449.85
+1.85(+0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 454.95 | 444.5 | 444.5 | 458 | 435.05 | 76,971 |
| September 04, 2025 | 462 | 445 | 445 | 468.7 | 442.1 | 70,350 |
| September 03, 2025 | 446 | 461.6 | 461.6 | 465 | 436.6 | 126,883 |
| September 02, 2025 | 449 | 450.4 | 450.4 | 459 | 446 | 89,312 |
| September 01, 2025 | 454.25 | 452.8 | 452.8 | 460 | 445.1 | 92,856 |
| August 29, 2025 | 455.6 | 452 | 452 | 460 | 448.7 | 54,264 |
| August 28, 2025 | 455 | 455.55 | 455.55 | 471 | 450.95 | 61,937 |
| August 26, 2025 | 480 | 458.8 | 458.8 | 481 | 454.7 | 110,209 |
| August 25, 2025 | 479.9 | 477.75 | 477.75 | 492.45 | 475.1 | 91,907 |
| August 22, 2025 | 489.5 | 479.4 | 479.4 | 491.9 | 477 | 50,408 |
| August 21, 2025 | 491 | 489.5 | 489.5 | 494.9 | 485 | 44,347 |
| August 20, 2025 | 490.55 | 491.5 | 491.5 | 495 | 482 | 58,726 |
| August 19, 2025 | 472 | 493 | 493 | 495 | 471.95 | 70,911 |
| August 18, 2025 | 474 | 483.1 | 483.1 | 487.8 | 447.4 | 180,820 |
| August 14, 2025 | 473 | 470.95 | 470.95 | 486 | 470.95 | 157,385 |
| August 13, 2025 | 495.5 | 495.7 | 495.7 | 500 | 487.05 | 68,426 |
| August 12, 2025 | 493 | 497.65 | 497.65 | 504 | 493 | 40,327 |
| August 11, 2025 | 509.25 | 499.75 | 499.75 | 509.25 | 490.5 | 45,664 |
| August 08, 2025 | 505.8 | 499.05 | 499.05 | 505.8 | 490.65 | 31,349 |
| August 07, 2025 | 495.5 | 507.05 | 507.05 | 510.3 | 486.5 | 50,884 |
| August 06, 2025 | 521.95 | 501.65 | 501.65 | 521.95 | 495 | 107,302 |
| August 05, 2025 | 519.85 | 516.9 | 516.9 | 523 | 513 | 43,292 |
| August 04, 2025 | 504.45 | 514 | 514 | 515.9 | 501.45 | 52,827 |
| August 01, 2025 | 513 | 504.45 | 504.45 | 513 | 500.2 | 41,568 |
| July 31, 2025 | 496.5 | 508.9 | 508.9 | 517.95 | 488.1 | 89,806 |
| July 30, 2025 | 504.85 | 510.55 | 510.55 | 515 | 495 | 140,994 |
| July 29, 2025 | 477.9 | 502.45 | 502.45 | 503.5 | 472 | 71,659 |
| July 28, 2025 | 504.45 | 479.8 | 479.8 | 504.45 | 471.6 | 76,930 |
| July 25, 2025 | 512.5 | 494.65 | 494.65 | 520 | 490.1 | 91,092 |
| July 24, 2025 | 515 | 513.3 | 513.3 | 527 | 510.55 | 35,734 |
| July 23, 2025 | 518.5 | 514.6 | 514.6 | 523.9 | 510.5 | 62,084 |
| July 22, 2025 | 522 | 516.15 | 516.15 | 529 | 515 | 47,013 |
| July 21, 2025 | 525 | 522.3 | 522.3 | 530 | 521.05 | 43,032 |
| July 18, 2025 | 538.35 | 524.85 | 524.85 | 541.9 | 521 | 69,729 |
| July 17, 2025 | 543 | 535.75 | 535.75 | 545 | 530 | 50,083 |
| July 16, 2025 | 539.95 | 543.35 | 543.35 | 553 | 537 | 127,225 |
| July 15, 2025 | 525 | 535.9 | 535.9 | 538 | 523.25 | 63,528 |
| July 14, 2025 | 518.55 | 520.65 | 520.65 | 525 | 510.6 | 47,669 |
| July 11, 2025 | 533.75 | 525 | 525 | 533.75 | 522.2 | 44,551 |
| July 10, 2025 | 537 | 533.3 | 533.3 | 537 | 525 | 32,645 |
| July 09, 2025 | 522.05 | 529.55 | 529.55 | 540 | 522.05 | 37,685 |
| July 08, 2025 | 536.05 | 526.25 | 526.25 | 536.05 | 520.1 | 53,386 |
| July 07, 2025 | 540.4 | 536.15 | 536.15 | 543 | 531 | 55,960 |
| July 04, 2025 | 553.95 | 543.1 | 543.1 | 554.95 | 535 | 91,042 |
| July 03, 2025 | 538.8 | 549.4 | 549.4 | 550 | 525.5 | 158,957 |
| July 02, 2025 | 550 | 532.2 | 532.2 | 563.85 | 527 | 102,636 |
| July 01, 2025 | 530 | 543.55 | 543.55 | 549.95 | 524.05 | 260,305 |
| June 30, 2025 | 507.9 | 524 | 524 | 524.05 | 503 | 203,111 |
| June 27, 2025 | 499.95 | 499.1 | 499.1 | 506 | 495.5 | 51,688 |
| June 26, 2025 | 511.8 | 496.85 | 496.85 | 513 | 487.55 | 72,326 |
| June 25, 2025 | 515 | 507.2 | 507.2 | 515 | 502 | 81,019 |
| June 24, 2025 | 498.45 | 501.45 | 501.45 | 505 | 498 | 115,141 |
| June 23, 2025 | 477.95 | 489.65 | 489.65 | 502 | 462.25 | 116,309 |
| June 20, 2025 | 478.25 | 478.55 | 478.55 | 485 | 475 | 84,819 |
| June 19, 2025 | 488.05 | 478.25 | 478.25 | 500 | 475 | 79,336 |
| June 18, 2025 | 495 | 490 | 490 | 505 | 480 | 101,739 |
| June 17, 2025 | 517.55 | 499.85 | 499.85 | 518 | 493.05 | 163,164 |
| June 16, 2025 | 527.9 | 517.55 | 517.55 | 534.1 | 503.2 | 281,951 |
| June 13, 2025 | 520 | 527.25 | 527.25 | 538 | 511.7 | 365,861 |
| June 12, 2025 | 547.65 | 534.9 | 534.9 | 553.6 | 530.2 | 244,261 |