499.80
+15.45(+3.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 482 | 499.8 | 499.8 | 524.8 | 475.7 | 357,710 |
| August 21, 2025 | 470 | 484.35 | 484.35 | 493.45 | 465.8 | 99,383 |
| August 20, 2025 | 482.8 | 468.1 | 468.1 | 489.3 | 461.45 | 62,411 |
| August 19, 2025 | 475.1 | 479.2 | 479.2 | 492.85 | 475.1 | 23,390 |
| August 18, 2025 | 490.5 | 480.4 | 480.4 | 503 | 463.95 | 126,501 |
| August 14, 2025 | 465.55 | 486.2 | 486.2 | 489.7 | 459.5 | 133,539 |
| August 13, 2025 | 428.25 | 465.55 | 465.55 | 490 | 426 | 138,519 |
| August 12, 2025 | 425 | 424.35 | 424.35 | 435.1 | 420.8 | 10,375 |
| August 11, 2025 | 443 | 426.1 | 426.1 | 450.25 | 407.2 | 45,137 |
| August 08, 2025 | 455.05 | 444.3 | 444.3 | 456.95 | 440 | 10,292 |
| August 07, 2025 | 458.4 | 453.85 | 453.85 | 468.3 | 440.95 | 14,438 |
| August 06, 2025 | 460 | 460.75 | 460.75 | 471.75 | 458 | 9,321 |
| August 05, 2025 | 479.9 | 464.4 | 464.4 | 479.9 | 461.95 | 8,826 |
| August 04, 2025 | 475.1 | 470.85 | 470.85 | 479.3 | 465.4 | 19,916 |
| August 01, 2025 | 498.8 | 481.8 | 481.8 | 503 | 479 | 32,002 |
| July 31, 2025 | 463 | 491.65 | 491.65 | 498.1 | 450 | 61,638 |
| July 30, 2025 | 484.65 | 470.6 | 470.6 | 484.65 | 462.75 | 26,517 |
| July 29, 2025 | 484.9 | 473.3 | 473.3 | 495 | 472 | 33,937 |
| July 28, 2025 | 465.2 | 484.15 | 484.15 | 506.5 | 463.55 | 158,952 |
| July 25, 2025 | 465.5 | 466.15 | 466.15 | 469.9 | 456 | 29,515 |
| July 24, 2025 | 474.8 | 470.45 | 470.45 | 474.8 | 461 | 22,150 |
| July 23, 2025 | 458.1 | 469.15 | 469.15 | 473 | 450 | 40,391 |
| July 22, 2025 | 468.7 | 459.8 | 459.8 | 478 | 455.05 | 42,734 |
| July 21, 2025 | 458.85 | 463.05 | 463.05 | 479.45 | 440.05 | 151,158 |
| July 18, 2025 | 434.9 | 444.5 | 444.5 | 451 | 416 | 63,437 |
| July 17, 2025 | 409 | 430.7 | 430.7 | 444 | 409 | 133,324 |
| July 16, 2025 | 394.7 | 403.9 | 403.9 | 405.9 | 392.55 | 38,778 |
| July 15, 2025 | 405.85 | 391.05 | 391.05 | 406.4 | 387 | 43,104 |
| July 14, 2025 | 405 | 400.1 | 400.1 | 412.25 | 386.55 | 200,879 |
| July 11, 2025 | 370.05 | 374.8 | 374.8 | 384.35 | 364.65 | 13,195 |
| July 10, 2025 | 385.9 | 373.45 | 373.45 | 385.9 | 371 | 5,821 |
| July 09, 2025 | 381.5 | 378.9 | 378.9 | 384.05 | 377.1 | 4,541 |
| July 08, 2025 | 386 | 378.6 | 378.6 | 388.5 | 372.55 | 19,666 |
| July 07, 2025 | 390.95 | 385.6 | 385.6 | 405 | 381.45 | 36,629 |
| July 04, 2025 | 373.55 | 386 | 386 | 390 | 373 | 21,900 |
| July 03, 2025 | 380 | 373.85 | 373.85 | 381.05 | 370 | 5,816 |
| July 02, 2025 | 382 | 381.8 | 381.8 | 388.45 | 377.35 | 7,803 |
| July 01, 2025 | 389.7 | 384.4 | 384.4 | 389.7 | 380.5 | 9,371 |
| June 30, 2025 | 363.9 | 384.65 | 384.65 | 387.85 | 362.5 | 44,205 |
| June 27, 2025 | 362.75 | 363.6 | 363.6 | 369 | 361.35 | 5,214 |
| June 26, 2025 | 363.15 | 367.75 | 367.75 | 370.9 | 361.8 | 15,453 |
| June 25, 2025 | 369.9 | 363.15 | 363.15 | 371.95 | 360 | 17,770 |
| June 24, 2025 | 360.55 | 364.8 | 364.8 | 373.7 | 360.55 | 7,433 |
| June 23, 2025 | 360 | 360.55 | 360.55 | 375 | 356.8 | 52,805 |
| June 20, 2025 | 371.1 | 365.35 | 365.35 | 377.7 | 358 | 15,547 |
| June 19, 2025 | 370.15 | 374.9 | 374.9 | 382.8 | 361 | 20,615 |
| June 18, 2025 | 371 | 371.25 | 371.25 | 394.45 | 366.35 | 12,619 |
| June 17, 2025 | 388 | 382.75 | 382.75 | 388.25 | 380 | 20,526 |
| June 16, 2025 | 389.85 | 386.7 | 386.7 | 397.9 | 380 | 31,780 |
| June 13, 2025 | 348.05 | 378.65 | 378.65 | 382.5 | 341.3 | 86,775 |
| June 12, 2025 | 346.65 | 354.45 | 354.45 | 357 | 346.65 | 24,795 |
| June 11, 2025 | 348.35 | 346.65 | 346.65 | 356.45 | 345 | 14,669 |
| June 10, 2025 | 348.5 | 349.55 | 349.55 | 355.95 | 347.8 | 9,238 |
| June 09, 2025 | 357.5 | 348.55 | 348.55 | 357.5 | 346.05 | 19,672 |
| June 06, 2025 | 348.9 | 348.85 | 348.85 | 351.05 | 344.6 | 10,985 |
| June 05, 2025 | 356.9 | 346.3 | 346.3 | 356.9 | 344.7 | 10,634 |
| June 04, 2025 | 354.8 | 352.55 | 352.55 | 359.9 | 351.5 | 8,809 |
| June 03, 2025 | 355.1 | 351.55 | 351.55 | 356.4 | 349.15 | 11,235 |
| June 02, 2025 | 349.15 | 351.5 | 351.5 | 355 | 330 | 23,267 |
| May 30, 2025 | 348 | 347.55 | 347.55 | 359.35 | 342.8 | 8,255 |