339.00
-1.5(-0.44%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2024 | 340.75 | 339 | 339 | 345 | 338 | 83,123 |
September 17, 2024 | 343.25 | 340.5 | 340.5 | 345.05 | 339 | 46,761 |
September 16, 2024 | 345 | 345.9 | 345.9 | 354.95 | 343.25 | 130,876 |
September 15, 2024 | 345 | 347.9 | 347.9 | 354.95 | 345 | 4,700 |
September 13, 2024 | 348.5 | 340.15 | 340.15 | 350.2 | 339.05 | 82,805 |
September 12, 2024 | 339.7 | 347.35 | 347.35 | 349.95 | 334.15 | 122,343 |
September 11, 2024 | 340 | 337.3 | 337.3 | 342.65 | 335 | 74,369 |
September 10, 2024 | 345 | 340.35 | 337.85 | 347.2 | 339 | 48,445 |
September 09, 2024 | 334.95 | 343.65 | 341.13 | 354.4 | 327.05 | 155,201 |
September 08, 2024 | 334.95 | 343.65 | 341.13 | 354.4 | 327.05 | 155,201 |
September 06, 2024 | 340.9 | 333.8 | 331.35 | 343.45 | 332.05 | 107,056 |
September 05, 2024 | 347 | 342.45 | 339.93 | 349.25 | 341 | 107,056 |
September 04, 2024 | 342.95 | 344.9 | 342.37 | 351 | 339.7 | 116,072 |
September 03, 2024 | 354.9 | 343.7 | 341.18 | 355.45 | 341.3 | 128,359 |
September 02, 2024 | 357.5 | 353.95 | 351.35 | 360.9 | 350.05 | 174,061 |
September 01, 2024 | 357.5 | 353.95 | 351.35 | 360.9 | 350.05 | 174,061 |
August 30, 2024 | 355.2 | 350.95 | 350.95 | 364.4 | 348.1 | 1.96M |
August 29, 2024 | 338.75 | 340.2 | 340.2 | 346.5 | 334.5 | 228,577 |
August 28, 2024 | 332.75 | 336.9 | 336.9 | 341.8 | 332.75 | 167,929 |
August 27, 2024 | 327.05 | 332.75 | 332.75 | 335.4 | 327.05 | 65,544 |
August 26, 2024 | 338.85 | 331.15 | 331.15 | 339.15 | 328.95 | 63,931 |
August 23, 2024 | 346.9 | 336.9 | 336.9 | 351 | 334.55 | 204,992 |
August 22, 2024 | 346.05 | 343.5 | 343.5 | 352.2 | 341.5 | 146,629 |
August 21, 2024 | 346 | 345 | 345 | 349.7 | 342.1 | 122,316 |
August 20, 2024 | 333.05 | 346 | 346 | 349.8 | 330.9 | 365,833 |
August 19, 2024 | 323.7 | 331.1 | 331.1 | 333.2 | 321.55 | 132,634 |
August 16, 2024 | 315.1 | 320.6 | 320.6 | 325 | 315.05 | 103,778 |
August 14, 2024 | 326.65 | 319.05 | 319.05 | 326.65 | 318.05 | 64,405 |
August 13, 2024 | 329.95 | 324.35 | 324.35 | 336 | 322.95 | 234,449 |
August 12, 2024 | 319 | 323.7 | 323.7 | 326 | 315.75 | 115,035 |
August 09, 2024 | 322.15 | 319.85 | 319.85 | 324.65 | 318.25 | 46,820 |
August 08, 2024 | 320 | 322.1 | 322.1 | 331.05 | 317.9 | 190,398 |
August 07, 2024 | 314 | 318.7 | 318.7 | 322.75 | 309.35 | 63,576 |
August 06, 2024 | 318 | 309.1 | 309.1 | 321.75 | 308 | 55,662 |
August 05, 2024 | 325 | 313.05 | 313.05 | 325 | 310.3 | 117,892 |
August 02, 2024 | 333.05 | 327.15 | 327.15 | 333.85 | 326.7 | 107,832 |
August 01, 2024 | 347.1 | 333.8 | 333.8 | 347.75 | 333.05 | 121,040 |
July 31, 2024 | 337.25 | 344.35 | 344.35 | 350.4 | 335.9 | 346,993 |
July 30, 2024 | 334.75 | 335.4 | 335.4 | 338.9 | 332.15 | 99,385 |
July 29, 2024 | 332.35 | 332.8 | 332.8 | 339.55 | 331.5 | 95,210 |
July 26, 2024 | 329.5 | 328.1 | 328.1 | 333 | 325.1 | 104,892 |
July 25, 2024 | 324 | 327.5 | 327.5 | 335.4 | 323 | 140,398 |
July 24, 2024 | 318.8 | 328.25 | 328.25 | 332 | 318.75 | 95,521 |
July 23, 2024 | 327.15 | 319.5 | 319.5 | 329.75 | 305.05 | 131,595 |
July 22, 2024 | 325.95 | 325.45 | 325.45 | 332.65 | 320.25 | 109,276 |
July 19, 2024 | 337 | 327.5 | 327.5 | 338.4 | 326 | 83,624 |
July 18, 2024 | 343.15 | 336.8 | 336.8 | 344.6 | 335 | 127,534 |
July 16, 2024 | 342.5 | 343.15 | 343.15 | 351 | 340.5 | 132,055 |
July 15, 2024 | 349 | 344.1 | 344.1 | 349 | 341.2 | 85,870 |
July 12, 2024 | 347.35 | 344.25 | 344.25 | 351.9 | 343 | 112,057 |
July 11, 2024 | 339.9 | 346 | 346 | 350 | 337.35 | 212,363 |
July 10, 2024 | 343.95 | 337.25 | 337.25 | 345 | 333.5 | 133,456 |
July 09, 2024 | 345.55 | 342.55 | 342.55 | 352.4 | 341.3 | 519,126 |
July 08, 2024 | 346.5 | 344.2 | 344.2 | 351.2 | 341.95 | 124,006 |
July 05, 2024 | 351.7 | 349.1 | 349.1 | 353 | 346.85 | 120,792 |
July 04, 2024 | 347.75 | 350.45 | 350.45 | 352.95 | 342.1 | 317,005 |
July 03, 2024 | 345.7 | 346 | 346 | 352.8 | 345 | 123,482 |
July 02, 2024 | 347 | 344 | 344 | 354.55 | 341.05 | 117,681 |
July 01, 2024 | 346.65 | 346 | 346 | 351 | 343.9 | 67,418 |
June 28, 2024 | 347.5 | 345 | 345 | 356 | 343.5 | 119,616 |