222.07
-5.91(-2.59%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 03, 2024 | 229.3 | 222.07 | 222.07 | 230.09 | 221.1 | 1.49M |
December 02, 2024 | 223.15 | 227.98 | 227.98 | 233.8 | 216.11 | 3.7M |
November 29, 2024 | 222.48 | 223.1 | 223.1 | 226.75 | 219.94 | 2.12M |
November 28, 2024 | 224.8 | 221.62 | 221.62 | 227 | 217.7 | 5.19M |
November 27, 2024 | 217.65 | 224.37 | 224.37 | 227.9 | 213.91 | 12.23M |
November 26, 2024 | 191.18 | 216.22 | 216.22 | 218.9 | 190.29 | 17.21M |
November 25, 2024 | 196.69 | 190.94 | 190.94 | 197.99 | 189.8 | 1.77M |
November 22, 2024 | 191 | 191.71 | 191.71 | 204.9 | 190.6 | 7.98M |
November 21, 2024 | 187 | 189.69 | 189.69 | 192.35 | 185.2 | 2.48M |
November 19, 2024 | 187 | 188.19 | 188.19 | 197 | 185.25 | 4.81M |
November 18, 2024 | 182.9 | 185.33 | 185.33 | 187.8 | 178.3 | 1.58M |
November 14, 2024 | 180.04 | 182.9 | 182.9 | 190.79 | 180.04 | 2.54M |
November 13, 2024 | 187 | 179.09 | 179.09 | 189.09 | 178.11 | 2.32M |
November 12, 2024 | 193 | 187.66 | 187.66 | 196.98 | 186.56 | 2.84M |
November 11, 2024 | 190.05 | 191.72 | 191.72 | 207.49 | 186.32 | 10.74M |
November 08, 2024 | 183 | 189.83 | 189.83 | 195.33 | 180.9 | 6.75M |
November 07, 2024 | 192.99 | 183.45 | 183.45 | 196.95 | 181.9 | 5.22M |
November 06, 2024 | 166 | 192.56 | 192.56 | 195.76 | 163.81 | 11.2M |
November 05, 2024 | 158.99 | 163.14 | 163.14 | 164.85 | 158.54 | 1.13M |
November 04, 2024 | 164 | 158.81 | 158.81 | 164.63 | 158.05 | 770,437 |
November 01, 2024 | 155.95 | 165.37 | 165.37 | 166.8 | 155.95 | 956,593 |
October 31, 2024 | 157.4 | 155.04 | 155.04 | 158.25 | 154.02 | 578,768 |
October 30, 2024 | 153.01 | 158.09 | 158.09 | 161 | 152.6 | 955,992 |
October 29, 2024 | 153.35 | 153.14 | 153.14 | 155.75 | 150.75 | 590,132 |
October 28, 2024 | 151.59 | 154.06 | 154.06 | 157.05 | 148.59 | 1.3M |
October 25, 2024 | 158 | 151.35 | 151.35 | 158.63 | 148.01 | 1.86M |
October 24, 2024 | 160.3 | 157.84 | 157.84 | 161.82 | 156.65 | 780,488 |
October 23, 2024 | 158 | 159.18 | 159.18 | 164.75 | 153.01 | 1.63M |
October 22, 2024 | 168.15 | 157.28 | 157.28 | 168.45 | 156.1 | 1.24M |
October 21, 2024 | 169.59 | 168 | 168 | 173.3 | 165.34 | 1.46M |
October 18, 2024 | 165.9 | 166.98 | 166.98 | 166.98 | 162 | 249,665 |
October 17, 2024 | 173.9 | 167.26 | 167.26 | 175.8 | 165.91 | 1.32M |
October 16, 2024 | 177.55 | 173.32 | 173.32 | 177.55 | 171.3 | 1.44M |
October 15, 2024 | 177.4 | 178.16 | 178.16 | 183.85 | 176.3 | 3.54M |
October 14, 2024 | 168 | 175.75 | 175.75 | 177.7 | 164.41 | 3M |
October 11, 2024 | 170.7 | 167.62 | 167.62 | 171.75 | 166 | 1.3M |
October 10, 2024 | 162.79 | 170.22 | 170.22 | 177.75 | 162.02 | 4.63M |
October 09, 2024 | 162.78 | 160.86 | 160.86 | 166.5 | 160 | 726,880 |
October 08, 2024 | 158.4 | 161.52 | 161.52 | 162.88 | 156 | 1.03M |
October 07, 2024 | 164.2 | 157.9 | 157.9 | 168 | 155.04 | 999,849 |
October 04, 2024 | 165.9 | 163.29 | 163.29 | 168.56 | 159.1 | 1.01M |
October 03, 2024 | 167.79 | 164.58 | 164.58 | 169.68 | 163.66 | 1.13M |
October 01, 2024 | 172.6 | 169.64 | 169.64 | 173.99 | 169.1 | 736,334 |
September 30, 2024 | 172 | 173.12 | 173.12 | 174.35 | 167.2 | 998,848 |
September 27, 2024 | 169.84 | 171.74 | 171.74 | 179 | 169.01 | 2.21M |
September 26, 2024 | 172 | 168.71 | 168.71 | 172 | 167.4 | 772,428 |
September 25, 2024 | 169.35 | 171.55 | 171.55 | 172.99 | 169 | 968,209 |
September 24, 2024 | 174.45 | 168.31 | 168.31 | 174.45 | 167.5 | 1.09M |
September 23, 2024 | 176 | 174.07 | 174.07 | 177.99 | 172.29 | 871,614 |
September 20, 2024 | 173.9 | 175.26 | 175.26 | 179.8 | 173.8 | 1.61M |
September 19, 2024 | 184 | 172.15 | 172.15 | 184.9 | 169 | 2.02M |
September 18, 2024 | 186.01 | 181.7 | 181.7 | 187.44 | 180.15 | 1.12M |
September 17, 2024 | 186 | 186.5 | 186.5 | 191.5 | 182.25 | 1.88M |
September 16, 2024 | 182.5 | 185.93 | 185.93 | 190.5 | 175.1 | 3.14M |
September 15, 2024 | 182.5 | 179.9 | 179.9 | 183.24 | 179 | 85,392 |
September 13, 2024 | 185 | 181.08 | 181.08 | 186.1 | 180.1 | 1.06M |
September 12, 2024 | 185.95 | 184.85 | 184.85 | 187.05 | 181.44 | 1.62M |
September 11, 2024 | 194.7 | 190.01 | 190.01 | 194.7 | 189.1 | 799,028 |
September 10, 2024 | 183.7 | 193.73 | 193.73 | 198.45 | 183 | 5.03M |
September 09, 2024 | 187.78 | 184.63 | 184.63 | 189.6 | 182.25 | 421,954 |