827.40
-4.8(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 832.2 | 827.4 | 827.4 | 860 | 785 | 60,154 |
| September 05, 2024 | 813 | 832.2 | 832.2 | 845 | 812.95 | 74,786 |
| September 04, 2024 | 832.6 | 814.65 | 814.65 | 832.9 | 808.8 | 88,654 |
| September 03, 2024 | 866 | 836.05 | 836.05 | 866.5 | 834.25 | 67,921 |
| September 02, 2024 | 845.05 | 865.9 | 865.9 | 879.1 | 840.95 | 317,973 |
| August 30, 2024 | 803 | 840.95 | 840.95 | 850 | 803 | 263,989 |
| August 29, 2024 | 812.15 | 800.25 | 800.25 | 821.75 | 790 | 110,200 |
| August 28, 2024 | 818 | 821.8 | 821.8 | 834.85 | 806.7 | 138,638 |
| August 27, 2024 | 800 | 817.45 | 817.45 | 824 | 785.75 | 183,310 |
| August 26, 2024 | 781 | 804 | 804 | 816 | 761.55 | 389,336 |
| August 23, 2024 | 764.95 | 780.85 | 780.85 | 785 | 755.15 | 122,083 |
| August 22, 2024 | 764 | 764.8 | 764.8 | 776.25 | 755.5 | 96,515 |
| August 21, 2024 | 773.7 | 757.15 | 757.15 | 792.9 | 753.1 | 234,014 |
| August 20, 2024 | 765 | 764.15 | 764.15 | 770 | 744.8 | 183,269 |
| August 19, 2024 | 730 | 760.7 | 760.7 | 798.95 | 730 | 624,192 |
| August 16, 2024 | 722.05 | 730.75 | 730.75 | 739 | 712.35 | 299,799 |
| August 14, 2024 | 710.75 | 719.1 | 719.1 | 724.95 | 691 | 477,145 |
| August 13, 2024 | 677.45 | 707.3 | 707.3 | 744.9 | 677.45 | 2.16M |
| August 12, 2024 | 622 | 673.2 | 673.2 | 684 | 621.95 | 1.68M |
| August 09, 2024 | 614.95 | 612.7 | 612.7 | 622.1 | 605 | 54,920 |
| August 08, 2024 | 597.4 | 611 | 611 | 619.5 | 593.5 | 96,636 |
| August 07, 2024 | 584 | 597.4 | 597.4 | 602.15 | 576.85 | 57,925 |
| August 06, 2024 | 570.05 | 575.2 | 575.2 | 609 | 570.05 | 111,862 |
| August 05, 2024 | 575.15 | 566.45 | 566.45 | 584.9 | 556.05 | 130,426 |
| August 02, 2024 | 594 | 587.95 | 587.95 | 604 | 587.1 | 93,228 |
| August 01, 2024 | 620 | 615.3 | 615.3 | 620 | 613.05 | 4,085 |
| July 31, 2024 | 627.4 | 616 | 616 | 627.4 | 607.05 | 102,586 |
| July 30, 2024 | 615 | 627.4 | 627.4 | 636.9 | 607.2 | 111,785 |
| July 29, 2024 | 638.1 | 620.1 | 620.1 | 640 | 618 | 95,271 |
| July 26, 2024 | 630 | 634.7 | 634.7 | 637.95 | 628.75 | 80,754 |
| July 25, 2024 | 622 | 630.65 | 630.65 | 637.5 | 612.1 | 114,609 |
| July 24, 2024 | 592.3 | 622.7 | 622.7 | 624.8 | 590.5 | 170,188 |
| July 23, 2024 | 595 | 586.45 | 586.45 | 595.15 | 562.3 | 115,128 |
| July 22, 2024 | 589 | 591.3 | 591.3 | 597 | 575 | 60,106 |
| July 19, 2024 | 595 | 588.6 | 588.6 | 597.6 | 572.1 | 163,324 |
| July 18, 2024 | 594 | 598.8 | 598.8 | 608.7 | 592.05 | 99,804 |
| July 16, 2024 | 614 | 600.5 | 600.5 | 614.3 | 600 | 96,175 |
| July 15, 2024 | 616.4 | 607.85 | 607.85 | 616.4 | 598.1 | 71,683 |
| July 12, 2024 | 623 | 612.1 | 612.1 | 623 | 606.9 | 187,939 |
| July 11, 2024 | 619.5 | 619.9 | 619.9 | 632.1 | 615.8 | 109,379 |
| July 10, 2024 | 625 | 619.55 | 619.55 | 627.7 | 595.05 | 177,692 |
| July 09, 2024 | 642 | 621.6 | 621.6 | 643.95 | 615.25 | 170,420 |
| July 08, 2024 | 642.55 | 637.7 | 637.7 | 649.9 | 630 | 108,739 |
| July 05, 2024 | 640 | 640.95 | 640.95 | 648 | 625.4 | 206,257 |
| July 04, 2024 | 645 | 638.4 | 638.4 | 649 | 627.2 | 146,952 |
| July 03, 2024 | 636 | 644.85 | 644.85 | 650 | 632.8 | 171,567 |
| July 02, 2024 | 646.95 | 634.55 | 634.55 | 656.3 | 626.45 | 231,897 |
| July 01, 2024 | 596 | 646.95 | 646.95 | 654 | 595.9 | 949,058 |
| June 28, 2024 | 595.8 | 593.75 | 593.75 | 600.95 | 586.85 | 124,052 |
| June 27, 2024 | 596 | 594.35 | 594.35 | 617.2 | 586.2 | 405,133 |
| June 26, 2024 | 605 | 596.25 | 596.25 | 608.85 | 595 | 129,386 |
| June 25, 2024 | 597 | 604.65 | 604.65 | 611.9 | 591.15 | 381,502 |
| June 24, 2024 | 578.8 | 589.2 | 589.2 | 612.9 | 571.65 | 593,884 |
| June 21, 2024 | 575 | 578.8 | 578.8 | 597.7 | 570.75 | 400,811 |
| June 20, 2024 | 547 | 574.3 | 574.3 | 590.8 | 540.3 | 735,950 |
| June 19, 2024 | 560 | 547.8 | 547.8 | 560 | 545.25 | 179,743 |
| June 18, 2024 | 534 | 558.85 | 558.85 | 574 | 525 | 1.14M |
| June 14, 2024 | 534.9 | 527.95 | 527.95 | 537.2 | 525 | 89,888 |
| June 13, 2024 | 547.25 | 532.25 | 532.25 | 547.25 | 522 | 150,660 |
| June 12, 2024 | 532.85 | 532.4 | 532.4 | 550 | 530 | 193,213 |