440.65
-15.7(-3.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 456.35 | 440.65 | 440.65 | 464.9 | 438 | 65,354 |
| August 14, 2025 | 429.65 | 456.35 | 456.35 | 465 | 425 | 117,360 |
| August 13, 2025 | 411.1 | 423.3 | 423.3 | 430 | 402.75 | 28,680 |
| August 12, 2025 | 410 | 411.1 | 411.1 | 426.55 | 385.25 | 107,355 |
| August 11, 2025 | 449.2 | 405.1 | 405.1 | 451.05 | 400.5 | 77,740 |
| August 08, 2025 | 457.15 | 454 | 454 | 465.95 | 452 | 13,223 |
| August 07, 2025 | 470 | 464.35 | 463.15 | 474.9 | 450 | 26,408 |
| August 06, 2025 | 449.8 | 466.8 | 466.8 | 478 | 440.6 | 46,412 |
| August 05, 2025 | 460.4 | 444.15 | 444.15 | 460.4 | 440 | 22,521 |
| August 04, 2025 | 455 | 458.8 | 458.8 | 462 | 446.2 | 50,426 |
| August 01, 2025 | 448 | 438.05 | 438.05 | 458.2 | 435 | 19,043 |
| July 31, 2025 | 435.9 | 448 | 448 | 452.9 | 433.05 | 40,486 |
| July 30, 2025 | 438.5 | 439.65 | 439.65 | 461.3 | 433.9 | 46,846 |
| July 29, 2025 | 431.3 | 440 | 440 | 444 | 426 | 63,548 |
| July 28, 2025 | 474 | 438.3 | 438.3 | 474 | 432.6 | 117,209 |
| July 25, 2025 | 434.1 | 456.9 | 456.9 | 465 | 433.15 | 355,202 |
| July 24, 2025 | 414.45 | 430.65 | 430.65 | 460 | 414.45 | 672,820 |
| July 23, 2025 | 400 | 407.25 | 407.25 | 424.95 | 397.4 | 60,289 |
| July 22, 2025 | 396.35 | 397.25 | 397.25 | 405.9 | 390 | 9,488 |
| July 21, 2025 | 409.15 | 396.35 | 396.35 | 409.15 | 395 | 17,896 |
| July 18, 2025 | 405.2 | 407.15 | 407.15 | 414.9 | 402.6 | 29,486 |
| July 17, 2025 | 384.95 | 402 | 402 | 413.9 | 384.95 | 95,848 |
| July 16, 2025 | 350 | 379.6 | 379.6 | 397 | 347.75 | 69,422 |
| July 15, 2025 | 355.7 | 349.4 | 349.4 | 355.75 | 347.8 | 16,301 |
| July 14, 2025 | 365 | 349.45 | 349.45 | 365.05 | 346 | 29,224 |
| July 11, 2025 | 365 | 361.05 | 361.05 | 367.95 | 358.05 | 7,937 |
| July 10, 2025 | 370 | 364.95 | 364.95 | 370 | 364.05 | 4,684 |
| July 09, 2025 | 366.65 | 365 | 365 | 374.7 | 363 | 10,362 |
| July 08, 2025 | 374.25 | 369.85 | 369.85 | 380 | 369 | 8,186 |
| July 07, 2025 | 385 | 374.25 | 374.25 | 388 | 372.1 | 9,830 |
| July 04, 2025 | 393.95 | 391.55 | 391.55 | 393.95 | 388.55 | 4,453 |
| July 03, 2025 | 384 | 390.75 | 390.75 | 392.85 | 380.1 | 6,611 |
| July 02, 2025 | 393 | 381.7 | 381.7 | 393 | 380 | 3,965 |
| July 01, 2025 | 367.45 | 385.15 | 385.15 | 394 | 364.95 | 12,119 |
| June 30, 2025 | 361.7 | 367.45 | 367.45 | 368.7 | 359.5 | 7,758 |
| June 27, 2025 | 363.5 | 360.4 | 360.4 | 370 | 358 | 11,512 |
| June 26, 2025 | 376.15 | 363.5 | 363.5 | 377.2 | 360.25 | 14,845 |
| June 25, 2025 | 380 | 374.6 | 374.6 | 381.5 | 372.2 | 5,585 |
| June 24, 2025 | 380.55 | 376.55 | 376.55 | 381.3 | 372 | 11,359 |
| June 23, 2025 | 388 | 375.7 | 375.7 | 393.95 | 371 | 22,604 |
| June 20, 2025 | 390.8 | 388.95 | 388.95 | 398.5 | 385 | 5,295 |
| June 19, 2025 | 404.5 | 390.8 | 390.8 | 404.5 | 388.05 | 6,792 |
| June 18, 2025 | 395 | 403.45 | 403.45 | 405 | 395 | 6,244 |
| June 17, 2025 | 403.4 | 394.9 | 394.9 | 403.85 | 394 | 2,459 |
| June 16, 2025 | 390.5 | 400.3 | 400.3 | 408.8 | 390.5 | 11,203 |
| June 13, 2025 | 393.2 | 398.5 | 398.5 | 400 | 375 | 9,235 |
| June 12, 2025 | 395.05 | 393.6 | 393.6 | 402 | 390.2 | 4,715 |
| June 11, 2025 | 402.8 | 395.4 | 395.4 | 403.95 | 391 | 6,254 |
| June 10, 2025 | 405 | 398.75 | 398.75 | 405 | 395.25 | 5,034 |
| June 09, 2025 | 405 | 398.3 | 398.3 | 407.2 | 393.05 | 5,797 |
| June 06, 2025 | 404.9 | 398.2 | 398.2 | 408.8 | 388.85 | 17,315 |
| June 05, 2025 | 387.35 | 397 | 397 | 405.9 | 375 | 11,196 |
| June 04, 2025 | 393.7 | 390.55 | 390.55 | 397 | 385.05 | 5,894 |
| June 03, 2025 | 397.45 | 383.65 | 383.65 | 402.2 | 382.5 | 11,156 |
| June 02, 2025 | 396 | 391.55 | 391.55 | 399.45 | 379.65 | 13,426 |
| May 30, 2025 | 402 | 385.75 | 385.75 | 402 | 381.8 | 18,523 |
| May 29, 2025 | 407 | 401.5 | 401.5 | 410.95 | 399.95 | 11,356 |
| May 28, 2025 | 427.85 | 405.8 | 405.8 | 430 | 401.6 | 20,395 |
| May 27, 2025 | 415.15 | 423.6 | 423.6 | 429.95 | 414.5 | 22,454 |
| May 26, 2025 | 409.8 | 415.15 | 415.15 | 424 | 402.2 | 17,269 |