760.00
-8.65(-1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 25, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 24, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 23, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 20, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 19, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 18, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 17, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 16, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 13, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 12, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 11, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 10, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 09, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 06, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 05, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 04, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 03, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 0 |
| September 02, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 2.34M |
| August 30, 2024 | 768.65 | 768.65 | 768.65 | 768.65 | 768.65 | 3.49M |
| August 29, 2024 | 745.8 | 768.65 | 768.65 | 774.45 | 740.6 | 11.09M |
| August 28, 2024 | 750 | 746.8 | 746.8 | 753.85 | 743.05 | 11.09M |
| August 27, 2024 | 756 | 749.7 | 749.7 | 759 | 748 | 7.23M |
| August 26, 2024 | 749 | 756 | 756 | 762.45 | 740 | 9.38M |
| August 23, 2024 | 734.35 | 749.2 | 749.2 | 756 | 731.95 | 14.93M |
| August 22, 2024 | 747.5 | 735.3 | 735.3 | 748 | 731.95 | 14.93M |
| August 21, 2024 | 750 | 746.9 | 746.9 | 753.65 | 744.95 | 8.16M |
| August 20, 2024 | 750.95 | 749.25 | 749.25 | 756 | 746 | 13.99M |
| August 19, 2024 | 754.15 | 749.05 | 749.05 | 758.4 | 743.75 | 13.99M |
| August 16, 2024 | 730 | 749.95 | 749.95 | 753.95 | 730 | 2.06M |
| August 15, 2024 | 730 | 749.95 | 749.95 | 753.95 | 730 | 2.06M |
| August 14, 2024 | 721.55 | 725.5 | 725.5 | 730.95 | 717.05 | 2.53M |
| August 13, 2024 | 736.1 | 723.05 | 723.05 | 737.8 | 721.5 | 3.3M |
| August 12, 2024 | 728 | 736.1 | 736.1 | 739.5 | 722.55 | 3.3M |
| August 09, 2024 | 722.7 | 731.75 | 731.75 | 739.05 | 720.5 | 4.59M |
| August 08, 2024 | 715.85 | 716.45 | 716.45 | 728.45 | 708.45 | 4.46M |
| August 07, 2024 | 715 | 709.65 | 709.65 | 716.25 | 702.05 | 3.55M |
| August 06, 2024 | 706.5 | 699.05 | 699.05 | 730.75 | 695.5 | 2.56M |
| August 05, 2024 | 726.8 | 701.95 | 701.95 | 731.05 | 700 | 4.37M |
| August 02, 2024 | 770 | 747.15 | 747.15 | 770 | 741.35 | 4.28M |
| August 01, 2024 | 796 | 783.55 | 783.55 | 802.8 | 778 | 1.7M |
| July 31, 2024 | 794.1 | 793 | 793 | 798.6 | 782.95 | 1.98M |
| July 30, 2024 | 768 | 792.95 | 792.95 | 804.3 | 763.45 | 3.6M |
| July 29, 2024 | 768.1 | 768.45 | 768.45 | 786 | 765.1 | 3.19M |
| July 26, 2024 | 757.1 | 765 | 765 | 767.2 | 739.2 | 2.72M |
| July 25, 2024 | 700 | 747.25 | 747.25 | 749.4 | 696 | 5.58M |
| July 24, 2024 | 684.8 | 702.15 | 702.15 | 706.45 | 678.85 | 2.08M |
| July 23, 2024 | 690 | 684.75 | 684.75 | 690 | 658.45 | 2.08M |
| July 22, 2024 | 652 | 684.15 | 684.15 | 688.3 | 652 | 2.37M |
| July 19, 2024 | 697.15 | 677.05 | 677.05 | 699.5 | 675.35 | 1.81M |
| July 18, 2024 | 695.05 | 701.25 | 701.25 | 704.2 | 688 | 1.92M |
| July 16, 2024 | 697.2 | 696.45 | 696.45 | 703 | 694.5 | 1.03M |
| July 15, 2024 | 696 | 699.5 | 699.5 | 702.6 | 690.65 | 1.08M |
| July 12, 2024 | 691.15 | 693.95 | 693.95 | 697 | 689.05 | 972,068 |
| July 11, 2024 | 688.5 | 692.8 | 692.8 | 695.5 | 684.4 | 966,326 |
| July 10, 2024 | 691.15 | 682.55 | 682.55 | 695 | 670.8 | 982,057 |
| July 09, 2024 | 687 | 692.1 | 692.1 | 694 | 682.05 | 1.2M |
| July 08, 2024 | 681.5 | 683.9 | 683.9 | 692 | 680.1 | 1.26M |
| July 05, 2024 | 679.45 | 678.65 | 678.65 | 683 | 675.35 | 1.34M |
| July 04, 2024 | 663 | 676.4 | 676.4 | 681.4 | 660.8 | 1.01M |