3,317.55
+5.75(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2024 | 3,359.2 | 3,317.55 | 3,317.55 | 3,420 | 3,301.35 | 7,564 |
| September 17, 2024 | 3,315.55 | 3,311.8 | 3,311.8 | 3,338.9 | 3,293.4 | 2,211 |
| September 16, 2024 | 3,360 | 3,318.8 | 3,318.8 | 3,360 | 3,285.7 | 4,485 |
| September 15, 2024 | 3,360 | 3,341.85 | 3,341.85 | 3,360 | 3,330.3 | 15 |
| September 13, 2024 | 3,348.25 | 3,330.3 | 3,330.3 | 3,380 | 3,302.1 | 4,489 |
| September 12, 2024 | 3,455 | 3,348.25 | 3,348.25 | 3,457.7 | 3,335 | 5,644 |
| September 11, 2024 | 3,450 | 3,419.1 | 3,419.1 | 3,489.8 | 3,381.6 | 6,484 |
| September 10, 2024 | 3,330 | 3,481.3 | 3,481.3 | 3,494.85 | 3,319.9 | 10,340 |
| September 09, 2024 | 3,470.85 | 3,297.05 | 3,297.05 | 3,487 | 3,282.7 | 10,338 |
| September 08, 2024 | 3,470.85 | 3,297.05 | 3,297.05 | 3,487 | 3,282.7 | 6,366 |
| September 06, 2024 | 3,425.1 | 3,421.95 | 3,421.95 | 3,525 | 3,405.9 | 11,770 |
| September 05, 2024 | 3,300 | 3,457.3 | 3,457.3 | 3,469 | 3,297.6 | 16,997 |
| September 04, 2024 | 3,300.35 | 3,298.05 | 3,298.05 | 3,360 | 3,250 | 16,989 |
| September 03, 2024 | 3,352 | 3,333.1 | 3,333.1 | 3,371.1 | 3,267.55 | 11,159 |
| September 02, 2024 | 3,360 | 3,324.05 | 3,324.05 | 3,360 | 3,282.65 | 5,690 |
| September 01, 2024 | 3,360 | 3,324.05 | 3,324.05 | 3,360 | 3,282.65 | 5,690 |
| August 30, 2024 | 3,374.9 | 3,320.3 | 3,320.3 | 3,374.9 | 3,270.05 | 6,832 |
| August 29, 2024 | 3,340 | 3,333.85 | 3,333.85 | 3,350 | 3,270.45 | 26,632 |
| August 28, 2024 | 3,344 | 3,316.3 | 3,316.3 | 3,344 | 3,271.8 | 9,724 |
| August 27, 2024 | 3,239 | 3,307.35 | 3,307.35 | 3,398.45 | 3,180 | 21,385 |
| August 26, 2024 | 3,288 | 3,203.45 | 3,203.45 | 3,291.9 | 3,134.75 | 12,728 |
| August 23, 2024 | 3,274 | 3,243.8 | 3,243.8 | 3,278.9 | 3,201.3 | 8,298 |
| August 22, 2024 | 3,194.9 | 3,251.45 | 3,251.45 | 3,299.4 | 3,110 | 11,507 |
| August 21, 2024 | 3,056.1 | 3,158.85 | 3,158.85 | 3,285 | 3,056.1 | 22,044 |
| August 20, 2024 | 3,140 | 3,101.85 | 3,101.85 | 3,140 | 3,050.05 | 3,801 |
| August 19, 2024 | 3,048 | 3,128.75 | 3,128.75 | 3,150.05 | 3,047.95 | 7,402 |
| August 16, 2024 | 3,000 | 3,029.3 | 3,029.3 | 3,064.6 | 2,944.95 | 4,896 |
| August 14, 2024 | 2,989 | 2,989.4 | 2,989.4 | 3,040 | 2,949.7 | 3,274 |
| August 13, 2024 | 3,074 | 2,948.8 | 2,948.8 | 3,074 | 2,924.9 | 2,883 |
| August 12, 2024 | 3,080.1 | 3,032.15 | 3,032.15 | 3,099.95 | 3,001.05 | 4,069 |
| August 09, 2024 | 3,140 | 3,106.7 | 3,106.7 | 3,225 | 3,066.05 | 9,364 |
| August 08, 2024 | 3,100 | 3,100 | 3,100 | 3,139.75 | 3,066.05 | 3,208 |
| August 07, 2024 | 3,021 | 3,091.3 | 3,091.3 | 3,125 | 3,021 | 4,392 |
| August 06, 2024 | 3,020.25 | 3,050.25 | 3,050.25 | 3,100 | 3,011 | 4,566 |
| August 05, 2024 | 3,070 | 3,054.8 | 3,054.8 | 3,158.9 | 3,002.35 | 23,352 |
| August 02, 2024 | 3,057.4 | 3,199.05 | 3,199.05 | 3,240 | 3,041 | 36,762 |
| August 01, 2024 | 3,015.1 | 3,067.25 | 3,067.25 | 3,200 | 3,005.45 | 127,916 |
| July 31, 2024 | 2,988.05 | 2,992.05 | 2,992.05 | 3,073 | 2,865.35 | 87,221 |
| July 30, 2024 | 2,586.25 | 3,077 | 3,077 | 3,103.4 | 2,571.5 | 211,557 |
| July 29, 2024 | 2,575 | 2,586.2 | 2,586.2 | 2,617 | 2,505 | 6,156 |
| July 26, 2024 | 2,549.9 | 2,520.6 | 2,520.6 | 2,549.9 | 2,500 | 3,514 |
| July 25, 2024 | 2,462 | 2,508.55 | 2,508.55 | 2,550 | 2,415.15 | 6,099 |
| July 24, 2024 | 2,447.75 | 2,453.9 | 2,453.9 | 2,472.8 | 2,430.05 | 1,265 |
| July 23, 2024 | 2,484.95 | 2,445.95 | 2,445.95 | 2,493.35 | 2,411 | 2,390 |
| July 22, 2024 | 2,501.6 | 2,479.85 | 2,457.85 | 2,520 | 2,452.65 | 6,067 |
| July 19, 2024 | 2,470.35 | 2,511.4 | 2,489.12 | 2,572.6 | 2,416.8 | 6,833 |
| July 18, 2024 | 2,499 | 2,445.95 | 2,424.25 | 2,524.7 | 2,425.35 | 5,821 |
| July 16, 2024 | 2,478 | 2,489.2 | 2,489.2 | 2,499.95 | 2,463.2 | 2,731 |
| July 15, 2024 | 2,543.95 | 2,478 | 2,478 | 2,562.65 | 2,462.15 | 7,366 |
| July 12, 2024 | 2,507.2 | 2,537.6 | 2,537.6 | 2,555.55 | 2,507.2 | 2,294 |
| July 11, 2024 | 2,579.7 | 2,507.2 | 2,507.2 | 2,597.4 | 2,500 | 8,846 |
| July 10, 2024 | 2,640 | 2,579.7 | 2,579.7 | 2,645 | 2,540.15 | 4,029 |
| July 09, 2024 | 2,552 | 2,615.9 | 2,615.9 | 2,650 | 2,530.85 | 13,735 |
| July 08, 2024 | 2,545 | 2,538.6 | 2,538.6 | 2,607.45 | 2,503.8 | 11,850 |
| July 05, 2024 | 2,550 | 2,531.15 | 2,531.15 | 2,579.7 | 2,520 | 14,275 |
| July 04, 2024 | 2,538.45 | 2,510.4 | 2,510.4 | 2,544.75 | 2,491.2 | 4,994 |
| July 03, 2024 | 2,524.85 | 2,513.3 | 2,513.3 | 2,556 | 2,495 | 11,498 |
| July 02, 2024 | 2,516.9 | 2,487.55 | 2,487.55 | 2,741.25 | 2,469.9 | 105,309 |
| July 01, 2024 | 2,515.8 | 2,516.15 | 2,516.15 | 2,559.45 | 2,435.55 | 10,292 |
| June 28, 2024 | 2,580.35 | 2,508.35 | 2,508.35 | 2,590.95 | 2,463.1 | 5,993 |