468.45
+8.1(+1.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 467 | 468.45 | 468.45 | 474.8 | 463 | 214,969 |
| August 14, 2025 | 470 | 460.35 | 460.35 | 470.15 | 457.2 | 150,881 |
| August 13, 2025 | 470.5 | 467.35 | 467.35 | 472.85 | 464.05 | 139,054 |
| August 12, 2025 | 465 | 470.1 | 470.1 | 473.5 | 460 | 199,857 |
| August 11, 2025 | 464 | 463.2 | 463.2 | 471 | 452.8 | 180,373 |
| August 08, 2025 | 473.7 | 459.9 | 459.9 | 473.7 | 455 | 256,058 |
| August 07, 2025 | 460.1 | 469.05 | 469.05 | 472.25 | 460.1 | 214,169 |
| August 06, 2025 | 468.1 | 465.4 | 465.4 | 470.1 | 464.7 | 107,347 |
| August 05, 2025 | 476.1 | 466.35 | 466.35 | 479 | 464.9 | 167,602 |
| August 04, 2025 | 473.2 | 475.6 | 475.6 | 479 | 473 | 163,081 |
| August 01, 2025 | 479.85 | 475.55 | 475.55 | 493.45 | 472 | 570,876 |
| July 31, 2025 | 473.2 | 480.1 | 480.1 | 485.8 | 465 | 374,954 |
| July 30, 2025 | 468.95 | 475.15 | 475.15 | 479.3 | 463.9 | 319,265 |
| July 29, 2025 | 458.6 | 465.05 | 465.05 | 466 | 458.6 | 232,893 |
| July 28, 2025 | 461 | 462.65 | 462.65 | 468 | 455.8 | 301,662 |
| July 25, 2025 | 465 | 460 | 460 | 466.6 | 458 | 378,553 |
| July 24, 2025 | 474.8 | 463.35 | 463.35 | 475.05 | 461.15 | 272,639 |
| July 23, 2025 | 481.9 | 473.3 | 473.3 | 482 | 468.9 | 334,244 |
| July 22, 2025 | 491 | 479.05 | 476.55 | 491 | 474.6 | 471,311 |
| July 21, 2025 | 494.8 | 485.1 | 482.57 | 494.8 | 476.5 | 799,513 |
| July 18, 2025 | 461 | 492.6 | 492.6 | 497 | 461 | 3.9M |
| July 17, 2025 | 481.9 | 459 | 459 | 485.65 | 454.85 | 1.19M |
| July 16, 2025 | 468.3 | 478.85 | 478.85 | 485 | 467.4 | 500,581 |
| July 15, 2025 | 471.25 | 468.85 | 468.85 | 477.75 | 466 | 475,346 |
| July 14, 2025 | 472 | 469.6 | 469.6 | 480.9 | 468 | 257,636 |
| July 11, 2025 | 489.1 | 476.45 | 476.45 | 490.15 | 475.15 | 230,262 |
| July 10, 2025 | 496 | 491.15 | 491.15 | 497.2 | 489.25 | 241,569 |
| July 09, 2025 | 496.8 | 493.95 | 493.95 | 505.9 | 492.1 | 506,776 |
| July 08, 2025 | 499.5 | 496 | 496 | 499.65 | 490.25 | 238,400 |
| July 07, 2025 | 492.75 | 498.8 | 498.8 | 500.5 | 487.8 | 365,606 |
| July 04, 2025 | 490.65 | 492.1 | 492.1 | 500 | 485 | 281,215 |
| July 03, 2025 | 494.75 | 490.65 | 490.65 | 496.45 | 488.5 | 225,700 |
| July 02, 2025 | 498 | 494.75 | 494.75 | 501.05 | 491.55 | 279,439 |
| July 01, 2025 | 499.95 | 495.6 | 495.6 | 507.6 | 492 | 597,931 |
| June 30, 2025 | 486 | 497.45 | 497.45 | 501 | 485.25 | 821,176 |
| June 27, 2025 | 485.5 | 482.4 | 482.4 | 491.1 | 479.05 | 558,186 |
| June 26, 2025 | 489.8 | 481.1 | 481.1 | 489.8 | 479 | 410,163 |
| June 25, 2025 | 473.55 | 488.8 | 488.8 | 494.45 | 472.7 | 992,369 |
| June 24, 2025 | 447.75 | 471.95 | 471.95 | 476.45 | 446 | 1.31M |
| June 23, 2025 | 439.85 | 442.25 | 442.25 | 444 | 436.05 | 212,250 |
| June 20, 2025 | 435.35 | 443 | 443 | 448 | 435.2 | 216,429 |
| June 19, 2025 | 441.2 | 435.35 | 435.35 | 443.95 | 435 | 286,231 |
| June 18, 2025 | 443.7 | 441.2 | 441.2 | 447 | 438.8 | 272,263 |
| June 17, 2025 | 457 | 443.7 | 443.7 | 462 | 439.15 | 347,789 |
| June 16, 2025 | 462.25 | 456.5 | 456.5 | 463.15 | 446 | 316,670 |
| June 13, 2025 | 442.1 | 463.55 | 463.55 | 469.9 | 441.6 | 582,912 |
| June 12, 2025 | 466.7 | 453.4 | 453.4 | 473 | 451.15 | 343,193 |
| June 11, 2025 | 472 | 466.35 | 466.35 | 473.8 | 463.1 | 441,429 |
| June 10, 2025 | 482.8 | 471.1 | 471.1 | 485.6 | 469.1 | 447,718 |
| June 09, 2025 | 472.1 | 481.15 | 481.15 | 490 | 471.95 | 1.04M |
| June 06, 2025 | 471.2 | 468.95 | 468.95 | 475.7 | 462.15 | 729,624 |
| June 05, 2025 | 448.3 | 468.65 | 468.65 | 472.4 | 448.3 | 1.52M |
| June 04, 2025 | 424.45 | 446.1 | 446.1 | 452 | 419.75 | 1.32M |
| June 03, 2025 | 422 | 421.1 | 421.1 | 432.9 | 419.4 | 588,997 |
| June 02, 2025 | 406 | 419.6 | 419.6 | 423.55 | 405 | 603,575 |
| May 30, 2025 | 406 | 404.9 | 404.9 | 407 | 402.05 | 226,388 |
| May 29, 2025 | 406.2 | 403.65 | 403.65 | 408.1 | 402 | 151,144 |
| May 28, 2025 | 403.75 | 406.05 | 406.05 | 408 | 399.2 | 251,917 |
| May 27, 2025 | 409.65 | 403.35 | 403.35 | 409.65 | 401.25 | 259,087 |
| May 26, 2025 | 408 | 408.85 | 408.85 | 412.1 | 404.55 | 241,296 |