209.92
-1.6(-0.76%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 212 | 209.92 | 209.92 | 214.36 | 209 | 210,089 |
September 05, 2024 | 212.4 | 211.52 | 211.52 | 212.71 | 209.9 | 217,981 |
September 04, 2024 | 209 | 210.54 | 210.54 | 212.67 | 209 | 433,009 |
September 03, 2024 | 214.9 | 210.7 | 210.7 | 214.92 | 209.37 | 317,586 |
September 02, 2024 | 214.99 | 213.86 | 213.86 | 215.16 | 211.6 | 245,598 |
August 30, 2024 | 211.55 | 214 | 214 | 215.75 | 211.55 | 157,161 |
August 29, 2024 | 217.39 | 212.02 | 212.02 | 218.19 | 210.91 | 328,220 |
August 28, 2024 | 220.85 | 217.76 | 217.76 | 220.85 | 217.16 | 164,913 |
August 27, 2024 | 221.95 | 219.98 | 219.98 | 223 | 216.43 | 477,148 |
August 26, 2024 | 215.99 | 219.47 | 219.47 | 223 | 214.5 | 1.53M |
August 23, 2024 | 214.4 | 209.36 | 209.36 | 214.7 | 208.2 | 282,922 |
August 22, 2024 | 209.99 | 213.96 | 213.96 | 215.4 | 208.74 | 455,971 |
August 21, 2024 | 206.95 | 209.75 | 209.75 | 211.5 | 206.01 | 287,778 |
August 20, 2024 | 208.45 | 206.02 | 206.02 | 208.45 | 205.03 | 265,931 |
August 19, 2024 | 206.8 | 205.7 | 205.7 | 207.89 | 203.56 | 224,770 |
August 16, 2024 | 211.2 | 204.05 | 204.05 | 211.96 | 202.5 | 539,855 |
August 14, 2024 | 211.98 | 210.05 | 210.05 | 212.36 | 208.1 | 278,594 |
August 13, 2024 | 207.8 | 209.94 | 209.94 | 215.78 | 207.14 | 460,349 |
August 12, 2024 | 210.15 | 207.73 | 207.73 | 211.55 | 205.23 | 428,848 |
August 09, 2024 | 211.1 | 211.7 | 211.7 | 213.65 | 208.92 | 375,624 |
August 08, 2024 | 214.95 | 209.95 | 209.95 | 215 | 207.3 | 379,765 |
August 07, 2024 | 209 | 214.13 | 214.13 | 217.95 | 206.2 | 505,897 |
August 06, 2024 | 206.6 | 204.73 | 204.73 | 212.33 | 204 | 347,991 |
August 05, 2024 | 211.8 | 205.33 | 205.33 | 211.8 | 202.52 | 638,366 |
August 02, 2024 | 224 | 215.57 | 215.57 | 224 | 213.91 | 402,781 |
August 01, 2024 | 224.5 | 220.38 | 220.38 | 227.5 | 220 | 612,815 |
July 31, 2024 | 224.6 | 227.37 | 227.37 | 231.98 | 223.55 | 1.08M |
July 30, 2024 | 220.98 | 223.08 | 223.08 | 224.19 | 220 | 226,971 |
July 29, 2024 | 224 | 220.98 | 220.98 | 226 | 220.1 | 358,806 |
July 26, 2024 | 225 | 223.97 | 223.97 | 227.03 | 222.24 | 143,388 |
July 25, 2024 | 221.3 | 224.02 | 224.02 | 226.19 | 219.8 | 261,479 |
July 24, 2024 | 212.28 | 222.59 | 222.59 | 228.9 | 212.28 | 374,400 |
July 23, 2024 | 215.16 | 214.06 | 214.06 | 217.44 | 210.1 | 360,617 |
July 22, 2024 | 211.95 | 214.16 | 214.16 | 218.47 | 210.21 | 168,558 |
July 19, 2024 | 218.89 | 211.85 | 211.85 | 220.1 | 211.01 | 198,043 |
July 18, 2024 | 219.17 | 219.12 | 219.12 | 220.09 | 215.15 | 191,873 |
July 16, 2024 | 213 | 219.7 | 219.7 | 221.95 | 213 | 417,482 |
July 15, 2024 | 214.9 | 212.8 | 212.8 | 216.5 | 210.1 | 229,225 |
July 12, 2024 | 216.5 | 213.54 | 213.54 | 216.5 | 210.9 | 230,647 |
July 11, 2024 | 215 | 212.72 | 212.72 | 221.38 | 211.5 | 301,377 |
July 10, 2024 | 213 | 210.77 | 210.77 | 215 | 207.79 | 332,896 |
July 09, 2024 | 216.25 | 212.27 | 212.27 | 218.66 | 208 | 311,978 |
July 08, 2024 | 220 | 215.88 | 215.88 | 221.4 | 215 | 266,542 |
July 05, 2024 | 221.1 | 220.01 | 220.01 | 221.58 | 218.05 | 210,903 |
July 04, 2024 | 224.57 | 220.26 | 220.26 | 225.95 | 219.35 | 243,452 |
July 03, 2024 | 227.4 | 224.17 | 224.17 | 227.4 | 223.03 | 194,634 |
July 02, 2024 | 227.2 | 224.93 | 224.93 | 227.3 | 222.7 | 267,119 |
July 01, 2024 | 220.01 | 223.85 | 223.85 | 227.67 | 220.01 | 311,703 |
June 28, 2024 | 219.05 | 220.46 | 220.46 | 222.5 | 219 | 223,965 |
June 27, 2024 | 223.7 | 218.2 | 218.2 | 227 | 214.5 | 604,913 |
June 26, 2024 | 232 | 222.56 | 222.56 | 234.5 | 220.83 | 711,823 |
June 25, 2024 | 238 | 231.2 | 231.2 | 239 | 229.34 | 369,095 |
June 24, 2024 | 240 | 234.35 | 234.35 | 241.6 | 233.5 | 382,955 |
June 21, 2024 | 245.99 | 241.72 | 241.72 | 247.63 | 239.5 | 191,061 |
June 20, 2024 | 243 | 245.12 | 245.12 | 248 | 241.21 | 263,959 |
June 19, 2024 | 246.95 | 240.34 | 240.34 | 246.95 | 239.86 | 211,350 |
June 18, 2024 | 243 | 245.62 | 245.62 | 248.9 | 243 | 386,052 |
June 14, 2024 | 237.6 | 242.63 | 242.63 | 247.5 | 234.07 | 520,029 |
June 13, 2024 | 237.02 | 233.49 | 233.49 | 239.2 | 231.2 | 180,632 |
June 12, 2024 | 234.73 | 237.02 | 237.02 | 241.79 | 234.61 | 275,606 |