427.20
+4.95(+1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 426.2 | 427.2 | 427.2 | 428.6 | 422.65 | 103,049 |
| August 14, 2025 | 428 | 422.25 | 422.25 | 428 | 418.5 | 145,962 |
| August 13, 2025 | 422.6 | 424.25 | 424.25 | 430.5 | 422.6 | 126,445 |
| August 12, 2025 | 432 | 425.3 | 425.3 | 433.15 | 424 | 497,973 |
| August 11, 2025 | 430.05 | 429.2 | 429.2 | 444.7 | 427.55 | 391,663 |
| August 08, 2025 | 422.25 | 430.05 | 430.05 | 433 | 422.25 | 203,123 |
| August 07, 2025 | 421.5 | 424.65 | 424.65 | 426.6 | 417 | 165,382 |
| August 06, 2025 | 427.8 | 428.95 | 428.95 | 432 | 423 | 366,691 |
| August 05, 2025 | 423 | 423.85 | 423.85 | 427.95 | 420 | 167,147 |
| August 04, 2025 | 431.9 | 421.05 | 421.05 | 431.9 | 419 | 243,725 |
| August 01, 2025 | 445 | 427.55 | 427.55 | 452.35 | 425.2 | 398,711 |
| July 31, 2025 | 447 | 440.5 | 440.5 | 452 | 438.3 | 296,352 |
| July 30, 2025 | 451.95 | 448.5 | 448.5 | 455.3 | 447.65 | 184,854 |
| July 29, 2025 | 452.3 | 451.85 | 451.85 | 457.4 | 450.05 | 110,526 |
| July 28, 2025 | 461.25 | 452.95 | 452.95 | 465.1 | 449 | 124,581 |
| July 25, 2025 | 474.05 | 460.3 | 460.3 | 474.3 | 454.3 | 535,524 |
| July 24, 2025 | 478.3 | 474.55 | 474.55 | 478.4 | 473.05 | 147,572 |
| July 23, 2025 | 471.8 | 476.35 | 476.35 | 484.8 | 471.8 | 537,766 |
| July 22, 2025 | 467.45 | 471.8 | 471.8 | 478.3 | 467.05 | 192,880 |
| July 21, 2025 | 471.15 | 467 | 467 | 472.65 | 464.35 | 150,946 |
| July 18, 2025 | 478.1 | 471.15 | 471.15 | 478.1 | 470 | 185,182 |
| July 17, 2025 | 475.5 | 477 | 477 | 479 | 473.2 | 220,101 |
| July 16, 2025 | 464.7 | 474.65 | 474.65 | 476.05 | 463.6 | 216,617 |
| July 15, 2025 | 463.8 | 464.7 | 464.7 | 469.95 | 461.6 | 175,772 |
| July 14, 2025 | 465.3 | 463.15 | 463.15 | 470.95 | 462.15 | 135,996 |
| July 11, 2025 | 470 | 467.3 | 467.3 | 475.9 | 465 | 119,697 |
| July 10, 2025 | 478.2 | 473.3 | 473.3 | 482 | 470.2 | 143,658 |
| July 09, 2025 | 475 | 478.2 | 478.2 | 482.7 | 472.7 | 537,536 |
| July 08, 2025 | 485.7 | 474.3 | 474.3 | 490.2 | 473 | 574,756 |
| July 07, 2025 | 489.5 | 484.9 | 484.9 | 495.5 | 482.75 | 205,905 |
| July 04, 2025 | 495.15 | 489.25 | 489.25 | 499.4 | 487.8 | 289,091 |
| July 03, 2025 | 501.1 | 495.15 | 495.15 | 508.7 | 492 | 1.18M |
| July 02, 2025 | 481 | 499.4 | 499.4 | 502 | 478.35 | 1.15M |
| July 01, 2025 | 474.8 | 480.2 | 480.2 | 482 | 471.75 | 539,560 |
| June 30, 2025 | 470.7 | 474.8 | 474.8 | 478 | 467.7 | 423,583 |
| June 27, 2025 | 461.25 | 470.7 | 470.7 | 488.4 | 461.1 | 2.22M |
| June 26, 2025 | 461 | 461.25 | 461.25 | 462 | 453.5 | 195,627 |
| June 25, 2025 | 450.95 | 456.95 | 456.95 | 461 | 450.95 | 379,854 |
| June 24, 2025 | 456 | 449.65 | 449.65 | 457.75 | 446.4 | 387,787 |
| June 23, 2025 | 445.05 | 451.45 | 451.45 | 454.75 | 445.05 | 197,359 |
| June 20, 2025 | 450 | 449.25 | 449.25 | 462 | 446.1 | 1.08M |
| June 19, 2025 | 463.8 | 453.85 | 453.85 | 472.25 | 446.05 | 485,620 |
| June 18, 2025 | 477 | 463.9 | 463.9 | 481.5 | 460.4 | 708,377 |
| June 17, 2025 | 475 | 477 | 477 | 483.1 | 472.05 | 186,652 |
| June 16, 2025 | 469.65 | 478.3 | 478.3 | 481.6 | 468.15 | 337,392 |
| June 13, 2025 | 469 | 469.65 | 469.65 | 471.75 | 465 | 167,660 |
| June 12, 2025 | 486.5 | 477.2 | 477.2 | 487.85 | 474.45 | 249,565 |
| June 11, 2025 | 482.6 | 484.45 | 484.45 | 489.2 | 480.9 | 403,867 |
| June 10, 2025 | 483.15 | 480.7 | 480.7 | 486.5 | 478.2 | 200,010 |
| June 09, 2025 | 480 | 481.65 | 481.65 | 484.1 | 477 | 339,692 |
| June 06, 2025 | 476 | 480 | 480 | 482 | 472.6 | 243,500 |
| June 05, 2025 | 473.85 | 476.15 | 476.15 | 477.5 | 471.25 | 288,541 |
| June 04, 2025 | 468 | 473.85 | 473.85 | 475.25 | 460.55 | 516,094 |
| June 03, 2025 | 462.35 | 466.3 | 466.3 | 467.15 | 458.9 | 261,254 |
| June 02, 2025 | 460.05 | 462.35 | 462.35 | 467.8 | 459 | 269,312 |
| May 30, 2025 | 463 | 460.05 | 460.05 | 464 | 459.1 | 98,252 |
| May 29, 2025 | 461 | 462.3 | 462.3 | 464.65 | 456.3 | 190,999 |
| May 28, 2025 | 463 | 460.55 | 460.55 | 464.6 | 458.05 | 119,867 |
| May 27, 2025 | 457.1 | 459.9 | 459.9 | 462.45 | 455 | 286,539 |
| May 26, 2025 | 463 | 461.45 | 461.45 | 468 | 459.2 | 212,349 |