411.90
+6.55(+1.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 403 | 411.9 | 411.9 | 414.95 | 402.6 | 16,617 |
| August 14, 2025 | 409.9 | 405.35 | 405.35 | 409.9 | 400.15 | 8,233 |
| August 13, 2025 | 413.7 | 406.45 | 406.45 | 413.7 | 397.65 | 26,944 |
| August 12, 2025 | 406 | 408.25 | 408.25 | 413.95 | 401.45 | 26,712 |
| August 11, 2025 | 409 | 404.25 | 404.25 | 409 | 395 | 20,212 |
| August 08, 2025 | 407 | 406.6 | 406.6 | 419 | 402.55 | 11,317 |
| August 07, 2025 | 405 | 400.95 | 400.95 | 408.1 | 397 | 16,252 |
| August 06, 2025 | 420 | 408.15 | 408.15 | 421.3 | 405.1 | 17,355 |
| August 05, 2025 | 424.35 | 422.15 | 422.15 | 428.55 | 420 | 30,387 |
| August 04, 2025 | 430 | 426.15 | 426.15 | 433 | 424.9 | 24,203 |
| August 01, 2025 | 428 | 424.25 | 424.25 | 438.45 | 421.6 | 73,524 |
| July 31, 2025 | 430 | 427.5 | 427.5 | 430 | 412.35 | 140,143 |
| July 30, 2025 | 421.95 | 427.65 | 427.65 | 444 | 390 | 207,407 |
| July 29, 2025 | 392 | 418.75 | 418.75 | 429.7 | 392 | 123,957 |
| July 28, 2025 | 397.2 | 396.55 | 396.55 | 399 | 390.35 | 25,009 |
| July 25, 2025 | 399 | 395.8 | 395.8 | 399.85 | 394 | 11,988 |
| July 24, 2025 | 397.95 | 399.6 | 399.6 | 401.1 | 392.6 | 10,582 |
| July 23, 2025 | 392.2 | 396.85 | 396.85 | 399 | 390.3 | 11,343 |
| July 22, 2025 | 392.95 | 394.2 | 394.2 | 397 | 390.15 | 15,672 |
| July 21, 2025 | 391.45 | 393.95 | 393.95 | 398 | 387.05 | 15,300 |
| July 18, 2025 | 393.8 | 393.45 | 393.45 | 397 | 387.7 | 16,244 |
| July 17, 2025 | 398.05 | 393.6 | 393.6 | 402.25 | 385.45 | 57,425 |
| July 16, 2025 | 408 | 399.25 | 399.25 | 413.6 | 398.05 | 32,616 |
| July 15, 2025 | 403 | 406.05 | 406.05 | 408.3 | 398.85 | 40,166 |
| July 14, 2025 | 402 | 403.95 | 403.95 | 404.85 | 394.85 | 39,222 |
| July 11, 2025 | 395 | 400.35 | 400.35 | 401.1 | 393.85 | 15,356 |
| July 10, 2025 | 404.4 | 397.55 | 397.55 | 404.4 | 394.55 | 13,091 |
| July 09, 2025 | 405 | 400.9 | 400.9 | 405 | 399 | 13,815 |
| July 08, 2025 | 397.85 | 401.2 | 401.2 | 402 | 396.3 | 50,962 |
| July 07, 2025 | 393.95 | 399.3 | 399.3 | 401.7 | 393.95 | 9,962 |
| July 04, 2025 | 399.95 | 399.45 | 399.45 | 403 | 397 | 34,597 |
| July 03, 2025 | 394.9 | 396 | 396 | 397 | 390.15 | 13,856 |
| July 02, 2025 | 396.8 | 395.05 | 395.05 | 396.85 | 390 | 24,056 |
| July 01, 2025 | 399.55 | 396.8 | 396.8 | 400.2 | 394.05 | 18,590 |
| June 30, 2025 | 394.35 | 399.55 | 399.55 | 404.4 | 394.15 | 35,755 |
| June 27, 2025 | 393 | 393.55 | 393.55 | 398.85 | 390.15 | 37,816 |
| June 26, 2025 | 390.6 | 393.55 | 393.55 | 400 | 387.3 | 38,350 |
| June 25, 2025 | 390.8 | 390.6 | 390.6 | 399.9 | 388.7 | 26,228 |
| June 24, 2025 | 388 | 388.55 | 388.55 | 392 | 384.3 | 19,297 |
| June 23, 2025 | 383.3 | 385.8 | 385.8 | 389.1 | 376.4 | 37,304 |
| June 20, 2025 | 382.7 | 387.85 | 387.85 | 392.7 | 382.7 | 23,807 |
| June 19, 2025 | 386.95 | 383.7 | 383.7 | 389.4 | 379 | 60,640 |
| June 18, 2025 | 382.65 | 386.2 | 386.2 | 390 | 377.7 | 40,669 |
| June 17, 2025 | 381 | 381.7 | 381.7 | 385.75 | 378.7 | 14,041 |
| June 16, 2025 | 380.05 | 380.75 | 380.75 | 384.3 | 375.1 | 18,926 |
| June 13, 2025 | 381 | 383.4 | 383.4 | 386.55 | 375.1 | 38,960 |
| June 12, 2025 | 386 | 387.2 | 382.7 | 393.75 | 381.05 | 43,484 |
| June 11, 2025 | 391 | 382.75 | 378.3 | 394.3 | 379.05 | 36,209 |
| June 10, 2025 | 383.9 | 389.6 | 385.07 | 392 | 381.95 | 31,813 |
| June 09, 2025 | 375 | 384.15 | 379.69 | 390 | 375 | 39,512 |
| June 06, 2025 | 387 | 375.1 | 370.74 | 391.9 | 370.6 | 18,976 |
| June 05, 2025 | 385.75 | 383.65 | 379.19 | 392.4 | 380.2 | 22,345 |
| June 04, 2025 | 385.1 | 386.95 | 382.45 | 388.8 | 378 | 23,581 |
| June 03, 2025 | 382 | 380.85 | 380.85 | 391.45 | 377.65 | 50,541 |
| June 02, 2025 | 367 | 378.7 | 378.7 | 390 | 357 | 56,488 |
| May 30, 2025 | 370 | 365.95 | 365.95 | 375.2 | 363 | 19,477 |
| May 29, 2025 | 351.1 | 373.3 | 373.3 | 375.8 | 351.1 | 47,054 |
| May 28, 2025 | 355.8 | 353.95 | 353.95 | 359.65 | 352.3 | 14,933 |
| May 27, 2025 | 354.45 | 359.4 | 359.4 | 361.5 | 353.05 | 19,531 |
| May 26, 2025 | 351.05 | 358.05 | 358.05 | 360 | 351.05 | 21,317 |