426.90
+3.4(+0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 426 | 426.9 | 426.9 | 431.45 | 422.15 | 27,342 |
| August 14, 2025 | 425.15 | 423.5 | 423.5 | 437.15 | 420.65 | 41,731 |
| August 13, 2025 | 427 | 425.15 | 425.15 | 429 | 420.35 | 30,552 |
| August 12, 2025 | 438.65 | 424.4 | 424.4 | 440.7 | 422 | 97,395 |
| August 11, 2025 | 463.8 | 457.7 | 457.7 | 467.9 | 450.25 | 17,026 |
| August 08, 2025 | 462.6 | 463.15 | 463.15 | 466 | 457.65 | 13,580 |
| August 07, 2025 | 460 | 459.85 | 459.85 | 467.2 | 448.95 | 19,108 |
| August 06, 2025 | 469.6 | 464.65 | 464.65 | 474.3 | 462 | 22,054 |
| August 05, 2025 | 476.15 | 466.75 | 466.75 | 480.6 | 462.25 | 19,910 |
| August 04, 2025 | 477 | 476.15 | 476.15 | 484.7 | 470 | 27,380 |
| August 01, 2025 | 482.85 | 481.7 | 481.7 | 488 | 477.05 | 30,879 |
| July 31, 2025 | 479.95 | 482.85 | 482.85 | 487 | 467.8 | 59,706 |
| July 30, 2025 | 489.6 | 496.3 | 496.3 | 498.75 | 488.75 | 50,712 |
| July 29, 2025 | 474.6 | 485.9 | 485.9 | 488.75 | 472.45 | 35,387 |
| July 28, 2025 | 487.6 | 474.6 | 474.6 | 490.8 | 472.3 | 37,884 |
| July 25, 2025 | 490 | 483.75 | 483.75 | 495.45 | 481.05 | 51,344 |
| July 24, 2025 | 490.7 | 495.7 | 495.7 | 500 | 482.1 | 42,474 |
| July 23, 2025 | 492 | 487.75 | 487.75 | 496.95 | 485.5 | 37,798 |
| July 22, 2025 | 504 | 491.65 | 491.65 | 506.75 | 490 | 38,540 |
| July 21, 2025 | 511.8 | 502.75 | 502.75 | 519.8 | 500.2 | 96,522 |
| July 18, 2025 | 486 | 510.8 | 510.8 | 515.5 | 480.55 | 228,133 |
| July 17, 2025 | 481.5 | 483.4 | 483.4 | 492 | 479.9 | 23,629 |
| July 16, 2025 | 475.2 | 482.3 | 482.3 | 488 | 470 | 28,476 |
| July 15, 2025 | 467.05 | 477.7 | 477.7 | 480 | 467.05 | 14,046 |
| July 14, 2025 | 468.75 | 473.35 | 473.35 | 475 | 460 | 15,430 |
| July 11, 2025 | 468.8 | 468.75 | 468.75 | 478 | 465 | 19,345 |
| July 10, 2025 | 470 | 465.15 | 465.15 | 476.55 | 463 | 29,801 |
| July 09, 2025 | 480 | 472.95 | 472.95 | 480.7 | 467.15 | 19,794 |
| July 08, 2025 | 486.9 | 477.85 | 477.85 | 487.2 | 474.1 | 14,426 |
| July 07, 2025 | 486.05 | 483 | 483 | 487.45 | 477.7 | 19,275 |
| July 04, 2025 | 485 | 482.1 | 482.1 | 491.35 | 479.85 | 19,299 |
| July 03, 2025 | 480.4 | 488.4 | 488.4 | 490 | 473.75 | 36,916 |
| July 02, 2025 | 484 | 476.35 | 476.35 | 484 | 472.5 | 19,046 |
| July 01, 2025 | 482.2 | 481 | 481 | 483 | 474.8 | 22,467 |
| June 30, 2025 | 472 | 478.05 | 478.05 | 480 | 472 | 26,156 |
| June 27, 2025 | 460.1 | 469.7 | 469.7 | 471.55 | 460.1 | 22,411 |
| June 26, 2025 | 463.05 | 464.75 | 464.75 | 468.15 | 458.1 | 18,153 |
| June 25, 2025 | 459.2 | 460.3 | 460.3 | 465.5 | 453.9 | 70,746 |
| June 24, 2025 | 459.8 | 455.25 | 455.25 | 467 | 454.05 | 26,024 |
| June 23, 2025 | 464.5 | 455.85 | 455.85 | 464.5 | 454.65 | 28,614 |
| June 20, 2025 | 454 | 462.15 | 462.15 | 468 | 453.1 | 16,774 |
| June 19, 2025 | 470.6 | 456.3 | 456.3 | 474.4 | 454.55 | 36,198 |
| June 18, 2025 | 473 | 470.6 | 470.6 | 484.1 | 463.8 | 41,963 |
| June 17, 2025 | 474.75 | 475.55 | 475.55 | 485.25 | 473 | 23,923 |
| June 16, 2025 | 487 | 479.55 | 479.55 | 489.4 | 470.35 | 56,217 |
| June 13, 2025 | 482 | 486.95 | 486.95 | 507.95 | 473.05 | 114,026 |
| June 12, 2025 | 489 | 488.4 | 488.4 | 494.9 | 484 | 35,837 |
| June 11, 2025 | 490.1 | 487.5 | 487.5 | 498.6 | 481.15 | 50,714 |
| June 10, 2025 | 491.8 | 486.3 | 486.3 | 495.1 | 483 | 58,405 |
| June 09, 2025 | 482.4 | 487.6 | 487.6 | 497.65 | 478.5 | 46,381 |
| June 06, 2025 | 486.9 | 478.6 | 478.6 | 487.4 | 476.15 | 25,020 |
| June 05, 2025 | 484.6 | 483.9 | 483.9 | 489.75 | 479 | 66,934 |
| June 04, 2025 | 478.6 | 480.8 | 480.8 | 482.8 | 476 | 25,216 |
| June 03, 2025 | 492 | 478.1 | 478.1 | 499.7 | 475 | 75,919 |
| June 02, 2025 | 460.5 | 487.3 | 487.3 | 489.7 | 456.7 | 107,497 |
| May 30, 2025 | 459.95 | 460 | 460 | 465.7 | 457 | 27,446 |
| May 29, 2025 | 475.1 | 459.85 | 459.85 | 478.7 | 453.65 | 73,698 |
| May 28, 2025 | 473.5 | 475.05 | 475.05 | 477.5 | 469.7 | 28,048 |
| May 27, 2025 | 474 | 471.15 | 471.15 | 479.85 | 467.9 | 35,404 |
| May 26, 2025 | 464 | 472.3 | 472.3 | 476 | 455.6 | 67,374 |