451.10
+6.9(+1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 443.25 | 451.1 | 451.1 | 453 | 441.2 | 89,195 |
| July 10, 2025 | 445.5 | 444.2 | 444.2 | 449.4 | 443 | 57,235 |
| July 09, 2025 | 445 | 444.7 | 444.7 | 453.65 | 443.7 | 65,057 |
| July 08, 2025 | 444 | 446.65 | 446.65 | 449.35 | 439 | 87,984 |
| July 07, 2025 | 454.15 | 439.35 | 439.35 | 456.8 | 436.7 | 113,326 |
| July 04, 2025 | 458.85 | 454.4 | 454.4 | 459.95 | 450.5 | 100,179 |
| July 03, 2025 | 448 | 458 | 458 | 465 | 447 | 233,732 |
| July 02, 2025 | 446.9 | 447.85 | 447.85 | 449.1 | 439 | 95,649 |
| July 01, 2025 | 441 | 444.15 | 444.15 | 448.8 | 437.5 | 115,072 |
| June 30, 2025 | 446.45 | 439.1 | 439.1 | 451.9 | 433.4 | 155,246 |
| June 27, 2025 | 457.65 | 446.45 | 446.45 | 459.7 | 444 | 217,960 |
| June 26, 2025 | 445.7 | 450.9 | 450.9 | 455.95 | 443 | 237,373 |
| June 25, 2025 | 441.3 | 444.7 | 444.7 | 447.15 | 438 | 162,498 |
| June 24, 2025 | 437.15 | 439.25 | 439.25 | 443.8 | 429.05 | 135,522 |
| June 23, 2025 | 436.95 | 437.1 | 437.1 | 439.8 | 424.2 | 160,086 |
| June 20, 2025 | 418.5 | 428.7 | 428.7 | 433 | 415.85 | 159,523 |
| June 19, 2025 | 430.5 | 419.3 | 419.3 | 435.9 | 418 | 121,853 |
| June 18, 2025 | 432 | 426.5 | 426.5 | 432 | 422.95 | 90,193 |
| June 17, 2025 | 434 | 428.85 | 428.85 | 436.4 | 426 | 80,949 |
| June 16, 2025 | 446.4 | 434 | 434 | 449.45 | 429.05 | 202,440 |
| June 13, 2025 | 430 | 442.85 | 442.85 | 452.9 | 428.35 | 681,142 |
| June 12, 2025 | 425.5 | 432.1 | 432.1 | 445.4 | 425.5 | 362,797 |
| June 11, 2025 | 423.15 | 424.5 | 424.5 | 433.95 | 422.1 | 144,338 |
| June 10, 2025 | 423.2 | 423.15 | 423.15 | 428.65 | 418.65 | 83,365 |
| June 09, 2025 | 422.9 | 423.15 | 423.15 | 431.1 | 420.75 | 104,191 |
| June 06, 2025 | 426.2 | 421 | 421 | 426.2 | 419.95 | 89,104 |
| June 05, 2025 | 417.8 | 422 | 422 | 424.5 | 417.25 | 65,183 |
| June 04, 2025 | 414.95 | 415.5 | 415.5 | 424.2 | 407.85 | 143,067 |
| June 03, 2025 | 428.6 | 414.95 | 414.95 | 432.95 | 412.85 | 207,119 |
| June 02, 2025 | 431.8 | 428.6 | 428.6 | 436.95 | 424.8 | 79,650 |
| May 30, 2025 | 416.2 | 430.5 | 430.5 | 446.4 | 416.05 | 338,912 |
| May 29, 2025 | 418.05 | 416.2 | 416.2 | 424.9 | 413.9 | 105,620 |
| May 28, 2025 | 423 | 418.05 | 418.05 | 424.85 | 417 | 51,351 |
| May 27, 2025 | 426.65 | 422.7 | 422.7 | 429.95 | 421.6 | 72,939 |
| May 26, 2025 | 425.6 | 426.65 | 426.65 | 432.1 | 423.95 | 83,562 |
| May 23, 2025 | 427.75 | 425.6 | 425.6 | 430 | 421 | 105,113 |
| May 22, 2025 | 435.6 | 427.75 | 427.75 | 435.6 | 425.55 | 82,962 |
| May 21, 2025 | 433.75 | 437.2 | 437.2 | 438.8 | 428.9 | 82,894 |
| May 20, 2025 | 436.9 | 433.75 | 433.75 | 442.7 | 431.1 | 64,024 |
| May 19, 2025 | 444.85 | 436.05 | 436.05 | 446.85 | 429.95 | 187,304 |
| May 16, 2025 | 446.8 | 444.85 | 444.85 | 449 | 440 | 123,604 |
| May 15, 2025 | 426.05 | 443.25 | 443.25 | 448 | 422.25 | 302,667 |
| May 14, 2025 | 410.5 | 421.85 | 421.85 | 427.1 | 409 | 244,689 |
| May 13, 2025 | 416.85 | 408.9 | 408.9 | 422.05 | 408 | 145,480 |
| May 12, 2025 | 406.95 | 416.85 | 416.85 | 423 | 406.95 | 130,944 |
| May 09, 2025 | 398.55 | 393.2 | 393.2 | 402.5 | 385.85 | 153,819 |
| May 08, 2025 | 414.1 | 398.55 | 398.55 | 416.55 | 395 | 165,110 |
| May 07, 2025 | 405 | 408.55 | 408.55 | 419 | 400.6 | 238,696 |
| May 06, 2025 | 427.3 | 414.2 | 414.2 | 433 | 410.1 | 160,463 |
| May 05, 2025 | 415 | 423.1 | 423.1 | 441 | 414.05 | 349,921 |
| May 02, 2025 | 442.5 | 423.85 | 423.85 | 450 | 420 | 442,544 |
| April 30, 2025 | 450 | 443.15 | 443.15 | 451.95 | 440.5 | 93,547 |
| April 29, 2025 | 457 | 452.15 | 452.15 | 466.9 | 449.35 | 123,042 |
| April 28, 2025 | 455.65 | 460.65 | 460.65 | 475.95 | 453.4 | 114,769 |
| April 25, 2025 | 476.95 | 459.9 | 459.9 | 477.65 | 453.05 | 161,764 |
| April 24, 2025 | 475.8 | 477.65 | 477.65 | 487.55 | 475.8 | 86,754 |
| April 23, 2025 | 484.7 | 480.6 | 480.6 | 485.55 | 473.6 | 89,611 |
| April 22, 2025 | 492.9 | 480.9 | 480.9 | 494.25 | 480 | 139,767 |
| April 21, 2025 | 485.6 | 491.2 | 491.2 | 492 | 479.6 | 124,505 |
| April 17, 2025 | 494.9 | 485.3 | 485.3 | 499.8 | 483.25 | 134,360 |