290.95
+2.25(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 11, 2024 | 288.7 | 290.95 | 290.95 | 293.9 | 286.05 | 20,931 |
| October 10, 2024 | 286 | 288.7 | 288.7 | 289.95 | 284 | 18,068 |
| October 09, 2024 | 291.3 | 284.85 | 284.85 | 292.55 | 282.25 | 35,750 |
| October 08, 2024 | 282.1 | 288.5 | 288.5 | 293.5 | 282.05 | 40,650 |
| October 07, 2024 | 290.9 | 288 | 288 | 294 | 278.05 | 65,745 |
| October 04, 2024 | 292.3 | 289.9 | 289.9 | 296.95 | 286.15 | 48,927 |
| October 03, 2024 | 297.05 | 291.25 | 291.25 | 302.9 | 290 | 90,511 |
| October 01, 2024 | 317.95 | 303.4 | 303.4 | 322 | 301 | 187,127 |
| September 30, 2024 | 299 | 314.25 | 314.25 | 317 | 294.3 | 633,415 |
| September 27, 2024 | 299.5 | 297.35 | 297.35 | 299.5 | 286.2 | 90,174 |
| September 26, 2024 | 299.4 | 296.25 | 296.25 | 302.2 | 295.15 | 55,673 |
| September 25, 2024 | 301.45 | 299.25 | 299.25 | 317.4 | 295.55 | 524,617 |
| September 24, 2024 | 284.75 | 297.3 | 297.3 | 299 | 283.65 | 128,070 |
| September 23, 2024 | 285.6 | 283.55 | 283.55 | 289.4 | 283.05 | 23,891 |
| September 20, 2024 | 287.6 | 286 | 286 | 288.95 | 282 | 32,751 |
| September 19, 2024 | 288 | 286.1 | 286.1 | 294.95 | 284.1 | 94,455 |
| September 18, 2024 | 287.75 | 287.3 | 287.3 | 288.25 | 280 | 58,251 |
| September 17, 2024 | 281 | 287.25 | 287.25 | 288.45 | 279.9 | 83,423 |
| September 16, 2024 | 285.65 | 281.2 | 281.2 | 287.65 | 280.6 | 44,601 |
| September 15, 2024 | 285.65 | 285.85 | 285.85 | 287.1 | 285.25 | 1,293 |
| September 13, 2024 | 279.6 | 287 | 287 | 288 | 279.6 | 44,516 |
| September 12, 2024 | 283.55 | 283.45 | 283.45 | 288 | 279.1 | 56,377 |
| September 11, 2024 | 281 | 280.4 | 280.4 | 282.7 | 276.75 | 47,782 |
| September 10, 2024 | 279.9 | 279.7 | 279.7 | 281.25 | 275.25 | 28,998 |
| September 09, 2024 | 286 | 277.3 | 277.3 | 289.65 | 275.8 | 34,366 |
| September 08, 2024 | 286 | 277.3 | 277.3 | 289.65 | 275.8 | 34,366 |
| September 06, 2024 | 282 | 285.5 | 285.5 | 288 | 281.8 | 38,057 |
| September 05, 2024 | 282 | 286.3 | 284.3 | 287.65 | 282 | 24,348 |
| September 04, 2024 | 281.6 | 283.35 | 283.35 | 285 | 281.1 | 24,499 |
| September 03, 2024 | 287.5 | 283.05 | 283.05 | 288 | 281.1 | 38,169 |
| September 02, 2024 | 287.5 | 285.3 | 285.3 | 288.75 | 284.65 | 4,380 |
| August 30, 2024 | 286.3 | 285.95 | 285.95 | 287.95 | 283.95 | 39,929 |
| August 29, 2024 | 287.4 | 284.95 | 284.95 | 288.25 | 280.2 | 91,587 |
| August 28, 2024 | 281.5 | 287.15 | 287.15 | 287.5 | 280.85 | 95,198 |
| August 27, 2024 | 283.15 | 281.6 | 281.6 | 284.95 | 276.35 | 242,839 |
| August 26, 2024 | 271.6 | 270.05 | 270.05 | 272.9 | 270.05 | 919 |
| August 23, 2024 | 271.8 | 270.45 | 270.45 | 278.65 | 266.8 | 194,670 |
| August 22, 2024 | 272.9 | 270.4 | 270.4 | 274 | 266.55 | 147,172 |
| August 21, 2024 | 260 | 270 | 270 | 278 | 259.2 | 144,738 |
| August 20, 2024 | 256.5 | 259.2 | 259.2 | 260.95 | 254.5 | 76,004 |
| August 19, 2024 | 255 | 256.05 | 256.05 | 259.95 | 248 | 215,912 |
| August 16, 2024 | 255.25 | 251.85 | 251.85 | 258.1 | 248.05 | 135,402 |
| August 14, 2024 | 267.6 | 255 | 255 | 270.2 | 253 | 182,062 |
| August 13, 2024 | 271 | 267.6 | 267.6 | 279.45 | 265.05 | 130,560 |
| August 12, 2024 | 265.6 | 273.35 | 273.35 | 275.35 | 261.75 | 68,294 |
| August 09, 2024 | 279 | 265.2 | 265.2 | 280.3 | 263 | 130,854 |
| August 08, 2024 | 271 | 276.75 | 276.75 | 283.5 | 264.25 | 93,303 |
| August 07, 2024 | 266.2 | 271.6 | 271.6 | 273 | 266.2 | 33,655 |
| August 06, 2024 | 266 | 264.8 | 264.8 | 272.95 | 264.05 | 47,257 |
| August 05, 2024 | 270 | 263.95 | 263.95 | 274.8 | 257.4 | 132,163 |
| August 02, 2024 | 275 | 274.6 | 274.6 | 282 | 273 | 98,736 |
| August 01, 2024 | 287.85 | 282.55 | 282.55 | 296.25 | 280.15 | 164,117 |
| July 31, 2024 | 288.85 | 285 | 285 | 289.1 | 282.5 | 51,195 |
| July 30, 2024 | 287.9 | 286 | 286 | 290.85 | 284.85 | 43,973 |
| July 29, 2024 | 297 | 286.6 | 286.6 | 299.6 | 285.55 | 94,604 |
| July 26, 2024 | 299.35 | 295.95 | 295.95 | 304 | 291.55 | 92,619 |
| July 25, 2024 | 292.5 | 296.4 | 296.4 | 312 | 286 | 231,603 |
| July 24, 2024 | 288.8 | 293.15 | 293.15 | 294.2 | 288.6 | 25,060 |
| July 23, 2024 | 290.8 | 288.8 | 288.8 | 291.45 | 278.65 | 64,218 |
| July 22, 2024 | 285 | 284.25 | 284.25 | 285.75 | 279.55 | 8,797 |