460.90
-1.9(-0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 469.7 | 460.9 | 460.9 | 478 | 457 | 4,907 |
| August 14, 2025 | 468.55 | 462.8 | 462.8 | 474.6 | 456.3 | 1,876 |
| August 13, 2025 | 475.5 | 465.15 | 465.15 | 475.5 | 464.05 | 3,319 |
| August 12, 2025 | 475.2 | 473.85 | 473.85 | 487.7 | 468 | 2,683 |
| August 11, 2025 | 470.4 | 473.15 | 473.15 | 480 | 464.05 | 3,553 |
| August 08, 2025 | 475 | 472.45 | 472.45 | 479 | 465.1 | 6,684 |
| August 07, 2025 | 475 | 475.85 | 475.85 | 482 | 472.8 | 1,833 |
| August 06, 2025 | 482.35 | 476.95 | 476.95 | 489.95 | 475 | 2,994 |
| August 05, 2025 | 474.25 | 476.95 | 476.95 | 480.25 | 471.9 | 2,414 |
| August 04, 2025 | 485.8 | 474.25 | 474.25 | 485.8 | 465.4 | 7,601 |
| August 01, 2025 | 488.8 | 478.6 | 478.6 | 495.3 | 475.2 | 6,346 |
| July 31, 2025 | 481.1 | 480.85 | 480.85 | 499 | 478 | 7,081 |
| July 30, 2025 | 502.95 | 498.2 | 498.2 | 503.75 | 491.1 | 4,557 |
| July 29, 2025 | 498.4 | 499.6 | 499.6 | 509.2 | 495.1 | 7,312 |
| July 28, 2025 | 488.25 | 498.4 | 498.4 | 505.9 | 480.15 | 7,827 |
| July 25, 2025 | 481 | 484 | 484 | 493.55 | 481 | 4,396 |
| July 24, 2025 | 506 | 491.3 | 491.3 | 506 | 481.9 | 9,322 |
| July 23, 2025 | 496 | 501.1 | 501.1 | 510 | 494.55 | 10,281 |
| July 22, 2025 | 490.6 | 492.3 | 492.3 | 495.9 | 488.05 | 2,247 |
| July 21, 2025 | 487.35 | 488.7 | 488.7 | 497.05 | 485 | 3,189 |
| July 18, 2025 | 499 | 491.85 | 491.85 | 499.4 | 483.55 | 8,118 |
| July 17, 2025 | 487.9 | 494.05 | 494.05 | 497.8 | 486.25 | 4,248 |
| July 16, 2025 | 480.4 | 488.05 | 488.05 | 499 | 475.35 | 9,205 |
| July 15, 2025 | 483.6 | 477.15 | 477.15 | 488.95 | 475.2 | 3,747 |
| July 14, 2025 | 475 | 482.5 | 482.5 | 484.5 | 475 | 2,038 |
| July 11, 2025 | 483.05 | 481.2 | 481.2 | 483.15 | 475 | 3,160 |
| July 10, 2025 | 482.05 | 479.25 | 479.25 | 484.9 | 476.75 | 4,336 |
| July 09, 2025 | 486.05 | 477.35 | 477.35 | 493 | 470.5 | 13,632 |
| July 08, 2025 | 493.6 | 483.2 | 483.2 | 493.6 | 479.1 | 1,819 |
| July 07, 2025 | 489.6 | 491.3 | 491.3 | 495.9 | 482.6 | 5,657 |
| July 04, 2025 | 486 | 484.35 | 484.35 | 491.05 | 481.6 | 3,290 |
| July 03, 2025 | 483 | 481.1 | 481.1 | 485.6 | 475 | 7,079 |
| July 02, 2025 | 487.8 | 482.25 | 482.25 | 496.25 | 477.1 | 5,567 |
| July 01, 2025 | 498.75 | 485.45 | 485.45 | 498.75 | 482.35 | 4,980 |
| June 30, 2025 | 497.9 | 498.15 | 498.15 | 502.9 | 493.1 | 5,369 |
| June 27, 2025 | 478.9 | 490.55 | 490.55 | 509.45 | 478.8 | 14,087 |
| June 26, 2025 | 478.9 | 476 | 476 | 491.9 | 471.8 | 11,549 |
| June 25, 2025 | 477.3 | 481.3 | 481.3 | 491.95 | 477.3 | 4,004 |
| June 24, 2025 | 479.9 | 476.15 | 476.15 | 484.4 | 475 | 3,983 |
| June 23, 2025 | 478.2 | 474.7 | 474.7 | 478.2 | 466.6 | 4,558 |
| June 20, 2025 | 481.45 | 478.2 | 478.2 | 484 | 478 | 3,692 |
| June 19, 2025 | 495 | 484.95 | 484.95 | 501.75 | 480 | 8,075 |
| June 18, 2025 | 497.6 | 498.95 | 498.95 | 511.7 | 495.2 | 5,787 |
| June 17, 2025 | 502.6 | 497.35 | 497.35 | 514.75 | 492.05 | 5,665 |
| June 16, 2025 | 490.5 | 492.85 | 492.85 | 502.2 | 488.15 | 7,255 |
| June 13, 2025 | 501.05 | 499.55 | 499.55 | 506.35 | 491.85 | 5,169 |
| June 12, 2025 | 515.05 | 508.7 | 508.7 | 528.45 | 501 | 6,192 |
| June 11, 2025 | 527 | 517.9 | 517.9 | 536 | 516 | 12,580 |
| June 10, 2025 | 512.95 | 528.45 | 528.45 | 537.75 | 505.4 | 21,192 |
| June 09, 2025 | 510 | 505.35 | 505.35 | 510 | 499.25 | 4,659 |
| June 06, 2025 | 490 | 498.95 | 498.95 | 509.95 | 490 | 8,138 |
| June 05, 2025 | 508.45 | 491.9 | 491.9 | 510.45 | 490 | 8,063 |
| June 04, 2025 | 477.05 | 503.4 | 503.4 | 511.9 | 477.05 | 22,752 |
| June 03, 2025 | 500.1 | 479.75 | 479.75 | 501.7 | 475 | 7,195 |
| June 02, 2025 | 502.85 | 496.7 | 496.7 | 506.95 | 485.55 | 12,551 |
| May 30, 2025 | 518.8 | 508.7 | 508.7 | 518.8 | 505 | 15,328 |
| May 29, 2025 | 466.55 | 507.05 | 507.05 | 514.4 | 460.6 | 97,280 |
| May 28, 2025 | 469.8 | 465.7 | 465.7 | 469.8 | 459.1 | 6,005 |
| May 27, 2025 | 469.9 | 466.35 | 466.35 | 472.85 | 456.95 | 8,275 |
| May 26, 2025 | 458 | 463.55 | 463.55 | 468.6 | 458 | 3,736 |