245.95
+1.26(+0.51%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 244.69 | 245.95 | 245.95 | 249.72 | 241.29 | 672,198 |
September 05, 2024 | 251.75 | 244.69 | 244.69 | 253.7 | 243.35 | 728,503 |
September 04, 2024 | 240.05 | 250.52 | 250.52 | 253.5 | 240.05 | 1.24M |
September 03, 2024 | 246.1 | 243.71 | 243.71 | 247.53 | 242.22 | 291,253 |
September 02, 2024 | 247 | 245.86 | 245.86 | 248.67 | 240.1 | 742,603 |
August 30, 2024 | 254.4 | 247.08 | 247.08 | 256.2 | 243.42 | 644,178 |
August 29, 2024 | 244.15 | 252.44 | 252.44 | 253 | 241 | 1.57M |
August 28, 2024 | 241 | 244.2 | 244.2 | 253.59 | 241 | 823,544 |
August 27, 2024 | 238.4 | 243.48 | 243.48 | 245 | 236.3 | 792,982 |
August 26, 2024 | 237 | 237.77 | 237.77 | 246 | 234.23 | 1.94M |
August 23, 2024 | 229.15 | 235.66 | 235.66 | 240.9 | 228.31 | 1.44M |
August 22, 2024 | 232.4 | 228.28 | 228.28 | 238.25 | 226.8 | 2.11M |
August 21, 2024 | 222.51 | 231.62 | 231.62 | 233.8 | 221.55 | 1.33M |
August 20, 2024 | 227 | 223.67 | 223.67 | 229.5 | 218.1 | 1.03M |
August 19, 2024 | 212.95 | 225.78 | 225.78 | 227.15 | 212.95 | 2.28M |
August 16, 2024 | 216.5 | 212.68 | 212.68 | 220 | 209.8 | 2.21M |
August 14, 2024 | 181.1 | 216.9 | 216.9 | 219 | 180 | 4.58M |
August 13, 2024 | 190.2 | 183.86 | 183.86 | 190.2 | 182.82 | 158,016 |
August 12, 2024 | 192.8 | 188.32 | 188.32 | 192.8 | 188 | 141,270 |
August 09, 2024 | 191.1 | 190.93 | 190.93 | 192.5 | 188.55 | 150,718 |
August 08, 2024 | 189.1 | 190.83 | 190.83 | 192.79 | 187.74 | 174,284 |
August 07, 2024 | 185.6 | 188.64 | 188.64 | 189.4 | 183.01 | 189,806 |
August 06, 2024 | 183.35 | 183.75 | 183.75 | 186.89 | 182.69 | 198,105 |
August 05, 2024 | 185.01 | 182.69 | 182.69 | 187 | 180.1 | 426,561 |
August 02, 2024 | 188.01 | 188.48 | 188.48 | 190.73 | 187.5 | 217,483 |
August 01, 2024 | 195 | 190.02 | 190.02 | 196.59 | 188.9 | 388,499 |
July 31, 2024 | 198.5 | 194.59 | 194.59 | 203.8 | 194 | 511,761 |
July 30, 2024 | 196.46 | 197.5 | 197.5 | 200.1 | 196.46 | 297,931 |
July 29, 2024 | 197.9 | 196.46 | 196.46 | 199.75 | 196.06 | 233,808 |
July 26, 2024 | 196.45 | 196.09 | 196.09 | 201.79 | 195.05 | 313,208 |
July 25, 2024 | 190 | 196.45 | 196.45 | 197.39 | 189.99 | 379,099 |
July 24, 2024 | 188 | 192.88 | 192.88 | 194.38 | 187.5 | 253,319 |
July 23, 2024 | 188 | 188.03 | 188.03 | 189.61 | 183.25 | 216,441 |
July 22, 2024 | 185 | 186.87 | 186.87 | 188.77 | 184.75 | 379,062 |
July 19, 2024 | 192.5 | 189.21 | 189.21 | 192.69 | 189 | 189,457 |
July 18, 2024 | 192.9 | 192.55 | 192.55 | 194.26 | 189.5 | 252,046 |
July 16, 2024 | 190 | 192.75 | 192.75 | 194 | 190 | 176,406 |
July 15, 2024 | 192.77 | 189.99 | 189.99 | 193 | 186.31 | 302,598 |
July 12, 2024 | 198.48 | 191.33 | 191.33 | 198.48 | 190 | 371,741 |
July 11, 2024 | 195.78 | 198.74 | 198.74 | 200.1 | 192 | 647,635 |
July 10, 2024 | 193.01 | 194.25 | 194.25 | 197 | 189 | 388,744 |
July 09, 2024 | 190.58 | 193.12 | 193.12 | 198.8 | 190.58 | 413,039 |
July 08, 2024 | 194.5 | 190.38 | 190.38 | 194.79 | 189.5 | 216,944 |
July 05, 2024 | 196.95 | 193.61 | 193.61 | 196.95 | 193 | 229,633 |
July 04, 2024 | 197.6 | 196.01 | 196.01 | 198.4 | 195 | 250,497 |
July 03, 2024 | 196.35 | 196.85 | 196.85 | 200.9 | 195.87 | 458,694 |
July 02, 2024 | 195 | 195.16 | 195.16 | 197.16 | 193.36 | 389,084 |
July 01, 2024 | 186.5 | 194.5 | 194.5 | 198.5 | 186.5 | 979,078 |
June 28, 2024 | 186.2 | 185.45 | 185.45 | 188.9 | 184.5 | 1.27M |
June 27, 2024 | 193.9 | 185.65 | 185.65 | 194 | 184.54 | 534,080 |
June 26, 2024 | 199.78 | 195.52 | 195.52 | 199.78 | 195.52 | 124,844 |
June 25, 2024 | 200.8 | 198.55 | 198.55 | 204.58 | 198 | 516,280 |
June 24, 2024 | 206.75 | 198.69 | 198.69 | 207.65 | 197 | 530,481 |
June 21, 2024 | 207.8 | 207.65 | 207.65 | 215.55 | 206.8 | 756,966 |
June 20, 2024 | 202.3 | 207.37 | 207.37 | 211.88 | 202.13 | 939,765 |
June 19, 2024 | 204.15 | 202.32 | 202.32 | 207 | 201.5 | 633,469 |
June 18, 2024 | 204.45 | 204.11 | 204.11 | 206.19 | 201.5 | 353,368 |
June 14, 2024 | 201.29 | 202.85 | 202.85 | 208 | 201.15 | 766,323 |
June 13, 2024 | 202.8 | 201.29 | 201.29 | 205.3 | 199.22 | 408,463 |
June 12, 2024 | 203.65 | 202 | 202 | 205.5 | 201.02 | 416,377 |