28.05
-0.24(-0.85%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 18, 2024 | 27.83 | 28.04 | 28.04 | 28.34 | 27.25 | 6.73M |
October 17, 2024 | 29.35 | 28.29 | 28.29 | 29.44 | 28.11 | 12.05M |
October 16, 2024 | 29 | 29.26 | 29.26 | 30.4 | 28.9 | 17.51M |
October 15, 2024 | 29.78 | 29.19 | 29.19 | 29.79 | 28.73 | 12.55M |
October 14, 2024 | 28.94 | 29.09 | 29.09 | 29.54 | 28.87 | 2.67M |
October 11, 2024 | 28.65 | 28.79 | 28.79 | 29.16 | 28.21 | 14.09M |
October 10, 2024 | 28.25 | 28.64 | 28.64 | 29.29 | 28.01 | 15.8M |
October 09, 2024 | 28.4 | 28.09 | 28.09 | 29.25 | 28 | 18.1M |
October 08, 2024 | 25.9 | 28.12 | 28.12 | 28.3 | 25.82 | 26.37M |
October 07, 2024 | 27.85 | 25.85 | 25.85 | 28.17 | 25.16 | 28.3M |
October 04, 2024 | 28.4 | 27.62 | 27.62 | 28.84 | 27.35 | 21.29M |
October 03, 2024 | 28.9 | 28.38 | 28.38 | 29.6 | 28.28 | 18.47M |
October 01, 2024 | 28.8 | 29.67 | 29.67 | 30.78 | 28.8 | 20.96M |
September 30, 2024 | 29.57 | 28.7 | 28.7 | 29.57 | 28.02 | 17.01M |
September 27, 2024 | 29.49 | 29.33 | 29.33 | 30.1 | 28.73 | 17.28M |
September 26, 2024 | 31.02 | 29.22 | 29.22 | 31.18 | 28.8 | 19.55M |
September 25, 2024 | 31.46 | 31.03 | 31.03 | 31.95 | 30.65 | 16.75M |
September 24, 2024 | 31.5 | 31.36 | 31.36 | 32.19 | 30.82 | 19.8M |
September 23, 2024 | 31.25 | 31.13 | 31.13 | 32.14 | 31.02 | 14.54M |
September 20, 2024 | 30.75 | 31.28 | 31.28 | 31.6 | 30.6 | 10.26M |
September 19, 2024 | 32.75 | 30.87 | 30.87 | 33.09 | 30.32 | 30.69M |
September 18, 2024 | 32.6 | 32.59 | 32.59 | 33.44 | 31.5 | 37.71M |
September 17, 2024 | 30.35 | 31.37 | 31.37 | 31.7 | 29.65 | 19.3M |
September 16, 2024 | 31 | 30.29 | 30.29 | 31.44 | 29.75 | 25.84M |
September 15, 2024 | 31 | 31.28 | 31.28 | 31.44 | 31 | 1.05M |
September 13, 2024 | 32.09 | 31.28 | 31.28 | 32.6 | 31.18 | 20.78M |
September 12, 2024 | 32 | 31.89 | 31.89 | 32.42 | 30.85 | 31.45M |
September 11, 2024 | 32.44 | 31.4 | 31.4 | 33.45 | 31.2 | 59.83M |
September 10, 2024 | 30.7 | 32.33 | 32.33 | 32.69 | 29.73 | 74.72M |
September 09, 2024 | 29.94 | 30.28 | 30.28 | 31.64 | 29.31 | 57.57M |
September 08, 2024 | 29.94 | 30.28 | 30.28 | 31.64 | 29.31 | 57.57M |
September 06, 2024 | 30.55 | 29.6 | 29.6 | 31.4 | 29.19 | 91.63M |
September 05, 2024 | 26.68 | 30.14 | 30.14 | 31.1 | 26.52 | 190.46M |
September 04, 2024 | 25.1 | 26.21 | 26.21 | 26.75 | 25 | 31.66M |
September 03, 2024 | 26.11 | 25.74 | 25.74 | 26.27 | 25.34 | 16.49M |
September 02, 2024 | 26.01 | 25.92 | 25.92 | 27.08 | 25.68 | 36.84M |
August 30, 2024 | 24.74 | 25.78 | 25.78 | 26.78 | 24.71 | 38.33M |
August 29, 2024 | 25.39 | 24.46 | 24.46 | 25.78 | 24.18 | 28.3M |
August 28, 2024 | 25.57 | 25.27 | 25.27 | 26.64 | 24.85 | 43.56M |
August 27, 2024 | 26.1 | 25.33 | 25.33 | 26.73 | 24.83 | 53.78M |
August 26, 2024 | 26.05 | 26.1 | 26.1 | 27.5 | 25.13 | 145.32M |
August 23, 2024 | 21.75 | 25.49 | 25.49 | 25.94 | 21.35 | 237.32M |
August 22, 2024 | 23.37 | 21.62 | 21.62 | 23.59 | 21.5 | 72.13M |
August 21, 2024 | 19.22 | 22.87 | 22.87 | 22.87 | 19.08 | 114.32M |
August 20, 2024 | 19.03 | 19.06 | 19.06 | 19.4 | 18.94 | 13.15M |
August 19, 2024 | 18.6 | 18.96 | 18.96 | 19.24 | 18.5 | 17.59M |
August 16, 2024 | 18.58 | 18.39 | 18.39 | 18.74 | 18.1 | 11.03M |
August 14, 2024 | 18.4 | 17.91 | 17.91 | 18.44 | 17.04 | 16.75M |
August 13, 2024 | 19.1 | 18.19 | 18.19 | 19.19 | 17.85 | 13.92M |
August 12, 2024 | 18.44 | 18.94 | 18.94 | 19.35 | 18.05 | 44.44M |
August 09, 2024 | 18.73 | 18.41 | 18.41 | 18.87 | 18.28 | 8.09M |
August 08, 2024 | 18.99 | 18.54 | 18.54 | 19.08 | 18.46 | 10.22M |
August 07, 2024 | 18.65 | 18.79 | 18.79 | 18.94 | 18.11 | 20.71M |
August 06, 2024 | 19.3 | 18.21 | 18.21 | 19.6 | 18.1 | 13.14M |
August 05, 2024 | 19.7 | 18.87 | 18.87 | 19.98 | 18.7 | 19.75M |
August 02, 2024 | 20.3 | 20.36 | 20.36 | 20.7 | 20.01 | 14.89M |
August 01, 2024 | 21.47 | 20.8 | 20.8 | 21.49 | 20.6 | 12.41M |
July 31, 2024 | 20.8 | 21 | 21 | 21.39 | 20.79 | 18.27M |
July 30, 2024 | 20.31 | 21.21 | 21.21 | 21.84 | 20.01 | 24.19M |
July 29, 2024 | 22.21 | 20.95 | 20.95 | 22.73 | 20.33 | 22.18M |