493.70
+9.3(+1.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 489.4 | 493.7 | 493.7 | 502.95 | 478 | 307,356 |
| August 14, 2025 | 495.2 | 484.4 | 484.4 | 497.15 | 482.1 | 238,875 |
| August 13, 2025 | 499.8 | 488.85 | 488.85 | 507 | 485.8 | 320,949 |
| August 12, 2025 | 499 | 498.65 | 498.65 | 523.5 | 489 | 1.65M |
| August 11, 2025 | 480 | 497.1 | 497.1 | 509 | 466.9 | 4.6M |
| August 08, 2025 | 447 | 440.45 | 440.45 | 450.6 | 435 | 108,917 |
| August 07, 2025 | 428.6 | 444.55 | 444.55 | 449.7 | 415.6 | 195,924 |
| August 06, 2025 | 445.95 | 425.2 | 425.2 | 446.15 | 422.1 | 172,382 |
| August 05, 2025 | 449 | 446.35 | 446.35 | 455 | 440.1 | 94,103 |
| August 04, 2025 | 435.6 | 446.45 | 446.45 | 449.5 | 435.25 | 113,354 |
| August 01, 2025 | 453.05 | 435.2 | 435.2 | 457.55 | 432.55 | 182,872 |
| July 31, 2025 | 450.1 | 450.75 | 450.75 | 460.15 | 442.75 | 159,063 |
| July 30, 2025 | 450.05 | 460.2 | 460.2 | 463.45 | 448 | 149,917 |
| July 29, 2025 | 440 | 447.95 | 447.95 | 454.7 | 436 | 266,858 |
| July 28, 2025 | 457 | 442.45 | 442.45 | 465 | 440.35 | 273,189 |
| July 25, 2025 | 474.3 | 455.8 | 455.8 | 474.3 | 452.1 | 293,230 |
| July 24, 2025 | 485 | 471.65 | 471.65 | 501.95 | 468.3 | 465,189 |
| July 23, 2025 | 501 | 485.3 | 485.3 | 505.9 | 483.25 | 399,946 |
| July 22, 2025 | 501.3 | 503.3 | 503.3 | 519.95 | 496.1 | 799,415 |
| July 21, 2025 | 470.95 | 501.3 | 501.3 | 508.95 | 463.2 | 1.21M |
| July 18, 2025 | 479.9 | 466.5 | 466.5 | 484.2 | 465 | 281,952 |
| July 17, 2025 | 484.9 | 477.9 | 477.9 | 489.45 | 470.1 | 578,869 |
| July 16, 2025 | 449.75 | 480.55 | 480.55 | 484.7 | 449.5 | 966,038 |
| July 15, 2025 | 452.8 | 447.5 | 447.5 | 461.5 | 445 | 313,721 |
| July 14, 2025 | 461 | 451.35 | 451.35 | 461 | 447 | 249,267 |
| July 11, 2025 | 454 | 454.05 | 454.05 | 463 | 448.15 | 265,878 |
| July 10, 2025 | 462.2 | 454.75 | 454.75 | 465.95 | 452.1 | 367,712 |
| July 09, 2025 | 456 | 467 | 467 | 470 | 456 | 1.18M |
| July 08, 2025 | 435 | 452.95 | 452.95 | 494 | 429.7 | 10.71M |
| July 07, 2025 | 418.8 | 427.85 | 427.85 | 438.8 | 418.8 | 536,816 |
| July 04, 2025 | 419.5 | 409.3 | 409.3 | 422.65 | 406.6 | 233,601 |
| July 03, 2025 | 397.5 | 416.15 | 416.15 | 420 | 396 | 402,645 |
| July 02, 2025 | 391.7 | 396.95 | 396.95 | 403.4 | 391.7 | 118,281 |
| July 01, 2025 | 404.2 | 395.15 | 395.15 | 406 | 393.85 | 121,325 |
| June 30, 2025 | 403.9 | 402.6 | 402.6 | 409.6 | 400.65 | 89,258 |
| June 27, 2025 | 411.85 | 401.95 | 401.95 | 411.85 | 399.1 | 87,940 |
| June 26, 2025 | 400.7 | 404.65 | 404.65 | 409.9 | 399.5 | 142,295 |
| June 25, 2025 | 391.6 | 398.15 | 398.15 | 401.45 | 388.8 | 151,626 |
| June 24, 2025 | 390 | 388.8 | 388.8 | 396.5 | 386.15 | 170,520 |
| June 23, 2025 | 382.85 | 379 | 379 | 384.8 | 375 | 140,434 |
| June 20, 2025 | 383.95 | 384.3 | 384.3 | 393.45 | 381.95 | 113,517 |
| June 19, 2025 | 395.8 | 385.05 | 385.05 | 399 | 382.5 | 132,763 |
| June 18, 2025 | 395.5 | 399.65 | 399.65 | 407.2 | 392.9 | 284,765 |
| June 17, 2025 | 402.4 | 394.4 | 394.4 | 404.75 | 392.05 | 154,838 |
| June 16, 2025 | 399.45 | 399.45 | 399.45 | 404 | 390 | 178,910 |
| June 13, 2025 | 399.35 | 399.45 | 399.45 | 410 | 395.95 | 250,923 |
| June 12, 2025 | 429.15 | 409.45 | 409.45 | 443.8 | 406.1 | 499,711 |
| June 11, 2025 | 426.15 | 426.2 | 426.2 | 438.9 | 420.25 | 370,882 |
| June 10, 2025 | 433.9 | 426.1 | 426.1 | 433.9 | 423.7 | 154,488 |
| June 09, 2025 | 427.2 | 432 | 432 | 436 | 422.9 | 242,912 |
| June 06, 2025 | 434 | 424.3 | 424.3 | 435.6 | 419.9 | 383,863 |
| June 05, 2025 | 386 | 434.35 | 434.35 | 440 | 386 | 1.89M |
| June 04, 2025 | 389 | 383.85 | 383.85 | 389 | 379.9 | 125,839 |
| June 03, 2025 | 390.85 | 386.3 | 386.3 | 398.4 | 385.55 | 200,695 |
| June 02, 2025 | 384.25 | 387.8 | 387.8 | 399 | 381.5 | 262,994 |
| May 30, 2025 | 387.95 | 389.15 | 389.15 | 393.8 | 383.2 | 125,451 |
| May 29, 2025 | 383.25 | 386.9 | 386.9 | 394.8 | 379.95 | 195,783 |
| May 28, 2025 | 388.2 | 383.25 | 383.25 | 391 | 381.1 | 118,987 |
| May 27, 2025 | 398.75 | 387.95 | 387.95 | 399.75 | 386.65 | 165,204 |
| May 26, 2025 | 402 | 396.8 | 396.8 | 408.5 | 394 | 307,991 |