444.50
-7.6(-1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 452.75 | 444.5 | 444.5 | 454.9 | 442.55 | 114,800 |
| August 14, 2025 | 459.45 | 452.1 | 452.1 | 463 | 440 | 53,676 |
| August 13, 2025 | 465.5 | 459.45 | 459.45 | 468.15 | 458.4 | 26,750 |
| August 12, 2025 | 457.8 | 463.05 | 463.05 | 467.1 | 453 | 102,248 |
| August 11, 2025 | 454.9 | 451 | 451 | 457.95 | 446.8 | 150,132 |
| August 08, 2025 | 455.4 | 449.55 | 449.55 | 459.45 | 448.1 | 52,921 |
| August 07, 2025 | 455.9 | 452 | 452 | 472 | 440.3 | 178,079 |
| August 06, 2025 | 468.1 | 455.9 | 455.9 | 472.2 | 453.65 | 88,452 |
| August 05, 2025 | 474 | 467.8 | 467.8 | 481.7 | 465.55 | 60,747 |
| August 04, 2025 | 468.35 | 474.25 | 474.25 | 477.5 | 465.85 | 66,427 |
| August 01, 2025 | 489 | 468.35 | 468.35 | 489.7 | 464.3 | 114,772 |
| July 31, 2025 | 497.9 | 486.55 | 486.55 | 501.8 | 484.6 | 125,588 |
| July 30, 2025 | 521.8 | 498 | 498 | 536 | 495 | 381,072 |
| July 29, 2025 | 535 | 515.7 | 515.7 | 535 | 491.4 | 800,192 |
| July 28, 2025 | 519.5 | 529.65 | 529.65 | 537.95 | 516.9 | 416,260 |
| July 25, 2025 | 511.9 | 516.25 | 516.25 | 536.8 | 511 | 305,964 |
| July 24, 2025 | 520.35 | 509.25 | 509.25 | 524.85 | 507.9 | 114,710 |
| July 23, 2025 | 518.4 | 517.9 | 517.9 | 523.7 | 513.25 | 77,098 |
| July 22, 2025 | 523.95 | 513.25 | 513.25 | 523.95 | 511 | 88,801 |
| July 21, 2025 | 529.4 | 519.45 | 519.45 | 529.4 | 516.5 | 64,550 |
| July 18, 2025 | 529.8 | 523.1 | 523.1 | 529.95 | 514.85 | 117,176 |
| July 17, 2025 | 525.9 | 524.95 | 524.95 | 539.9 | 523.05 | 177,980 |
| July 16, 2025 | 533.05 | 524.3 | 524.3 | 544.5 | 522.15 | 195,662 |
| July 15, 2025 | 519.9 | 534.6 | 534.6 | 552.6 | 519.9 | 1.03M |
| July 14, 2025 | 480 | 513.05 | 513.05 | 520.35 | 475.35 | 680,285 |
| July 11, 2025 | 485.8 | 478.55 | 478.55 | 492.4 | 474.25 | 71,815 |
| July 10, 2025 | 488.4 | 485.65 | 485.65 | 488.8 | 483.05 | 82,052 |
| July 09, 2025 | 469.1 | 484.15 | 484.15 | 488 | 468.4 | 234,249 |
| July 08, 2025 | 471.2 | 466.6 | 466.6 | 478.8 | 465 | 111,066 |
| July 07, 2025 | 478.55 | 471.2 | 471.2 | 488.2 | 470 | 92,906 |
| July 04, 2025 | 490.25 | 478.55 | 478.55 | 492.7 | 476.1 | 161,714 |
| July 03, 2025 | 472.35 | 485.4 | 485.4 | 490.3 | 469.35 | 276,992 |
| July 02, 2025 | 484.65 | 470.05 | 470.05 | 487 | 467.15 | 195,544 |
| July 01, 2025 | 500 | 482.25 | 482.25 | 502 | 480 | 520,636 |
| June 30, 2025 | 512.05 | 503.9 | 503.9 | 516 | 502 | 289,448 |
| June 27, 2025 | 524.1 | 519.5 | 519.5 | 527.35 | 517 | 63,538 |
| June 26, 2025 | 530.1 | 523.55 | 523.55 | 533.2 | 521.95 | 54,791 |
| June 25, 2025 | 533.8 | 531 | 531 | 537.85 | 529 | 63,911 |
| June 24, 2025 | 533 | 528.6 | 528.6 | 542 | 525.3 | 87,860 |
| June 23, 2025 | 525 | 524.1 | 524.1 | 530.7 | 521.9 | 52,440 |
| June 20, 2025 | 524.5 | 532.35 | 532.35 | 536.5 | 519.05 | 78,455 |
| June 19, 2025 | 530 | 521.7 | 521.7 | 533.45 | 517 | 60,063 |
| June 18, 2025 | 540.25 | 529.6 | 529.6 | 542 | 526 | 112,408 |
| June 17, 2025 | 514.85 | 532.85 | 532.85 | 538.95 | 514.8 | 132,773 |
| June 16, 2025 | 513.2 | 515.5 | 515.5 | 520 | 505 | 116,773 |
| June 13, 2025 | 515 | 516.3 | 516.3 | 523.05 | 514.3 | 80,227 |
| June 12, 2025 | 528.4 | 526.45 | 526.45 | 533.1 | 521 | 75,805 |
| June 11, 2025 | 530.4 | 523.2 | 523.2 | 536.15 | 521.9 | 76,453 |
| June 10, 2025 | 538.95 | 529.85 | 529.85 | 540 | 528 | 85,043 |
| June 09, 2025 | 538 | 531.6 | 531.6 | 544.6 | 528.2 | 85,194 |
| June 06, 2025 | 536 | 526.8 | 526.8 | 537.8 | 524.6 | 108,993 |
| June 05, 2025 | 531 | 538 | 538 | 540 | 531 | 123,932 |
| June 04, 2025 | 526.5 | 528.4 | 528.4 | 532.75 | 525.15 | 77,306 |
| June 03, 2025 | 537.8 | 526.05 | 526.05 | 540 | 524.65 | 94,158 |
| June 02, 2025 | 543.2 | 534.2 | 534.2 | 544.65 | 532.25 | 82,681 |
| May 30, 2025 | 545.5 | 539.7 | 539.7 | 553.8 | 538.05 | 102,457 |
| May 29, 2025 | 559 | 544.75 | 544.75 | 559 | 542.6 | 137,067 |
| May 28, 2025 | 561.05 | 556.85 | 556.85 | 565.9 | 554 | 209,858 |
| May 27, 2025 | 564.45 | 561.05 | 561.05 | 569 | 549.4 | 829,034 |
| May 26, 2025 | 587 | 602.8 | 602.8 | 608.9 | 587 | 357,714 |