451.75
+4.05(+0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 449.8 | 451.75 | 451.75 | 456.9 | 448.4 | 121,086 |
| August 14, 2025 | 460.8 | 447.7 | 447.7 | 464.55 | 442.25 | 175,659 |
| August 13, 2025 | 448.65 | 459.2 | 459.2 | 474.15 | 446.3 | 388,179 |
| August 12, 2025 | 463 | 447.6 | 447.6 | 465.7 | 441.4 | 257,450 |
| August 11, 2025 | 429.8 | 458.9 | 458.9 | 464 | 424.05 | 692,804 |
| August 08, 2025 | 432.65 | 427.85 | 427.85 | 435.65 | 426.05 | 126,874 |
| August 07, 2025 | 434 | 432.65 | 432.65 | 435.65 | 422.7 | 182,875 |
| August 06, 2025 | 446.25 | 434.25 | 434.25 | 448.7 | 431.05 | 215,745 |
| August 05, 2025 | 438 | 439.6 | 439.6 | 456.75 | 435.4 | 371,880 |
| August 04, 2025 | 435 | 433.15 | 433.15 | 442.95 | 429.8 | 294,631 |
| August 01, 2025 | 448 | 432.85 | 432.85 | 452.8 | 431.05 | 222,009 |
| July 31, 2025 | 453.5 | 446.75 | 446.75 | 462.75 | 440.2 | 276,430 |
| July 30, 2025 | 461.5 | 459.6 | 459.6 | 468.3 | 445.9 | 374,783 |
| July 29, 2025 | 454.9 | 459.4 | 459.4 | 461.85 | 445.85 | 221,328 |
| July 28, 2025 | 474.1 | 453.15 | 453.15 | 476.7 | 450 | 317,783 |
| July 25, 2025 | 485 | 471.8 | 471.8 | 490.1 | 470.15 | 269,659 |
| July 24, 2025 | 501.45 | 486.45 | 486.45 | 505 | 485 | 425,931 |
| July 23, 2025 | 520 | 500.9 | 500.9 | 520 | 500 | 1.11M |
| July 22, 2025 | 551.7 | 544.95 | 544.95 | 556 | 541.2 | 220,053 |
| July 21, 2025 | 551.9 | 547.85 | 547.85 | 554.9 | 539 | 247,604 |
| July 18, 2025 | 558 | 542.75 | 542.75 | 565 | 540 | 263,695 |
| July 17, 2025 | 562.25 | 558.65 | 558.65 | 568 | 557.35 | 188,630 |
| July 16, 2025 | 562 | 559.45 | 559.45 | 566.7 | 557 | 156,099 |
| July 15, 2025 | 559.85 | 562.4 | 562.4 | 568.8 | 557.75 | 163,975 |
| July 14, 2025 | 565 | 558.8 | 558.8 | 567.15 | 556 | 221,056 |
| July 11, 2025 | 578.7 | 566.85 | 566.85 | 582 | 563.35 | 277,076 |
| July 10, 2025 | 590.5 | 579.25 | 579.25 | 592 | 577.15 | 237,662 |
| July 09, 2025 | 582 | 588.7 | 588.7 | 594 | 576.9 | 480,660 |
| July 08, 2025 | 584.7 | 579.45 | 579.45 | 594.7 | 574.05 | 294,924 |
| July 07, 2025 | 593.9 | 581.65 | 581.65 | 597.5 | 579.1 | 384,881 |
| July 04, 2025 | 574.75 | 591.55 | 591.55 | 599 | 574.1 | 1.07M |
| July 03, 2025 | 578.7 | 570.5 | 570.5 | 581.95 | 565 | 418,663 |
| July 02, 2025 | 586 | 576.9 | 576.9 | 586.6 | 575 | 276,523 |
| July 01, 2025 | 595.95 | 586.1 | 586.1 | 601.45 | 583.5 | 390,920 |
| June 30, 2025 | 588.5 | 592 | 592 | 594.95 | 583.3 | 482,746 |
| June 27, 2025 | 593.2 | 586.25 | 586.25 | 597.8 | 584.1 | 587,424 |
| June 26, 2025 | 605 | 592.1 | 592.1 | 613.4 | 590 | 793,840 |
| June 25, 2025 | 631.25 | 601.4 | 601.4 | 635 | 597.6 | 1.42M |
| June 24, 2025 | 654.5 | 633.5 | 633.5 | 659.85 | 602.65 | 5.12M |
| June 23, 2025 | 575 | 631.05 | 631.05 | 631.05 | 573 | 3.74M |
| June 20, 2025 | 565 | 573.7 | 573.7 | 579.7 | 555 | 755,106 |
| June 19, 2025 | 582 | 562.95 | 562.95 | 615 | 556.05 | 2.75M |
| June 18, 2025 | 594.95 | 582.95 | 582.95 | 594.95 | 578.6 | 472,852 |
| June 17, 2025 | 590 | 593.45 | 593.45 | 609 | 580.2 | 1.01M |
| June 16, 2025 | 593 | 589.5 | 589.5 | 603 | 570.55 | 693,454 |
| June 13, 2025 | 550.1 | 590.05 | 590.05 | 604.3 | 548.1 | 2.2M |
| June 12, 2025 | 579.75 | 554.6 | 554.6 | 586.75 | 552.1 | 363,922 |
| June 11, 2025 | 592.15 | 579.2 | 579.2 | 596.85 | 570 | 382,792 |
| June 10, 2025 | 587.7 | 593.75 | 593.75 | 606 | 587.7 | 441,733 |
| June 09, 2025 | 591.35 | 585.35 | 585.35 | 593.9 | 579 | 423,764 |
| June 06, 2025 | 618 | 591.35 | 591.35 | 627.65 | 586.95 | 1.37M |
| June 05, 2025 | 591 | 615.55 | 615.55 | 622 | 581.05 | 1.64M |
| June 04, 2025 | 565.3 | 587.75 | 587.75 | 606 | 565 | 2.58M |
| June 03, 2025 | 531.35 | 561.6 | 561.6 | 573 | 531.15 | 2.13M |
| June 02, 2025 | 537 | 528.8 | 528.8 | 538.35 | 523.1 | 320,856 |
| May 30, 2025 | 545 | 534.3 | 534.3 | 546.6 | 530.1 | 529,320 |
| May 29, 2025 | 515 | 539.8 | 539.8 | 552 | 514.15 | 1.49M |
| May 28, 2025 | 514 | 511.3 | 511.3 | 517.8 | 501.5 | 468,565 |
| May 27, 2025 | 512.4 | 512.5 | 512.5 | 528.7 | 509.8 | 679,178 |
| May 26, 2025 | 529.4 | 512.55 | 512.55 | 529.45 | 508.6 | 561,513 |