399.30
-6.7(-1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 404 | 399.3 | 399.3 | 409.2 | 394.05 | 126,901 |
| September 05, 2024 | 405 | 406 | 406 | 414.15 | 405 | 104,376 |
| September 04, 2024 | 414.9 | 408.2 | 408.2 | 419.5 | 405.95 | 140,776 |
| September 03, 2024 | 409.35 | 414.9 | 414.9 | 417.9 | 403.15 | 180,278 |
| September 02, 2024 | 402.25 | 408.65 | 408.65 | 425 | 402.25 | 106,691 |
| August 30, 2024 | 406.8 | 402.25 | 402.25 | 413.05 | 400.5 | 174,777 |
| August 29, 2024 | 412 | 404.65 | 404.65 | 419.7 | 402.65 | 149,682 |
| August 28, 2024 | 414.45 | 406.1 | 406.1 | 421 | 404 | 118,440 |
| August 27, 2024 | 420 | 414.45 | 414.45 | 423.9 | 410 | 147,780 |
| August 26, 2024 | 433.3 | 420.65 | 420.65 | 435.7 | 418.65 | 194,429 |
| August 23, 2024 | 432.5 | 431.5 | 431.5 | 437.8 | 424.05 | 147,179 |
| August 22, 2024 | 419.9 | 428.6 | 428.6 | 430.8 | 419.55 | 199,906 |
| August 21, 2024 | 431.5 | 418.85 | 418.85 | 434.15 | 414.3 | 168,364 |
| August 20, 2024 | 441.8 | 432.8 | 432.8 | 451.5 | 428.95 | 318,656 |
| August 19, 2024 | 439.8 | 440.4 | 440.4 | 448.7 | 430.5 | 276,510 |
| August 16, 2024 | 400 | 439.35 | 439.35 | 443.9 | 390 | 467,949 |
| August 14, 2024 | 407.05 | 403.95 | 403.95 | 414.95 | 397.7 | 79,103 |
| August 13, 2024 | 421.8 | 406.75 | 406.75 | 421.8 | 404.55 | 136,997 |
| August 12, 2024 | 422.8 | 419.6 | 419.6 | 433.95 | 415.55 | 63,248 |
| August 09, 2024 | 425.95 | 423.05 | 423.05 | 428.4 | 421 | 43,360 |
| August 08, 2024 | 419.9 | 419.85 | 419.85 | 437.35 | 417.05 | 94,299 |
| August 07, 2024 | 418 | 423.05 | 423.05 | 426.05 | 416.55 | 91,975 |
| August 06, 2024 | 429.7 | 417.75 | 417.75 | 437.2 | 415 | 84,329 |
| August 05, 2024 | 440 | 428.95 | 428.95 | 440.95 | 417 | 185,196 |
| August 02, 2024 | 453.05 | 444.95 | 444.95 | 462.1 | 443.5 | 105,445 |
| August 01, 2024 | 465.25 | 456.1 | 456.1 | 474.15 | 453.3 | 111,960 |
| July 31, 2024 | 475 | 462.6 | 462.6 | 475 | 459.9 | 151,299 |
| July 30, 2024 | 456 | 457.55 | 457.55 | 464.6 | 455.05 | 142,319 |
| July 29, 2024 | 459 | 459.8 | 459.8 | 465.5 | 455 | 213,363 |
| July 26, 2024 | 427.9 | 451.35 | 451.35 | 453.5 | 427.9 | 222,438 |
| July 25, 2024 | 413 | 427.85 | 427.85 | 432.3 | 411 | 136,994 |
| July 24, 2024 | 412.9 | 413.8 | 413.8 | 428.55 | 405 | 159,247 |
| July 23, 2024 | 428.4 | 412.9 | 412.9 | 428.4 | 381 | 299,106 |
| July 22, 2024 | 406.05 | 420.2 | 420.2 | 434 | 406.05 | 86,232 |
| July 19, 2024 | 430 | 418.8 | 418.8 | 430 | 410 | 150,929 |
| July 18, 2024 | 445.25 | 446 | 446 | 450 | 445.25 | 4,242 |
| July 16, 2024 | 446.8 | 451.8 | 451.8 | 460 | 441.7 | 126,700 |
| July 15, 2024 | 440 | 444.75 | 444.75 | 459.7 | 434 | 95,077 |
| July 12, 2024 | 441.75 | 436.15 | 436.15 | 447.85 | 433 | 58,722 |
| July 11, 2024 | 439.45 | 439.5 | 439.5 | 449 | 435.05 | 43,749 |
| July 10, 2024 | 451 | 438.2 | 438.2 | 460 | 429 | 138,111 |
| July 09, 2024 | 463 | 450.3 | 450.3 | 463.3 | 446 | 82,265 |
| July 08, 2024 | 462.9 | 457.15 | 457.15 | 469.6 | 445.1 | 93,477 |
| July 05, 2024 | 462 | 462.9 | 462.9 | 478 | 458 | 117,638 |
| July 04, 2024 | 466 | 459.7 | 459.7 | 472.15 | 455 | 97,094 |
| July 03, 2024 | 465 | 466 | 466 | 474.95 | 456 | 109,635 |
| July 02, 2024 | 474.3 | 464 | 464 | 481.7 | 456.1 | 131,984 |
| July 01, 2024 | 475 | 474.3 | 474.3 | 481 | 462.6 | 169,161 |
| June 28, 2024 | 453 | 469.95 | 469.95 | 477.2 | 442.55 | 229,703 |
| June 27, 2024 | 460 | 450.5 | 450.5 | 469 | 442.3 | 236,976 |
| June 26, 2024 | 443.45 | 458.95 | 458.95 | 484 | 442.85 | 669,928 |
| June 25, 2024 | 455.5 | 442.7 | 442.7 | 458.2 | 440.1 | 234,495 |
| June 24, 2024 | 430 | 446.55 | 446.55 | 452.5 | 426.5 | 485,411 |
| June 21, 2024 | 420 | 426.45 | 426.45 | 433.9 | 417.25 | 237,962 |
| June 20, 2024 | 421.25 | 424.85 | 424.85 | 448.25 | 420 | 686,745 |
| June 19, 2024 | 390 | 422 | 422 | 462.4 | 378.5 | 1.29M |
| June 18, 2024 | 390.6 | 390.2 | 390.2 | 400 | 385 | 151,443 |
| June 14, 2024 | 399 | 395.75 | 395.75 | 409 | 394 | 227,021 |
| June 13, 2024 | 392.9 | 395.5 | 395.5 | 399 | 387 | 201,350 |
| June 12, 2024 | 393.25 | 389.45 | 389.45 | 395.5 | 383.05 | 346,144 |