595.60
-5.95(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2024 | 603.9 | 595.6 | 595.6 | 608.5 | 591.3 | 53,044 |
| September 17, 2024 | 608 | 601.55 | 601.55 | 611 | 600.5 | 29,803 |
| September 16, 2024 | 627.9 | 607.65 | 604.4 | 627.9 | 601.65 | 56,188 |
| September 15, 2024 | 627.9 | 620.45 | 620.45 | 627.9 | 619.55 | 1,103 |
| September 13, 2024 | 622.2 | 615.85 | 615.85 | 622.2 | 609.05 | 41,032 |
| September 12, 2024 | 610.9 | 618.9 | 618.9 | 633.75 | 605 | 70,809 |
| September 11, 2024 | 613.3 | 607.75 | 607.75 | 619 | 605.95 | 70,809 |
| September 10, 2024 | 614.8 | 610.65 | 610.65 | 627.9 | 603.05 | 75,755 |
| September 09, 2024 | 616.45 | 605.95 | 605.95 | 620.4 | 604.15 | 75,746 |
| September 08, 2024 | 616.45 | 605.95 | 605.95 | 620.4 | 604.15 | 52,622 |
| September 06, 2024 | 625.05 | 616.45 | 616.45 | 634.85 | 612 | 83,769 |
| September 05, 2024 | 628 | 622 | 622 | 648.8 | 615 | 192,541 |
| September 04, 2024 | 593.95 | 621.7 | 621.7 | 633.45 | 585.05 | 389,747 |
| September 03, 2024 | 603.3 | 594.25 | 594.25 | 603.5 | 587.5 | 73,154 |
| September 02, 2024 | 608.25 | 597.35 | 597.35 | 610.8 | 590.7 | 45,945 |
| August 30, 2024 | 612.95 | 608.25 | 608.25 | 620.4 | 597.8 | 67,383 |
| August 29, 2024 | 616.45 | 603.6 | 603.6 | 616.5 | 595 | 84,794 |
| August 28, 2024 | 624.4 | 612.85 | 612.85 | 629.9 | 611 | 54,961 |
| August 27, 2024 | 633.75 | 624.4 | 624.4 | 633.75 | 621.9 | 50,484 |
| August 26, 2024 | 647.95 | 630.2 | 630.2 | 647.95 | 627 | 33,697 |
| August 23, 2024 | 639.25 | 639.4 | 639.4 | 645 | 631.15 | 47,520 |
| August 22, 2024 | 640 | 639.25 | 639.25 | 650.8 | 634.3 | 51,757 |
| August 21, 2024 | 624.9 | 637.75 | 637.75 | 643.9 | 620 | 86,803 |
| August 20, 2024 | 626.5 | 623.7 | 623.7 | 629.25 | 617.55 | 56,745 |
| August 19, 2024 | 612.9 | 620.3 | 620.3 | 627 | 612.9 | 60,477 |
| August 16, 2024 | 648.8 | 611.75 | 611.75 | 650.6 | 608.1 | 187,350 |
| August 14, 2024 | 644 | 640.45 | 640.45 | 662 | 623.4 | 69,334 |
| August 13, 2024 | 663.7 | 642.95 | 642.95 | 664.6 | 636.65 | 71,512 |
| August 12, 2024 | 658 | 663.7 | 663.7 | 677.4 | 652.05 | 117,870 |
| August 09, 2024 | 638.65 | 658.35 | 658.35 | 667.45 | 627 | 231,351 |
| August 08, 2024 | 680 | 642.5 | 642.5 | 680 | 634.85 | 125,889 |
| August 07, 2024 | 674.3 | 681.1 | 681.1 | 690.8 | 663.65 | 104,815 |
| August 06, 2024 | 695 | 674.3 | 674.3 | 697.5 | 668 | 467,075 |
| August 05, 2024 | 645.4 | 669.85 | 669.85 | 674.7 | 632.55 | 361,280 |
| August 02, 2024 | 625 | 661.15 | 661.15 | 678 | 619.95 | 213,196 |
| August 01, 2024 | 653.8 | 637.95 | 637.95 | 653.8 | 632.15 | 113,705 |
| July 31, 2024 | 641.5 | 647.4 | 647.4 | 662.6 | 640.7 | 126,321 |
| July 30, 2024 | 634.85 | 645.55 | 645.55 | 657.75 | 634.85 | 189,354 |
| July 29, 2024 | 651.1 | 632.1 | 632.1 | 654.9 | 630 | 197,891 |
| July 26, 2024 | 609.5 | 646.85 | 646.85 | 657.6 | 600.1 | 443,296 |
| July 25, 2024 | 587 | 603.8 | 603.8 | 605.15 | 583.3 | 91,419 |
| July 24, 2024 | 576.9 | 588.65 | 588.65 | 595.45 | 576.9 | 63,335 |
| July 23, 2024 | 589.95 | 573 | 573 | 589.95 | 550.05 | 110,273 |
| July 22, 2024 | 569.4 | 568.95 | 568.95 | 585 | 559.65 | 83,730 |
| July 19, 2024 | 592 | 580.8 | 580.8 | 592.95 | 569.65 | 101,807 |
| July 18, 2024 | 606.45 | 594.7 | 594.7 | 609.5 | 591.05 | 104,350 |
| July 16, 2024 | 600 | 606.45 | 606.45 | 608.6 | 599.4 | 116,390 |
| July 15, 2024 | 599 | 597.9 | 597.9 | 607.5 | 588.3 | 137,714 |
| July 12, 2024 | 600 | 596.45 | 596.45 | 612 | 594.15 | 324,492 |
| July 11, 2024 | 577.5 | 591.9 | 591.9 | 606.55 | 577.5 | 1.17M |
| July 10, 2024 | 548.1 | 574.4 | 574.4 | 585 | 545 | 695,388 |
| July 09, 2024 | 564 | 550.5 | 550.5 | 571.95 | 543.8 | 194,317 |
| July 08, 2024 | 576.3 | 557 | 557 | 576.3 | 553.15 | 159,667 |
| July 05, 2024 | 589 | 574.85 | 574.85 | 592.9 | 571.7 | 102,429 |
| July 04, 2024 | 599.95 | 588.2 | 588.2 | 608.3 | 585.7 | 143,097 |
| July 03, 2024 | 611.9 | 596.2 | 596.2 | 617.2 | 592.35 | 209,722 |
| July 02, 2024 | 577.85 | 607.9 | 607.9 | 628.9 | 571.4 | 1.41M |
| July 01, 2024 | 559.7 | 572.15 | 572.15 | 576.95 | 555 | 175,709 |
| June 28, 2024 | 556 | 549.7 | 549.7 | 559 | 548 | 33,190 |
| June 27, 2024 | 569.6 | 555.65 | 555.65 | 571.9 | 551 | 67,397 |