2,328.25
+88.8999(+3.97%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 2,228.15 | 2,328.25 | 2,328.25 | 2,353.7 | 2,214.05 | 149,201 |
September 05, 2024 | 2,060.8 | 2,239.35 | 2,239.35 | 2,262.95 | 2,046.8 | 167,556 |
September 04, 2024 | 2,021.75 | 2,060.8 | 2,060.8 | 2,137 | 1,983 | 101,269 |
September 03, 2024 | 1,997.05 | 2,024.25 | 2,024.25 | 2,053.75 | 1,996.5 | 48,481 |
September 02, 2024 | 2,001.3 | 2,008.05 | 2,008.05 | 2,015 | 1,950 | 39,019 |
August 30, 2024 | 2,007.65 | 1,995.4 | 1,995.4 | 2,075 | 1,947.95 | 34,397 |
August 29, 2024 | 1,920.95 | 1,992.2 | 1,992.2 | 2,049 | 1,920.95 | 233,744 |
August 28, 2024 | 1,929 | 1,897.55 | 1,897.55 | 1,948 | 1,891.2 | 35,639 |
August 27, 2024 | 1,944.4 | 1,890.85 | 1,890.85 | 1,949.8 | 1,880.15 | 26,215 |
August 26, 2024 | 1,930.15 | 1,949.35 | 1,949.35 | 1,982.95 | 1,930.15 | 52,445 |
August 23, 2024 | 1,940 | 1,925.2 | 1,925.2 | 1,968.15 | 1,870 | 110,877 |
August 22, 2024 | 1,930 | 1,930.05 | 1,930.05 | 2,004.2 | 1,911 | 244,353 |
August 21, 2024 | 1,780.5 | 1,930.55 | 1,930.55 | 2,068.7 | 1,761.75 | 785,055 |
August 20, 2024 | 1,817 | 1,777.9 | 1,777.9 | 1,824.15 | 1,765.25 | 29,422 |
August 19, 2024 | 1,729 | 1,804.7 | 1,804.7 | 1,844 | 1,729 | 82,152 |
August 16, 2024 | 1,742.65 | 1,727.95 | 1,727.95 | 1,756.9 | 1,722.3 | 23,165 |
August 14, 2024 | 1,749.1 | 1,735.55 | 1,735.55 | 1,799 | 1,709.45 | 72,345 |
August 13, 2024 | 1,748 | 1,723.1 | 1,723.1 | 1,787.95 | 1,689.55 | 70,735 |
August 12, 2024 | 1,640 | 1,703.2 | 1,703.2 | 1,739.1 | 1,640 | 37,439 |
August 09, 2024 | 1,543 | 1,635.05 | 1,635.05 | 1,659.45 | 1,543 | 26,674 |
August 08, 2024 | 1,530 | 1,535 | 1,535 | 1,565 | 1,517.25 | 6,191 |
August 07, 2024 | 1,536.8 | 1,526.65 | 1,526.65 | 1,555.75 | 1,517.8 | 7,687 |
August 06, 2024 | 1,600 | 1,513.25 | 1,513.25 | 1,620 | 1,502.4 | 13,323 |
August 05, 2024 | 1,643.9 | 1,578.1 | 1,578.1 | 1,643.9 | 1,565 | 10,496 |
August 02, 2024 | 1,635 | 1,651.25 | 1,651.25 | 1,811 | 1,632 | 43,086 |
August 01, 2024 | 1,717 | 1,669.95 | 1,669.95 | 1,724.85 | 1,660.1 | 6,269 |
July 31, 2024 | 1,740.05 | 1,701.3 | 1,701.3 | 1,740.05 | 1,695 | 10,153 |
July 30, 2024 | 1,711.45 | 1,714.95 | 1,714.95 | 1,766 | 1,695.1 | 20,058 |
July 29, 2024 | 1,720 | 1,711.45 | 1,711.45 | 1,737.5 | 1,675 | 8,614 |
July 26, 2024 | 1,682.35 | 1,698.95 | 1,698.95 | 1,720 | 1,639 | 8,635 |
July 25, 2024 | 1,699 | 1,681.35 | 1,656.35 | 1,725.15 | 1,649.8 | 7,924 |
July 24, 2024 | 1,666 | 1,690.2 | 1,665.07 | 1,720.05 | 1,636.15 | 9,864 |
July 23, 2024 | 1,660 | 1,635.5 | 1,611.18 | 1,693.9 | 1,540 | 16,640 |
July 22, 2024 | 1,670.25 | 1,644 | 1,644 | 1,736.8 | 1,629.05 | 26,024 |
July 19, 2024 | 1,743.4 | 1,695.3 | 1,695.3 | 1,763.95 | 1,690 | 15,819 |
July 18, 2024 | 1,725.4 | 1,749.95 | 1,749.95 | 1,787 | 1,700 | 18,456 |
July 16, 2024 | 1,769.2 | 1,718 | 1,718 | 1,790.25 | 1,699.8 | 13,817 |
July 15, 2024 | 1,780.7 | 1,750.7 | 1,750.7 | 1,799 | 1,748.7 | 8,907 |
July 12, 2024 | 1,808.3 | 1,780.7 | 1,780.7 | 1,851 | 1,765 | 44,142 |
July 11, 2024 | 1,704.25 | 1,803.6 | 1,803.6 | 1,854.9 | 1,704.25 | 62,210 |
July 10, 2024 | 1,766 | 1,704.15 | 1,704.15 | 1,775 | 1,678.5 | 22,112 |
July 09, 2024 | 1,755.95 | 1,750.3 | 1,750.3 | 1,780.05 | 1,748.7 | 17,450 |
July 08, 2024 | 1,787 | 1,760.05 | 1,760.05 | 1,800 | 1,731.2 | 27,926 |
July 05, 2024 | 1,720 | 1,764.2 | 1,764.2 | 1,797.4 | 1,687.95 | 43,303 |
July 04, 2024 | 1,750 | 1,725.5 | 1,725.5 | 1,759.8 | 1,681.1 | 56,703 |
July 03, 2024 | 1,811 | 1,764 | 1,764 | 1,885 | 1,741.25 | 212,941 |
July 02, 2024 | 1,660 | 1,810.75 | 1,810.75 | 1,859.95 | 1,625 | 1.1M |
July 01, 2024 | 1,355.95 | 1,605 | 1,605 | 1,605 | 1,340 | 221,819 |
June 28, 2024 | 1,345 | 1,337.5 | 1,337.5 | 1,388.1 | 1,329.05 | 33,234 |
June 27, 2024 | 1,363.95 | 1,333.8 | 1,333.8 | 1,392 | 1,325 | 69,401 |
June 26, 2024 | 1,305.75 | 1,321.7 | 1,321.7 | 1,334.35 | 1,304 | 18,399 |
June 25, 2024 | 1,290.5 | 1,301.45 | 1,301.45 | 1,336.4 | 1,288.15 | 34,642 |
June 24, 2024 | 1,261.45 | 1,271.45 | 1,271.45 | 1,375 | 1,245.6 | 110,343 |
June 21, 2024 | 1,268.85 | 1,258.05 | 1,258.05 | 1,280 | 1,249.95 | 8,816 |
June 20, 2024 | 1,273.85 | 1,267.55 | 1,267.55 | 1,285 | 1,252 | 10,041 |
June 19, 2024 | 1,287.1 | 1,271.75 | 1,271.75 | 1,299 | 1,259.95 | 11,346 |
June 18, 2024 | 1,245 | 1,282.4 | 1,282.4 | 1,318.5 | 1,245 | 30,602 |
June 14, 2024 | 1,267 | 1,269.25 | 1,269.25 | 1,291.9 | 1,260.6 | 10,698 |
June 13, 2024 | 1,256.95 | 1,266.1 | 1,266.1 | 1,292.7 | 1,256.95 | 10,374 |
June 12, 2024 | 1,253.7 | 1,256.95 | 1,256.95 | 1,316 | 1,242 | 48,897 |