420.10
+1.3(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 420 | 420.1 | 420.1 | 425.35 | 418.95 | 216,719 |
| September 05, 2025 | 416 | 418.8 | 418.8 | 419.75 | 411.55 | 410,561 |
| September 04, 2025 | 418 | 415.3 | 415.3 | 424.7 | 411.55 | 471,081 |
| September 03, 2025 | 410.25 | 414.85 | 414.85 | 416.25 | 399.2 | 1.74M |
| September 02, 2025 | 423.5 | 415.85 | 415.85 | 424.15 | 413.75 | 596,979 |
| September 01, 2025 | 413 | 416.3 | 416.3 | 422.8 | 413 | 269,474 |
| August 29, 2025 | 426 | 410.3 | 410.3 | 427 | 408.5 | 735,498 |
| August 28, 2025 | 430 | 424.9 | 424.9 | 432.85 | 421.9 | 559,785 |
| August 26, 2025 | 443 | 432.85 | 432.85 | 444.9 | 430.5 | 919,363 |
| August 25, 2025 | 440.1 | 445.2 | 445.2 | 447.3 | 439.6 | 323,376 |
| August 22, 2025 | 445.5 | 440.05 | 440.05 | 448.6 | 438.95 | 177,934 |
| August 21, 2025 | 449.5 | 446.9 | 446.9 | 450.85 | 442.85 | 233,351 |
| August 20, 2025 | 442.1 | 448.25 | 448.25 | 450 | 439 | 412,091 |
| August 19, 2025 | 440.5 | 443.7 | 443.7 | 452.3 | 440.4 | 326,324 |
| August 18, 2025 | 442 | 440.5 | 440.5 | 445.95 | 436.25 | 311,819 |
| August 14, 2025 | 438.8 | 435.65 | 435.65 | 442.85 | 432.6 | 402,257 |
| August 13, 2025 | 435.95 | 435.9 | 435.9 | 442 | 434 | 363,922 |
| August 12, 2025 | 439.6 | 435.8 | 435.8 | 441.2 | 434.7 | 341,704 |
| August 11, 2025 | 444 | 436.5 | 436.5 | 448.35 | 435.5 | 425,158 |
| August 08, 2025 | 448.15 | 444.15 | 444.15 | 454.15 | 440.75 | 422,895 |
| August 07, 2025 | 433 | 447.4 | 447.4 | 449.55 | 428.55 | 404,399 |
| August 06, 2025 | 440.1 | 435.6 | 435.6 | 448.5 | 429.9 | 593,786 |
| August 05, 2025 | 450 | 440.1 | 440.1 | 451 | 439 | 720,041 |
| August 04, 2025 | 452.5 | 448.15 | 448.15 | 454.5 | 444.55 | 685,180 |
| August 01, 2025 | 458 | 454.5 | 454.5 | 462.55 | 451 | 454,495 |
| July 31, 2025 | 460 | 458.3 | 458.3 | 466 | 452.75 | 812,311 |
| July 30, 2025 | 476.6 | 465.75 | 465.75 | 482.85 | 462.95 | 516,469 |
| July 29, 2025 | 477 | 476.3 | 476.3 | 482.65 | 466.65 | 965,842 |
| July 28, 2025 | 484.1 | 477 | 477 | 490.95 | 472 | 231,395 |
| July 25, 2025 | 511.6 | 488.5 | 488.5 | 511.6 | 480.3 | 539,082 |
| July 24, 2025 | 501.55 | 507.1 | 507.1 | 510.75 | 478.5 | 745,804 |
| July 23, 2025 | 518.8 | 501.55 | 501.55 | 519.3 | 499.95 | 195,523 |
| July 22, 2025 | 534.5 | 516.55 | 516.55 | 537 | 508.85 | 385,673 |
| July 21, 2025 | 532.95 | 534.5 | 534.5 | 537 | 530.05 | 167,828 |
| July 18, 2025 | 535.6 | 532.9 | 532.9 | 536.7 | 526.65 | 588,173 |
| July 17, 2025 | 520.1 | 533.5 | 533.5 | 541.15 | 519 | 457,490 |
| July 16, 2025 | 522 | 520.45 | 520.45 | 525.7 | 518 | 243,665 |
| July 15, 2025 | 515.3 | 521.05 | 521.05 | 523.2 | 515.3 | 233,826 |
| July 14, 2025 | 519.45 | 518.5 | 518.5 | 521 | 510.75 | 186,187 |
| July 11, 2025 | 514.1 | 519.45 | 519.45 | 521 | 512.75 | 201,015 |
| July 10, 2025 | 520.3 | 518.8 | 518.8 | 524 | 513.25 | 617,249 |
| July 09, 2025 | 517.7 | 520.3 | 520.3 | 523.1 | 514 | 166,490 |
| July 08, 2025 | 525 | 517.75 | 517.75 | 527.3 | 514 | 201,188 |
| July 07, 2025 | 515 | 520.15 | 520.15 | 525 | 512.75 | 438,316 |
| July 04, 2025 | 506 | 514.5 | 514.5 | 516.9 | 506 | 260,381 |
| July 03, 2025 | 508 | 506.1 | 506.1 | 513.15 | 505 | 303,595 |
| July 02, 2025 | 515.4 | 506.2 | 506.2 | 518.25 | 504.25 | 281,218 |
| July 01, 2025 | 506 | 511.1 | 511.1 | 519.85 | 503.4 | 534,079 |
| June 30, 2025 | 500.5 | 500.5 | 500.5 | 503.95 | 497.1 | 197,171 |
| June 27, 2025 | 497 | 495.05 | 495.05 | 501.7 | 489.95 | 182,779 |
| June 26, 2025 | 490 | 492.2 | 492.2 | 495.65 | 487.3 | 159,615 |
| June 25, 2025 | 487.7 | 490.4 | 490.4 | 493 | 484.25 | 213,427 |
| June 24, 2025 | 489 | 482.95 | 482.95 | 490.25 | 475.8 | 310,844 |
| June 23, 2025 | 476 | 482.55 | 482.55 | 484.9 | 473 | 326,478 |
| June 20, 2025 | 481.55 | 478.05 | 478.05 | 485.95 | 474.55 | 335,337 |
| June 19, 2025 | 478.95 | 479.1 | 479.1 | 484.05 | 471.1 | 305,835 |
| June 18, 2025 | 489.6 | 477.85 | 477.85 | 489.6 | 476.05 | 188,868 |
| June 17, 2025 | 488.75 | 486.85 | 486.85 | 490.2 | 481.35 | 446,893 |
| June 16, 2025 | 495.85 | 488.75 | 488.75 | 497.05 | 483.45 | 260,154 |
| June 13, 2025 | 482 | 496.15 | 496.15 | 498 | 482 | 268,315 |