469.45
-8.85(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 474 | 469.45 | 469.45 | 478.6 | 466 | 489,500 |
| August 21, 2025 | 477 | 478.3 | 478.3 | 482.9 | 474.25 | 632,263 |
| August 20, 2025 | 480 | 477.6 | 477.6 | 484.7 | 474.45 | 526,014 |
| August 19, 2025 | 471 | 480.1 | 480.1 | 482 | 469.75 | 820,395 |
| August 18, 2025 | 475 | 471.05 | 471.05 | 475.8 | 468.05 | 494,532 |
| August 14, 2025 | 474.65 | 466.65 | 466.65 | 475.9 | 465 | 573,560 |
| August 13, 2025 | 471.5 | 473.7 | 473.7 | 480.5 | 469.3 | 1.12M |
| August 12, 2025 | 448.7 | 469.3 | 469.3 | 480.9 | 447.75 | 5.57M |
| August 11, 2025 | 446.1 | 446.45 | 446.45 | 449.9 | 440.55 | 590,227 |
| August 08, 2025 | 451.65 | 449.35 | 449.35 | 457.85 | 445.7 | 591,238 |
| August 07, 2025 | 452.45 | 451 | 451 | 464.5 | 447.6 | 1.05M |
| August 06, 2025 | 471.35 | 456.85 | 456.85 | 474.25 | 454.15 | 1.39M |
| August 05, 2025 | 475.9 | 471.35 | 471.35 | 482.5 | 468.5 | 660,300 |
| August 04, 2025 | 463.95 | 474.85 | 474.85 | 479 | 458.6 | 888,341 |
| August 01, 2025 | 472.95 | 462.75 | 462.75 | 474.9 | 461 | 719,080 |
| July 31, 2025 | 477.95 | 473.05 | 473.05 | 480.5 | 469.35 | 613,051 |
| July 30, 2025 | 489.25 | 478.9 | 478.9 | 491.25 | 476.7 | 644,269 |
| July 29, 2025 | 483.4 | 486.5 | 486.5 | 492.5 | 478.4 | 1.26M |
| July 28, 2025 | 496 | 481.1 | 481.1 | 498.85 | 480 | 1.19M |
| July 25, 2025 | 513 | 498.35 | 498.35 | 513.95 | 494 | 924,986 |
| July 24, 2025 | 519.45 | 513 | 513 | 527.9 | 510.35 | 1.82M |
| July 23, 2025 | 516.8 | 514.85 | 514.85 | 518.9 | 506.8 | 1.18M |
| July 22, 2025 | 518 | 513.15 | 513.15 | 522.5 | 508.55 | 1.1M |
| July 21, 2025 | 514 | 510.2 | 510.2 | 518.9 | 505.95 | 954,467 |
| July 18, 2025 | 519.9 | 513.95 | 513.95 | 521 | 512 | 912,783 |
| July 17, 2025 | 516.7 | 517.7 | 517.7 | 522.5 | 513 | 1.37M |
| July 16, 2025 | 518 | 514.15 | 514.15 | 521.7 | 510.5 | 1.75M |
| July 15, 2025 | 520 | 513.1 | 513.1 | 534.45 | 508.25 | 8.01M |
| July 14, 2025 | 499.2 | 516.65 | 516.65 | 520.8 | 496.6 | 2.12M |
| July 11, 2025 | 509.5 | 499.2 | 499.2 | 512.6 | 495.7 | 1M |
| July 10, 2025 | 512 | 510.05 | 510.05 | 518 | 507.1 | 1.64M |
| July 09, 2025 | 495 | 509.95 | 509.95 | 518.75 | 493.2 | 6.25M |
| July 08, 2025 | 490.7 | 493 | 493 | 500.55 | 483.5 | 1.25M |
| July 07, 2025 | 500 | 491.05 | 491.05 | 504.5 | 486.1 | 1.11M |
| July 04, 2025 | 505 | 499.35 | 499.35 | 505.4 | 495.5 | 1.1M |
| July 03, 2025 | 495.9 | 503.7 | 503.7 | 508.7 | 489.4 | 3.84M |
| July 02, 2025 | 503 | 493.95 | 493.95 | 506.95 | 492 | 1.75M |
| July 01, 2025 | 518.95 | 502.9 | 502.9 | 521.8 | 500.6 | 3.06M |
| June 30, 2025 | 506.5 | 517.8 | 517.8 | 523.6 | 506.05 | 12.96M |
| June 27, 2025 | 451.9 | 505.15 | 505.15 | 527.5 | 449.25 | 54.67M |
| June 26, 2025 | 454.5 | 448.95 | 448.95 | 457 | 447.1 | 615,381 |
| June 25, 2025 | 448.75 | 452.65 | 452.65 | 456.5 | 445.15 | 1.25M |
| June 24, 2025 | 445 | 440.05 | 440.05 | 449.1 | 438 | 745,782 |
| June 23, 2025 | 440.1 | 440.75 | 440.75 | 444 | 437.4 | 575,850 |
| June 20, 2025 | 437.5 | 439.5 | 439.5 | 450.5 | 436.1 | 2.3M |
| June 19, 2025 | 449.2 | 437.9 | 437.9 | 459.9 | 435.3 | 989,839 |
| June 18, 2025 | 457.9 | 450.45 | 450.45 | 465 | 448.55 | 795,143 |
| June 17, 2025 | 472.4 | 457.9 | 457.9 | 472.4 | 456.05 | 512,009 |
| June 16, 2025 | 464.95 | 469.15 | 469.15 | 471.95 | 456 | 740,382 |
| June 13, 2025 | 462 | 469.45 | 469.45 | 475.55 | 462 | 705,144 |
| June 12, 2025 | 491.55 | 476.6 | 476.6 | 493.9 | 474.5 | 664,475 |
| June 11, 2025 | 491.95 | 487.2 | 487.2 | 496.7 | 481.85 | 648,508 |
| June 10, 2025 | 500.4 | 490.35 | 490.35 | 503.25 | 488 | 800,892 |
| June 09, 2025 | 499 | 497.3 | 497.3 | 500.85 | 490.45 | 659,206 |
| June 06, 2025 | 500 | 496.4 | 496.4 | 505 | 493.6 | 1.56M |
| June 05, 2025 | 485 | 497.3 | 497.3 | 502.9 | 482.05 | 3.23M |
| June 04, 2025 | 474.75 | 482.35 | 482.35 | 486.5 | 467.5 | 925,018 |
| June 03, 2025 | 465.1 | 472.85 | 472.85 | 487 | 465.1 | 2.16M |
| June 02, 2025 | 469.95 | 464.3 | 464.3 | 474.25 | 462.75 | 531,679 |
| May 30, 2025 | 476.1 | 472.4 | 472.4 | 478.4 | 468.7 | 427,907 |