426.55
+1.45(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 433.3 | 426.55 | 426.55 | 433.3 | 426 | 3,399 |
| August 14, 2025 | 428 | 425.1 | 425.1 | 430 | 418.2 | 4,904 |
| August 13, 2025 | 426.1 | 427.85 | 427.85 | 433.9 | 415.5 | 53,050 |
| August 12, 2025 | 425.2 | 425.2 | 425.2 | 430 | 411.1 | 9,926 |
| August 11, 2025 | 422.5 | 425.2 | 425.2 | 433.75 | 416.5 | 5,146 |
| August 08, 2025 | 435.2 | 433.8 | 433.8 | 439.9 | 420 | 14,029 |
| August 07, 2025 | 415 | 435.2 | 435.2 | 444 | 415 | 6,582 |
| August 06, 2025 | 421 | 430 | 430 | 440 | 419.5 | 26,386 |
| August 05, 2025 | 405.05 | 428.15 | 428.15 | 433.9 | 405 | 10,986 |
| August 04, 2025 | 411.2 | 418.7 | 418.7 | 427 | 411.2 | 14,889 |
| August 01, 2025 | 420.3 | 420 | 420 | 425 | 420 | 4,371 |
| July 31, 2025 | 424 | 420.3 | 420.3 | 424 | 419.9 | 8,219 |
| July 30, 2025 | 422.5 | 424 | 424 | 424 | 422.5 | 1,202 |
| July 29, 2025 | 430.8 | 422.5 | 422.5 | 430.8 | 422.2 | 4,310 |
| July 28, 2025 | 422.65 | 430.8 | 430.8 | 430.8 | 422.65 | 19,253 |
| July 25, 2025 | 431 | 422.4 | 422.4 | 431 | 422.4 | 6,997 |
| July 24, 2025 | 447.9 | 431 | 431 | 447.9 | 431 | 10,244 |
| July 23, 2025 | 441.5 | 439.8 | 439.8 | 441.5 | 439.8 | 3,695 |
| July 22, 2025 | 463 | 448.75 | 448.75 | 463 | 448.75 | 13,797 |
| July 21, 2025 | 457.9 | 457.9 | 457.9 | 457.9 | 457.9 | 3,257 |
| July 18, 2025 | 448.95 | 448.95 | 448.95 | 448.95 | 448.95 | 2,900 |
| July 17, 2025 | 440.15 | 440.15 | 440.15 | 440.15 | 440.15 | 2,650 |
| July 16, 2025 | 431.55 | 431.55 | 431.55 | 431.55 | 431.55 | 8,258 |
| July 15, 2025 | 423.1 | 423.1 | 423.1 | 423.1 | 423 | 469 |
| July 14, 2025 | 410 | 414.85 | 414.85 | 414.85 | 410 | 2,301 |
| July 11, 2025 | 414 | 406.75 | 406.75 | 414 | 406.75 | 3,453 |
| July 10, 2025 | 410 | 415 | 415 | 415 | 410 | 9,342 |
| July 09, 2025 | 418 | 410 | 410 | 418 | 410 | 15,044 |
| July 08, 2025 | 422.4 | 416.05 | 416.05 | 422.4 | 416.05 | 5,935 |
| July 07, 2025 | 432 | 424.55 | 424.55 | 432 | 424.55 | 4,316 |
| July 04, 2025 | 440 | 433.2 | 433.2 | 440 | 433.2 | 37,721 |
| July 03, 2025 | 444 | 442 | 442 | 444 | 440 | 20,357 |
| July 02, 2025 | 457.4 | 445.1 | 445.1 | 457.4 | 440 | 43,159 |
| July 01, 2025 | 448.45 | 448.45 | 448.45 | 448.45 | 448.45 | 20,558 |
| June 30, 2025 | 439.7 | 439.7 | 439.7 | 439.7 | 439.7 | 18,083 |
| June 27, 2025 | 431.1 | 431.1 | 431.1 | 431.1 | 431.1 | 43,933 |
| June 26, 2025 | 422.65 | 422.65 | 422.65 | 422.65 | 409.95 | 293,536 |
| June 25, 2025 | 402.55 | 402.55 | 402.55 | 402.55 | 391.5 | 108,304 |
| June 24, 2025 | 383.4 | 383.4 | 383.4 | 383.4 | 370 | 99,346 |
| June 23, 2025 | 347.95 | 365.15 | 365.15 | 365.3 | 341.15 | 60,161 |
| June 20, 2025 | 345.5 | 347.95 | 347.95 | 350 | 336.1 | 8,278 |
| June 19, 2025 | 348 | 336.55 | 336.55 | 350 | 336 | 9,181 |
| June 18, 2025 | 341 | 348.95 | 348.95 | 350 | 339.9 | 8,148 |
| June 17, 2025 | 350 | 344.15 | 344.15 | 355.75 | 342.4 | 10,946 |
| June 16, 2025 | 342 | 352.6 | 352.6 | 353 | 336 | 19,737 |
| June 13, 2025 | 343.1 | 344.25 | 344.25 | 346.45 | 331.2 | 6,577 |
| June 12, 2025 | 356.95 | 343.1 | 343.1 | 356.95 | 338 | 25,693 |
| June 11, 2025 | 340.55 | 348.75 | 348.75 | 355.2 | 335.55 | 46,835 |
| June 10, 2025 | 335 | 338.3 | 338.3 | 344 | 331.05 | 36,960 |
| June 09, 2025 | 336.7 | 332.7 | 332.7 | 339 | 327 | 17,247 |
| June 06, 2025 | 335.95 | 336.7 | 336.7 | 337.85 | 323.25 | 21,340 |
| June 05, 2025 | 323.8 | 331.25 | 331.25 | 335.5 | 322 | 15,446 |
| June 04, 2025 | 321.4 | 323.8 | 323.8 | 329.8 | 316.4 | 24,442 |
| June 03, 2025 | 324.5 | 321.4 | 321.4 | 328.9 | 314 | 14,419 |
| June 02, 2025 | 334.9 | 326.1 | 326.1 | 334.9 | 319.05 | 22,714 |
| May 30, 2025 | 339.05 | 335.6 | 335.6 | 345 | 329.65 | 47,387 |
| May 29, 2025 | 335.5 | 347 | 347 | 358 | 335.5 | 55,947 |
| May 28, 2025 | 352.9 | 353.15 | 353.15 | 353.15 | 340.05 | 91,714 |
| May 27, 2025 | 334.7 | 321.05 | 321.05 | 334.7 | 319.05 | 22,438 |
| May 26, 2025 | 345.25 | 330.6 | 330.6 | 352.9 | 320.6 | 45,441 |