427.55
+8.2(+1.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2025 | 459.25 | 457.5 | 457.5 | 467.4 | 456.05 | 157,162 |
| June 16, 2025 | 455.8 | 461.55 | 461.55 | 464.85 | 448.65 | 208,698 |
| June 13, 2025 | 460 | 458.1 | 458.1 | 468 | 450.95 | 308,310 |
| June 12, 2025 | 485 | 468.15 | 468.15 | 486 | 467 | 210,654 |
| June 11, 2025 | 469.1 | 484.15 | 484.15 | 490.45 | 469.1 | 354,544 |
| June 10, 2025 | 482.8 | 468.95 | 468.95 | 487 | 466.3 | 618,463 |
| June 09, 2025 | 482.4 | 477.1 | 477.1 | 489.5 | 473.3 | 388,537 |
| June 06, 2025 | 483 | 484.85 | 484.85 | 501.5 | 481.8 | 396,827 |
| June 05, 2025 | 480 | 483.2 | 483.2 | 487.95 | 479.85 | 107,951 |
| June 04, 2025 | 489 | 479.6 | 479.6 | 489 | 475.1 | 142,834 |
| June 03, 2025 | 490 | 484.5 | 484.5 | 491 | 482.8 | 125,245 |
| June 02, 2025 | 484.9 | 487.55 | 487.55 | 492.35 | 479 | 213,131 |
| May 30, 2025 | 480.5 | 483.9 | 483.9 | 490.65 | 479 | 210,762 |
| May 29, 2025 | 483.65 | 480.5 | 480.5 | 485 | 478.5 | 115,733 |
| May 28, 2025 | 489 | 482.5 | 482.5 | 490 | 478.8 | 218,822 |
| May 27, 2025 | 473.9 | 486.35 | 486.35 | 489 | 470.9 | 285,457 |
| May 26, 2025 | 479 | 471.95 | 471.95 | 481.5 | 470.2 | 227,379 |