333.70
-6.5(-1.91%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 338.05 | 333.7 | 333.7 | 346.4 | 329.95 | 464,325 |
September 05, 2024 | 322 | 340.2 | 340.2 | 343.95 | 322 | 698,730 |
September 04, 2024 | 318 | 320.7 | 320.7 | 328.7 | 312.55 | 290,454 |
September 03, 2024 | 316 | 313.45 | 313.45 | 320 | 311.4 | 227,534 |
September 02, 2024 | 320 | 315.3 | 315.3 | 332 | 314 | 183,992 |
August 30, 2024 | 330 | 321.65 | 321.65 | 331.7 | 318.2 | 236,204 |
August 29, 2024 | 337.3 | 330.05 | 330.05 | 339.75 | 328 | 110,567 |
August 28, 2024 | 342.95 | 337.3 | 337.3 | 344.9 | 335.2 | 67,684 |
August 27, 2024 | 340 | 340.25 | 340.25 | 342.05 | 335.2 | 122,881 |
August 26, 2024 | 339.9 | 337.05 | 337.05 | 343 | 333.2 | 73,742 |
August 23, 2024 | 342.95 | 336.95 | 336.95 | 342.95 | 334.55 | 52,711 |
August 22, 2024 | 340.5 | 339.55 | 339.55 | 344 | 337.5 | 70,726 |
August 21, 2024 | 333.25 | 339.05 | 337.55 | 341.2 | 330.6 | 83,230 |
August 20, 2024 | 329.9 | 331.95 | 330.48 | 335.4 | 328 | 133,797 |
August 19, 2024 | 330.3 | 325.3 | 323.86 | 331.95 | 323.6 | 105,801 |
August 16, 2024 | 330 | 325.4 | 323.96 | 338.9 | 323.5 | 107,930 |
August 14, 2024 | 325 | 326.5 | 326.5 | 336.4 | 320.9 | 105,351 |
August 13, 2024 | 328.05 | 324.9 | 324.9 | 335.2 | 324 | 84,532 |
August 12, 2024 | 326 | 331.3 | 331.3 | 335.7 | 323 | 201,836 |
August 09, 2024 | 342.6 | 343.35 | 343.35 | 355 | 340.1 | 106,017 |
August 08, 2024 | 345.65 | 340 | 340 | 348.95 | 337.2 | 69,776 |
August 07, 2024 | 346 | 345.65 | 345.65 | 350 | 341.3 | 75,265 |
August 06, 2024 | 347 | 344.8 | 344.8 | 356.6 | 338.55 | 127,940 |
August 05, 2024 | 347 | 351.95 | 351.95 | 357.9 | 337.3 | 223,187 |
August 02, 2024 | 355.1 | 360.7 | 360.7 | 364.9 | 355.05 | 79,930 |
August 01, 2024 | 364.95 | 357 | 357 | 366.45 | 352.65 | 71,661 |
July 31, 2024 | 365.95 | 363.05 | 363.05 | 371 | 361.4 | 136,260 |
July 30, 2024 | 359.4 | 365.7 | 365.7 | 371.3 | 356.3 | 246,131 |
July 29, 2024 | 357.25 | 359.3 | 359.3 | 364 | 351.75 | 148,224 |
July 26, 2024 | 360.1 | 351.95 | 351.95 | 360.1 | 350.1 | 86,447 |
July 25, 2024 | 360 | 353.05 | 353.05 | 360.2 | 351.1 | 78,125 |
July 24, 2024 | 357.95 | 360.7 | 360.7 | 368.25 | 355.3 | 112,523 |
July 23, 2024 | 348 | 357.85 | 357.85 | 363.35 | 326.9 | 224,257 |
July 22, 2024 | 355.5 | 350.85 | 350.85 | 355.55 | 349.55 | 16,247 |
July 19, 2024 | 367.5 | 357.85 | 357.85 | 369.55 | 355.9 | 207,760 |
July 18, 2024 | 372.5 | 373.45 | 373.45 | 379 | 366.55 | 327,091 |
July 16, 2024 | 357.85 | 371.4 | 371.4 | 383.25 | 357.15 | 1.28M |
July 15, 2024 | 338 | 353.6 | 353.6 | 355.8 | 334 | 193,844 |
July 12, 2024 | 344.95 | 338.8 | 338.8 | 348 | 336 | 97,373 |
July 11, 2024 | 352.5 | 344.9 | 344.9 | 354.8 | 343 | 161,357 |
July 10, 2024 | 334.55 | 352.7 | 352.7 | 355.8 | 325 | 412,307 |
July 09, 2024 | 337.7 | 334.55 | 334.55 | 337.7 | 330 | 113,267 |
July 08, 2024 | 346.85 | 337.75 | 337.75 | 347.1 | 333.1 | 124,835 |
July 05, 2024 | 350 | 344.65 | 344.65 | 350.9 | 342.55 | 127,125 |
July 04, 2024 | 363.65 | 349.85 | 349.85 | 363.65 | 345 | 366,602 |
July 03, 2024 | 328.8 | 344.3 | 344.3 | 350.95 | 325 | 538,703 |
July 02, 2024 | 324.8 | 326.95 | 326.95 | 329.9 | 321.7 | 171,160 |
July 01, 2024 | 320.55 | 320.95 | 320.95 | 325 | 320 | 79,653 |
June 28, 2024 | 324.85 | 320.65 | 320.65 | 326.25 | 320.1 | 66,156 |
June 27, 2024 | 324 | 323.85 | 323.85 | 326.35 | 319.85 | 108,039 |
June 26, 2024 | 325.5 | 320.8 | 320.8 | 325.5 | 320 | 76,925 |
June 25, 2024 | 322.3 | 321.8 | 321.8 | 324.9 | 321 | 43,556 |
June 24, 2024 | 324 | 325.6 | 325.6 | 325.65 | 322.6 | 5,021 |
June 21, 2024 | 323.9 | 323.7 | 323.7 | 325.4 | 322 | 49,887 |
June 20, 2024 | 326.15 | 322.4 | 322.4 | 327.85 | 313.95 | 188,983 |
June 19, 2024 | 332.3 | 325.4 | 325.4 | 333 | 323.4 | 157,812 |
June 18, 2024 | 333.6 | 330.6 | 330.6 | 333.6 | 326 | 115,493 |
June 14, 2024 | 327.8 | 328.65 | 328.65 | 331 | 325.2 | 95,940 |
June 13, 2024 | 333 | 324.9 | 324.9 | 333 | 320.9 | 140,072 |
June 12, 2024 | 326 | 331.45 | 331.45 | 332.65 | 326 | 112,841 |