406.30
-5.15(-1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 413 | 406.3 | 406.3 | 413.7 | 404.85 | 30.95M |
| August 14, 2025 | 414.25 | 411.45 | 411.45 | 415.05 | 411 | 9.58M |
| August 13, 2025 | 417.2 | 414.1 | 414.1 | 417.5 | 413.6 | 10.87M |
| August 12, 2025 | 417 | 416.35 | 416.35 | 419.8 | 415.3 | 13.64M |
| August 11, 2025 | 414.5 | 416.85 | 416.85 | 417 | 414 | 8.51M |
| August 08, 2025 | 413.9 | 414.5 | 414.5 | 415.35 | 412.95 | 9.81M |
| August 07, 2025 | 412 | 413.6 | 413.6 | 414.75 | 411.65 | 11.51M |
| August 06, 2025 | 414.15 | 412 | 412 | 415 | 410.5 | 9.08M |
| August 05, 2025 | 417.2 | 414.15 | 414.15 | 417.95 | 413 | 8.5M |
| August 04, 2025 | 420.2 | 416.85 | 416.85 | 422.5 | 415.1 | 18.35M |
| August 01, 2025 | 412.4 | 416.45 | 416.45 | 419.35 | 411.8 | 14.32M |
| July 31, 2025 | 405.95 | 411.95 | 411.95 | 414 | 405.55 | 19.36M |
| July 30, 2025 | 409 | 407.6 | 407.6 | 409.3 | 405.75 | 10.92M |
| July 29, 2025 | 410 | 408.45 | 408.45 | 411.4 | 408 | 6.81M |
| July 28, 2025 | 410.8 | 409.9 | 409.9 | 410.85 | 408.6 | 8.12M |
| July 25, 2025 | 410 | 409.4 | 409.4 | 410.25 | 407.75 | 5.82M |
| July 24, 2025 | 415.85 | 409.95 | 409.95 | 415.85 | 409.45 | 9.01M |
| July 23, 2025 | 417.1 | 414.95 | 414.95 | 417.9 | 414 | 12.2M |
| July 22, 2025 | 420.1 | 416 | 416 | 420.4 | 415.2 | 9.87M |
| July 21, 2025 | 422 | 420.1 | 420.1 | 422.75 | 418.4 | 4.82M |
| July 18, 2025 | 425.2 | 422.75 | 422.75 | 425.2 | 420.1 | 6.73M |
| July 17, 2025 | 425.8 | 423.95 | 423.95 | 425.9 | 423 | 7.24M |
| July 16, 2025 | 422.1 | 424.6 | 424.6 | 425.45 | 420.3 | 9.78M |
| July 15, 2025 | 420.9 | 422.1 | 422.1 | 422.4 | 419 | 8.53M |
| July 14, 2025 | 417.05 | 419.4 | 419.4 | 419.95 | 416.55 | 6.9M |
| July 11, 2025 | 417 | 416.8 | 416.8 | 418.05 | 415.5 | 8.58M |
| July 10, 2025 | 420.3 | 416.85 | 416.85 | 420.3 | 416.4 | 6.22M |
| July 09, 2025 | 416.2 | 419.45 | 419.45 | 420.3 | 415.45 | 9.93M |
| July 08, 2025 | 416.15 | 417.2 | 417.2 | 418.1 | 414.65 | 6.81M |
| July 07, 2025 | 413 | 416.15 | 416.15 | 417.2 | 412 | 6.85M |
| July 04, 2025 | 414.9 | 412.55 | 412.55 | 415 | 411.75 | 8.26M |
| July 03, 2025 | 414 | 413.35 | 413.35 | 416 | 411.25 | 14.19M |
| July 02, 2025 | 416.9 | 412.95 | 412.95 | 416.9 | 411.7 | 15.99M |
| July 01, 2025 | 417 | 415.1 | 415.1 | 418.85 | 414.9 | 13.67M |
| June 30, 2025 | 419.8 | 416.45 | 416.45 | 420.75 | 415.8 | 12.32M |
| June 27, 2025 | 421 | 418.65 | 418.65 | 422 | 417.8 | 21.41M |
| June 26, 2025 | 417.2 | 420.3 | 420.3 | 420.9 | 416.25 | 13.7M |
| June 25, 2025 | 416.4 | 416.35 | 416.35 | 418.15 | 415.1 | 9.94M |
| June 24, 2025 | 416.9 | 414.35 | 414.35 | 420.65 | 413.75 | 16.69M |
| June 23, 2025 | 417 | 413.9 | 413.9 | 417.5 | 411.75 | 14.84M |
| June 20, 2025 | 416 | 418.55 | 418.55 | 419.5 | 416 | 13.2M |
| June 19, 2025 | 415.65 | 416 | 416 | 418.25 | 414.8 | 12.6M |
| June 18, 2025 | 417 | 415.9 | 415.9 | 418.45 | 414.9 | 8.04M |
| June 17, 2025 | 418.1 | 417.4 | 417.4 | 419.05 | 415.7 | 9.03M |
| June 16, 2025 | 414.95 | 418.2 | 418.2 | 418.9 | 413.25 | 7.01M |
| June 13, 2025 | 415 | 413.9 | 413.9 | 419.35 | 413.5 | 17.87M |
| June 12, 2025 | 427 | 421 | 421 | 427.2 | 419.55 | 18.51M |
| June 11, 2025 | 428 | 426.15 | 426.15 | 428.1 | 424.85 | 20.79M |
| June 10, 2025 | 424.5 | 427 | 427 | 428.55 | 423.05 | 13.04M |
| June 09, 2025 | 422 | 423.05 | 423.05 | 423.6 | 420.5 | 10.47M |
| June 06, 2025 | 420.3 | 421.05 | 421.05 | 421.3 | 419 | 8.77M |
| June 05, 2025 | 418.5 | 419.1 | 419.1 | 420.95 | 415.75 | 13.21M |
| June 04, 2025 | 417.15 | 417 | 417 | 419 | 415.95 | 12.6M |
| June 03, 2025 | 419 | 416.95 | 416.95 | 421.7 | 415.65 | 13.22M |
| June 02, 2025 | 418.3 | 419.3 | 419.3 | 420.45 | 414.55 | 14.97M |
| May 30, 2025 | 419.1 | 418.05 | 418.05 | 420.05 | 416.4 | 30.66M |
| May 29, 2025 | 422 | 418.75 | 418.75 | 422.8 | 416.6 | 21.48M |
| May 28, 2025 | 417.7 | 420.2 | 420.2 | 422.6 | 413 | 431.85M |
| May 27, 2025 | 442.9 | 433.9 | 433.9 | 444.2 | 430.85 | 26.98M |
| May 26, 2025 | 438.25 | 442.9 | 442.9 | 443.55 | 436.75 | 13.11M |