535.20
-3.55(-0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 500 | 538.75 | 538.75 | 554 | 492.05 | 8.94M |
| September 04, 2025 | 460.5 | 509.1 | 509.1 | 518 | 454.95 | 10.69M |
| September 03, 2025 | 433.6 | 434.8 | 434.8 | 437.95 | 432 | 29,956 |
| September 02, 2025 | 440.8 | 432.9 | 432.9 | 440.8 | 430.15 | 63,187 |
| September 01, 2025 | 430.15 | 438.55 | 438.55 | 446.8 | 426.3 | 91,253 |
| August 29, 2025 | 432.2 | 426.3 | 426.3 | 433.35 | 424.1 | 41,975 |
| August 28, 2025 | 434 | 427.6 | 427.6 | 434.7 | 420 | 50,891 |
| August 26, 2025 | 441.6 | 429.5 | 429.5 | 443.95 | 425 | 45,224 |
| August 25, 2025 | 449.95 | 440.55 | 440.55 | 449.95 | 438 | 35,721 |
| August 22, 2025 | 451.75 | 446.1 | 446.1 | 452.2 | 444 | 24,557 |
| August 21, 2025 | 457.15 | 449.65 | 449.65 | 459.9 | 447.15 | 42,485 |
| August 20, 2025 | 455 | 457.15 | 457.15 | 464.55 | 453.95 | 67,771 |
| August 19, 2025 | 447 | 453.25 | 453.25 | 456.05 | 440 | 89,783 |
| August 18, 2025 | 431 | 440.45 | 440.45 | 451.1 | 429.85 | 158,402 |
| August 14, 2025 | 432.1 | 425.75 | 425.75 | 432.1 | 424 | 21,288 |
| August 13, 2025 | 426.1 | 428 | 428 | 431.6 | 423 | 20,659 |
| August 12, 2025 | 424.25 | 425.2 | 425.2 | 429 | 424 | 20,538 |
| August 11, 2025 | 432.5 | 424.9 | 424.9 | 435.05 | 422.6 | 51,314 |
| August 08, 2025 | 445.15 | 434.95 | 434.95 | 448.65 | 430.15 | 58,385 |
| August 07, 2025 | 445 | 445.15 | 445.15 | 457.95 | 439.35 | 253,691 |
| August 06, 2025 | 447.7 | 443.8 | 443.8 | 448.7 | 440 | 27,741 |
| August 05, 2025 | 445 | 447.7 | 447.7 | 453.5 | 444.35 | 28,652 |
| August 04, 2025 | 444 | 445.85 | 445.85 | 448.5 | 442.9 | 19,783 |
| August 01, 2025 | 440.5 | 443.3 | 443.3 | 459 | 440.5 | 91,164 |
| July 31, 2025 | 442 | 444.3 | 444.3 | 447.95 | 441.2 | 32,444 |
| July 30, 2025 | 450.5 | 450.2 | 450.2 | 455.45 | 448 | 24,586 |
| July 29, 2025 | 448 | 450.35 | 450.35 | 454.85 | 445 | 36,814 |
| July 28, 2025 | 457 | 449.7 | 449.7 | 457.5 | 446.35 | 46,171 |
| July 25, 2025 | 464 | 457.55 | 457.55 | 464 | 454 | 46,091 |
| July 24, 2025 | 453.8 | 465.45 | 465.45 | 477 | 452 | 224,444 |
| July 23, 2025 | 453 | 451.7 | 451.7 | 454.8 | 449 | 32,870 |
| July 22, 2025 | 457 | 452.9 | 452.9 | 461.3 | 449.75 | 35,109 |
| July 21, 2025 | 463.5 | 456.65 | 456.65 | 464.15 | 455 | 31,013 |
| July 18, 2025 | 470.05 | 464 | 464 | 477.85 | 462.5 | 73,017 |
| July 17, 2025 | 469.75 | 471.7 | 471.7 | 476.7 | 467.1 | 86,369 |
| July 16, 2025 | 460.05 | 468.25 | 468.25 | 471.4 | 458 | 111,788 |
| July 15, 2025 | 463.35 | 460.05 | 460.05 | 471.2 | 458.5 | 53,469 |
| July 14, 2025 | 448 | 462.15 | 462.15 | 466.05 | 446.95 | 67,805 |
| July 11, 2025 | 457 | 450.65 | 450.65 | 457.65 | 449 | 30,605 |
| July 10, 2025 | 446 | 455.65 | 455.65 | 458 | 446 | 41,337 |
| July 09, 2025 | 453 | 447.15 | 447.15 | 453 | 445.85 | 43,154 |
| July 08, 2025 | 459 | 450.6 | 450.6 | 459.7 | 447.1 | 40,282 |
| July 07, 2025 | 453 | 456.1 | 456.1 | 460 | 451.25 | 37,869 |
| July 04, 2025 | 451.9 | 454.7 | 454.7 | 456.7 | 449.6 | 39,314 |
| July 03, 2025 | 452.05 | 451.85 | 451.85 | 455.05 | 449.85 | 36,367 |
| July 02, 2025 | 455.4 | 452.3 | 452.3 | 458.25 | 449.1 | 41,151 |
| July 01, 2025 | 459.9 | 454.45 | 454.45 | 465.8 | 451.5 | 72,963 |
| June 30, 2025 | 456.65 | 459.9 | 459.9 | 465 | 456.5 | 61,661 |
| June 27, 2025 | 459.3 | 455.45 | 455.45 | 462.85 | 454.4 | 57,777 |
| June 26, 2025 | 454 | 455.8 | 455.8 | 461.7 | 452.1 | 42,452 |
| June 25, 2025 | 453.8 | 456.15 | 456.15 | 460.15 | 451 | 71,328 |
| June 24, 2025 | 444.1 | 451.45 | 451.45 | 458 | 444.1 | 76,074 |
| June 23, 2025 | 444 | 440.9 | 440.9 | 444.95 | 440 | 37,968 |
| June 20, 2025 | 440 | 446.35 | 446.35 | 448.4 | 438.65 | 49,219 |
| June 19, 2025 | 451.25 | 439.45 | 439.45 | 452.2 | 437.5 | 67,886 |
| June 18, 2025 | 455 | 450.15 | 450.15 | 461.85 | 448 | 74,230 |
| June 17, 2025 | 462.3 | 454.3 | 454.3 | 467.45 | 453.15 | 97,799 |
| June 16, 2025 | 469 | 462.6 | 462.6 | 472.75 | 457.45 | 97,495 |
| June 13, 2025 | 472 | 468.45 | 468.45 | 474.15 | 465.25 | 70,080 |
| June 12, 2025 | 489 | 476.85 | 476.85 | 494.9 | 474.05 | 74,675 |