456.10
+0.1(+0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 461.65 | 456 | 456 | 461.8 | 453.1 | 3,633 |
| September 04, 2025 | 467.7 | 459.25 | 459.25 | 473.8 | 458.3 | 15,903 |
| September 03, 2025 | 467.3 | 461 | 461 | 467.3 | 459.55 | 7,350 |
| September 02, 2025 | 450 | 458.15 | 458.15 | 463.45 | 447.35 | 9,613 |
| September 01, 2025 | 435 | 447.15 | 447.15 | 449.9 | 434.9 | 6,317 |
| August 29, 2025 | 445.65 | 433.55 | 433.55 | 451.7 | 432 | 16,559 |
| August 28, 2025 | 442.3 | 445.65 | 445.65 | 453.6 | 442.3 | 4,370 |
| August 26, 2025 | 456.9 | 446.7 | 446.7 | 460.05 | 444 | 7,357 |
| August 25, 2025 | 463.05 | 456.9 | 456.9 | 463.05 | 451.85 | 7,451 |
| August 22, 2025 | 464.8 | 463.3 | 463.3 | 465 | 460 | 6,556 |
| August 21, 2025 | 469.5 | 462.7 | 462.7 | 469.5 | 459 | 12,115 |
| August 20, 2025 | 466 | 462.5 | 462.5 | 469.35 | 462 | 7,673 |
| August 19, 2025 | 464.25 | 466.75 | 466.75 | 470 | 464.1 | 4,803 |
| 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 |