831.50
-4.55(-0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 830 | 831.5 | 831.5 | 845.2 | 810 | 57,347 |
| September 05, 2024 | 827 | 836.05 | 836.05 | 841 | 821.05 | 16,607 |
| September 04, 2024 | 832 | 833.15 | 833.15 | 841.6 | 822.05 | 22,330 |
| September 03, 2024 | 840 | 830.15 | 830.15 | 842 | 814.75 | 30,874 |
| September 02, 2024 | 830 | 835.5 | 835.5 | 873 | 828 | 72,957 |
| August 30, 2024 | 832 | 828.85 | 828.85 | 836 | 818 | 21,950 |
| August 29, 2024 | 856.95 | 825.35 | 825.35 | 860.95 | 820 | 41,311 |
| August 28, 2024 | 860 | 856.95 | 856.95 | 873 | 848.3 | 38,361 |
| August 27, 2024 | 863 | 858.2 | 858.2 | 863 | 840.55 | 20,994 |
| August 26, 2024 | 876 | 853.1 | 852.7 | 883.85 | 843.55 | 55,071 |
| August 23, 2024 | 883.45 | 863.45 | 863.05 | 883.45 | 860 | 86,981 |
| August 22, 2024 | 905 | 883.45 | 883.04 | 906 | 871.75 | 83,797 |
| August 21, 2024 | 845 | 873.9 | 873.49 | 910.75 | 831.55 | 180,123 |
| August 20, 2024 | 820 | 834.1 | 833.71 | 841 | 817.15 | 52,707 |
| August 19, 2024 | 816.2 | 821.3 | 820.91 | 832 | 801.7 | 52,403 |
| August 16, 2024 | 771 | 814.5 | 814.12 | 820 | 770 | 103,351 |
| August 14, 2024 | 778.9 | 765.1 | 765.1 | 778.9 | 750 | 87,753 |
| August 13, 2024 | 777 | 774.9 | 774.9 | 780.75 | 761.25 | 58,993 |
| August 12, 2024 | 723.95 | 767.1 | 767.1 | 783 | 708 | 130,555 |
| August 09, 2024 | 702 | 716.75 | 716.75 | 726.85 | 700 | 38,307 |
| August 08, 2024 | 729.7 | 698.35 | 698.35 | 729.7 | 692 | 36,670 |
| August 07, 2024 | 688 | 695.8 | 695.8 | 700.1 | 680 | 29,675 |
| August 06, 2024 | 682.8 | 681.95 | 681.95 | 711.3 | 669.65 | 83,099 |
| August 05, 2024 | 682.2 | 679.25 | 679.25 | 698.4 | 676 | 84,832 |
| August 02, 2024 | 692 | 701.25 | 701.25 | 707.95 | 682.05 | 41,274 |
| August 01, 2024 | 715 | 698.15 | 698.15 | 718.65 | 685 | 228,439 |
| July 31, 2024 | 732 | 703.6 | 703.6 | 748.1 | 695 | 275,067 |
| July 30, 2024 | 689.9 | 712.5 | 712.5 | 714.9 | 681 | 62,309 |
| July 29, 2024 | 714 | 682.75 | 682.75 | 718.8 | 670.35 | 86,227 |
| July 26, 2024 | 707.95 | 705.6 | 705.6 | 715 | 695 | 50,936 |
| July 25, 2024 | 668 | 691.7 | 691.7 | 697.65 | 668 | 63,827 |
| July 24, 2024 | 638 | 664.45 | 664.45 | 674.15 | 638 | 75,411 |
| July 23, 2024 | 629.95 | 642.05 | 642.05 | 654 | 604.05 | 51,195 |
| July 22, 2024 | 634.7 | 623.75 | 623.75 | 639.85 | 612.05 | 19,166 |
| July 19, 2024 | 653 | 640.5 | 640.5 | 670 | 636.95 | 60,374 |
| July 18, 2024 | 644.1 | 659.65 | 659.65 | 663.05 | 635 | 28,976 |
| July 16, 2024 | 660 | 647.75 | 647.75 | 665 | 643 | 18,009 |
| July 15, 2024 | 660 | 653.05 | 653.05 | 662.95 | 647 | 18,842 |
| July 12, 2024 | 656 | 647.45 | 647.45 | 665 | 641.9 | 21,782 |
| July 11, 2024 | 655 | 647.25 | 647.25 | 658.95 | 640 | 11,348 |
| July 10, 2024 | 645.15 | 643.55 | 643.55 | 658.95 | 635 | 47,801 |
| July 09, 2024 | 650.5 | 657.35 | 657.35 | 662 | 646.95 | 27,343 |
| July 08, 2024 | 669 | 650.5 | 650.5 | 669 | 649.9 | 20,802 |
| July 05, 2024 | 660 | 669.35 | 669.35 | 680 | 645 | 20,357 |
| July 04, 2024 | 650 | 664.4 | 664.4 | 680.4 | 648 | 48,186 |
| July 03, 2024 | 658 | 649.25 | 649.25 | 669.95 | 645 | 19,939 |
| July 02, 2024 | 660 | 657.6 | 657.6 | 687 | 645 | 23,802 |
| July 01, 2024 | 636 | 660.15 | 660.15 | 665.4 | 636 | 46,328 |
| June 28, 2024 | 653.95 | 633.75 | 633.75 | 653.95 | 621 | 15,777 |
| June 27, 2024 | 664.95 | 632.3 | 632.3 | 674.8 | 626.6 | 36,844 |
| June 26, 2024 | 669.95 | 655.75 | 655.75 | 688 | 650 | 22,420 |
| June 25, 2024 | 671 | 667.9 | 667.9 | 691.95 | 649 | 29,785 |
| June 24, 2024 | 694.85 | 679 | 679 | 696 | 675 | 13,924 |
| June 21, 2024 | 716 | 690.65 | 690.65 | 716 | 680.2 | 18,273 |
| June 20, 2024 | 716 | 716 | 716 | 728.9 | 675.1 | 23,555 |
| June 19, 2024 | 719 | 703.1 | 703.1 | 729.5 | 701 | 32,554 |
| June 18, 2024 | 719 | 711.25 | 711.25 | 724.3 | 706.05 | 67,596 |
| June 14, 2024 | 652.4 | 692.2 | 692.2 | 692.65 | 652.4 | 64,396 |
| June 13, 2024 | 651 | 659.7 | 659.7 | 676 | 651 | 22,983 |
| June 12, 2024 | 640.15 | 658.5 | 658.5 | 674 | 636.05 | 26,578 |