416.30
-7.1(-1.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 18, 2024 | 425.75 | 417.8 | 417.8 | 425.75 | 407.75 | 13,782 |
| October 17, 2024 | 431 | 423.4 | 423.4 | 441.7 | 418.95 | 60,065 |
| October 16, 2024 | 431.6 | 428.15 | 428.15 | 438 | 424 | 16,936 |
| October 15, 2024 | 442.75 | 430.5 | 430.5 | 442.75 | 427 | 23,754 |
| October 14, 2024 | 438 | 441.4 | 441.4 | 459 | 435.25 | 25,546 |
| October 11, 2024 | 422.8 | 437.6 | 437.6 | 446 | 418.2 | 37,447 |
| October 10, 2024 | 424.65 | 421.45 | 421.45 | 429.1 | 418.85 | 14,335 |
| October 09, 2024 | 430 | 424.65 | 424.65 | 437 | 421.1 | 16,187 |
| October 08, 2024 | 416.75 | 425.9 | 425.9 | 429.6 | 408.85 | 26,642 |
| October 07, 2024 | 440 | 413.8 | 413.8 | 444.6 | 406.1 | 62,147 |
| October 04, 2024 | 453.85 | 440 | 440 | 456.7 | 435 | 37,053 |
| October 03, 2024 | 450.7 | 447.15 | 447.15 | 470 | 437.95 | 76,463 |
| October 01, 2024 | 466.1 | 453 | 453 | 471.85 | 450.3 | 38,799 |
| September 30, 2024 | 478.85 | 465.7 | 465.7 | 487.3 | 463.1 | 102,410 |
| September 27, 2024 | 471 | 481 | 481 | 487.8 | 462.3 | 160,275 |
| September 26, 2024 | 473 | 474.6 | 474.6 | 498.4 | 466.2 | 724,447 |
| September 25, 2024 | 448.65 | 466 | 466 | 472 | 435.4 | 241,614 |
| September 24, 2024 | 446.05 | 447.55 | 447.55 | 465.95 | 437.6 | 145,411 |
| September 23, 2024 | 406.95 | 447.65 | 447.65 | 451 | 406.45 | 438,785 |
| September 20, 2024 | 405.25 | 399.55 | 399.55 | 410.85 | 392.35 | 53,937 |
| September 19, 2024 | 414.65 | 404.25 | 404.25 | 418.4 | 399 | 54,789 |
| September 18, 2024 | 427.1 | 412.75 | 412.75 | 427.1 | 411 | 64,900 |
| September 17, 2024 | 429.95 | 424 | 424 | 439.95 | 418 | 33,131 |
| September 16, 2024 | 443.95 | 428.95 | 428.95 | 444 | 424.45 | 47,360 |
| September 15, 2024 | 443.95 | 440.15 | 440.15 | 443.95 | 437.3 | 3,431 |
| September 13, 2024 | 439.5 | 435.65 | 435.65 | 440 | 426 | 46,948 |
| September 12, 2024 | 438.4 | 436.1 | 436.1 | 452.15 | 431.1 | 107,737 |
| September 11, 2024 | 425 | 436.15 | 436.15 | 461.2 | 425 | 475,270 |
| September 10, 2024 | 425 | 429.1 | 429.1 | 431.9 | 422 | 475,270 |
| September 09, 2024 | 403.6 | 428.15 | 428.15 | 430.8 | 401.15 | 70,014 |
| September 08, 2024 | 403.6 | 428.15 | 428.15 | 430.8 | 401.15 | 70,014 |
| September 06, 2024 | 416 | 409.7 | 409.7 | 419.95 | 406.9 | 17,862 |
| September 05, 2024 | 419.8 | 420 | 420 | 425 | 419.05 | 4,392 |
| September 04, 2024 | 428.55 | 417.7 | 417.7 | 428.55 | 413.2 | 19,056 |
| September 03, 2024 | 436.6 | 428.55 | 428.55 | 436.6 | 426 | 22,096 |
| September 02, 2024 | 423.6 | 430.6 | 430.6 | 444 | 417.35 | 147,925 |
| August 30, 2024 | 408 | 417.35 | 417.35 | 428.7 | 408 | 55,787 |
| August 29, 2024 | 415 | 405.75 | 405.75 | 418.6 | 401.15 | 34,892 |
| August 28, 2024 | 415.05 | 414.75 | 414.75 | 429.3 | 414 | 26,201 |
| August 27, 2024 | 427.8 | 420.4 | 420.4 | 430 | 415.7 | 28,575 |
| August 26, 2024 | 441 | 433.3 | 433.3 | 441 | 432 | 2,955 |
| August 23, 2024 | 440.2 | 436.95 | 436.95 | 442.4 | 431.05 | 24,047 |
| August 22, 2024 | 434.9 | 440.05 | 440.05 | 446 | 424.85 | 92,363 |
| August 21, 2024 | 411.9 | 432.95 | 432.95 | 458.35 | 411.9 | 436,233 |
| August 20, 2024 | 409.1 | 409.7 | 409.7 | 415 | 399.4 | 58,540 |
| August 19, 2024 | 402 | 399.95 | 398.65 | 405.95 | 398.05 | 5,357 |
| August 16, 2024 | 382.1 | 405 | 405 | 407.7 | 376.6 | 50,105 |
| August 15, 2024 | 382.1 | 405 | 405 | 407.7 | 376.6 | 50,105 |
| August 14, 2024 | 393.55 | 380.1 | 380.1 | 394.95 | 375 | 19,064 |
| August 13, 2024 | 393.65 | 391.5 | 391.5 | 398.95 | 385.25 | 33,470 |
| August 12, 2024 | 394.15 | 394.1 | 394.1 | 394.15 | 385.85 | 741 |
| August 09, 2024 | 409 | 394.6 | 394.6 | 409 | 389 | 21,883 |
| August 08, 2024 | 404.35 | 394.9 | 394.9 | 406.2 | 391 | 23,156 |
| August 07, 2024 | 398 | 404.35 | 404.35 | 414.95 | 396.85 | 23,140 |
| August 06, 2024 | 382.9 | 393.05 | 393.05 | 425 | 382.85 | 116,532 |
| August 05, 2024 | 407.95 | 394.35 | 394.35 | 407.95 | 391 | 3,644 |
| August 02, 2024 | 415.05 | 413.2 | 413.2 | 423.9 | 410.05 | 21,807 |
| August 01, 2024 | 424.3 | 421.7 | 421.7 | 426.85 | 419.05 | 2,635 |
| July 31, 2024 | 420.15 | 421.85 | 421.85 | 433.4 | 417.15 | 23,862 |
| July 30, 2024 | 418.4 | 424.9 | 424.9 | 430 | 418.4 | 38,119 |