1,001.65
+56.65(+5.99%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 08, 2024 | 930.85 | 1,015 | 1,015 | 1,020.05 | 930.85 | 142,523 |
October 07, 2024 | 989.25 | 945 | 945 | 989.25 | 925.05 | 129,644 |
October 04, 2024 | 1,004.95 | 970 | 970 | 1,015.95 | 970 | 128,996 |
October 03, 2024 | 1,022 | 1,001.2 | 1,001.2 | 1,042.1 | 996.5 | 98,803 |
October 01, 2024 | 1,028 | 1,045 | 1,045 | 1,070 | 1,017.95 | 121,669 |
September 30, 2024 | 1,046 | 1,027.95 | 1,027.95 | 1,058.95 | 1,012.35 | 154,715 |
September 27, 2024 | 1,101 | 1,044.6 | 1,044.6 | 1,111.85 | 1,038.45 | 215,155 |
September 26, 2024 | 1,100 | 1,101.05 | 1,101.05 | 1,124.4 | 1,087.95 | 188,102 |
September 25, 2024 | 1,081.9 | 1,088.05 | 1,088.05 | 1,141.8 | 1,068 | 307,423 |
September 24, 2024 | 1,092.05 | 1,071.6 | 1,071.6 | 1,108 | 1,059.9 | 133,748 |
September 23, 2024 | 1,061 | 1,079.15 | 1,079.15 | 1,090 | 1,041.05 | 138,602 |
September 20, 2024 | 1,090 | 1,062.05 | 1,062.05 | 1,115.1 | 1,048.75 | 143,196 |
September 19, 2024 | 1,108 | 1,089.75 | 1,089.75 | 1,136 | 1,071.2 | 120,522 |
September 18, 2024 | 1,147.95 | 1,102.1 | 1,102.1 | 1,160.9 | 1,091.15 | 128,282 |
September 17, 2024 | 1,196.9 | 1,149.45 | 1,149.45 | 1,197 | 1,141 | 85,282 |
September 16, 2024 | 1,238.65 | 1,189.4 | 1,189.4 | 1,243.9 | 1,181 | 169,757 |
September 15, 2024 | 1,238.65 | 1,243 | 1,243 | 1,243 | 1,238 | 907 |
September 13, 2024 | 1,219.9 | 1,231.9 | 1,231.9 | 1,278.4 | 1,219.9 | 169,711 |
September 12, 2024 | 1,197 | 1,205.35 | 1,205.35 | 1,224.95 | 1,188.15 | 54,132 |
September 11, 2024 | 1,209.05 | 1,211.7 | 1,211.7 | 1,224.95 | 1,209.05 | 17,764 |
September 10, 2024 | 1,189.95 | 1,215.5 | 1,215.5 | 1,237 | 1,189.9 | 102,515 |
September 09, 2024 | 1,232.95 | 1,188.1 | 1,188.1 | 1,232.95 | 1,170 | 113,894 |
September 08, 2024 | 1,232.95 | 1,188.1 | 1,188.1 | 1,232.95 | 1,170 | 113,894 |
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 |