449.00
+7.3(+1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 445.05 | 449 | 449 | 451.35 | 443.1 | 938,240 |
| August 14, 2025 | 445.75 | 441.7 | 441.7 | 454.8 | 440.55 | 901,508 |
| August 13, 2025 | 452 | 445.75 | 445.75 | 452.05 | 443.5 | 561,228 |
| August 12, 2025 | 454 | 449.4 | 449.4 | 462.25 | 446.85 | 913,298 |
| August 11, 2025 | 445 | 450.1 | 450.1 | 453 | 444 | 1.07M |
| August 08, 2025 | 451.9 | 448.9 | 448.9 | 454.35 | 445.75 | 983,226 |
| August 07, 2025 | 452 | 454.45 | 454.45 | 455.4 | 441.1 | 1.49M |
| August 06, 2025 | 438.4 | 452.25 | 452.25 | 456.5 | 436.25 | 3.54M |
| August 05, 2025 | 447 | 437.35 | 437.35 | 448.3 | 434.1 | 2.06M |
| August 04, 2025 | 423 | 449.6 | 449.6 | 451.15 | 419.75 | 3.55M |
| August 01, 2025 | 472.6 | 427.2 | 427.2 | 472.6 | 418.1 | 7.36M |
| July 31, 2025 | 490 | 477.95 | 477.95 | 496.75 | 470.1 | 3.14M |
| July 30, 2025 | 514.9 | 503.85 | 503.85 | 521.5 | 501.9 | 934,305 |
| July 29, 2025 | 497 | 514.9 | 514.9 | 520 | 495 | 1.7M |
| July 28, 2025 | 506.3 | 496.25 | 496.25 | 521.5 | 492.8 | 2.25M |
| July 25, 2025 | 528 | 516.85 | 516.85 | 528.1 | 511.35 | 2.13M |
| July 24, 2025 | 534 | 529.15 | 529.15 | 537.85 | 527.9 | 819,155 |
| July 23, 2025 | 530 | 533.85 | 533.85 | 536.5 | 523.1 | 801,217 |
| July 22, 2025 | 534.05 | 529.8 | 529.8 | 536.4 | 527.15 | 1.28M |
| July 21, 2025 | 533 | 536.45 | 536.45 | 538.15 | 531.1 | 897,587 |
| July 18, 2025 | 527 | 532.95 | 532.95 | 537.1 | 526 | 1.88M |
| July 17, 2025 | 529.2 | 527 | 527 | 531 | 523.1 | 1.17M |
| July 16, 2025 | 525 | 526.75 | 526.75 | 529.95 | 523.55 | 770,404 |
| July 15, 2025 | 525 | 525 | 525 | 531 | 521.95 | 1.06M |
| July 14, 2025 | 519.75 | 523.55 | 523.55 | 525.4 | 518 | 1.99M |
| July 11, 2025 | 516.15 | 519.75 | 519.75 | 521.8 | 514.5 | 1.68M |
| July 10, 2025 | 507 | 520.9 | 520.9 | 522.5 | 505.25 | 4.6M |
| July 09, 2025 | 503.1 | 508.55 | 508.55 | 510 | 499.4 | 2.75M |
| July 08, 2025 | 488 | 501.25 | 501.25 | 507.6 | 485.4 | 5.49M |
| July 07, 2025 | 475.15 | 487.2 | 487.2 | 495.5 | 475.15 | 5.97M |
| July 04, 2025 | 460.75 | 474.85 | 474.85 | 476.6 | 458.1 | 4.17M |
| July 03, 2025 | 468 | 463.5 | 463.5 | 468.35 | 460.55 | 1.44M |
| July 02, 2025 | 469.35 | 462.35 | 462.35 | 472.55 | 458.85 | 1.62M |
| July 01, 2025 | 474 | 469.35 | 469.35 | 477.5 | 462.35 | 3.11M |
| June 30, 2025 | 471 | 472.75 | 472.75 | 477.9 | 470.15 | 1.64M |
| June 27, 2025 | 480 | 470.75 | 470.75 | 480.25 | 469.5 | 1.4M |
| June 26, 2025 | 483 | 477.95 | 477.95 | 485.8 | 470.45 | 4.19M |
| June 25, 2025 | 480.45 | 481.85 | 481.85 | 487 | 477.05 | 3.84M |
| June 24, 2025 | 489 | 478.8 | 478.8 | 489.05 | 475 | 983,087 |
| June 23, 2025 | 471.8 | 480 | 480 | 483.6 | 467.75 | 1.38M |
| June 20, 2025 | 474.9 | 474.7 | 474.7 | 480.2 | 471 | 6.15M |
| June 19, 2025 | 482.5 | 474.45 | 474.45 | 488.4 | 471 | 1.66M |
| June 18, 2025 | 480 | 485.05 | 485.05 | 491.5 | 480 | 1.44M |
| June 17, 2025 | 486 | 487.65 | 487.65 | 494.8 | 482.05 | 2.45M |
| June 16, 2025 | 469 | 484.85 | 484.85 | 486.55 | 460.45 | 2.38M |
| June 13, 2025 | 466.5 | 469.05 | 469.05 | 476.15 | 464.25 | 1.34M |
| June 12, 2025 | 484.4 | 476 | 476 | 486.45 | 474.6 | 1.43M |
| June 11, 2025 | 482.95 | 483.8 | 483.8 | 495.5 | 480.25 | 2.5M |
| June 10, 2025 | 491 | 481.3 | 481.3 | 491.95 | 480 | 2.49M |
| June 09, 2025 | 458 | 487.45 | 487.45 | 490 | 457.75 | 10.4M |
| June 06, 2025 | 434.05 | 451.05 | 451.05 | 453.35 | 428.55 | 5.26M |
| June 05, 2025 | 428 | 429.2 | 429.2 | 433.15 | 422.3 | 1.56M |
| June 04, 2025 | 425 | 428 | 428 | 429.9 | 422.5 | 488,502 |
| June 03, 2025 | 433 | 425 | 425 | 433 | 424.1 | 810,288 |
| June 02, 2025 | 435.4 | 429.8 | 429.8 | 435.4 | 426.05 | 595,711 |
| May 30, 2025 | 425 | 435.85 | 435.85 | 439.6 | 423.4 | 2.1M |
| May 29, 2025 | 423.45 | 427.65 | 427.65 | 430.75 | 420.35 | 1.46M |
| May 28, 2025 | 417 | 421.5 | 421.5 | 428.75 | 415.4 | 1.24M |
| May 27, 2025 | 418.4 | 417.35 | 417.35 | 423 | 414.3 | 865,213 |
| May 26, 2025 | 419.2 | 416.5 | 416.5 | 426.8 | 412.6 | 2.14M |