481.00
-2.15(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 476.05 | 481 | 481 | 489.9 | 476 | 4,134 |
| September 05, 2025 | 480 | 483.15 | 483.15 | 488.95 | 480 | 4,146 |
| September 04, 2025 | 489.95 | 476.05 | 476.05 | 494.95 | 470 | 5,059 |
| September 03, 2025 | 477.9 | 482.8 | 482.8 | 485 | 468.7 | 4,792 |
| September 02, 2025 | 460.1 | 469.55 | 469.55 | 474 | 456 | 4,049 |
| September 01, 2025 | 469.45 | 455.4 | 455.4 | 469.45 | 452 | 1,939 |
| August 29, 2025 | 464.65 | 455 | 455 | 470.9 | 451.1 | 4,729 |
| August 28, 2025 | 460.1 | 462.35 | 462.35 | 475 | 460.1 | 3,220 |
| August 26, 2025 | 469.9 | 470.6 | 470.6 | 474.8 | 462 | 1,875 |
| August 25, 2025 | 483.9 | 475 | 475 | 483.9 | 474.25 | 1,951 |
| August 22, 2025 | 479.75 | 474.25 | 474.25 | 484.85 | 468 | 3,369 |
| August 21, 2025 | 474 | 479.95 | 479.95 | 488 | 474 | 3,958 |
| August 20, 2025 | 483.1 | 483.45 | 483.45 | 489.5 | 467 | 8,367 |
| August 19, 2025 | 478.35 | 485.35 | 485.35 | 487.7 | 478.35 | 3,302 |
| August 18, 2025 | 470.6 | 478.35 | 478.35 | 487.9 | 469.1 | 2,841 |
| August 14, 2025 | 469.95 | 471.6 | 471.6 | 475 | 469 | 2,206 |
| August 13, 2025 | 469.2 | 468.65 | 468.65 | 470 | 465 | 2,385 |
| August 12, 2025 | 469.75 | 469.2 | 469.2 | 479.15 | 467.05 | 3,266 |
| August 11, 2025 | 481.5 | 469.75 | 469.75 | 485 | 461.1 | 7,477 |
| August 08, 2025 | 479 | 479 | 479 | 493.1 | 479 | 15,754 |
| August 07, 2025 | 504.2 | 504.2 | 504.2 | 515.55 | 504.2 | 6,506 |
| August 06, 2025 | 530.9 | 530.7 | 530.7 | 530.9 | 530.7 | 3,051 |
| August 05, 2025 | 555.05 | 558.6 | 558.6 | 563.65 | 550 | 6,600 |
| August 04, 2025 | 560 | 556.05 | 556.05 | 569.85 | 551 | 6,506 |
| August 01, 2025 | 566 | 560 | 560 | 569.9 | 555.25 | 2,795 |
| July 31, 2025 | 540.65 | 569.35 | 569.35 | 575.85 | 531.6 | 6,093 |
| July 30, 2025 | 544 | 553.9 | 553.9 | 555 | 530 | 2,401 |
| July 29, 2025 | 540 | 544.45 | 544.45 | 545 | 536 | 3,823 |
| July 28, 2025 | 550 | 537.6 | 537.6 | 562.5 | 533 | 4,847 |
| July 25, 2025 | 559.95 | 554.8 | 554.8 | 565 | 550.05 | 2,320 |
| July 24, 2025 | 565 | 555.95 | 555.95 | 568.65 | 553.2 | 4,741 |
| July 23, 2025 | 567 | 565.75 | 565.75 | 571.95 | 550 | 3,942 |
| July 22, 2025 | 566 | 561.7 | 561.7 | 566 | 557.25 | 1,405 |
| July 21, 2025 | 571.7 | 564.8 | 564.8 | 571.7 | 557 | 1,458 |
| July 18, 2025 | 580 | 568.9 | 568.9 | 583.5 | 562.5 | 2,917 |
| July 17, 2025 | 567.95 | 581.7 | 581.7 | 587.4 | 565.95 | 11,627 |
| July 16, 2025 | 540 | 567.95 | 567.95 | 570.8 | 537.3 | 11,350 |
| July 15, 2025 | 544 | 550.55 | 550.55 | 555.8 | 520 | 11,533 |
| July 14, 2025 | 554.9 | 540.85 | 540.85 | 554.9 | 531.35 | 4,918 |
| July 11, 2025 | 557.3 | 545.4 | 545.4 | 566 | 542 | 7,698 |
| July 10, 2025 | 562 | 554.55 | 554.55 | 568 | 552.55 | 3,307 |
| July 09, 2025 | 564.9 | 557.25 | 557.25 | 568.5 | 552 | 2,003 |
| July 08, 2025 | 558 | 558 | 558 | 564.95 | 556.4 | 1,655 |
| July 07, 2025 | 563 | 556.7 | 556.7 | 564.9 | 553 | 2,992 |
| July 04, 2025 | 558.95 | 562.55 | 562.55 | 565 | 552.15 | 2,922 |
| July 03, 2025 | 560 | 555.1 | 555.1 | 565.9 | 554 | 3,741 |
| July 02, 2025 | 560.95 | 560.7 | 560.7 | 572.65 | 555.25 | 944 |
| July 01, 2025 | 563.1 | 558.4 | 558.4 | 567 | 557.05 | 2,083 |
| June 30, 2025 | 560 | 563.1 | 563.1 | 565 | 552 | 6,698 |
| June 27, 2025 | 560 | 551.45 | 551.45 | 562 | 548.15 | 2,381 |
| June 26, 2025 | 555 | 551.55 | 551.55 | 559.9 | 550 | 4,083 |
| June 25, 2025 | 553.9 | 555.2 | 555.2 | 558.9 | 549 | 2,879 |
| June 24, 2025 | 540 | 547 | 547 | 555 | 537 | 3,705 |
| June 23, 2025 | 535.35 | 531.25 | 531.25 | 542.7 | 521.35 | 6,426 |
| June 20, 2025 | 541.5 | 544.9 | 544.9 | 549.9 | 541.5 | 2,514 |
| June 19, 2025 | 546 | 544.2 | 544.2 | 555 | 543 | 3,109 |
| June 18, 2025 | 550 | 546.85 | 546.85 | 554.65 | 543.05 | 7,579 |
| June 17, 2025 | 562.25 | 552.65 | 552.65 | 565.45 | 549 | 4,820 |
| June 16, 2025 | 572.25 | 562.25 | 562.25 | 574.7 | 560.1 | 7,021 |
| June 13, 2025 | 575 | 572.75 | 572.75 | 579.9 | 560 | 1,892 |