210.99
-8.86(-4.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 220.82 | 210.99 | 210.99 | 221.8 | 209.5 | 1.12M |
| September 05, 2024 | 220.5 | 219.85 | 219.85 | 224.72 | 218.41 | 1.04M |
| September 04, 2024 | 214 | 218.63 | 218.63 | 221.7 | 212.5 | 934,959 |
| September 03, 2024 | 220 | 216.42 | 216.42 | 220.9 | 215 | 771,084 |
| September 02, 2024 | 222.2 | 219.88 | 219.88 | 223.79 | 215.19 | 1.53M |
| August 30, 2024 | 228.8 | 221.09 | 221.09 | 230.59 | 220 | 1.01M |
| August 29, 2024 | 225.5 | 226.72 | 226.72 | 232.2 | 220.21 | 2.49M |
| August 28, 2024 | 233 | 224.42 | 224.42 | 234.8 | 223.16 | 2.22M |
| August 27, 2024 | 234 | 231.4 | 231.4 | 237 | 228.55 | 3.42M |
| August 26, 2024 | 210.7 | 230.88 | 230.88 | 234.8 | 210 | 9.36M |
| August 23, 2024 | 205 | 208.32 | 208.32 | 216.45 | 205 | 3.59M |
| August 22, 2024 | 204.8 | 204.08 | 204.08 | 209.12 | 201.88 | 1.25M |
| August 21, 2024 | 203 | 203.21 | 203.21 | 209.2 | 201.82 | 4.53M |
| August 20, 2024 | 202 | 199.49 | 199.49 | 202.24 | 194 | 1.69M |
| August 19, 2024 | 186.4 | 200.72 | 200.72 | 203 | 186.4 | 3.52M |
| August 16, 2024 | 181.25 | 185.68 | 185.68 | 187 | 175.9 | 1.03M |
| August 14, 2024 | 179.5 | 178.72 | 178.72 | 180.95 | 173 | 743,798 |
| August 13, 2024 | 186.35 | 178.92 | 178.92 | 187.35 | 177 | 735,182 |
| August 12, 2024 | 178.98 | 185.67 | 185.67 | 187.99 | 176.25 | 1.29M |
| August 09, 2024 | 178.4 | 178.24 | 178.24 | 181.2 | 176.05 | 568,947 |
| August 08, 2024 | 178.25 | 175.46 | 175.46 | 179.12 | 175.01 | 565,529 |
| August 07, 2024 | 174.8 | 179.46 | 179.46 | 180.49 | 173.18 | 672,868 |
| August 06, 2024 | 178 | 173.32 | 173.32 | 182.8 | 172.26 | 815,179 |
| August 05, 2024 | 183.6 | 175.17 | 175.17 | 185 | 169.14 | 1.15M |
| August 02, 2024 | 186.9 | 190.43 | 190.43 | 192.62 | 185.15 | 878,260 |
| August 01, 2024 | 195.61 | 189.41 | 189.41 | 196.85 | 186.99 | 1.06M |
| July 31, 2024 | 197.65 | 195.28 | 195.28 | 199 | 191.7 | 1.27M |
| July 30, 2024 | 193 | 196.77 | 196.77 | 200.45 | 190.52 | 1.31M |
| July 29, 2024 | 193 | 191.88 | 191.88 | 196.56 | 190.05 | 693,036 |
| July 26, 2024 | 191.05 | 191.02 | 191.02 | 198 | 190.11 | 929,326 |
| July 25, 2024 | 189.7 | 190.18 | 190.18 | 194.28 | 186.81 | 723,809 |
| July 24, 2024 | 188 | 191.81 | 191.81 | 193.37 | 185.05 | 1.11M |
| July 23, 2024 | 178.03 | 186.08 | 186.08 | 189.85 | 177.6 | 1.58M |
| July 22, 2024 | 179 | 178.68 | 178.68 | 182 | 175.55 | 751,889 |
| July 19, 2024 | 182.8 | 178.81 | 178.81 | 184.02 | 176.61 | 1.22M |
| July 18, 2024 | 195 | 182.66 | 182.66 | 195 | 181.49 | 1.14M |
| July 16, 2024 | 195.25 | 194 | 194 | 198.5 | 192.9 | 740,121 |
| July 15, 2024 | 199.47 | 195 | 195 | 200.29 | 191.96 | 820,078 |
| July 12, 2024 | 204.8 | 198.37 | 198.37 | 208.8 | 197.1 | 2.26M |
| July 11, 2024 | 193.85 | 193.28 | 193.28 | 196.56 | 192.1 | 802,001 |
| July 10, 2024 | 203 | 192.75 | 192.75 | 203 | 186 | 2.18M |
| July 09, 2024 | 208.5 | 204.18 | 204.18 | 211.4 | 203.1 | 1.43M |
| July 08, 2024 | 205 | 208.1 | 208.1 | 212 | 203.17 | 3.14M |
| July 05, 2024 | 203.21 | 204.36 | 204.36 | 206.95 | 199.31 | 2.02M |
| July 04, 2024 | 199.8 | 202.39 | 202.39 | 206.7 | 195.06 | 3.42M |
| July 03, 2024 | 190 | 198.24 | 198.24 | 201.45 | 186.2 | 4.39M |
| July 02, 2024 | 185 | 187.26 | 187.26 | 189.4 | 182.52 | 831,166 |
| July 01, 2024 | 184.05 | 184.65 | 184.65 | 191 | 184 | 1.29M |
| June 28, 2024 | 186 | 183.94 | 183.94 | 187 | 182.23 | 613,195 |
| June 27, 2024 | 185.02 | 184.64 | 184.64 | 189.99 | 175.71 | 1.37M |
| June 26, 2024 | 183.29 | 185.35 | 185.35 | 188 | 179 | 1.15M |
| June 25, 2024 | 184.1 | 182.46 | 182.46 | 186 | 180.81 | 370,418 |
| June 24, 2024 | 187.81 | 183.25 | 183.25 | 188.09 | 182.5 | 950,727 |
| June 21, 2024 | 196 | 188.98 | 188.98 | 196.66 | 186.21 | 1.03M |
| June 20, 2024 | 192.1 | 193.55 | 193.55 | 195.8 | 187.09 | 2.12M |
| June 19, 2024 | 191 | 191.97 | 191.97 | 192.3 | 185.4 | 1.18M |
| June 18, 2024 | 180.4 | 189.38 | 189.38 | 193.67 | 178.24 | 2.98M |
| June 14, 2024 | 173.65 | 178.24 | 178.24 | 181 | 173 | 1.13M |
| June 13, 2024 | 175 | 173.71 | 173.71 | 176 | 172.22 | 487,448 |
| June 12, 2024 | 171 | 173.44 | 173.44 | 174.95 | 170.27 | 519,682 |