573.15
-1.1(-0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 18, 2024 | 565.2 | 571.95 | 571.95 | 577.5 | 550.1 | 487,473 |
| October 17, 2024 | 574.3 | 574.25 | 574.25 | 609.8 | 567.8 | 1.23M |
| October 16, 2024 | 570.5 | 581.4 | 581.4 | 590 | 564.35 | 914,933 |
| October 15, 2024 | 587.8 | 570.5 | 570.5 | 590.4 | 563.05 | 1.16M |
| October 14, 2024 | 553 | 582.05 | 582.05 | 618.9 | 550.85 | 6.72M |
| October 11, 2024 | 530 | 548.1 | 548.1 | 564.4 | 528.05 | 2.67M |
| October 10, 2024 | 524.4 | 534.8 | 534.8 | 538.95 | 516.05 | 1.69M |
| October 09, 2024 | 510 | 521.95 | 521.95 | 533.25 | 507.35 | 3.19M |
| October 08, 2024 | 449.9 | 501.05 | 501.05 | 513.8 | 445.9 | 5.29M |
| October 07, 2024 | 490 | 442.95 | 442.95 | 492 | 440 | 869,576 |
| October 04, 2024 | 479 | 483.65 | 483.65 | 488 | 463.85 | 848,798 |
| October 03, 2024 | 460 | 476.8 | 476.8 | 490.9 | 456.35 | 1.49M |
| October 01, 2024 | 474.35 | 464.05 | 464.05 | 475.2 | 461.15 | 316,728 |
| September 30, 2024 | 469.8 | 470.65 | 470.65 | 475.65 | 461.05 | 574,662 |
| September 27, 2024 | 488 | 467.55 | 467.55 | 507.5 | 463.9 | 1.2M |
| September 26, 2024 | 480.5 | 485.7 | 485.7 | 495 | 480 | 1.18M |
| September 25, 2024 | 474.9 | 479.1 | 479.1 | 493.6 | 473.25 | 1.83M |
| September 24, 2024 | 482.8 | 472.85 | 472.85 | 483 | 466.9 | 1.8M |
| September 23, 2024 | 423.3 | 429.9 | 429.9 | 435 | 423.3 | 165,622 |
| September 20, 2024 | 418.05 | 417.5 | 417.5 | 425 | 414 | 562,992 |
| September 19, 2024 | 427.8 | 416.25 | 416.25 | 430.8 | 409.3 | 443,096 |
| September 18, 2024 | 433.55 | 425.65 | 425.65 | 445 | 423.8 | 527,446 |
| September 17, 2024 | 435.8 | 433.55 | 433.55 | 439.35 | 428.4 | 365,743 |
| September 16, 2024 | 424 | 433.1 | 433.1 | 450 | 424 | 866,388 |
| September 15, 2024 | 424 | 430.55 | 430.55 | 434.85 | 424 | 98,187 |
| September 13, 2024 | 406.65 | 421.8 | 421.8 | 428 | 404.3 | 893,530 |
| September 12, 2024 | 410 | 407.1 | 407.1 | 418.05 | 403.55 | 451,394 |
| September 11, 2024 | 420 | 408.1 | 408 | 426 | 406.15 | 470,214 |
| September 10, 2024 | 412.6 | 411.3 | 411.2 | 420 | 406.55 | 470,214 |
| September 09, 2024 | 409 | 410.1 | 410 | 413.2 | 398.25 | 483,597 |
| September 08, 2024 | 409 | 410.1 | 410 | 413.2 | 398.25 | 483,597 |
| September 06, 2024 | 419.75 | 413.9 | 413.8 | 427.95 | 407.2 | 494,386 |
| September 05, 2024 | 413 | 419.75 | 419.65 | 433.7 | 413 | 678,257 |
| September 04, 2024 | 410.6 | 411.9 | 411.8 | 417.5 | 405 | 678,257 |
| September 03, 2024 | 414.15 | 417.6 | 417.5 | 420.5 | 412.15 | 230,746 |
| September 02, 2024 | 419.9 | 412.1 | 412 | 421.6 | 409.3 | 256,559 |
| September 01, 2024 | 419.9 | 412.1 | 412 | 421.6 | 409.3 | 256,559 |
| August 30, 2024 | 421.8 | 418 | 418 | 425.95 | 414 | 317,718 |
| August 29, 2024 | 421.1 | 421.8 | 421.8 | 435.7 | 416.75 | 490,433 |
| August 28, 2024 | 444.5 | 421.7 | 421.7 | 444.5 | 420 | 544,967 |
| August 27, 2024 | 437.4 | 434.85 | 434.85 | 439.95 | 431.5 | 377,237 |
| August 26, 2024 | 459.5 | 432.9 | 432.9 | 461 | 430.75 | 643,052 |
| August 23, 2024 | 447.9 | 457.75 | 457.75 | 462.45 | 447.4 | 937,661 |
| August 22, 2024 | 455.9 | 446.4 | 446.4 | 462.9 | 443.15 | 1.15M |
| August 21, 2024 | 421 | 452.05 | 452.05 | 463 | 419.05 | 2.46M |
| August 20, 2024 | 435.9 | 424.75 | 424.75 | 439.6 | 421.55 | 510,870 |
| August 19, 2024 | 419.45 | 432.25 | 432.25 | 434.7 | 417.05 | 816,981 |
| August 16, 2024 | 409.7 | 415.8 | 415.8 | 422 | 404.85 | 606,118 |
| August 14, 2024 | 404.85 | 406.25 | 406.25 | 409 | 388.95 | 561,827 |
| August 13, 2024 | 419.8 | 401.65 | 401.65 | 426.05 | 399.6 | 681,375 |
| August 12, 2024 | 419.8 | 418.8 | 418.8 | 431 | 411.3 | 842,433 |
| August 09, 2024 | 409 | 424.4 | 424.4 | 429.35 | 404.6 | 1.3M |
| August 08, 2024 | 395.9 | 402.05 | 402.05 | 414 | 384 | 1.24M |
| August 07, 2024 | 381.25 | 393.7 | 393.7 | 395.85 | 376 | 621,461 |
| August 06, 2024 | 394.2 | 371.8 | 371.8 | 398.85 | 364.9 | 857,782 |
| August 05, 2024 | 355.05 | 384 | 384 | 392.15 | 355.05 | 1.83M |
| August 02, 2024 | 407.15 | 401.5 | 401.5 | 416.9 | 398.75 | 965,840 |
| August 01, 2024 | 422.75 | 412.9 | 412.9 | 430 | 411.05 | 2.26M |
| July 31, 2024 | 407.75 | 412.05 | 412.05 | 441 | 405.65 | 5.49M |
| July 30, 2024 | 373.05 | 402.75 | 402.75 | 412.9 | 373.05 | 5.18M |