19.39
-0.11(-0.56%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 19.59 | 19.39 | 19.39 | 20.3 | 18.38 | 39.84M |
September 05, 2024 | 17.76 | 17.78 | 17.78 | 17.99 | 17.72 | 1.31M |
September 04, 2024 | 17.9 | 17.76 | 17.76 | 17.97 | 17.69 | 2.35M |
September 03, 2024 | 18.14 | 18.03 | 18.03 | 18.24 | 17.84 | 2.83M |
September 02, 2024 | 17.85 | 18.03 | 18.03 | 18.3 | 17.85 | 4.32M |
August 30, 2024 | 17.8 | 17.74 | 17.74 | 17.87 | 17.43 | 3.37M |
August 29, 2024 | 17.7 | 17.7 | 17.7 | 17.9 | 17.35 | 6.27M |
August 28, 2024 | 17.58 | 17.69 | 17.69 | 18.9 | 17.55 | 14.36M |
August 27, 2024 | 17.77 | 17.48 | 17.48 | 18.12 | 17.43 | 7.38M |
August 26, 2024 | 18.59 | 18.14 | 18.14 | 18.64 | 18.1 | 840,030 |
August 23, 2024 | 19 | 18.49 | 18.49 | 19.2 | 18 | 17.17M |
August 22, 2024 | 19.45 | 19 | 19 | 19.55 | 18.9 | 8.61M |
August 21, 2024 | 19.6 | 19.17 | 19.17 | 19.72 | 18.53 | 9.9M |
August 20, 2024 | 19.09 | 19.19 | 19.19 | 19.75 | 19.05 | 16.85M |
August 19, 2024 | 17.5 | 18.61 | 18.61 | 18.62 | 17.27 | 17.89M |
August 16, 2024 | 16.59 | 16.93 | 16.93 | 17.09 | 16.53 | 3.84M |
August 14, 2024 | 17.56 | 16.52 | 16.52 | 17.56 | 16.2 | 3.82M |
August 13, 2024 | 17.39 | 17.11 | 17.11 | 17.69 | 17.04 | 2.38M |
August 12, 2024 | 17.5 | 17.34 | 17.34 | 17.59 | 17.1 | 3.73M |
August 09, 2024 | 17.75 | 17.61 | 17.61 | 17.96 | 17.5 | 1.64M |
August 08, 2024 | 17.57 | 17.73 | 17.73 | 17.92 | 17.56 | 2.04M |
August 07, 2024 | 17.2 | 17.57 | 17.57 | 18.05 | 16.95 | 3.35M |
August 06, 2024 | 17.2 | 16.94 | 16.94 | 17.7 | 16.9 | 3.71M |
August 05, 2024 | 17.5 | 17.27 | 17.27 | 17.73 | 17.09 | 4.91M |
August 02, 2024 | 17.61 | 17.99 | 17.99 | 18.14 | 17.61 | 2.27M |
August 01, 2024 | 18.38 | 18.38 | 18.38 | 18.45 | 18.28 | 297,377 |
July 31, 2024 | 18.68 | 18.27 | 18.27 | 18.69 | 18.2 | 2.32M |
July 30, 2024 | 18.5 | 18.41 | 18.41 | 18.78 | 18.26 | 4.17M |
July 29, 2024 | 17.97 | 18.05 | 18.05 | 18.52 | 17.89 | 4.21M |
July 26, 2024 | 17.93 | 17.86 | 17.86 | 18.1 | 17.7 | 4.27M |
July 25, 2024 | 17.98 | 17.93 | 17.93 | 18.23 | 17.8 | 2.61M |
July 24, 2024 | 17.67 | 17.88 | 17.88 | 18.34 | 17.55 | 4.76M |
July 23, 2024 | 17.77 | 17.67 | 17.67 | 18.2 | 17 | 4.64M |
July 22, 2024 | 17.5 | 17.53 | 17.53 | 17.9 | 17.29 | 3.59M |
July 19, 2024 | 17.85 | 17.65 | 17.65 | 18.09 | 17.55 | 3.98M |
July 18, 2024 | 18.21 | 17.87 | 17.87 | 18.27 | 17.66 | 4.62M |
July 16, 2024 | 18.42 | 18.23 | 18.23 | 18.5 | 18.21 | 2.83M |
July 15, 2024 | 18.41 | 18.33 | 18.33 | 18.69 | 18.1 | 4.1M |
July 12, 2024 | 18.7 | 18.32 | 18.32 | 18.77 | 18.15 | 4.74M |
July 11, 2024 | 18.5 | 18.68 | 18.68 | 19 | 18.46 | 3.66M |
July 10, 2024 | 18.65 | 18.41 | 18.41 | 18.77 | 18.22 | 3.97M |
July 09, 2024 | 19.01 | 18.72 | 18.72 | 19.06 | 18.64 | 3.72M |
July 08, 2024 | 18.98 | 19 | 19 | 19.2 | 18.81 | 5.32M |
July 05, 2024 | 18.98 | 18.88 | 18.88 | 19.05 | 18.7 | 3.88M |
July 04, 2024 | 19.31 | 18.98 | 18.98 | 19.44 | 18.9 | 4.37M |
July 03, 2024 | 19.35 | 19.22 | 19.22 | 19.6 | 18.84 | 7.29M |
July 02, 2024 | 18.52 | 19.34 | 19.34 | 19.35 | 18.43 | 13.38M |
July 01, 2024 | 18.3 | 18.43 | 18.43 | 18.69 | 18.19 | 4.81M |
June 28, 2024 | 18.42 | 18.21 | 18.21 | 18.84 | 18 | 9.44M |
June 27, 2024 | 19.04 | 18.48 | 18.48 | 19.26 | 18.38 | 7.79M |
June 26, 2024 | 19.5 | 19.02 | 19.02 | 19.74 | 18.98 | 22.65M |
June 25, 2024 | 19.83 | 19.44 | 19.44 | 20.05 | 19.4 | 6.21M |
June 24, 2024 | 19.69 | 19.85 | 19.85 | 20.16 | 19.4 | 5.27M |
June 21, 2024 | 19.88 | 19.6 | 19.6 | 19.99 | 19.53 | 3.53M |
June 20, 2024 | 19.96 | 19.78 | 19.78 | 19.99 | 19.71 | 8.82M |
June 19, 2024 | 20.18 | 19.86 | 19.86 | 20.4 | 19.77 | 8.71M |
June 18, 2024 | 20 | 20.06 | 20.06 | 20.7 | 19.93 | 10.54M |
June 14, 2024 | 20.03 | 19.83 | 19.83 | 20.09 | 19.8 | 8.61M |
June 13, 2024 | 19.95 | 19.94 | 19.94 | 20.16 | 19.92 | 4.68M |
June 12, 2024 | 19.81 | 19.95 | 19.95 | 20.41 | 19.81 | 9.54M |