466.20
+6.15(+1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 463.4 | 460.05 | 460.05 | 466.1 | 458.05 | 17,457 |
| September 04, 2025 | 472.7 | 462.1 | 462.1 | 473.7 | 460.25 | 30,760 |
| September 03, 2025 | 458 | 468.35 | 468.35 | 475.35 | 457.95 | 57,149 |
| September 02, 2025 | 457 | 458.1 | 458.1 | 468.95 | 455.05 | 41,727 |
| September 01, 2025 | 449 | 456.8 | 456.8 | 459 | 449 | 17,875 |
| August 29, 2025 | 464 | 448.9 | 448.9 | 466.05 | 447 | 28,992 |
| August 28, 2025 | 472.2 | 463.8 | 463.8 | 473 | 461.7 | 18,433 |
| August 26, 2025 | 469 | 470.25 | 470.25 | 479 | 464.65 | 59,502 |
| August 25, 2025 | 471.15 | 471.25 | 471.25 | 483 | 468 | 72,850 |
| August 22, 2025 | 478.05 | 472.6 | 472.6 | 487.9 | 470.5 | 114,281 |
| August 21, 2025 | 465 | 483 | 483 | 519.7 | 464 | 1.08M |
| August 20, 2025 | 462 | 463.2 | 463.2 | 465.5 | 459.55 | 6,363 |
| August 19, 2025 | 458.1 | 462.4 | 462.4 | 468 | 458.1 | 13,128 |
| 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 |