458.50
-3.5(-0.76%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 462.1 | 458.5 | 458.5 | 465.8 | 456 | 945,653 |
August 21, 2025 | 461.35 | 462 | 462 | 465 | 454.75 | 1.07M |
August 20, 2025 | 458 | 461.35 | 461.35 | 463.45 | 452.5 | 757,660 |
August 19, 2025 | 461.35 | 458.05 | 458.05 | 464 | 456 | 483,094 |
August 18, 2025 | 464.95 | 461.35 | 461.35 | 464.95 | 455.5 | 510,851 |
August 14, 2025 | 464.2 | 459.4 | 459.4 | 472.8 | 455.55 | 1.54M |
August 13, 2025 | 455.1 | 460.35 | 460.35 | 466.6 | 451.95 | 778,530 |
August 12, 2025 | 442.55 | 455.1 | 455.1 | 460.9 | 440 | 2.1M |
August 11, 2025 | 439.15 | 440.55 | 440.55 | 444.8 | 439.15 | 587,525 |
August 08, 2025 | 452 | 439.55 | 439.55 | 454.4 | 438.3 | 825,371 |
August 07, 2025 | 434 | 450 | 450 | 452.8 | 434 | 2.28M |
August 06, 2025 | 447 | 439.35 | 439.35 | 449.05 | 432.6 | 1.31M |
August 05, 2025 | 454 | 448.7 | 448.7 | 458.2 | 443.2 | 767,391 |
August 04, 2025 | 457 | 454 | 454 | 460.45 | 447.05 | 1.11M |
August 01, 2025 | 475.95 | 451.75 | 451.75 | 477 | 450.45 | 1.31M |
July 31, 2025 | 484 | 474.9 | 474.9 | 487.4 | 473.85 | 940,607 |
July 30, 2025 | 492 | 492.15 | 490.65 | 497.5 | 487.65 | 955,819 |
July 29, 2025 | 464 | 490.45 | 488.96 | 492 | 464 | 1.82M |
July 28, 2025 | 469.55 | 463.2 | 461.79 | 480.55 | 461.45 | 904,522 |
July 25, 2025 | 475 | 469.1 | 469.1 | 477.75 | 466.25 | 552,079 |
July 24, 2025 | 476 | 476.65 | 476.65 | 485.65 | 474.35 | 698,309 |
July 23, 2025 | 479.45 | 475.85 | 475.85 | 480.05 | 472.55 | 500,010 |
July 22, 2025 | 494.5 | 477.1 | 477.1 | 495.7 | 476.05 | 890,480 |
July 21, 2025 | 496 | 494.5 | 494.5 | 499.55 | 491.4 | 435,162 |
July 18, 2025 | 504.5 | 496.15 | 496.15 | 505.75 | 492.5 | 540,582 |
July 17, 2025 | 503 | 502.45 | 502.45 | 511.75 | 501.05 | 1.93M |
July 16, 2025 | 490.8 | 499.7 | 499.7 | 503.8 | 489.5 | 2.61M |
July 15, 2025 | 488 | 491.75 | 491.75 | 493.5 | 484.85 | 530,607 |
July 14, 2025 | 469 | 485.75 | 485.75 | 489.5 | 467 | 792,132 |
July 11, 2025 | 471.8 | 469 | 469 | 478.75 | 466.4 | 331,420 |
July 10, 2025 | 482 | 473.8 | 473.8 | 482.95 | 470.65 | 433,079 |
July 09, 2025 | 481.6 | 479.55 | 479.55 | 487.5 | 478 | 436,559 |
July 08, 2025 | 492.55 | 481.6 | 481.6 | 493 | 475.3 | 636,001 |
July 07, 2025 | 495.05 | 493.2 | 493.2 | 496.7 | 490.05 | 372,161 |
July 04, 2025 | 491.4 | 492.6 | 492.6 | 497.35 | 490.5 | 485,557 |
July 03, 2025 | 492 | 490.15 | 490.15 | 495 | 487.45 | 447,075 |
July 02, 2025 | 494 | 490.8 | 490.8 | 497.8 | 487.1 | 783,595 |
July 01, 2025 | 496.8 | 489.15 | 489.15 | 498.05 | 483.35 | 737,015 |
June 30, 2025 | 496.95 | 495.3 | 495.3 | 499.75 | 493 | 480,217 |
June 27, 2025 | 500.55 | 497.2 | 497.2 | 503.15 | 495 | 929,177 |
June 26, 2025 | 497.2 | 496.9 | 496.9 | 498.8 | 489.5 | 1.13M |
June 25, 2025 | 490 | 493.75 | 493.75 | 499.7 | 489.65 | 1.13M |
June 24, 2025 | 503 | 489.2 | 489.2 | 504.35 | 486 | 855,718 |
June 23, 2025 | 482.8 | 497.25 | 497.25 | 499.7 | 482.05 | 1.18M |
June 20, 2025 | 480 | 487.35 | 487.35 | 490.85 | 478.25 | 1.11M |
June 19, 2025 | 494.5 | 480.3 | 480.3 | 498 | 479 | 1.14M |
June 18, 2025 | 497 | 494.9 | 494.9 | 502.85 | 493.35 | 906,241 |
June 17, 2025 | 517 | 498.15 | 498.15 | 518.45 | 494 | 970,198 |
June 16, 2025 | 507.75 | 515.65 | 515.65 | 517.55 | 496.55 | 772,242 |
June 13, 2025 | 521 | 509.4 | 509.4 | 523.9 | 508.1 | 1.03M |
June 12, 2025 | 536.3 | 523.9 | 523.9 | 540.9 | 520.35 | 1.67M |
June 11, 2025 | 545 | 536.2 | 536.2 | 547.1 | 532.05 | 560,073 |
June 10, 2025 | 541.45 | 542.45 | 542.45 | 545 | 535 | 726,190 |
June 09, 2025 | 530 | 536.6 | 536.6 | 540 | 528.75 | 691,621 |
June 06, 2025 | 534.05 | 529.95 | 529.95 | 534.1 | 525.05 | 485,813 |
June 05, 2025 | 527 | 533.95 | 533.95 | 540.4 | 526.9 | 855,813 |
June 04, 2025 | 525.5 | 527.35 | 527.35 | 529.2 | 511.8 | 574,191 |
June 03, 2025 | 531.8 | 521.5 | 521.5 | 532.1 | 520 | 655,339 |
June 02, 2025 | 530.1 | 529.15 | 529.15 | 533.7 | 524 | 465,850 |
May 30, 2025 | 537 | 530.55 | 530.55 | 544.75 | 522.5 | 1.11M |