55.73
-2.13(-3.68%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 58.3 | 55.73 | 55.73 | 58.38 | 55.56 | 3.92M |
September 05, 2024 | 58.7 | 57.86 | 57.86 | 59.14 | 56.7 | 4.61M |
September 04, 2024 | 58.4 | 58.29 | 58.29 | 60.15 | 57.6 | 5.98M |
September 03, 2024 | 59.51 | 58.98 | 58.98 | 60.25 | 58.56 | 2.96M |
September 02, 2024 | 60.6 | 59.51 | 59.51 | 60.8 | 59.27 | 3.29M |
August 30, 2024 | 60.34 | 60.32 | 60.32 | 63.19 | 59.61 | 11.58M |
August 29, 2024 | 61.99 | 60.19 | 60.19 | 62 | 59.94 | 3.88M |
August 28, 2024 | 62 | 61.69 | 61.69 | 63.74 | 61.56 | 6.84M |
August 27, 2024 | 61 | 61.94 | 61.94 | 62.99 | 60.66 | 7.01M |
August 26, 2024 | 61.69 | 60.98 | 60.98 | 62.8 | 60.35 | 7.23M |
August 23, 2024 | 65 | 61.56 | 61.56 | 65.15 | 61.31 | 7.21M |
August 22, 2024 | 67.59 | 64.18 | 64.18 | 68.45 | 63.71 | 16.65M |
August 21, 2024 | 64 | 66.41 | 66.41 | 66.41 | 63.67 | 15.94M |
August 20, 2024 | 60.45 | 63.25 | 63.25 | 63.25 | 59 | 18.59M |
August 19, 2024 | 59.45 | 60.24 | 60.24 | 61.74 | 58.41 | 12.24M |
August 16, 2024 | 63.25 | 59.5 | 59.5 | 64.43 | 59 | 20.48M |
August 14, 2024 | 59.8 | 62.11 | 62.11 | 62.95 | 56.96 | 19.17M |
August 13, 2024 | 63.4 | 59.96 | 59.96 | 63.54 | 59.87 | 11.51M |
August 12, 2024 | 61.5 | 63.03 | 63.03 | 65.33 | 60.06 | 34.76M |
August 09, 2024 | 66.99 | 63.23 | 63.23 | 66.99 | 63.23 | 29.1M |
August 08, 2024 | 70.9 | 66.56 | 66.56 | 71.87 | 66.56 | 27.78M |
August 07, 2024 | 65.5 | 70.07 | 70.07 | 71.14 | 64.37 | 118.81M |
August 06, 2024 | 70.76 | 67.76 | 67.76 | 71.33 | 67.76 | 14M |
August 05, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 656,392 |
August 02, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 920,630 |
August 01, 2024 | 80 | 79.05 | 79.05 | 81.56 | 79.05 | 27.58M |
July 31, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | 722,425 |
July 30, 2024 | 87.6 | 87.6 | 87.6 | 87.6 | 87.6 | 1.05M |
July 29, 2024 | 99.4 | 92.22 | 92.22 | 101.93 | 92.22 | 20.81M |
July 26, 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | 1.99M |
July 25, 2024 | 90 | 92.46 | 92.46 | 92.46 | 89.46 | 17.11M |
July 24, 2024 | 87 | 88.06 | 88.06 | 88.06 | 86.3 | 7.7M |
July 23, 2024 | 80.79 | 83.87 | 83.87 | 83.87 | 70.25 | 119.83M |
July 22, 2024 | 70.48 | 76.25 | 76.25 | 76.25 | 70.4 | 68.58M |
July 19, 2024 | 66 | 69.32 | 69.32 | 70.48 | 65.4 | 136.37M |
July 18, 2024 | 54.84 | 64.08 | 64.08 | 64.08 | 54.52 | 140.96M |
July 16, 2024 | 50.29 | 53.95 | 53.95 | 55.73 | 50.02 | 88.05M |
July 15, 2024 | 46.3 | 49.4 | 49.4 | 52.5 | 46.13 | 86.74M |
July 12, 2024 | 42.5 | 46.19 | 46.19 | 47.9 | 42.24 | 43.13M |
July 11, 2024 | 42.09 | 42.31 | 42.31 | 43.5 | 41.78 | 4.71M |
July 10, 2024 | 43.97 | 41.8 | 41.8 | 44.4 | 41.15 | 5.88M |
July 09, 2024 | 43.5 | 42.72 | 42.72 | 43.9 | 42.34 | 4.9M |
July 08, 2024 | 41 | 42.46 | 42.46 | 43.5 | 41 | 11.41M |
July 05, 2024 | 40.64 | 40.56 | 40.56 | 41.2 | 40.38 | 2.37M |
July 04, 2024 | 40.3 | 40.46 | 40.46 | 41.5 | 40.25 | 4.42M |
July 03, 2024 | 40.59 | 40.14 | 40.14 | 41.49 | 39.9 | 5.49M |
July 02, 2024 | 41.49 | 40.63 | 40.63 | 41.59 | 40.05 | 2.91M |
July 01, 2024 | 42.22 | 41.4 | 41.4 | 42.45 | 41.1 | 2.38M |
June 28, 2024 | 42.95 | 42.23 | 42.23 | 43.5 | 41.82 | 5.53M |
June 27, 2024 | 44.2 | 42.55 | 42.55 | 44.3 | 42 | 7.55M |
June 26, 2024 | 42.7 | 44.19 | 44.19 | 45.99 | 41.79 | 16.13M |
June 25, 2024 | 42.48 | 42.83 | 42.83 | 43.95 | 41.75 | 6.51M |
June 24, 2024 | 41 | 42.15 | 42.15 | 42.88 | 40.5 | 4.99M |
June 21, 2024 | 41.91 | 41.22 | 41.22 | 42.49 | 41.01 | 3.03M |
June 20, 2024 | 42.13 | 41.92 | 41.92 | 43.1 | 41.5 | 4.57M |
June 19, 2024 | 43.15 | 42.16 | 42.16 | 43.55 | 41.7 | 4.32M |
June 18, 2024 | 42.19 | 42.99 | 42.99 | 44.37 | 40.96 | 9.36M |
June 14, 2024 | 42.17 | 41.98 | 41.98 | 42.73 | 41.36 | 4.3M |
June 13, 2024 | 43.15 | 42.16 | 42.16 | 43.98 | 41.81 | 6.52M |
June 12, 2024 | 42.24 | 42.83 | 42.83 | 44.78 | 42 | 16.77M |