427.10
+0.45(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 430.7 | 427.1 | 427.1 | 431 | 424 | 1.44M |
| August 14, 2025 | 431 | 426.65 | 426.65 | 432.7 | 422.5 | 1.37M |
| August 13, 2025 | 424.85 | 430.2 | 430.2 | 433.65 | 424.5 | 2.07M |
| August 12, 2025 | 420.4 | 423.45 | 423.45 | 424.45 | 418.8 | 1.6M |
| August 11, 2025 | 420.7 | 417.4 | 417.4 | 422.9 | 414.55 | 1.86M |
| August 08, 2025 | 424.65 | 420.7 | 420.7 | 426.9 | 419.3 | 1.21M |
| August 07, 2025 | 420.4 | 424.65 | 424.65 | 426 | 415.05 | 1.53M |
| August 06, 2025 | 422.7 | 419.95 | 419.95 | 423.9 | 416.85 | 1.42M |
| August 05, 2025 | 422 | 421.2 | 421.2 | 423.6 | 419.2 | 990,246 |
| August 04, 2025 | 416.1 | 421.6 | 421.6 | 422.5 | 413.85 | 1.09M |
| August 01, 2025 | 424 | 415.4 | 415.4 | 424.8 | 413.5 | 2.16M |
| July 31, 2025 | 427 | 424.05 | 424.05 | 430.95 | 421.45 | 2.11M |
| July 30, 2025 | 436.9 | 432.45 | 432.45 | 438.15 | 431.6 | 1.27M |
| July 29, 2025 | 432 | 437.4 | 437.4 | 438 | 430.6 | 1.32M |
| July 28, 2025 | 438 | 432.05 | 432.05 | 439.8 | 431.3 | 1.96M |
| July 25, 2025 | 445.7 | 439.2 | 439.2 | 446.25 | 437.4 | 1.77M |
| July 24, 2025 | 446.8 | 446.1 | 446.1 | 447.85 | 443.05 | 1.57M |
| July 23, 2025 | 446.1 | 446.85 | 446.85 | 449 | 443.3 | 1.81M |
| July 22, 2025 | 446.95 | 443.2 | 443.2 | 446.95 | 442.1 | 1.62M |
| July 21, 2025 | 435.7 | 444.65 | 444.65 | 447.2 | 434.8 | 3.83M |
| July 18, 2025 | 438.45 | 435.5 | 435.5 | 441.5 | 431.1 | 4.66M |
| July 17, 2025 | 438.5 | 437.1 | 437.1 | 439.1 | 435.25 | 1.75M |
| July 16, 2025 | 437.95 | 435.2 | 435.2 | 438.3 | 433.3 | 1.93M |
| July 15, 2025 | 437 | 437.45 | 437.45 | 441.8 | 435.1 | 2.38M |
| July 14, 2025 | 427.9 | 436.35 | 436.35 | 437.2 | 426.4 | 3.87M |
| July 11, 2025 | 423 | 424.9 | 424.9 | 431.25 | 422.2 | 3.29M |
| July 10, 2025 | 425 | 422.8 | 422.8 | 427.65 | 420 | 2.43M |
| July 09, 2025 | 437.3 | 425 | 425 | 437.3 | 415.15 | 7.24M |
| July 08, 2025 | 438.45 | 436.2 | 436.2 | 439.45 | 434.7 | 1.57M |
| July 07, 2025 | 445.2 | 437.5 | 437.5 | 445.55 | 436.2 | 2.68M |
| July 04, 2025 | 448.9 | 445.1 | 445.1 | 448.9 | 443.1 | 1.79M |
| July 03, 2025 | 446.85 | 445.55 | 445.55 | 450.4 | 445.1 | 2.05M |
| July 02, 2025 | 452 | 447.2 | 447.2 | 453.9 | 446.6 | 2.98M |
| July 01, 2025 | 452 | 450.35 | 450.35 | 452.95 | 445.7 | 4.01M |
| June 30, 2025 | 452.4 | 450.85 | 450.85 | 452.85 | 448.3 | 3.72M |
| June 27, 2025 | 452.9 | 451.15 | 451.15 | 455.35 | 449 | 7.43M |
| June 26, 2025 | 445 | 448.9 | 448.9 | 450 | 438.5 | 6.98M |
| June 25, 2025 | 444.8 | 442.1 | 442.1 | 445.8 | 440.6 | 3.31M |
| June 24, 2025 | 446 | 442.9 | 442.9 | 447.9 | 439.6 | 5.26M |
| June 23, 2025 | 435.7 | 440.55 | 440.55 | 445.6 | 435.25 | 7.98M |
| June 20, 2025 | 437.85 | 438.6 | 438.6 | 441.7 | 434.75 | 9.79M |
| June 19, 2025 | 454.1 | 437.45 | 437.45 | 456.05 | 435.5 | 16.14M |
| June 18, 2025 | 462 | 452.8 | 452.8 | 465 | 451.2 | 142.07M |
| June 17, 2025 | 505 | 486.35 | 486.35 | 506.6 | 483.05 | 9.62M |
| June 16, 2025 | 520 | 512.95 | 502.95 | 520.05 | 502.35 | 4.01M |
| June 13, 2025 | 505 | 514.25 | 514.25 | 521 | 502.15 | 5.15M |
| June 12, 2025 | 520 | 517.25 | 517.25 | 530.85 | 513.9 | 5.83M |
| June 11, 2025 | 538.05 | 520.55 | 520.55 | 540.7 | 518.7 | 8.77M |
| June 10, 2025 | 530 | 534.05 | 534.05 | 546.8 | 528.1 | 11.08M |
| June 09, 2025 | 511 | 525 | 525 | 532.7 | 508 | 12.61M |
| June 06, 2025 | 501.6 | 502.25 | 502.25 | 510.9 | 495 | 15.51M |
| June 05, 2025 | 469.7 | 491.6 | 491.6 | 497 | 467.2 | 7.87M |
| June 04, 2025 | 472 | 468 | 468 | 472 | 452.05 | 4.56M |
| June 03, 2025 | 457.8 | 468.75 | 468.75 | 474.4 | 457.65 | 8M |
| June 02, 2025 | 457 | 453.15 | 453.15 | 460.9 | 450.5 | 2.13M |
| May 30, 2025 | 466.9 | 458.2 | 458.2 | 469.9 | 453.5 | 3.06M |
| May 29, 2025 | 453.55 | 464.75 | 464.75 | 466 | 453.15 | 3.99M |
| May 28, 2025 | 453.3 | 452.6 | 452.6 | 456.95 | 450.5 | 1.81M |
| May 27, 2025 | 451 | 451.5 | 451.5 | 455 | 447.5 | 1.28M |
| May 26, 2025 | 449 | 450.95 | 450.95 | 453.1 | 447.35 | 1.26M |