | 885 | 858.55 | 62,524 |
August 01, 2024 | 897 | 874.9 | 874.9 | 915.1 | 864.5 | 118,801 |
July 31, 2024 | 900 | 890.55 | 890.55 | 901 | 885 | 65,240 |
July 30, 2024 | 894 | 892.45 | 892.45 | 902 | 886 | 80,134 |
July 29, 2024 | 905 | 894.7 | 894.7 | 919.55 | 883.35 | 84,705 |
July 26, 2024 | 911.55 | 904.7 | 904.7 | 915.95 | 897.55 | 45,973 |
July 25, 2024 | 918 | 903.4 | 903.4 | 929.25 | 902.05 | 57,528 |
July 24, 2024 | 929.2 | 930.1 | 930.1 | 940.95 | 923.65 | 58,846 |
July 23, 2024 | 941.25 | 923.65 | 923.65 | 941.25 | 874.5 | 75,578 |
July 22, 2024 | 919.1 | 931.65 | 931.65 | 944.05 | 900.5 | 59,742 |
July 19, 2024 | 964 | 919.1 | 919.1 | 964.75 | 910.2 | 112,165 |
July 18, 2024 | 991.1 | 961.75 | 961.75 | 1,002.5 | 955.5 | 130,381 |
July 16, 2024 | 1,010 | 996.7 | 996.7 | 1,026 | 990.1 | 90,265 |
July 15, 2024 | 1,031 | 1,011 | 1,011 | 1,033.3 | 1,000.6 | 69,697 |
July 12, 2024 | 1,025 | 1,024.45 | 1,024.45 | 1,083 | 998.5 | 223,867 |
July 11, 2024 | 994.75 | 1,021.65 | 1,021.65 | 1,033 | 985.95 | 152,107 |
July 10, 2024 | 992 | 990.35 | 990.35 | 1,000.35 | 932 | 188,621 |
July 09, 2024 | 1,020.15 | 987.2 | 987.2 | 1,034.05 | 984.65 | 114,196 |
July 08, 2024 | 989.95 | 1,008.4 | 1,008.4 | 1,034.95 | 983.35 | 216,259 |
July 05, 2024 | 985.9 | 981.4 | 981.4 | 988.25 | 966.1 | 77,561 |
July 04, 2024 | 997.05 | 979.1 | 979.1 | 1,004.95 | 977.9 | 36,125 |
July 03, 2024 | 1,006 | 994.15 | 994.15 | 1,015 | 987 | 159,271 |
July 02, 2024 | 976.95 | 991.95 | 991.95 | 1,018 | 955.55 | 721,166 |
July 01, 2024 | 942 | 970.45 | 970.45 | 1,013.25 | 940 | 417,942 |
June 28, 2024 | 917.5 | 931.45 | 931.45 | 942 | 917.5 | 94,723 |
June 27, 2024 | 916 | 910.3 | 910.3 | 955 | 902.95 | 181,803 |
June 26, 2024 | 927.35 | 917.6 | 917.6 | 934 | 911.25 | 61,483 |
June 25, 2024 | 937.7 | 926.25 | 926.25 | 955 | 907.95 | 190,961 |
June 24, 2024 | 910 | 934.4 | 934.4 | 964.8 | 906.45 | 302,557 |
June 21, 2024 | 854.95 | 905.05 | 905.05 | 950 | 853.95 | 791,060 |
June 20, 2024 | 844.3 | 847.35 | 847.35 | 855 | 832.55 | 60,094 |
June 19, 2024 | 850 | 839.35 | 839.35 | 864.3 | 835.65 | 102,773 |
June 18, 2024 | 838 | 844.2 | 844.2 | 854.5 | 830 | 62,621 |
June 14, 2024 | 838 | 831.15 | 831.15 | 838.95 | 830.55 | 28,904 |
June 13, 2024 | 843.15 | 834.95 | 834.95 | 848 | 832.55 | 27,439 |
June 12, 2024 | 846.05 | 835.75 | 835.75 | 855 | 831.5 | 41,886 |