987.00
-4.25(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 18, 2024 | 992.85 | 987.65 | 987.65 | 995.5 | 960.1 | 21,044 |
| October 17, 2024 | 972.1 | 991.25 | 991.25 | 995.5 | 964.3 | 38,535 |
| October 16, 2024 | 995.5 | 978.6 | 978.6 | 997.55 | 961.4 | 130,295 |
| October 15, 2024 | 996.9 | 993.25 | 993.25 | 1,024 | 971.2 | 288,688 |
| October 14, 2024 | 983.95 | 986.8 | 986.8 | 999.95 | 953.4 | 75,300 |
| October 11, 2024 | 963.95 | 976.6 | 976.6 | 986.35 | 950.05 | 37,952 |
| October 10, 2024 | 956 | 961.6 | 961.6 | 967.7 | 943.05 | 24,670 |
| October 09, 2024 | 973.4 | 959.3 | 959.3 | 973.4 | 949.05 | 46,051 |
| October 08, 2024 | 889.05 | 969.6 | 969.6 | 999 | 882.05 | 356,315 |
| October 07, 2024 | 921.05 | 889.05 | 889.05 | 938.95 | 862.95 | 143,360 |
| October 04, 2024 | 900.1 | 924.2 | 924.2 | 939.75 | 880.15 | 203,417 |
| October 03, 2024 | 870 | 875.95 | 875.95 | 897.5 | 860.2 | 30,545 |
| October 01, 2024 | 924.95 | 890.7 | 890.7 | 927.7 | 875.1 | 59,200 |
| September 30, 2024 | 876 | 919.7 | 919.7 | 921 | 866.4 | 206,636 |
| September 27, 2024 | 865 | 866.75 | 866.75 | 879.75 | 860 | 41,025 |
| September 26, 2024 | 880 | 862.6 | 862.6 | 895 | 858.05 | 32,380 |
| September 25, 2024 | 885.55 | 883.75 | 883.75 | 894.1 | 871.2 | 25,451 |
| September 24, 2024 | 904 | 881.6 | 881.6 | 905.75 | 872.5 | 57,892 |
| September 23, 2024 | 901 | 894.95 | 894.95 | 907 | 865 | 77,069 |
| September 20, 2024 | 891.9 | 906.55 | 906.55 | 913.6 | 882.55 | 41,615 |
| September 19, 2024 | 909 | 885 | 885 | 916.5 | 870.95 | 86,774 |
| September 18, 2024 | 956.95 | 908.5 | 908.5 | 958.8 | 904 | 170,658 |
| September 17, 2024 | 949.5 | 954.9 | 954.9 | 972.85 | 936.15 | 40,536 |
| September 16, 2024 | 975 | 951.2 | 951.2 | 975 | 948.55 | 15,124 |
| September 13, 2024 | 953.7 | 961.4 | 961.4 | 970 | 943.4 | 35,909 |
| September 12, 2024 | 951.6 | 949.95 | 949.95 | 964.5 | 945.1 | 33,682 |
| September 11, 2024 | 975 | 961.2 | 961.2 | 988 | 955.5 | 50,787 |
| September 10, 2024 | 967.15 | 971.9 | 971.9 | 980 | 958.75 | 50,780 |
| September 09, 2024 | 956 | 956.4 | 956.4 | 973.95 | 921.2 | 75,284 |
| September 08, 2024 | 956 | 956.4 | 956.4 | 973.95 | 921.2 | 75,284 |
| September 06, 2024 | 970.9 | 949.15 | 949.15 | 971 | 942.4 | 41,574 |
| September 05, 2024 | 965 | 957.1 | 957.1 | 967.8 | 942 | 113,624 |
| September 04, 2024 | 989.85 | 965.9 | 965.9 | 992.7 | 963.2 | 77,171 |
| September 03, 2024 | 977.25 | 994.65 | 994.65 | 1,003.35 | 968.65 | 59,941 |
| September 02, 2024 | 1,031 | 977.25 | 977.25 | 1,031.8 | 968 | 91,123 |
| August 30, 2024 | 1,030 | 1,027.8 | 1,027.8 | 1,039.45 | 1,010 | 49,279 |
| August 29, 2024 | 1,048.5 | 1,029.45 | 1,029.45 | 1,080 | 1,005.9 | 73,258 |
| August 28, 2024 | 1,091.95 | 1,040.25 | 1,040.25 | 1,092 | 1,032.55 | 67,741 |
| August 27, 2024 | 1,054.85 | 1,088.45 | 1,088.45 | 1,095 | 1,032.55 | 135,089 |
| August 26, 2024 | 1,059.4 | 1,051.05 | 1,051.05 | 1,080.35 | 1,014.05 | 240,362 |
| August 23, 2024 | 987.95 | 1,044.85 | 1,044.85 | 1,078.5 | 982.3 | 375,555 |
| August 22, 2024 | 981 | 981.05 | 981.05 | 1,002.45 | 968 | 165,510 |
| August 21, 2024 | 1,015 | 978.1 | 978.1 | 1,021 | 973.15 | 65,226 |
| August 20, 2024 | 991.65 | 999.1 | 999.1 | 1,016.5 | 970 | 192,296 |
| August 19, 2024 | 984.5 | 991.45 | 991.45 | 1,012.65 | 974.95 | 116,293 |
| August 16, 2024 | 971 | 976.8 | 976.8 | 998.95 | 966 | 113,561 |
| August 14, 2024 | 990 | 937.3 | 937.3 | 990 | 889.6 | 165,729 |
| August 13, 2024 | 964.9 | 945.15 | 945.15 | 986.9 | 937.95 | 191,390 |
| August 12, 2024 | 960.35 | 904 | 904 | 969.9 | 885.6 | 175,508 |
| August 09, 2024 | 935 | 974.35 | 974.35 | 1,004.95 | 934.6 | 203,363 |
| August 08, 2024 | 941 | 945.3 | 945.3 | 968.95 | 933 | 101,076 |
| August 07, 2024 | 925 | 940.5 | 940.5 | 958.65 | 892 | 147,213 |
| August 06, 2024 | 923 | 901.05 | 901.05 | 925.5 | 840 | 459,307 |
| August 05, 2024 | 962.05 | 935.6 | 935.6 | 975 | 905.05 | 294,624 |
| August 02, 2024 | 978.65 | 987.9 | 987.9 | 1,006.55 | 956.3 | 63,943 |
| August 01, 2024 | 1,020 | 985.35 | 985.35 | 1,037.95 | 975.2 | 100,206 |
| July 31, 2024 | 1,032.6 | 1,015.6 | 1,015.6 | 1,034.9 | 1,004 | 323,261 |
| July 30, 2024 | 1,032 | 1,031.95 | 1,031.95 | 1,049.05 | 1,025 | 209,231 |
| July 29, 2024 | 981.2 | 1,021.1 | 1,021.1 | 1,030 | 980 | 899,248 |
| July 26, 2024 | 899.95 | 967.7 | 967.7 | 978 | 899.95 | 405,309 |