476.35
-0.55(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 481.1 | 476.35 | 476.35 | 481.1 | 473 | 55,357 |
| August 14, 2025 | 483.65 | 476.9 | 476.9 | 486.85 | 475 | 41,070 |
| August 13, 2025 | 484.15 | 483.2 | 483.2 | 486.3 | 475 | 76,537 |
| August 12, 2025 | 484.8 | 484.15 | 484.15 | 487.05 | 480.85 | 55,959 |
| August 11, 2025 | 478.45 | 484.8 | 484.8 | 486.25 | 469.15 | 62,347 |
| August 08, 2025 | 482 | 474.65 | 474.65 | 496.75 | 473 | 208,738 |
| August 07, 2025 | 472 | 476.95 | 476.95 | 496.8 | 463.55 | 286,796 |
| August 06, 2025 | 480 | 474.5 | 474.5 | 480 | 472 | 76,632 |
| August 05, 2025 | 482.75 | 476.45 | 476.45 | 485.3 | 473.95 | 79,126 |
| August 04, 2025 | 472 | 481.75 | 481.75 | 485 | 471.6 | 51,137 |
| August 01, 2025 | 475.95 | 475.4 | 475.4 | 480.15 | 474.7 | 81,196 |
| July 31, 2025 | 480 | 479.35 | 479.35 | 485 | 473.1 | 95,075 |
| July 30, 2025 | 486.3 | 485 | 485 | 491 | 483.35 | 30,598 |
| July 29, 2025 | 490.4 | 486.3 | 486.3 | 490.7 | 480.9 | 42,293 |
| July 28, 2025 | 494.1 | 487.15 | 487.15 | 494.1 | 482 | 75,211 |
| July 25, 2025 | 485.3 | 489.2 | 489.2 | 495.9 | 483.4 | 101,779 |
| July 24, 2025 | 491.3 | 490.35 | 490.35 | 494.35 | 485 | 53,934 |
| July 23, 2025 | 491.95 | 490.3 | 490.3 | 492.8 | 486 | 62,211 |
| July 22, 2025 | 485 | 490.5 | 490.5 | 492.65 | 481 | 85,670 |
| July 21, 2025 | 488.6 | 487 | 487 | 490 | 481 | 93,029 |
| July 18, 2025 | 498 | 489.5 | 489.5 | 502 | 484.2 | 141,328 |
| July 17, 2025 | 495 | 498.8 | 498.8 | 501.85 | 490.6 | 68,020 |
| July 16, 2025 | 502.1 | 496.35 | 496.35 | 507.9 | 485.6 | 216,895 |
| July 15, 2025 | 490 | 506.75 | 506.75 | 511.95 | 490 | 246,588 |
| July 14, 2025 | 502.5 | 489.55 | 489.55 | 503.05 | 486.15 | 234,395 |
| July 11, 2025 | 505 | 501.35 | 501.35 | 508 | 499.55 | 72,219 |
| July 10, 2025 | 506.2 | 506.35 | 506.35 | 509.8 | 504.9 | 44,095 |
| July 09, 2025 | 504.25 | 505.3 | 505.3 | 510.8 | 503 | 121,888 |
| July 08, 2025 | 506.5 | 506.8 | 506.8 | 510.5 | 499.5 | 122,728 |
| July 07, 2025 | 496.75 | 509.7 | 509.7 | 514.75 | 496.75 | 838,501 |
| July 04, 2025 | 488.75 | 489.4 | 489.4 | 492.2 | 485.25 | 87,185 |
| July 03, 2025 | 486 | 487.8 | 487.8 | 492.2 | 486 | 56,696 |
| July 02, 2025 | 492.25 | 489.15 | 489.15 | 493.95 | 482.2 | 102,708 |
| July 01, 2025 | 487.5 | 491.3 | 491.3 | 494.85 | 475 | 304,689 |
| June 30, 2025 | 481.95 | 487.5 | 487.5 | 488.9 | 477.8 | 123,491 |
| June 27, 2025 | 476.9 | 479.65 | 479.65 | 488.55 | 473.15 | 215,771 |
| June 26, 2025 | 472.75 | 474.6 | 474.6 | 477.75 | 470 | 51,399 |
| June 25, 2025 | 478 | 471.75 | 471.75 | 482.45 | 468.9 | 84,825 |
| June 24, 2025 | 463.5 | 477.6 | 477.6 | 486.6 | 460 | 451,987 |
| June 23, 2025 | 452.95 | 459.3 | 459.3 | 461.9 | 448.2 | 69,159 |
| June 20, 2025 | 457.55 | 455 | 455 | 461.55 | 452.2 | 67,216 |
| June 19, 2025 | 466.7 | 457.55 | 457.55 | 472.05 | 455 | 109,236 |
| June 18, 2025 | 472.3 | 468.4 | 468.4 | 475.55 | 462.6 | 148,766 |
| June 17, 2025 | 486 | 473.2 | 473.2 | 490.3 | 471 | 213,863 |
| June 16, 2025 | 492.95 | 490.25 | 490.25 | 519.9 | 485.1 | 3.32M |
| June 13, 2025 | 454.9 | 475.85 | 475.85 | 479.9 | 452.05 | 335,602 |
| June 12, 2025 | 453.7 | 460.75 | 460.75 | 471 | 450.75 | 176,802 |
| June 11, 2025 | 444.4 | 453.75 | 453.75 | 459.2 | 441.5 | 125,894 |
| June 10, 2025 | 441 | 443.55 | 443.55 | 446.45 | 434.65 | 163,824 |
| June 09, 2025 | 433 | 438.25 | 438.25 | 440.05 | 428 | 169,743 |
| June 06, 2025 | 433.1 | 429.2 | 429.2 | 436.8 | 427.8 | 308,294 |
| June 05, 2025 | 437.6 | 434.7 | 434.7 | 443.8 | 431 | 76,966 |
| June 04, 2025 | 444.9 | 437.6 | 437.6 | 446.3 | 434.6 | 126,990 |
| June 03, 2025 | 440 | 442 | 442 | 444.15 | 436.85 | 105,568 |
| June 02, 2025 | 438.7 | 438.6 | 438.6 | 451.85 | 431.55 | 204,287 |
| May 30, 2025 | 447 | 438.9 | 438.9 | 449 | 436.5 | 184,916 |
| May 29, 2025 | 445 | 442.85 | 442.85 | 451.55 | 435.1 | 761,280 |
| May 28, 2025 | 462.95 | 456.45 | 456.45 | 464.95 | 452.5 | 41,207 |
| May 27, 2025 | 462.45 | 459.5 | 459.5 | 463.5 | 455.75 | 30,736 |
| May 26, 2025 | 468.9 | 459.4 | 459.4 | 469.75 | 455.1 | 51,377 |