414.85
+2.55(+0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 416.4 | 414.85 | 414.85 | 416.5 | 412.15 | 13,047 |
| August 21, 2025 | 416 | 412.3 | 412.3 | 419.2 | 412 | 4,761 |
| August 20, 2025 | 414.7 | 414.15 | 414.15 | 415.4 | 410.45 | 12,404 |
| August 19, 2025 | 415.4 | 415.5 | 415.5 | 417 | 410.1 | 37,370 |
| August 18, 2025 | 415.9 | 414.95 | 414.95 | 418.45 | 411.85 | 30,936 |
| August 14, 2025 | 424.7 | 417.15 | 417.15 | 424.7 | 413 | 31,300 |
| August 13, 2025 | 420.95 | 419.5 | 419.5 | 424 | 410.5 | 37,707 |
| August 12, 2025 | 421 | 419.2 | 419.2 | 422 | 405.45 | 51,791 |
| August 11, 2025 | 420.1 | 417.05 | 417.05 | 421.1 | 415 | 4,812 |
| August 08, 2025 | 421.45 | 415.95 | 415.95 | 421.45 | 414.95 | 24,056 |
| August 07, 2025 | 400.7 | 420.6 | 420.6 | 421.05 | 398.05 | 12,284 |
| August 06, 2025 | 427.3 | 417.4 | 417.4 | 427.3 | 411.05 | 16,572 |
| August 05, 2025 | 435.05 | 422.2 | 422.2 | 435.05 | 419 | 13,169 |
| August 04, 2025 | 429.55 | 433.55 | 433.55 | 436.8 | 424.5 | 40,698 |
| August 01, 2025 | 421.9 | 427.65 | 427.65 | 430 | 420.9 | 54,653 |
| July 31, 2025 | 421 | 420.6 | 420.6 | 428.45 | 412.6 | 23,112 |
| July 30, 2025 | 434.7 | 431.25 | 431.25 | 435 | 425 | 38,979 |
| July 29, 2025 | 433.85 | 434.05 | 434.05 | 438.05 | 415.95 | 34,229 |
| July 28, 2025 | 428 | 433.3 | 433.3 | 448.45 | 416.5 | 58,987 |
| July 25, 2025 | 433.8 | 421.95 | 421.95 | 439 | 416.3 | 26,630 |
| July 24, 2025 | 442.75 | 435.1 | 435.1 | 443.8 | 431.5 | 14,885 |
| July 23, 2025 | 444.5 | 442.75 | 442.75 | 450 | 433.85 | 24,243 |
| July 22, 2025 | 445 | 440.1 | 440.1 | 445.6 | 436 | 44,327 |
| July 21, 2025 | 440 | 440.2 | 440.2 | 446.3 | 431 | 55,226 |
| July 18, 2025 | 447.8 | 444.65 | 444.65 | 453.3 | 435.55 | 59,013 |
| July 17, 2025 | 426.75 | 447.8 | 447.8 | 462.2 | 396 | 340,017 |
| July 16, 2025 | 423.15 | 425.35 | 425.35 | 432 | 421.2 | 50,074 |
| July 15, 2025 | 417.3 | 423.6 | 423.6 | 431.5 | 414.8 | 79,590 |
| July 14, 2025 | 414 | 416.1 | 416.1 | 427.95 | 413.5 | 582,444 |
| July 11, 2025 | 410 | 414.25 | 414.25 | 421.05 | 405.05 | 80,973 |
| July 10, 2025 | 404.5 | 408.8 | 408.8 | 414.8 | 399.6 | 23,768 |
| July 09, 2025 | 400 | 407.25 | 407.25 | 408.25 | 395.4 | 55,976 |
| July 08, 2025 | 394.6 | 397.65 | 397.65 | 407.7 | 394.2 | 19,734 |
| July 07, 2025 | 408.15 | 398.55 | 398.55 | 408.6 | 395.1 | 27,914 |
| July 04, 2025 | 405 | 404.1 | 404.1 | 407.9 | 397.65 | 24,525 |
| July 03, 2025 | 406.2 | 405.45 | 405.45 | 415 | 402.1 | 40,484 |
| July 02, 2025 | 407.25 | 406.85 | 406.85 | 409.95 | 398.45 | 48,331 |
| July 01, 2025 | 401.75 | 401.6 | 401.6 | 416 | 398.5 | 53,148 |
| June 30, 2025 | 384.1 | 400.65 | 400.65 | 417.75 | 384.1 | 278,023 |
| June 27, 2025 | 381.9 | 380.95 | 380.95 | 391.8 | 378 | 74,127 |
| June 26, 2025 | 380.9 | 380.45 | 380.45 | 382.45 | 377 | 12,013 |
| June 25, 2025 | 370 | 379.85 | 379.85 | 383 | 369 | 21,870 |
| June 24, 2025 | 376 | 368.2 | 368.2 | 382.4 | 367.05 | 13,456 |
| June 23, 2025 | 362 | 375.6 | 375.6 | 386.5 | 362 | 39,247 |
| June 20, 2025 | 355.1 | 367.6 | 367.6 | 373.25 | 354.25 | 17,302 |
| June 19, 2025 | 358.65 | 354.4 | 354.4 | 368.7 | 351 | 22,793 |
| June 18, 2025 | 361 | 358.35 | 358.35 | 364.5 | 356.8 | 10,573 |
| June 17, 2025 | 365 | 360.75 | 360.75 | 366.75 | 358.25 | 10,886 |
| June 16, 2025 | 367 | 362.75 | 362.75 | 372.7 | 356.65 | 30,453 |
| June 13, 2025 | 370 | 369.7 | 369.7 | 374.55 | 365 | 27,703 |
| June 12, 2025 | 377.8 | 376.25 | 376.25 | 381.6 | 370.95 | 14,006 |
| June 11, 2025 | 382 | 375.7 | 375.7 | 394.45 | 372 | 49,403 |
| June 10, 2025 | 394.15 | 382.45 | 382.45 | 394.15 | 380 | 22,400 |
| June 09, 2025 | 385 | 390.5 | 390.5 | 403.5 | 381.8 | 55,627 |
| June 06, 2025 | 372 | 384.15 | 384.15 | 393 | 369.6 | 61,858 |
| June 05, 2025 | 367 | 371.6 | 371.6 | 374 | 366.9 | 17,177 |
| June 04, 2025 | 364.9 | 365.5 | 365.5 | 367.7 | 362.35 | 5,826 |
| June 03, 2025 | 367.45 | 362.7 | 362.7 | 373.9 | 358.1 | 25,056 |
| June 02, 2025 | 367.9 | 366.55 | 366.55 | 375.6 | 362.7 | 27,583 |
| May 30, 2025 | 367 | 366.5 | 366.5 | 369 | 362.25 | 10,568 |