81.75
-2.45(-2.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 08, 2023 | 79 | 77.5 | 77.5 | 79 | 77.05 | 4,339 |
| December 07, 2023 | 79 | 78.9 | 78.9 | 79.9 | 77.25 | 3,917 |
| December 06, 2023 | 79 | 79 | 79 | 80.5 | 77.05 | 6,795 |
| December 05, 2023 | 78.7 | 78.25 | 78.25 | 78.7 | 77.5 | 2,529 |
| December 04, 2023 | 82.4 | 77.15 | 77.15 | 82.4 | 76 | 12,498 |
| December 01, 2023 | 78 | 78.5 | 78.5 | 80 | 76.5 | 3,899 |
| November 30, 2023 | 80 | 77.35 | 77.35 | 80 | 76.9 | 5,332 |
| November 28, 2023 | 81 | 80.8 | 80.8 | 83 | 77.9 | 4,409 |
| November 24, 2023 | 79 | 79.5 | 79.5 | 79.95 | 79 | 1,558 |
| November 23, 2023 | 80 | 78.2 | 78.2 | 80 | 77.15 | 5,842 |
| November 22, 2023 | 81 | 80.7 | 80.7 | 82.55 | 78.35 | 8,516 |
| November 21, 2023 | 80 | 82.45 | 82.45 | 83.6 | 80 | 6,247 |
| November 20, 2023 | 83.8 | 81.15 | 81.15 | 83.8 | 80.5 | 9,026 |
| November 17, 2023 | 85 | 81.55 | 81.55 | 85.5 | 81 | 15,216 |
| November 16, 2023 | 84 | 83 | 83 | 85 | 83 | 16,218 |
| November 15, 2023 | 86.3 | 84 | 84 | 86.3 | 83.5 | 12,352 |
| November 13, 2023 | 85.3 | 84.2 | 84.2 | 85.3 | 81.5 | 11,975 |
| November 12, 2023 | 81 | 82.9 | 82.9 | 82.9 | 81 | 153 |
| November 10, 2023 | 82 | 82.9 | 82.9 | 83.45 | 80 | 20,524 |
| November 09, 2023 | 81.45 | 81.6 | 81.6 | 84 | 81 | 27,515 |
| November 08, 2023 | 80 | 80.1 | 80.1 | 81.45 | 78.05 | 8,987 |
| November 07, 2023 | 77.6 | 79.7 | 79.7 | 80.95 | 77.6 | 9,441 |
| November 06, 2023 | 81.65 | 77.6 | 77.6 | 82 | 77.6 | 4,981 |
| November 03, 2023 | 77.8 | 78.5 | 78.5 | 78.75 | 76.1 | 4,736 |
| November 02, 2023 | 78.2 | 77.8 | 77.8 | 79 | 75.35 | 6,682 |
| November 01, 2023 | 78 | 78 | 78 | 78.65 | 75.55 | 4,498 |
| October 31, 2023 | 78 | 77.45 | 77.45 | 79.5 | 77 | 4,125 |
| October 30, 2023 | 78.45 | 78 | 78 | 78.5 | 76.15 | 8,783 |
| October 27, 2023 | 77 | 75.4 | 75.4 | 77.4 | 75 | 25,928 |
| October 26, 2023 | 76 | 75.5 | 75.5 | 78.15 | 74.25 | 51,278 |
| October 25, 2023 | 82 | 78.15 | 78.15 | 82 | 77 | 99,870 |
| October 23, 2023 | 83 | 80.55 | 80.55 | 86 | 80.05 | 308,339 |
| October 20, 2023 | 78.9 | 80.6 | 80.6 | 81.4 | 76.85 | 194,939 |
| October 19, 2023 | 76 | 77.05 | 77.05 | 77.4 | 72.4 | 285,677 |
| October 18, 2023 | 71.75 | 74.2 | 74.2 | 75.3 | 70.9 | 124,509 |
| October 17, 2023 | 71.95 | 70.75 | 70.75 | 72.75 | 70.1 | 178,456 |
| October 16, 2023 | 66.55 | 69.95 | 69.95 | 70.4 | 66.5 | 75,215 |
| October 13, 2023 | 69 | 66.85 | 66.85 | 69 | 66.55 | 76,794 |
| October 12, 2023 | 67.4 | 67.95 | 67.95 | 68.5 | 66.45 | 52,299 |
| October 11, 2023 | 64 | 66.15 | 66.15 | 66.6 | 64 | 32,618 |
| October 10, 2023 | 64.55 | 64.55 | 64.55 | 65.5 | 63.5 | 84,459 |
| October 09, 2023 | 64.7 | 63.05 | 63.05 | 64.7 | 62.3 | 183,308 |
| October 06, 2023 | 61.75 | 63.95 | 63.95 | 70 | 60.65 | 378,000 |
| October 05, 2023 | 63 | 60.85 | 60.85 | 63 | 59.65 | 10,701 |
| October 04, 2023 | 62.15 | 61.85 | 61.85 | 63.85 | 61.1 | 19,157 |
| October 03, 2023 | 62 | 61.95 | 61.95 | 64.55 | 60.6 | 10,852 |
| September 29, 2023 | 62 | 63.3 | 63.3 | 65 | 61 | 53,525 |
| September 28, 2023 | 60.55 | 61.65 | 61.65 | 63.55 | 58.95 | 30,876 |
| September 27, 2023 | 60 | 60.15 | 60.15 | 64 | 58.1 | 53,238 |
| September 26, 2023 | 59.4 | 59.3 | 59.3 | 60 | 58.6 | 2,298 |
| September 25, 2023 | 60.75 | 59.2 | 59.2 | 60.75 | 58.6 | 7,128 |
| September 22, 2023 | 60.9 | 59 | 59 | 60.9 | 58.05 | 5,192 |
| September 21, 2023 | 59.25 | 59.85 | 59.85 | 60.85 | 59.25 | 15,211 |
| September 20, 2023 | 61.8 | 60.55 | 60.55 | 61.95 | 59.65 | 15,492 |
| September 18, 2023 | 59.05 | 62.75 | 62.75 | 67 | 56.95 | 97,699 |
| September 15, 2023 | 60.4 | 59.8 | 59.8 | 61.45 | 58.65 | 15,876 |
| September 14, 2023 | 57.25 | 59.35 | 59.35 | 62 | 57 | 10,890 |
| September 13, 2023 | 61.6 | 58.5 | 58.5 | 61.6 | 57.85 | 14,509 |
| September 12, 2023 | 58.7 | 58.95 | 58.95 | 63 | 49 | 39,873 |
| September 11, 2023 | 61.45 | 58.6 | 58.6 | 61.45 | 58 | 12,754 |
