457.00
-3.45(-0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 460.45 | 456.15 | 456.15 | 469.2 | 455 | 120,303 |
| September 10, 2025 | 465.05 | 460.45 | 460.45 | 465.05 | 456.1 | 186,715 |
| September 09, 2025 | 474.85 | 464.9 | 464.9 | 485.9 | 462.5 | 402,581 |
| September 08, 2025 | 434.05 | 466.35 | 466.35 | 481 | 434.05 | 893,531 |
| September 05, 2025 | 430.2 | 434.05 | 434.05 | 436 | 425.8 | 71,819 |
| September 04, 2025 | 443.9 | 430.15 | 430.15 | 443.9 | 428.1 | 137,482 |
| September 03, 2025 | 435.75 | 439.85 | 439.85 | 446.3 | 434.9 | 124,229 |
| September 02, 2025 | 429.05 | 434.55 | 434.55 | 443.8 | 425.75 | 198,979 |
| September 01, 2025 | 424.75 | 425.75 | 425.75 | 429.4 | 421.5 | 112,515 |
| August 29, 2025 | 416.15 | 422.95 | 422.95 | 430.85 | 416.15 | 49,041 |
| August 28, 2025 | 429 | 418.55 | 418.55 | 429.7 | 416.15 | 212,577 |
| August 26, 2025 | 438.95 | 428.3 | 428.3 | 449.7 | 426.3 | 85,811 |
| August 25, 2025 | 453.85 | 440.8 | 440.8 | 453.85 | 438.5 | 58,749 |
| August 22, 2025 | 440.25 | 445.45 | 445.45 | 446.7 | 438.4 | 54,560 |
| August 21, 2025 | 442.15 | 442.2 | 442.2 | 448.8 | 440.2 | 48,642 |
| August 20, 2025 | 438.2 | 442.55 | 442.55 | 447.25 | 438.05 | 64,168 |
| August 19, 2025 | 427.1 | 442.6 | 442.6 | 443.7 | 427.1 | 111,746 |
| August 18, 2025 | 428 | 427.55 | 427.55 | 430.1 | 422.2 | 76,802 |
| August 14, 2025 | 424.5 | 419.35 | 419.35 | 427.4 | 417.85 | 59,734 |
| August 13, 2025 | 430.8 | 423.85 | 423.85 | 433.95 | 422.1 | 85,690 |
| August 12, 2025 | 423.5 | 429.8 | 429.8 | 431.15 | 423.5 | 82,911 |
| August 11, 2025 | 427.6 | 422.45 | 422.45 | 434.8 | 414.75 | 111,616 |
| August 08, 2025 | 434.05 | 425.45 | 425.45 | 439.2 | 421.2 | 222,907 |
| August 07, 2025 | 433.05 | 433.2 | 433.2 | 435.15 | 426 | 121,895 |
| August 06, 2025 | 432 | 433.05 | 433.05 | 435 | 427.55 | 68,133 |
| August 05, 2025 | 441.85 | 430.9 | 430.9 | 443.4 | 426 | 258,008 |
| August 04, 2025 | 446 | 441.15 | 441.15 | 447.05 | 438.05 | 79,754 |
| August 01, 2025 | 450.5 | 445.7 | 445.7 | 460 | 442.15 | 206,126 |
| July 31, 2025 | 440.55 | 450.2 | 450.2 | 453.95 | 436.65 | 78,400 |
| July 30, 2025 | 452.2 | 449.9 | 449.9 | 457.15 | 447.75 | 47,947 |
| July 29, 2025 | 446 | 450.2 | 450.2 | 452.7 | 446 | 85,804 |
| July 28, 2025 | 459.25 | 444 | 444 | 459.25 | 438.35 | 229,381 |
| July 25, 2025 | 468.25 | 459.4 | 459.4 | 468.25 | 455.1 | 118,511 |
| July 24, 2025 | 470.1 | 468.25 | 468.25 | 473 | 466.45 | 181,321 |
| July 23, 2025 | 461.95 | 470.25 | 470.25 | 476.3 | 441 | 1.04M |
| July 22, 2025 | 476.95 | 480.9 | 480.9 | 483.7 | 472.5 | 229,306 |
| July 21, 2025 | 479 | 474.5 | 474.5 | 480.95 | 471.8 | 150,415 |
| July 18, 2025 | 487.95 | 478.55 | 478.55 | 492.3 | 475.1 | 178,240 |
| July 17, 2025 | 487.15 | 485.5 | 485.5 | 487.95 | 483.4 | 74,091 |
| July 16, 2025 | 484.1 | 483.85 | 483.85 | 487.55 | 481.55 | 74,387 |
| July 15, 2025 | 475.9 | 484.25 | 484.25 | 488.2 | 473.1 | 167,969 |
| July 14, 2025 | 483 | 474.3 | 474.3 | 485.1 | 470.95 | 164,609 |
| July 11, 2025 | 484.45 | 482.7 | 482.7 | 491 | 480.5 | 125,348 |
| July 10, 2025 | 495 | 486.9 | 486.9 | 499.7 | 481.95 | 323,168 |
| July 09, 2025 | 493.95 | 485.55 | 485.55 | 500 | 482.65 | 258,726 |
| July 08, 2025 | 491.95 | 493.2 | 493.2 | 505.5 | 486.9 | 501,770 |
| July 07, 2025 | 482.25 | 491.9 | 491.9 | 494.1 | 480.6 | 307,070 |
| July 04, 2025 | 481.1 | 484.7 | 484.7 | 489.3 | 476.75 | 192,144 |
| July 03, 2025 | 480 | 480.1 | 480.1 | 483.45 | 473.2 | 163,786 |
| July 02, 2025 | 473.25 | 475.45 | 475.45 | 477.3 | 469.15 | 130,249 |
| July 01, 2025 | 476.25 | 475.4 | 475.4 | 478.8 | 469.55 | 94,756 |
| June 30, 2025 | 467.4 | 474.7 | 474.7 | 477 | 467.4 | 150,158 |
| June 27, 2025 | 475.6 | 466 | 466 | 479 | 463.7 | 241,490 |
| June 26, 2025 | 473.7 | 470.1 | 470.1 | 477.2 | 468 | 76,606 |
| June 25, 2025 | 464.05 | 473.7 | 473.7 | 476.4 | 464.05 | 127,611 |
| June 24, 2025 | 465 | 464.05 | 464.05 | 471.15 | 462.1 | 141,176 |
| June 23, 2025 | 446.3 | 461.4 | 461.4 | 463 | 446.3 | 166,573 |
| June 20, 2025 | 444.3 | 454.3 | 454.3 | 456.7 | 443.25 | 95,782 |
| June 19, 2025 | 456 | 446.5 | 446.5 | 463.2 | 444.65 | 156,876 |
| June 18, 2025 | 457.5 | 458.25 | 458.25 | 463 | 453.9 | 114,211 |