429.10
+49.15(+12.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 380.2 | 429.1 | 429.1 | 455.9 | 380.2 | 3.07M |
| August 21, 2025 | 392.95 | 379.95 | 379.95 | 396.8 | 376.55 | 129,096 |
| August 20, 2025 | 396.3 | 392.95 | 392.95 | 397.45 | 385.65 | 149,904 |
| August 19, 2025 | 411 | 394.35 | 394.35 | 414.65 | 392 | 143,284 |
| August 18, 2025 | 393 | 411.7 | 411.7 | 417.6 | 393 | 346,954 |
| August 14, 2025 | 379 | 391.6 | 391.6 | 419 | 368 | 2.04M |
| August 13, 2025 | 367.2 | 358.65 | 358.65 | 373 | 353.55 | 83,486 |
| August 12, 2025 | 381.9 | 367.2 | 367.2 | 384.75 | 365 | 53,279 |
| August 11, 2025 | 378.9 | 380.85 | 380.85 | 387.4 | 368.5 | 69,346 |
| August 08, 2025 | 388 | 379.1 | 379.1 | 393.85 | 375 | 44,136 |
| August 07, 2025 | 385 | 390.7 | 390.7 | 395.6 | 374.5 | 99,251 |
| August 06, 2025 | 394.8 | 384.4 | 384.4 | 395 | 377.5 | 93,802 |
| August 05, 2025 | 402.7 | 393.15 | 393.15 | 415.2 | 392 | 98,635 |
| August 04, 2025 | 383 | 402.7 | 402.7 | 407.7 | 374.15 | 229,427 |
| August 01, 2025 | 389 | 385.55 | 385.55 | 411.7 | 383 | 373,108 |
| July 31, 2025 | 372.05 | 390.75 | 390.75 | 402.5 | 360.2 | 242,615 |
| July 30, 2025 | 378.65 | 376.7 | 376.7 | 390.65 | 370.75 | 122,864 |
| July 29, 2025 | 370.55 | 383.65 | 383.65 | 402.9 | 365.05 | 454,613 |
| July 28, 2025 | 356 | 370.55 | 370.55 | 376.95 | 352.55 | 93,260 |
| July 25, 2025 | 363.9 | 354.95 | 354.95 | 367.4 | 352.1 | 61,742 |
| July 24, 2025 | 366 | 364.95 | 364.95 | 373.45 | 363.35 | 28,073 |
| July 23, 2025 | 373.7 | 369.05 | 369.05 | 374.45 | 366.3 | 36,909 |
| July 22, 2025 | 370.3 | 371.9 | 371.9 | 375.7 | 365.35 | 34,882 |
| July 21, 2025 | 375 | 368.45 | 368.45 | 379.8 | 365 | 61,697 |
| July 18, 2025 | 366.6 | 373.25 | 373.25 | 375 | 355.1 | 79,615 |
| July 17, 2025 | 372.8 | 363.7 | 363.7 | 373.15 | 360.95 | 47,189 |
| July 16, 2025 | 372 | 369.25 | 369.25 | 380.8 | 365 | 99,296 |
| July 15, 2025 | 344.6 | 373.9 | 373.9 | 377 | 344.6 | 245,595 |
| July 14, 2025 | 343 | 342.6 | 342.6 | 348 | 340 | 33,289 |
| July 11, 2025 | 354.65 | 345.7 | 345.7 | 356.45 | 342 | 58,940 |
| July 10, 2025 | 368.8 | 354.65 | 354.65 | 368.8 | 352.35 | 98,509 |
| July 09, 2025 | 360.25 | 367.15 | 367.15 | 371.4 | 358.5 | 97,985 |
| July 08, 2025 | 357.9 | 362.5 | 362.5 | 368 | 350.95 | 217,945 |
| July 07, 2025 | 337.7 | 354.45 | 354.45 | 357.75 | 335.5 | 171,971 |
| July 04, 2025 | 326.15 | 335.75 | 335.75 | 337.95 | 324.35 | 66,602 |
| July 03, 2025 | 337.95 | 327.15 | 327.15 | 337.95 | 325.55 | 55,198 |
| July 02, 2025 | 339 | 335.95 | 335.95 | 342.65 | 333.05 | 58,102 |
| July 01, 2025 | 350 | 337.45 | 337.45 | 351.55 | 335.25 | 129,083 |
| June 30, 2025 | 328.9 | 345.35 | 345.35 | 349.7 | 328.9 | 270,534 |
| June 27, 2025 | 322.75 | 324.8 | 324.8 | 335 | 322.75 | 81,819 |
| June 26, 2025 | 325.1 | 322.75 | 322.75 | 333.5 | 321.5 | 52,219 |
| June 25, 2025 | 311.05 | 324.15 | 324.15 | 329.4 | 311.05 | 88,815 |
| June 24, 2025 | 314.95 | 309.45 | 309.45 | 319.85 | 307.7 | 52,113 |
| June 23, 2025 | 311 | 309.95 | 309.95 | 312 | 306.2 | 24,055 |
| June 20, 2025 | 311.7 | 314.95 | 314.95 | 316.75 | 308.1 | 38,861 |
| June 19, 2025 | 312.25 | 308.6 | 308.6 | 328.8 | 306.2 | 87,890 |
| June 18, 2025 | 316 | 311.25 | 311.25 | 318.95 | 308 | 26,125 |
| June 17, 2025 | 318.45 | 315.2 | 315.2 | 327 | 313.45 | 43,819 |
| June 16, 2025 | 321.55 | 318.05 | 318.05 | 322 | 311.05 | 35,750 |
| June 13, 2025 | 310.1 | 318.35 | 318.35 | 326.45 | 310.1 | 44,558 |
| June 12, 2025 | 336 | 322.65 | 322.65 | 339 | 321 | 60,261 |
| June 11, 2025 | 321 | 334.2 | 334.2 | 340 | 319.15 | 101,014 |
| June 10, 2025 | 323.95 | 321 | 321 | 324.75 | 318 | 31,618 |
| June 09, 2025 | 320.9 | 323.15 | 323.15 | 331 | 320.9 | 43,304 |
| June 06, 2025 | 321.25 | 317.55 | 317.55 | 326 | 315 | 27,773 |
| June 05, 2025 | 318.45 | 321.45 | 321.45 | 324.9 | 318.35 | 54,435 |
| June 04, 2025 | 314.2 | 318.05 | 318.05 | 321.95 | 306 | 53,744 |
| June 03, 2025 | 302.95 | 314.2 | 314.2 | 324 | 300 | 119,747 |
| June 02, 2025 | 295.3 | 301.5 | 301.5 | 304.85 | 289.95 | 68,104 |
| May 30, 2025 | 303 | 298.4 | 298.4 | 303.45 | 296.05 | 35,828 |