393.05
+17.65(+4.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 380.9 | 393.05 | 393.05 | 399 | 378.15 | 83,919 |
| August 14, 2025 | 380.3 | 375.4 | 375.4 | 382 | 374.3 | 23,804 |
| August 13, 2025 | 381.95 | 380.3 | 380.3 | 385.55 | 375.4 | 40,057 |
| August 12, 2025 | 388.95 | 381.9 | 381.9 | 392.25 | 380 | 30,806 |
| August 11, 2025 | 388.65 | 388.95 | 388.95 | 393.95 | 379 | 36,638 |
| August 08, 2025 | 400.1 | 388.8 | 388.8 | 404.9 | 387.55 | 59,184 |
| August 07, 2025 | 403 | 403.6 | 403.6 | 408 | 386 | 117,396 |
| August 06, 2025 | 402 | 403.1 | 403.1 | 405.55 | 400.7 | 28,189 |
| August 05, 2025 | 404.2 | 403.2 | 403.2 | 406.85 | 400.15 | 41,062 |
| August 04, 2025 | 404.7 | 404.2 | 404.2 | 409.95 | 400.3 | 34,153 |
| August 01, 2025 | 401 | 404.7 | 404.7 | 409.85 | 401 | 45,435 |
| July 31, 2025 | 398.3 | 404.2 | 404.2 | 412.1 | 394.2 | 72,781 |
| July 30, 2025 | 406.5 | 400.35 | 400.35 | 408 | 400 | 63,378 |
| July 29, 2025 | 405.95 | 404.4 | 404.4 | 407.3 | 401.45 | 59,958 |
| July 28, 2025 | 420.6 | 403.75 | 403.75 | 422.9 | 401.5 | 155,062 |
| July 25, 2025 | 429.2 | 422 | 422 | 429.2 | 420 | 73,044 |
| July 24, 2025 | 427.8 | 427.75 | 427.75 | 448.1 | 422.1 | 304,301 |
| July 23, 2025 | 425.9 | 423.85 | 423.85 | 427 | 415.75 | 138,779 |
| July 22, 2025 | 423.55 | 424.9 | 424.9 | 427.7 | 421.95 | 34,246 |
| July 21, 2025 | 425.1 | 423.5 | 423.5 | 426 | 420.4 | 79,408 |
| July 18, 2025 | 430 | 423.55 | 423.55 | 432.8 | 420.35 | 121,242 |
| July 17, 2025 | 438.35 | 430.3 | 430.3 | 442.9 | 427.3 | 171,450 |
| July 16, 2025 | 430.25 | 436.25 | 436.25 | 454 | 426.7 | 492,966 |
| July 15, 2025 | 421 | 430.2 | 430.2 | 436.05 | 421 | 132,795 |
| July 14, 2025 | 422.15 | 418.15 | 418.15 | 429 | 415.3 | 104,631 |
| July 11, 2025 | 426.2 | 422.1 | 422.1 | 429 | 418 | 53,341 |
| July 10, 2025 | 425.6 | 426.15 | 426.15 | 429.2 | 422.8 | 36,341 |
| July 09, 2025 | 426.6 | 425.55 | 425.55 | 431.15 | 423.65 | 29,363 |
| July 08, 2025 | 425 | 426.6 | 426.6 | 428.95 | 419.4 | 74,234 |
| July 07, 2025 | 436.3 | 425.3 | 425.3 | 436.3 | 423.8 | 62,738 |
| July 04, 2025 | 434.5 | 433.3 | 433.3 | 438.1 | 431.2 | 49,983 |
| July 03, 2025 | 447.85 | 434.3 | 434.3 | 447.85 | 432.65 | 146,925 |
| July 02, 2025 | 421 | 441 | 441 | 443.2 | 412.35 | 383,788 |
| July 01, 2025 | 431.3 | 423 | 423 | 431.3 | 420 | 103,840 |
| June 30, 2025 | 427 | 429.2 | 429.2 | 432.9 | 425 | 74,912 |
| June 27, 2025 | 427 | 426.9 | 426.9 | 438.15 | 425 | 127,908 |
| June 26, 2025 | 425 | 426.95 | 426.95 | 436.35 | 422.3 | 94,972 |
| June 25, 2025 | 424.25 | 429.7 | 429.7 | 434.3 | 421.65 | 95,551 |
| June 24, 2025 | 422.95 | 420.5 | 420.5 | 429.6 | 415.55 | 99,249 |
| June 23, 2025 | 428.55 | 420.4 | 420.4 | 431.05 | 419 | 122,060 |
| June 20, 2025 | 440.2 | 428.5 | 428.5 | 443.4 | 424.55 | 201,836 |
| June 19, 2025 | 451 | 440.2 | 440.2 | 452.45 | 438.7 | 76,116 |
| June 18, 2025 | 454.05 | 447.95 | 447.95 | 458.8 | 446.5 | 90,724 |
| June 17, 2025 | 460.9 | 454.7 | 454.7 | 464.9 | 450.8 | 129,978 |
| June 16, 2025 | 455 | 461 | 461 | 469.45 | 445.05 | 298,177 |
| June 13, 2025 | 458.8 | 460.45 | 460.45 | 463.45 | 449.25 | 385,247 |
| June 12, 2025 | 453.9 | 461.7 | 461.7 | 465.9 | 446.85 | 503,608 |
| June 11, 2025 | 445.9 | 446.65 | 446.65 | 456.5 | 442.3 | 231,194 |
| June 10, 2025 | 433.45 | 442.05 | 442.05 | 445.45 | 426.35 | 364,792 |
| June 09, 2025 | 430.75 | 430.35 | 430.35 | 435.8 | 423.55 | 411,395 |
| June 06, 2025 | 436.55 | 427.5 | 427.5 | 452 | 426 | 410,118 |
| June 05, 2025 | 445 | 433.1 | 433.1 | 456.95 | 428 | 332,747 |
| June 04, 2025 | 460.5 | 444.4 | 444.4 | 462.7 | 437.1 | 378,145 |
| June 03, 2025 | 444.9 | 459.05 | 459.05 | 484 | 444.9 | 817,278 |
| June 02, 2025 | 457.4 | 443.6 | 443.6 | 468.8 | 441 | 433,997 |
| May 30, 2025 | 471 | 457.4 | 457.4 | 475.8 | 452.35 | 201,231 |
| May 29, 2025 | 470.5 | 469.15 | 469.15 | 482.15 | 461.4 | 173,502 |
| May 28, 2025 | 471.9 | 470.15 | 470.15 | 488.8 | 467.65 | 339,175 |
| May 27, 2025 | 491 | 471.9 | 471.9 | 494.95 | 467.7 | 462,652 |
| May 26, 2025 | 477 | 479.35 | 479.35 | 489.9 | 450.5 | 1.28M |