595.05
+11.3(+1.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 583.75 | 595.05 | 595.05 | 614.7 | 569 | 788,958 |
| September 05, 2024 | 588.35 | 583.75 | 583.75 | 614.9 | 571.25 | 778,229 |
| September 04, 2024 | 538.95 | 588.5 | 588.5 | 594.7 | 538.9 | 856,442 |
| September 03, 2024 | 536.9 | 538.9 | 538.9 | 543 | 531.9 | 124,214 |
| September 02, 2024 | 549.95 | 531.3 | 531.3 | 549.95 | 525 | 156,062 |
| August 30, 2024 | 549.75 | 545.75 | 545.75 | 553.35 | 541.45 | 153,059 |
| August 29, 2024 | 560 | 546.5 | 546.5 | 568 | 539.3 | 354,592 |
| August 28, 2024 | 562.05 | 556.75 | 556.75 | 571 | 553.4 | 222,861 |
| August 27, 2024 | 572.05 | 556.65 | 556.65 | 572.5 | 551.2 | 328,674 |
| August 26, 2024 | 558.3 | 567 | 567 | 576 | 555.35 | 486,485 |
| August 23, 2024 | 550.05 | 553.3 | 553.3 | 558 | 525 | 591,768 |
| August 22, 2024 | 559.2 | 547.25 | 547.25 | 563.95 | 540 | 334,429 |
| August 21, 2024 | 539.8 | 554.25 | 554.25 | 559.45 | 530 | 587,787 |
| August 20, 2024 | 539 | 535.4 | 535.4 | 539.6 | 524.4 | 336,048 |
| August 19, 2024 | 528 | 534.25 | 534.25 | 555 | 519.45 | 915,487 |
| August 16, 2024 | 506 | 508.45 | 508.45 | 517.95 | 505 | 57,192 |
| August 14, 2024 | 524.1 | 501.4 | 501.4 | 524.1 | 495.65 | 636,796 |
| August 13, 2024 | 513.95 | 518.9 | 518.9 | 539.2 | 504 | 2.8M |
| August 12, 2024 | 477.7 | 512.4 | 512.4 | 539.85 | 460 | 7.92M |
| August 09, 2024 | 432.25 | 449.9 | 449.9 | 454 | 427 | 1.03M |
| August 08, 2024 | 422.6 | 428.55 | 428.55 | 442 | 422.55 | 1.29M |
| August 07, 2024 | 390.75 | 422.6 | 422.6 | 427 | 389.4 | 815,558 |
| August 06, 2024 | 405 | 387.45 | 387.45 | 406.7 | 384.1 | 321,437 |
| August 05, 2024 | 420 | 397 | 397 | 424.25 | 396 | 1.1M |
| August 02, 2024 | 396.6 | 422.3 | 422.3 | 429.25 | 390 | 1.3M |
| August 01, 2024 | 404 | 398.3 | 398.3 | 408.2 | 393.55 | 187,547 |
| July 31, 2024 | 402.95 | 398.75 | 398.75 | 407.95 | 398 | 149,736 |
| July 30, 2024 | 409.45 | 402.95 | 402.95 | 410.45 | 400.55 | 113,918 |
| July 29, 2024 | 392.5 | 407.85 | 407.85 | 411.75 | 390.6 | 389,782 |
| July 26, 2024 | 383.4 | 387.8 | 387.8 | 391.55 | 380.05 | 291,844 |
| July 25, 2024 | 382.65 | 383.15 | 383.15 | 385 | 380 | 91,937 |
| July 24, 2024 | 382.1 | 384.45 | 384.45 | 389.95 | 382.1 | 126,951 |
| July 23, 2024 | 380.2 | 382.6 | 382.6 | 384.2 | 368 | 150,385 |
| July 22, 2024 | 385.5 | 380.05 | 380.05 | 391.7 | 374.5 | 227,898 |
| July 19, 2024 | 409 | 386.45 | 386.45 | 410.45 | 385 | 192,030 |
| July 18, 2024 | 415.05 | 399.9 | 399.9 | 417.45 | 391.5 | 322,330 |
| July 16, 2024 | 400.8 | 410.5 | 410.5 | 419.75 | 397 | 759,859 |
| July 15, 2024 | 392 | 400 | 400 | 400.6 | 385.45 | 341,050 |
| July 12, 2024 | 399.95 | 390.65 | 390.65 | 401.15 | 389 | 163,498 |
| July 11, 2024 | 402.4 | 398.35 | 398.35 | 405.45 | 396.3 | 236,110 |
| July 10, 2024 | 423 | 402.4 | 402.4 | 423.85 | 380 | 574,863 |
| July 09, 2024 | 417 | 419.9 | 419.9 | 424.7 | 406.8 | 445,237 |
| July 08, 2024 | 417 | 414.05 | 414.05 | 419.5 | 405.5 | 299,160 |
| July 05, 2024 | 404.95 | 411.65 | 411.65 | 420 | 400.2 | 347,594 |
| July 04, 2024 | 412.4 | 404.7 | 404.7 | 413.45 | 400.35 | 167,018 |
| July 03, 2024 | 402 | 410.4 | 410.4 | 414.5 | 398.25 | 342,515 |
| July 02, 2024 | 403.8 | 400.3 | 400.3 | 405.4 | 395.5 | 191,039 |
| July 01, 2024 | 393.4 | 398 | 398 | 403.4 | 388 | 199,820 |
| June 28, 2024 | 385.65 | 387.6 | 387.6 | 393 | 385.65 | 110,048 |
| June 27, 2024 | 394.05 | 385.65 | 385.65 | 396 | 382.95 | 139,695 |
| June 26, 2024 | 393 | 394.05 | 394.05 | 400.5 | 390.95 | 133,436 |
| June 25, 2024 | 393.15 | 390.55 | 390.55 | 402 | 387.1 | 147,267 |
| June 24, 2024 | 399.05 | 392.15 | 392.15 | 403.2 | 388.1 | 196,744 |
| June 21, 2024 | 395.8 | 399.05 | 399.05 | 410 | 395.8 | 263,009 |
| June 20, 2024 | 400 | 395.45 | 395.45 | 402.4 | 394.1 | 162,940 |
| June 19, 2024 | 399.8 | 398.55 | 398.55 | 406.6 | 391.1 | 343,261 |
| June 18, 2024 | 402.5 | 397.7 | 397.7 | 404.5 | 394.2 | 209,906 |
| June 14, 2024 | 389.75 | 398.35 | 398.35 | 402.95 | 382 | 1.09M |
| June 13, 2024 | 382.15 | 384 | 384 | 396.25 | 379.05 | 536,380 |
| June 12, 2024 | 378.3 | 380.2 | 380.2 | 388.8 | 375 | 291,912 |