464.45
+32.15(+7.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 436.8 | 464.45 | 464.45 | 468.75 | 431 | 2.45M |
| August 14, 2025 | 444.65 | 432.3 | 432.3 | 445.6 | 430.05 | 612,195 |
| August 13, 2025 | 446.65 | 444.65 | 444.65 | 446.95 | 438 | 492,538 |
| August 12, 2025 | 441 | 446.65 | 446.65 | 448.95 | 434.8 | 451,459 |
| August 11, 2025 | 434.25 | 438.9 | 438.9 | 440.95 | 430 | 282,074 |
| August 08, 2025 | 425.6 | 434.2 | 434.2 | 437.8 | 421 | 519,711 |
| August 07, 2025 | 435.1 | 436.25 | 436.25 | 438.35 | 427.7 | 227,665 |
| August 06, 2025 | 439.85 | 435.1 | 435.1 | 443.85 | 431.1 | 417,109 |
| August 05, 2025 | 442.3 | 439.4 | 439.4 | 446.15 | 439.35 | 198,313 |
| August 04, 2025 | 444 | 441.45 | 441.45 | 444.8 | 437.05 | 250,458 |
| August 01, 2025 | 450.7 | 440.85 | 440.85 | 454.7 | 439.2 | 227,021 |
| July 31, 2025 | 456.5 | 449.7 | 449.7 | 460.75 | 447.05 | 405,313 |
| July 30, 2025 | 457.95 | 460.05 | 460.05 | 463.25 | 455.05 | 465,676 |
| July 29, 2025 | 451.9 | 455.9 | 455.9 | 458.5 | 449.05 | 259,676 |
| July 28, 2025 | 455.75 | 451.95 | 451.95 | 461.7 | 447.45 | 547,279 |
| July 25, 2025 | 459 | 455.05 | 455.05 | 459.85 | 452.35 | 442,137 |
| July 24, 2025 | 457.95 | 459.1 | 459.1 | 465.5 | 455.7 | 779,392 |
| July 23, 2025 | 451.7 | 457.95 | 457.95 | 458.9 | 448.55 | 563,753 |
| July 22, 2025 | 452 | 449.55 | 449.55 | 454.95 | 448 | 369,278 |
| July 21, 2025 | 455 | 450.55 | 450.55 | 455.95 | 446.45 | 759,137 |
| July 18, 2025 | 458.9 | 455.15 | 455.15 | 461 | 454.2 | 507,733 |
| July 17, 2025 | 457.3 | 458.15 | 458.15 | 473 | 455.25 | 2.92M |
| July 16, 2025 | 459 | 455.2 | 455.2 | 462.5 | 454.3 | 723,678 |
| July 15, 2025 | 456 | 459.45 | 459.45 | 461.5 | 455.05 | 871,453 |
| July 14, 2025 | 458 | 453.5 | 453.5 | 461.45 | 451.8 | 768,813 |
| July 11, 2025 | 468 | 458.6 | 458.6 | 470.7 | 457 | 1.1M |
| July 10, 2025 | 476 | 472.25 | 472.25 | 477.1 | 470.05 | 918,685 |
| July 09, 2025 | 473 | 473.9 | 473.9 | 476.55 | 468.1 | 2.04M |
| July 08, 2025 | 460 | 471.75 | 471.75 | 475 | 457.5 | 1.95M |
| July 07, 2025 | 459.05 | 460.4 | 460.4 | 463.6 | 455.6 | 488,674 |
| July 04, 2025 | 462.95 | 459.15 | 459.15 | 467 | 456.25 | 564,868 |
| July 03, 2025 | 469.5 | 462.6 | 462.6 | 471 | 461.25 | 2.42M |
| July 02, 2025 | 449.4 | 466.8 | 466.8 | 470.9 | 448.55 | 7.35M |
| July 01, 2025 | 449.05 | 447.7 | 447.7 | 451.4 | 445.5 | 419,750 |
| June 30, 2025 | 449.15 | 448.8 | 448.8 | 452.5 | 446.9 | 440,931 |
| June 27, 2025 | 449 | 447.35 | 447.35 | 453 | 445.7 | 1.37M |
| June 26, 2025 | 452.2 | 446.6 | 446.6 | 454.95 | 445.8 | 1.21M |
| June 25, 2025 | 447.1 | 451.05 | 451.05 | 452.35 | 444.25 | 1.38M |
| June 24, 2025 | 450 | 446.45 | 446.45 | 452.2 | 441.5 | 896,805 |
| June 23, 2025 | 439 | 443.5 | 443.5 | 444.9 | 435.3 | 650,748 |
| June 20, 2025 | 447.45 | 439.8 | 439.8 | 448.5 | 436.1 | 2.3M |
| June 19, 2025 | 445.4 | 447.1 | 447.1 | 449 | 441.6 | 549,343 |
| June 18, 2025 | 444.9 | 445.4 | 445.4 | 449 | 442.1 | 371,685 |
| June 17, 2025 | 448.4 | 445.2 | 445.2 | 449.9 | 443.45 | 505,842 |
| June 16, 2025 | 450.3 | 447.55 | 447.55 | 451.95 | 444.45 | 486,765 |
| June 13, 2025 | 441 | 451.95 | 451.95 | 456.7 | 440 | 802,931 |
| June 12, 2025 | 462.4 | 457.15 | 457.15 | 465.9 | 453.25 | 904,050 |
| June 11, 2025 | 469 | 462.45 | 462.45 | 472 | 461.5 | 722,412 |
| June 10, 2025 | 474.6 | 467.9 | 467.9 | 475.35 | 466.1 | 1.22M |
| June 09, 2025 | 475.9 | 472.45 | 472.45 | 477 | 468 | 1.04M |
| June 06, 2025 | 465.9 | 471.2 | 471.2 | 476 | 459.5 | 1.51M |
| June 05, 2025 | 461.3 | 462.65 | 462.65 | 466.75 | 460 | 619,545 |
| June 04, 2025 | 466.5 | 458.15 | 458.15 | 466.9 | 456.65 | 922,039 |
| June 03, 2025 | 471.5 | 465.5 | 465.5 | 472 | 463.15 | 1.2M |
| June 02, 2025 | 467.75 | 471.5 | 471.5 | 474.9 | 464.3 | 899,808 |
| May 30, 2025 | 481.95 | 470.55 | 470.55 | 483.55 | 465.7 | 1.06M |
| May 29, 2025 | 494.4 | 479.35 | 479.35 | 495.65 | 478 | 2.04M |
| May 28, 2025 | 495 | 493.85 | 493.85 | 497 | 492.3 | 903,621 |
| May 27, 2025 | 495 | 494 | 494 | 499.05 | 492.65 | 1.12M |
| May 26, 2025 | 494.4 | 495.15 | 495.15 | 500.55 | 488.05 | 1.28M |