464.75
+5.1(+1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 469.75 | 464.75 | 464.75 | 470.15 | 462.4 | 9,133 |
| August 14, 2025 | 462 | 459.65 | 459.65 | 464.5 | 459 | 6,937 |
| August 13, 2025 | 465 | 464.45 | 464.45 | 469.35 | 462 | 5,732 |
| August 12, 2025 | 465 | 461.7 | 461.7 | 470 | 459.75 | 19,338 |
| August 11, 2025 | 464 | 463.55 | 463.55 | 468.5 | 462 | 7,466 |
| August 08, 2025 | 468 | 466.9 | 466.9 | 473 | 464.25 | 10,192 |
| August 07, 2025 | 470 | 467 | 467 | 471.8 | 464 | 10,271 |
| August 06, 2025 | 478.5 | 472.25 | 472.25 | 493.4 | 470 | 27,606 |
| August 05, 2025 | 475 | 473.15 | 473.15 | 478.95 | 471.05 | 5,125 |
| August 04, 2025 | 479.7 | 472.4 | 472.4 | 479.7 | 470.8 | 6,583 |
| August 01, 2025 | 484 | 473.25 | 473.25 | 490.3 | 469 | 25,919 |
| July 31, 2025 | 480 | 487.65 | 487.65 | 504.85 | 469.05 | 281,723 |
| July 30, 2025 | 469 | 470.35 | 470.35 | 474.3 | 467.25 | 5,416 |
| July 29, 2025 | 475 | 467 | 467 | 475 | 463 | 11,358 |
| July 28, 2025 | 477.5 | 464.45 | 464.45 | 477.5 | 462.7 | 12,834 |
| July 25, 2025 | 480.5 | 477.5 | 477.5 | 487.7 | 476 | 11,040 |
| July 24, 2025 | 492.9 | 486 | 486 | 494.95 | 485 | 13,028 |
| July 23, 2025 | 490.9 | 488.2 | 488.2 | 493 | 487 | 11,719 |
| July 22, 2025 | 491.35 | 488.9 | 488.9 | 496.65 | 487 | 10,012 |
| July 21, 2025 | 494 | 488.6 | 488.6 | 497.95 | 485.75 | 19,990 |
| July 18, 2025 | 502.05 | 493.9 | 493.9 | 504.7 | 492 | 9,615 |
| July 17, 2025 | 492.05 | 499.9 | 499.9 | 511.45 | 491.6 | 55,938 |
| July 16, 2025 | 494 | 492.05 | 492.05 | 499.4 | 490.05 | 19,524 |
| July 15, 2025 | 490.95 | 493.35 | 493.35 | 502 | 490.6 | 20,316 |
| July 14, 2025 | 482.75 | 489.6 | 489.6 | 496.25 | 473.75 | 38,868 |
| July 11, 2025 | 485.25 | 482.75 | 482.75 | 487.85 | 480.1 | 9,365 |
| July 10, 2025 | 476 | 483.45 | 483.45 | 490.3 | 476 | 14,420 |
| July 09, 2025 | 481.15 | 485.7 | 485.7 | 494.4 | 479.85 | 21,686 |
| July 08, 2025 | 485 | 479.6 | 479.6 | 486.25 | 476.7 | 7,868 |
| July 07, 2025 | 486.8 | 482.6 | 482.6 | 488.6 | 479 | 5,990 |
| July 04, 2025 | 490 | 486.7 | 486.7 | 490.05 | 482 | 9,572 |
| July 03, 2025 | 488.8 | 485.2 | 485.2 | 494.1 | 483 | 12,342 |
| July 02, 2025 | 494.05 | 487.95 | 487.95 | 502.45 | 486 | 14,547 |
| July 01, 2025 | 500 | 498.45 | 498.45 | 508.35 | 496.45 | 18,861 |
| June 30, 2025 | 500 | 497.25 | 497.25 | 500 | 492.55 | 12,780 |
| June 27, 2025 | 489.55 | 498.65 | 498.65 | 511.9 | 488.95 | 75,527 |
| June 26, 2025 | 494 | 487.75 | 487.75 | 494 | 482.95 | 17,638 |
| June 25, 2025 | 482 | 485.2 | 485.2 | 495 | 475 | 15,668 |
| June 24, 2025 | 472.95 | 475.8 | 475.8 | 483.85 | 472.95 | 15,058 |
| June 23, 2025 | 471 | 470.9 | 470.9 | 473.05 | 462.15 | 9,492 |
| June 20, 2025 | 469 | 469.95 | 469.95 | 476 | 464.55 | 16,646 |
| June 19, 2025 | 474.9 | 467.7 | 467.7 | 479.5 | 465 | 22,486 |
| June 18, 2025 | 479.45 | 473.95 | 473.95 | 482.6 | 472.05 | 15,223 |
| June 17, 2025 | 488.6 | 479.45 | 479.45 | 492.75 | 476.1 | 16,760 |
| June 16, 2025 | 491.05 | 487.85 | 487.85 | 494.85 | 477.55 | 18,513 |
| June 13, 2025 | 481.05 | 488.6 | 488.6 | 495.7 | 477.95 | 18,398 |
| June 12, 2025 | 504.65 | 491.1 | 491.1 | 511 | 490 | 22,722 |
| June 11, 2025 | 508 | 503.65 | 503.65 | 516 | 497 | 36,640 |
| June 10, 2025 | 509.9 | 507 | 507 | 514 | 503.3 | 44,791 |
| June 09, 2025 | 497.2 | 506.9 | 506.9 | 517.95 | 491 | 101,034 |
| June 06, 2025 | 499.9 | 496.3 | 496.3 | 501 | 491.6 | 19,780 |
| June 05, 2025 | 505 | 497.4 | 497.4 | 517.3 | 494.55 | 44,351 |
| June 04, 2025 | 495 | 504.9 | 504.9 | 511.2 | 488.05 | 75,159 |
| June 03, 2025 | 489.95 | 492.55 | 492.55 | 501.6 | 487 | 42,558 |
| June 02, 2025 | 485 | 486.7 | 486.7 | 493.75 | 480.2 | 17,198 |
| May 30, 2025 | 487.25 | 487.2 | 487.2 | 494 | 484 | 31,925 |
| May 29, 2025 | 490.85 | 486.15 | 486.15 | 502 | 479 | 123,627 |
| May 28, 2025 | 492.7 | 488.8 | 488.8 | 494.4 | 487.75 | 13,315 |
| May 27, 2025 | 486.4 | 492.25 | 492.25 | 499 | 483.65 | 21,938 |
| May 26, 2025 | 487.7 | 486.4 | 486.4 | 492 | 482.3 | 16,102 |