1,234.85
-56.9501(-4.41%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 1,292.4 | 1,234.85 | 1,234.85 | 1,296.95 | 1,222 | 224,352 |
September 05, 2024 | 1,244.9 | 1,239.1 | 1,239.1 | 1,287.8 | 1,225 | 68,861 |
September 04, 2024 | 1,219.95 | 1,235 | 1,235 | 1,250.75 | 1,213.15 | 88,168 |
September 03, 2024 | 1,205 | 1,237.65 | 1,237.65 | 1,271 | 1,204.95 | 205,415 |
September 02, 2024 | 1,232.45 | 1,198.2 | 1,198.2 | 1,234.65 | 1,186.8 | 154,271 |
August 30, 2024 | 1,228.9 | 1,257.9 | 1,257.9 | 1,280 | 1,228.9 | 73,054 |
August 29, 2024 | 1,268 | 1,228.9 | 1,228.9 | 1,290.85 | 1,212.8 | 224,015 |
August 28, 2024 | 1,270 | 1,268 | 1,268 | 1,320 | 1,250 | 516,879 |
August 27, 2024 | 1,130.7 | 1,279.3 | 1,279.3 | 1,320 | 1,130 | 1.36M |
August 26, 2024 | 1,138 | 1,135.15 | 1,135.15 | 1,147.85 | 1,128.6 | 34,645 |
August 23, 2024 | 1,167.95 | 1,138 | 1,138 | 1,184 | 1,128 | 449,187 |
August 22, 2024 | 1,175 | 1,171.2 | 1,171.2 | 1,219 | 1,087.35 | 2.87M |
August 21, 2024 | 950.45 | 1,140.65 | 1,140.65 | 1,140.65 | 945 | 2.55M |
August 20, 2024 | 940 | 950.55 | 950.55 | 961.05 | 937.55 | 292,453 |
August 19, 2024 | 913.65 | 907 | 907 | 916.7 | 906 | 5,622 |
August 16, 2024 | 890 | 907.8 | 907.8 | 914 | 872.3 | 156,873 |
August 14, 2024 | 903 | 873.45 | 873.45 | 903.1 | 870.25 | 104,859 |
August 13, 2024 | 903.2 | 895.65 | 895.65 | 934.7 | 889.35 | 413,644 |
August 12, 2024 | 848.05 | 900.9 | 900.9 | 910.1 | 843 | 325,158 |
August 09, 2024 | 840.65 | 857.95 | 857.95 | 883.2 | 840.65 | 216,004 |
August 08, 2024 | 854.9 | 836.85 | 836.85 | 861 | 833 | 74,247 |
August 07, 2024 | 814.4 | 852.65 | 852.65 | 859.45 | 808.05 | 195,457 |
August 06, 2024 | 823.6 | 804.75 | 804.75 | 840.45 | 801.15 | 114,576 |
August 05, 2024 | 858 | 843.75 | 843.75 | 864.65 | 842.05 | 30,980 |
August 02, 2024 | 881 | 872.7 | 872.7 | 899.9 | 869.1 | 181,529 |
August 01, 2024 | 882.95 | 888.95 | 888.95 | 902.95 | 876.9 | 188,274 |
July 31, 2024 | 882.4 | 879.25 | 879.25 | 893.45 | 873 | 126,626 |
July 30, 2024 | 856.7 | 881.2 | 881.2 | 909.3 | 854 | 468,862 |
July 29, 2024 | 840 | 857.55 | 857.55 | 868.4 | 830 | 217,888 |
July 26, 2024 | 824.95 | 833.45 | 833.45 | 839 | 811.4 | 124,172 |
July 25, 2024 | 806 | 819.6 | 819.6 | 835 | 799.55 | 139,276 |
July 24, 2024 | 791 | 809.3 | 809.3 | 822 | 790 | 130,199 |
July 23, 2024 | 800 | 786.75 | 786.75 | 804.2 | 760.5 | 124,615 |
July 22, 2024 | 773 | 792.9 | 792.9 | 813.2 | 764.55 | 133,201 |
July 19, 2024 | 805 | 785.15 | 785.15 | 811.7 | 780.2 | 117,134 |
July 18, 2024 | 831 | 807.4 | 807.4 | 831.7 | 800.8 | 160,907 |
July 16, 2024 | 845.75 | 831 | 831 | 849.75 | 826.6 | 92,477 |
July 15, 2024 | 845.05 | 841 | 841 | 857.95 | 826.55 | 166,637 |
July 12, 2024 | 872 | 844.25 | 844.25 | 877.35 | 823.55 | 254,913 |
July 11, 2024 | 904.8 | 898 | 898 | 908 | 891.65 | 49,207 |
July 10, 2024 | 908.35 | 901.2 | 901.2 | 913.6 | 865.05 | 334,488 |
July 09, 2024 | 918.5 | 907.1 | 907.1 | 937.5 | 894 | 388,066 |
July 08, 2024 | 913.5 | 917.7 | 917.7 | 934.05 | 896 | 710,841 |
July 05, 2024 | 878 | 905.3 | 905.3 | 957 | 870 | 2.28M |
July 04, 2024 | 793.5 | 883.05 | 883.05 | 898 | 789.5 | 3.05M |
July 03, 2024 | 765 | 793.4 | 793.4 | 803 | 765 | 177,204 |
July 02, 2024 | 779.85 | 766.8 | 766.8 | 786 | 763 | 95,932 |
July 01, 2024 | 770.3 | 769.85 | 769.85 | 775 | 764.15 | 76,435 |
June 28, 2024 | 774 | 770.3 | 770.3 | 779.95 | 768.15 | 41,047 |
June 27, 2024 | 780 | 769.05 | 769.05 | 794.2 | 763.05 | 78,817 |
June 26, 2024 | 789.3 | 779.4 | 779.4 | 790 | 775 | 57,594 |
June 25, 2024 | 799 | 784.8 | 784.8 | 803.2 | 781 | 54,438 |
June 24, 2024 | 785.15 | 798 | 798 | 804 | 778.2 | 93,980 |
June 21, 2024 | 803.75 | 790.55 | 790.55 | 806.95 | 785.15 | 78,347 |
June 20, 2024 | 795.75 | 800.5 | 800.5 | 807.95 | 792.95 | 87,149 |
June 19, 2024 | 799.5 | 795.5 | 795.5 | 819 | 778.1 | 226,691 |
June 18, 2024 | 805 | 795.9 | 795.9 | 810.2 | 789 | 114,070 |
June 14, 2024 | 806 | 802.95 | 802.95 | 823.5 | 801 | 199,294 |
June 13, 2024 | 780 | 800.85 | 800.85 | 825 | 770.05 | 581,721 |
June 12, 2024 | 788.75 | 777.25 | 777.25 | 792.75 | 775 | 159,141 |