475.60
+6.05(+1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 473.35 | 475.6 | 475.6 | 486.75 | 464.25 | 1.53M |
| August 14, 2025 | 484.8 | 469.55 | 469.55 | 484.8 | 464.05 | 2.37M |
| August 13, 2025 | 448.15 | 487.15 | 487.15 | 495 | 447 | 5.86M |
| August 12, 2025 | 444.8 | 450.8 | 450.8 | 470.95 | 437.8 | 7.82M |
| August 11, 2025 | 427.95 | 446.85 | 446.85 | 449 | 417.55 | 8.93M |
| August 08, 2025 | 390 | 427.9 | 427.9 | 434 | 390 | 27.1M |
| August 07, 2025 | 371 | 371.85 | 371.85 | 378.25 | 360 | 417,655 |
| August 06, 2025 | 378 | 373 | 373 | 378.55 | 369.15 | 284,555 |
| August 05, 2025 | 382.7 | 377.95 | 377.95 | 382.7 | 373.15 | 245,992 |
| August 04, 2025 | 369.95 | 379.9 | 379.9 | 382.95 | 366 | 349,679 |
| August 01, 2025 | 380 | 369.95 | 369.95 | 385.75 | 367.65 | 425,484 |
| July 31, 2025 | 384.1 | 384.65 | 384.65 | 391.5 | 382.35 | 252,932 |
| July 30, 2025 | 397.4 | 393.05 | 393.05 | 401.8 | 391.4 | 281,479 |
| July 29, 2025 | 385.3 | 397.4 | 397.4 | 400 | 380.25 | 386,215 |
| July 28, 2025 | 390.15 | 385.3 | 385.3 | 397.5 | 383.2 | 336,511 |
| July 25, 2025 | 406.75 | 390.15 | 390.15 | 406.95 | 388.1 | 507,693 |
| July 24, 2025 | 412 | 404.9 | 404.9 | 417.5 | 403.2 | 369,779 |
| July 23, 2025 | 413 | 409.55 | 409.55 | 416.75 | 406.05 | 294,148 |
| July 22, 2025 | 415 | 413.55 | 413.55 | 418.85 | 411 | 647,263 |
| July 21, 2025 | 408.35 | 414 | 414 | 415.95 | 396.55 | 793,109 |
| July 18, 2025 | 396.95 | 406.8 | 406.8 | 412.5 | 396.2 | 2.19M |
| July 17, 2025 | 394 | 396 | 396 | 402.1 | 394 | 559,984 |
| July 16, 2025 | 380.05 | 393.15 | 393.15 | 403.7 | 380.05 | 2.11M |
| July 15, 2025 | 379.25 | 379.65 | 379.65 | 385.3 | 378.6 | 259,276 |
| July 14, 2025 | 388.55 | 378.75 | 378.75 | 388.7 | 374.4 | 546,935 |
| July 11, 2025 | 395.5 | 388.55 | 388.55 | 399.8 | 386.1 | 553,442 |
| July 10, 2025 | 403.05 | 398.75 | 398.75 | 406.9 | 395.35 | 636,265 |
| July 09, 2025 | 396.75 | 401.6 | 401.6 | 405 | 396.75 | 561,118 |
| July 08, 2025 | 392.1 | 396.55 | 396.55 | 402 | 392.05 | 730,032 |
| July 07, 2025 | 394.95 | 391.85 | 391.85 | 402 | 389 | 545,672 |
| July 04, 2025 | 395.8 | 396.8 | 396.8 | 405.45 | 393.2 | 1.29M |
| July 03, 2025 | 380 | 396.8 | 396.8 | 398 | 377.55 | 2.46M |
| July 02, 2025 | 376.25 | 379.5 | 379.5 | 390.4 | 372.75 | 1.21M |
| July 01, 2025 | 366.95 | 375.3 | 375.3 | 380.8 | 366.95 | 1.16M |
| June 30, 2025 | 368.05 | 365.7 | 365.7 | 376.1 | 364.2 | 608,677 |
| June 27, 2025 | 355.2 | 367.45 | 367.45 | 370 | 355.05 | 825,649 |
| June 26, 2025 | 356.5 | 356.25 | 356.25 | 366.4 | 353.3 | 348,400 |
| June 25, 2025 | 358.15 | 359.3 | 359.3 | 365.45 | 352.35 | 930,505 |
| June 24, 2025 | 345 | 356.15 | 356.15 | 362.5 | 337.25 | 2.08M |
| June 23, 2025 | 340 | 332.9 | 332.9 | 343.65 | 331.2 | 648,109 |
| June 20, 2025 | 345 | 342.35 | 342.35 | 349.1 | 340.35 | 579,646 |
| June 19, 2025 | 350 | 345.5 | 345.5 | 356.1 | 342 | 505,618 |
| June 18, 2025 | 355.95 | 350.25 | 350.25 | 363.85 | 347.4 | 528,767 |
| June 17, 2025 | 360.05 | 356.65 | 356.65 | 366.85 | 353.05 | 393,610 |
| June 16, 2025 | 360 | 360.05 | 360.05 | 364 | 353.85 | 717,610 |
| June 13, 2025 | 367 | 360.45 | 360.45 | 371.7 | 359.95 | 632,952 |
| June 12, 2025 | 378.4 | 373.55 | 373.55 | 383.85 | 372 | 535,515 |
| June 11, 2025 | 371.95 | 380 | 380 | 384 | 371.95 | 817,598 |
| June 10, 2025 | 373.2 | 373.75 | 373.75 | 377.65 | 369.35 | 528,315 |
| June 09, 2025 | 373.9 | 371.15 | 371.15 | 374.9 | 366.75 | 515,585 |
| June 06, 2025 | 368.95 | 372.3 | 372.3 | 376 | 366.6 | 639,098 |
| June 05, 2025 | 369.85 | 366.6 | 366.6 | 375 | 365.25 | 555,830 |
| June 04, 2025 | 365.95 | 366.6 | 366.6 | 374.5 | 365 | 834,191 |
| June 03, 2025 | 361.9 | 364.55 | 364.55 | 367.4 | 359 | 466,362 |
| June 02, 2025 | 352.05 | 360.35 | 360.35 | 364.75 | 351.75 | 546,127 |
| May 30, 2025 | 360 | 352.85 | 352.85 | 363.9 | 351.3 | 626,006 |
| May 29, 2025 | 365.95 | 358.45 | 358.45 | 372 | 357.05 | 552,144 |
| May 28, 2025 | 361.5 | 365.85 | 365.85 | 369.3 | 361.35 | 565,882 |
| May 27, 2025 | 361.25 | 361.7 | 361.7 | 367 | 360.5 | 369,961 |
| May 26, 2025 | 364.95 | 364.25 | 364.25 | 370 | 361.55 | 1.16M |