285.50
-0.8(-0.28%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 19, 2024 | 295 | 285.8 | 285.8 | 296.7 | 284.1 | 126,308 |
July 18, 2024 | 304 | 296.7 | 296.7 | 305.15 | 294 | 56,435 |
July 16, 2024 | 303.05 | 302.4 | 302.4 | 306.05 | 301.55 | 28,808 |
July 15, 2024 | 304.75 | 302.65 | 302.65 | 308 | 299.05 | 58,746 |
July 12, 2024 | 309 | 303 | 303 | 315.9 | 301.1 | 54,937 |
July 11, 2024 | 305.25 | 306.05 | 306.05 | 309 | 303.05 | 59,512 |
July 10, 2024 | 314.2 | 304.35 | 304.35 | 314.7 | 298.4 | 92,783 |
July 09, 2024 | 319.9 | 312.05 | 312.05 | 319.9 | 310.6 | 64,364 |
July 08, 2024 | 314.3 | 314.9 | 314.9 | 321 | 309.95 | 111,911 |
July 05, 2024 | 306.7 | 309.95 | 309.95 | 312.95 | 302 | 68,758 |
July 04, 2024 | 308.25 | 305.3 | 305.3 | 320 | 304.15 | 220,635 |
July 03, 2024 | 311 | 312.65 | 312.65 | 316.9 | 310.8 | 55,370 |
July 02, 2024 | 309 | 311 | 311 | 313.95 | 307.55 | 52,249 |
July 01, 2024 | 315.65 | 308.95 | 308.95 | 315.65 | 308.05 | 54,572 |
June 28, 2024 | 313.2 | 312.5 | 312.5 | 317.95 | 310.05 | 58,565 |
June 27, 2024 | 322.65 | 311.6 | 311.6 | 324.75 | 306.8 | 94,448 |
June 26, 2024 | 327.95 | 321.5 | 321.5 | 328.4 | 319.5 | 67,153 |
June 25, 2024 | 330.25 | 328.6 | 328.6 | 335.85 | 326 | 163,352 |
June 24, 2024 | 323.3 | 327.05 | 327.05 | 327.3 | 319.8 | 15,866 |
June 21, 2024 | 316.9 | 327.35 | 327.35 | 342.8 | 313.1 | 1.11M |
June 20, 2024 | 295.45 | 301.15 | 301.15 | 308.9 | 293.4 | 145,034 |
June 19, 2024 | 296.65 | 294 | 294 | 301.95 | 293.05 | 152,896 |
June 18, 2024 | 298.55 | 296.6 | 296.6 | 304.85 | 291.8 | 103,705 |
June 14, 2024 | 294.7 | 295.6 | 295.6 | 298.9 | 292.35 | 59,994 |
June 13, 2024 | 297 | 293.45 | 293.45 | 299.6 | 291 | 76,543 |
June 12, 2024 | 297.9 | 296.4 | 296.4 | 300 | 295 | 49,014 |