591.00
+1.5(+0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 30, 2024 | 571.9 | 574.45 | 574.45 | 578.4 | 563.55 | 1.78M |
| April 29, 2024 | 568.2 | 566.8 | 566.8 | 569.95 | 559.05 | 1.7M |
| April 26, 2024 | 562 | 559.7 | 559.7 | 572.9 | 552.2 | 1.22M |
| April 25, 2024 | 562 | 561.1 | 561.1 | 563 | 555 | 475,991 |
| April 24, 2024 | 570.65 | 561.2 | 561.2 | 574.95 | 559 | 999,330 |
| April 23, 2024 | 572 | 564.35 | 564.35 | 573 | 559.85 | 2.62M |
| April 22, 2024 | 576 | 566.1 | 566.1 | 586.85 | 558.2 | 2.35M |
| April 19, 2024 | 525 | 551.45 | 551.45 | 555.35 | 519.95 | 2.4M |
| April 18, 2024 | 531.4 | 526.25 | 526.25 | 535.8 | 525 | 236,854 |
| April 16, 2024 | 528.95 | 524.3 | 524.3 | 535.65 | 520.1 | 258,349 |
| April 15, 2024 | 529.5 | 532.6 | 532.6 | 541.95 | 511 | 360,949 |
| April 12, 2024 | 550 | 542.65 | 542.65 | 552.25 | 539.85 | 250,267 |
| April 10, 2024 | 555.5 | 547.05 | 547.05 | 555.5 | 544.2 | 254,134 |
| April 09, 2024 | 553.5 | 551.2 | 551.2 | 565.55 | 550.35 | 432,653 |
| April 08, 2024 | 560 | 552.5 | 552.5 | 562.8 | 549.05 | 548,364 |
| April 05, 2024 | 568 | 557 | 557 | 568 | 547.25 | 866,420 |
| April 04, 2024 | 540 | 567.95 | 567.95 | 572.3 | 540 | 1.83M |
| April 03, 2024 | 537 | 534.7 | 534.7 | 543.9 | 528.35 | 596,642 |
| April 02, 2024 | 500.5 | 537.5 | 537.5 | 541.9 | 500.5 | 951,969 |
| April 01, 2024 | 481 | 503.2 | 503.2 | 508 | 480.25 | 391,430 |
| March 28, 2024 | 485.5 | 476.4 | 476.4 | 492.9 | 473.05 | 637,992 |
| March 27, 2024 | 491 | 480.5 | 480.5 | 494.25 | 477.05 | 764,567 |
| March 26, 2024 | 499.1 | 491.05 | 491.05 | 510.85 | 488 | 1M |
| March 22, 2024 | 515.2 | 506.05 | 506.05 | 518.45 | 504.05 | 265,373 |
| March 21, 2024 | 489.5 | 514.85 | 514.85 | 516.6 | 489.45 | 878,240 |
| March 20, 2024 | 509 | 488.7 | 488.7 | 510.8 | 486.25 | 582,320 |
| March 19, 2024 | 505.7 | 506.8 | 506.8 | 518 | 503.35 | 590,603 |
| March 18, 2024 | 496 | 511.15 | 511.15 | 513.8 | 496 | 580,221 |
| March 15, 2024 | 487.9 | 495.5 | 495.5 | 499 | 483.15 | 909,839 |
| March 14, 2024 | 475 | 484.15 | 484.15 | 492 | 464 | 959,011 |
| March 13, 2024 | 485 | 469.7 | 469.7 | 514.35 | 462.65 | 2.47M |
| March 12, 2024 | 502 | 484.85 | 484.85 | 507.95 | 479.45 | 1.24M |
| March 11, 2024 | 527.05 | 503.5 | 503.5 | 528.75 | 501.1 | 588,393 |
| March 07, 2024 | 521 | 523.25 | 523.25 | 533.45 | 520.7 | 609,480 |
| March 06, 2024 | 539.7 | 523.45 | 523.45 | 539.7 | 514.1 | 569,724 |
| March 05, 2024 | 551.95 | 541.4 | 541.4 | 553.95 | 538.1 | 336,415 |
| March 04, 2024 | 552.9 | 552.4 | 552.4 | 557.9 | 548.7 | 625,904 |
| March 02, 2024 | 554.7 | 547.65 | 547.65 | 554.7 | 545.25 | 28,765 |
| March 01, 2024 | 549 | 547.35 | 547.35 | 557.8 | 546.2 | 573,646 |
| February 29, 2024 | 525.5 | 549.05 | 549.05 | 555 | 519.05 | 1.26M |
| February 28, 2024 | 534.9 | 524.6 | 524.6 | 538 | 522.4 | 315,895 |
| February 27, 2024 | 534.95 | 531.95 | 531.95 | 537.85 | 523.85 | 700,517 |
| February 26, 2024 | 537 | 534.1 | 534.1 | 542.4 | 533 | 326,422 |
| February 23, 2024 | 538 | 537.55 | 537.55 | 547.45 | 534.5 | 626,313 |
| February 22, 2024 | 552.45 | 533.7 | 533.7 | 552.45 | 530.5 | 861,688 |
| February 21, 2024 | 556.1 | 551.45 | 551.45 | 557.9 | 548.3 | 287,050 |
| February 20, 2024 | 556 | 555.25 | 555.25 | 558.85 | 552.8 | 160,780 |
| February 19, 2024 | 548.25 | 556 | 556 | 559.35 | 548.25 | 254,802 |
| February 16, 2024 | 559.4 | 551.55 | 551.55 | 560.9 | 550.9 | 275,433 |
| February 15, 2024 | 554.9 | 556.6 | 556.6 | 564 | 553 | 296,625 |
| February 14, 2024 | 548 | 550.95 | 550.95 | 555.35 | 544.65 | 599,548 |
| February 13, 2024 | 555 | 560.85 | 560.85 | 564 | 548.6 | 565,632 |
| February 12, 2024 | 575.8 | 552.65 | 552.65 | 575.8 | 551 | 391,223 |
| February 09, 2024 | 574.85 | 567.5 | 567.5 | 574.9 | 547.25 | 634,762 |
| February 08, 2024 | 563.05 | 568.1 | 568.1 | 583.75 | 561.55 | 941,160 |
| February 07, 2024 | 565 | 563.35 | 563.35 | 570 | 551 | 578,940 |
| February 06, 2024 | 557.25 | 563.55 | 563.55 | 567.55 | 550.15 | 859,134 |
| February 05, 2024 | 558 | 555.1 | 555.1 | 569 | 548.9 | 666,890 |
| February 02, 2024 | 555 | 553.2 | 553.2 | 569.3 | 548 | 593,416 |
| February 01, 2024 | 568 | 547.6 | 547.6 | 568.35 | 543.5 | 1.14M |