427.90
-3.25(-0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 431.05 | 427.9 | 427.9 | 437.35 | 427 | 165,248 |
| August 14, 2025 | 435 | 431.15 | 431.15 | 439.2 | 430 | 92,088 |
| August 13, 2025 | 439.65 | 435 | 435 | 445.8 | 433.45 | 151,086 |
| August 12, 2025 | 445.15 | 439.65 | 439.65 | 452.6 | 437 | 96,289 |
| August 11, 2025 | 455 | 448.4 | 448.4 | 459 | 446.65 | 99,219 |
| August 08, 2025 | 460.75 | 451.55 | 451.55 | 460.75 | 449.15 | 80,786 |
| August 07, 2025 | 448 | 457.85 | 457.85 | 459.95 | 445.8 | 194,508 |
| August 06, 2025 | 461 | 451.6 | 451.6 | 464 | 451 | 100,071 |
| August 05, 2025 | 464.95 | 461.1 | 461.1 | 469.75 | 459.4 | 79,348 |
| August 04, 2025 | 459.95 | 465.05 | 465.05 | 467.55 | 452 | 113,112 |
| August 01, 2025 | 466.55 | 456.8 | 456.8 | 469.3 | 453.1 | 188,639 |
| July 31, 2025 | 464.5 | 465.2 | 465.2 | 473.9 | 463.5 | 212,208 |
| July 30, 2025 | 461.8 | 476.9 | 476.9 | 481.9 | 459.75 | 412,947 |
| July 29, 2025 | 459.05 | 459.75 | 459.75 | 465 | 455.35 | 177,610 |
| July 28, 2025 | 461 | 460 | 460 | 469.5 | 458 | 185,688 |
| July 25, 2025 | 476.75 | 466.3 | 466.3 | 478 | 462 | 293,723 |
| July 24, 2025 | 484.2 | 476.65 | 476.65 | 489 | 475 | 348,868 |
| July 23, 2025 | 520.6 | 487.25 | 487.25 | 530 | 475 | 2.53M |
| July 22, 2025 | 547 | 540.85 | 540.85 | 552 | 538.45 | 121,637 |
| July 21, 2025 | 548.25 | 546.9 | 546.9 | 551.9 | 543.05 | 80,503 |
| July 18, 2025 | 558 | 548.45 | 548.45 | 564.05 | 546.95 | 123,042 |
| July 17, 2025 | 571 | 557.65 | 557.65 | 580.75 | 556 | 245,299 |
| July 16, 2025 | 561 | 567.9 | 567.9 | 579.15 | 561 | 230,845 |
| July 15, 2025 | 560.2 | 560.3 | 560.3 | 568.75 | 558.8 | 72,973 |
| July 14, 2025 | 541.05 | 560.2 | 560.2 | 569.6 | 540 | 209,270 |
| July 11, 2025 | 540.1 | 545.3 | 545.3 | 548.9 | 538.4 | 74,812 |
| July 10, 2025 | 542.05 | 541.55 | 541.55 | 548 | 539.5 | 103,736 |
| July 09, 2025 | 542.8 | 542.65 | 542.65 | 548.85 | 540 | 97,464 |
| July 08, 2025 | 549.8 | 543.55 | 543.55 | 551.2 | 541 | 85,202 |
| July 07, 2025 | 541.25 | 547.8 | 547.8 | 549 | 537.65 | 97,178 |
| July 04, 2025 | 544.35 | 543.65 | 543.65 | 551 | 542.15 | 74,814 |
| July 03, 2025 | 547.5 | 545.6 | 545.6 | 549.9 | 540.5 | 110,972 |
| July 02, 2025 | 542.5 | 543.1 | 543.1 | 548 | 539.95 | 145,800 |
| July 01, 2025 | 543.3 | 542.15 | 542.15 | 547.7 | 536.45 | 158,822 |
| June 30, 2025 | 535.05 | 543.2 | 543.2 | 546.45 | 532 | 163,580 |
| June 27, 2025 | 532 | 535 | 535 | 540 | 531.05 | 89,530 |
| June 26, 2025 | 533.05 | 530.65 | 530.65 | 544.4 | 528.7 | 264,179 |
| June 25, 2025 | 524.85 | 532.75 | 532.75 | 542.1 | 523 | 269,949 |
| June 24, 2025 | 533.95 | 520.9 | 520.9 | 533.95 | 519 | 218,241 |
| June 23, 2025 | 506.9 | 524.5 | 524.5 | 531.6 | 505.25 | 248,165 |
| June 20, 2025 | 511 | 511.6 | 511.6 | 525 | 505.1 | 345,832 |
| June 19, 2025 | 526.75 | 511.45 | 511.45 | 535.95 | 507.15 | 188,096 |
| June 18, 2025 | 536.8 | 526.75 | 526.75 | 544.15 | 525 | 135,842 |
| June 17, 2025 | 542.45 | 535.25 | 535.25 | 551.35 | 531.55 | 189,347 |
| June 16, 2025 | 546.4 | 540.95 | 540.95 | 550.25 | 536 | 95,898 |
| June 13, 2025 | 538.15 | 546.45 | 546.45 | 551 | 534.25 | 160,145 |
| June 12, 2025 | 551.3 | 548.45 | 548.45 | 557.15 | 544 | 169,670 |
| June 11, 2025 | 555.5 | 550.05 | 550.05 | 565.3 | 547.95 | 155,394 |
| June 10, 2025 | 550 | 553.6 | 553.6 | 557 | 545.15 | 134,865 |
| June 09, 2025 | 544.25 | 548.05 | 548.05 | 550 | 539.05 | 124,855 |
| June 06, 2025 | 543 | 543.8 | 543.8 | 551.45 | 539.15 | 187,494 |
| June 05, 2025 | 559.55 | 543.25 | 543.25 | 561 | 542 | 121,842 |
| June 04, 2025 | 547 | 554 | 554 | 561.85 | 544.55 | 307,788 |
| June 03, 2025 | 545.05 | 541.85 | 541.85 | 551.05 | 540.3 | 151,635 |
| June 02, 2025 | 544.25 | 544.55 | 544.55 | 553 | 535.9 | 221,254 |
| May 30, 2025 | 547 | 544.25 | 544.25 | 554.4 | 542.8 | 102,558 |
| May 29, 2025 | 560 | 548.65 | 548.65 | 562.75 | 544 | 209,027 |
| May 28, 2025 | 563.35 | 566.55 | 566.55 | 569.85 | 560 | 92,009 |
| May 27, 2025 | 572 | 562.8 | 562.8 | 572 | 560 | 117,777 |
| May 26, 2025 | 568.3 | 562.35 | 562.35 | 576.45 | 510 | 237,163 |