462.65
+8.35(+1.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 458.55 | 462.65 | 462.65 | 468.45 | 455.4 | 15,577 |
| August 14, 2025 | 455.55 | 454.3 | 454.3 | 458 | 444.75 | 11,967 |
| August 13, 2025 | 455 | 455.15 | 455.15 | 470.5 | 450.4 | 22,230 |
| August 12, 2025 | 449.85 | 452.8 | 452.8 | 457 | 447.05 | 10,255 |
| August 11, 2025 | 452.9 | 449.4 | 449.4 | 456.8 | 445 | 12,162 |
| August 08, 2025 | 456.6 | 452.6 | 452.6 | 457.45 | 450 | 10,125 |
| August 07, 2025 | 456.45 | 454.35 | 454.35 | 459.6 | 450.85 | 12,401 |
| August 06, 2025 | 466.85 | 456.45 | 456.45 | 470.5 | 452.55 | 36,862 |
| August 05, 2025 | 473 | 468.35 | 468.35 | 478.45 | 466.35 | 8,025 |
| August 04, 2025 | 477 | 473.45 | 473.45 | 477.7 | 470.2 | 20,273 |
| August 01, 2025 | 482 | 474.9 | 474.9 | 484.4 | 472.3 | 12,991 |
| July 31, 2025 | 479.5 | 484.7 | 484.7 | 490.2 | 476.5 | 21,657 |
| July 30, 2025 | 482.05 | 482.5 | 482.5 | 484.4 | 479.05 | 10,630 |
| July 29, 2025 | 477.9 | 482.4 | 482.4 | 483.75 | 473 | 14,666 |
| July 28, 2025 | 484.9 | 477.9 | 477.9 | 484.9 | 475.55 | 15,093 |
| July 25, 2025 | 483.7 | 484.95 | 484.95 | 489.15 | 480.1 | 24,453 |
| July 24, 2025 | 489.5 | 487.05 | 487.05 | 492 | 486.2 | 15,133 |
| July 23, 2025 | 487 | 486.25 | 486.25 | 489.7 | 484.6 | 16,693 |
| July 22, 2025 | 489.25 | 487.9 | 487.9 | 493.9 | 486.55 | 17,433 |
| July 21, 2025 | 492.45 | 489.5 | 489.5 | 493.85 | 487.25 | 26,061 |
| July 18, 2025 | 501.15 | 495.2 | 495.2 | 502.05 | 491.2 | 24,072 |
| July 17, 2025 | 500.9 | 499.3 | 499.3 | 508 | 497.55 | 31,802 |
| July 16, 2025 | 496.7 | 499.1 | 499.1 | 502.8 | 495.5 | 29,065 |
| July 15, 2025 | 495 | 496.05 | 496.05 | 502 | 494 | 44,511 |
| July 14, 2025 | 493.5 | 495.45 | 495.45 | 499.45 | 488.7 | 22,397 |
| July 11, 2025 | 496 | 493.25 | 493.25 | 501.95 | 491.1 | 37,967 |
| July 10, 2025 | 501.8 | 498.35 | 498.35 | 510.15 | 496 | 105,565 |
| July 09, 2025 | 503 | 499.05 | 499.05 | 512 | 494 | 116,256 |
| July 08, 2025 | 493 | 498.95 | 498.95 | 503 | 484.95 | 56,317 |
| July 07, 2025 | 493.1 | 489.6 | 489.6 | 494.55 | 486.05 | 25,189 |
| July 04, 2025 | 496.2 | 493.1 | 493.1 | 497 | 492 | 23,687 |
| July 03, 2025 | 491.2 | 495.65 | 495.65 | 499.4 | 488 | 35,810 |
| July 02, 2025 | 499.3 | 492.95 | 492.95 | 502.65 | 490 | 47,288 |
| July 01, 2025 | 499.6 | 498.1 | 498.1 | 502.55 | 495 | 21,988 |
| June 30, 2025 | 492.95 | 498.1 | 498.1 | 505 | 492.95 | 93,190 |
| June 27, 2025 | 493.5 | 490.55 | 490.55 | 500.8 | 488.85 | 57,356 |
| June 26, 2025 | 490.45 | 491.6 | 491.6 | 497.7 | 485.95 | 33,682 |
| June 25, 2025 | 483.9 | 490.5 | 490.5 | 495 | 483.85 | 46,438 |
| June 24, 2025 | 487.5 | 481.65 | 481.65 | 490.95 | 480.5 | 23,093 |
| June 23, 2025 | 475.5 | 482.3 | 482.3 | 484 | 474.4 | 20,001 |
| June 20, 2025 | 475.7 | 480.1 | 480.1 | 483.1 | 469.35 | 21,599 |
| June 19, 2025 | 493 | 477.1 | 477.1 | 493 | 475.2 | 28,928 |
| June 18, 2025 | 486.7 | 491.4 | 491.4 | 494.45 | 480.3 | 65,491 |
| June 17, 2025 | 487 | 486.7 | 486.7 | 499.8 | 482.4 | 104,488 |
| June 16, 2025 | 486.6 | 486.25 | 486.25 | 490.3 | 474 | 46,005 |
| June 13, 2025 | 482.6 | 483.9 | 483.9 | 489 | 475.8 | 60,797 |
| June 12, 2025 | 502.2 | 486.7 | 486.7 | 503.95 | 485 | 77,112 |
| June 11, 2025 | 505 | 501.55 | 501.55 | 512.05 | 494.35 | 154,060 |
| June 10, 2025 | 510.1 | 502.75 | 502.75 | 524 | 501 | 372,697 |
| June 09, 2025 | 516.25 | 505.05 | 505.05 | 521.5 | 501.95 | 184,658 |
| June 06, 2025 | 506.7 | 512.35 | 512.35 | 528.75 | 502.35 | 278,160 |
| June 05, 2025 | 501 | 503.05 | 503.05 | 537.85 | 501 | 186,018 |
| June 04, 2025 | 493.7 | 500.85 | 500.85 | 508.75 | 486.05 | 36,390 |
| June 03, 2025 | 502.5 | 495.7 | 495.7 | 508 | 492 | 30,750 |
| June 02, 2025 | 499.85 | 500.75 | 500.75 | 510.95 | 492.6 | 54,130 |
| May 30, 2025 | 514 | 501.35 | 501.35 | 517.95 | 496.4 | 43,591 |
| May 29, 2025 | 518 | 512.1 | 512.1 | 520.15 | 500 | 89,363 |
| May 28, 2025 | 512.4 | 512.1 | 512.1 | 519.4 | 511 | 51,624 |
| May 27, 2025 | 520 | 511.45 | 511.45 | 520 | 508 | 26,645 |
| May 26, 2025 | 526.6 | 519.45 | 519.45 | 529.15 | 516.8 | 29,556 |