419.90
-6.4(-1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 425.4 | 419.9 | 419.9 | 426.8 | 419 | 292,824 |
| August 21, 2025 | 428.8 | 426.3 | 426.3 | 436.9 | 423.25 | 365,151 |
| August 20, 2025 | 408.15 | 427.35 | 427.35 | 437.85 | 408.15 | 1.77M |
| August 19, 2025 | 399.1 | 407.85 | 407.85 | 409.9 | 397.5 | 105,559 |
| August 18, 2025 | 403.35 | 399.1 | 399.1 | 405.3 | 398 | 103,115 |
| August 14, 2025 | 399.5 | 398.8 | 398.8 | 407.2 | 395.65 | 324,619 |
| August 13, 2025 | 397.5 | 399.5 | 399.5 | 403.5 | 394.3 | 101,835 |
| August 12, 2025 | 389.95 | 397.35 | 397.35 | 400.45 | 388.65 | 121,127 |
| August 11, 2025 | 394.65 | 388.65 | 388.65 | 397.15 | 386.4 | 146,248 |
| August 08, 2025 | 398 | 394.65 | 394.65 | 401.6 | 392.05 | 82,740 |
| August 07, 2025 | 404.8 | 398.45 | 398.45 | 404.8 | 396.05 | 129,528 |
| August 06, 2025 | 406.5 | 404.8 | 404.8 | 408.75 | 402 | 79,964 |
| August 05, 2025 | 408.6 | 406.75 | 406.75 | 412 | 405 | 59,511 |
| August 04, 2025 | 401.5 | 408.6 | 408.6 | 411 | 397 | 153,769 |
| August 01, 2025 | 412.9 | 401.65 | 401.65 | 412.9 | 400.4 | 111,304 |
| July 31, 2025 | 407 | 410 | 410 | 413.45 | 405.4 | 127,810 |
| July 30, 2025 | 416.85 | 410.6 | 410.6 | 418.45 | 410 | 105,767 |
| July 29, 2025 | 408.2 | 416.7 | 416.7 | 419 | 403.1 | 241,005 |
| July 28, 2025 | 412.5 | 408.6 | 408.6 | 418.45 | 403.6 | 245,359 |
| July 25, 2025 | 429.2 | 412.65 | 412.65 | 429.2 | 410.65 | 382,428 |
| July 24, 2025 | 448.7 | 429.8 | 429.8 | 448.7 | 427.8 | 490,314 |
| July 23, 2025 | 446.85 | 448.55 | 448.55 | 454.4 | 441.5 | 543,180 |
| July 22, 2025 | 443 | 445 | 445 | 467 | 436.6 | 4.92M |
| July 21, 2025 | 444.5 | 432.45 | 432.45 | 446.7 | 417.45 | 1.65M |
| July 18, 2025 | 434.8 | 439.95 | 439.95 | 444 | 431.25 | 288,360 |
| July 17, 2025 | 431.7 | 434.8 | 434.8 | 437.9 | 431.7 | 126,463 |
| July 16, 2025 | 432.5 | 430.6 | 430.6 | 436.2 | 427 | 136,610 |
| July 15, 2025 | 428.05 | 432.5 | 432.5 | 437 | 427.35 | 223,480 |
| July 14, 2025 | 432.2 | 428.05 | 428.05 | 434.4 | 423.1 | 246,540 |
| July 11, 2025 | 438.45 | 432.2 | 432.2 | 442.15 | 430.35 | 176,174 |
| July 10, 2025 | 442 | 439.45 | 439.45 | 450.8 | 438 | 317,628 |
| July 09, 2025 | 447 | 441.9 | 441.9 | 447 | 437.35 | 359,447 |
| July 08, 2025 | 444 | 446.35 | 446.35 | 448 | 440.8 | 287,205 |
| July 07, 2025 | 445 | 443.45 | 443.45 | 449.75 | 438.5 | 380,081 |
| July 04, 2025 | 450 | 444.45 | 444.45 | 453 | 441.6 | 788,557 |
| July 03, 2025 | 425 | 446.7 | 446.7 | 450 | 420 | 2.83M |
| July 02, 2025 | 410.6 | 425 | 425 | 433.7 | 408.5 | 2.59M |
| July 01, 2025 | 410 | 410.1 | 410.1 | 417.75 | 407.95 | 207,426 |
| June 30, 2025 | 413.35 | 411.5 | 411.5 | 414.9 | 409.2 | 194,675 |
| June 27, 2025 | 411.05 | 410.7 | 410.7 | 415.35 | 407.5 | 185,347 |
| June 26, 2025 | 413.55 | 407.9 | 407.9 | 416.95 | 407.15 | 164,236 |
| June 25, 2025 | 408.25 | 412.65 | 412.65 | 416.35 | 405.75 | 361,325 |
| June 24, 2025 | 409.05 | 406 | 406 | 411.7 | 404.5 | 190,356 |
| June 23, 2025 | 402.15 | 407.75 | 407.75 | 409.9 | 398.15 | 208,682 |
| June 20, 2025 | 399 | 402.15 | 402.15 | 407.05 | 397.55 | 207,453 |
| June 19, 2025 | 407.75 | 400 | 400 | 409 | 393.6 | 315,447 |
| June 18, 2025 | 404 | 407.2 | 407.2 | 409.5 | 400.2 | 336,378 |
| June 17, 2025 | 400.5 | 404.1 | 404.1 | 430.8 | 400.5 | 5.9M |
| June 16, 2025 | 399.2 | 400.35 | 400.35 | 402.85 | 390.1 | 152,699 |
| June 13, 2025 | 395.1 | 398.2 | 398.2 | 405 | 395.1 | 239,155 |
| June 12, 2025 | 416 | 405.65 | 405.65 | 416.35 | 404.55 | 254,890 |
| June 11, 2025 | 412.25 | 415.1 | 415.1 | 424.65 | 412.25 | 546,311 |
| June 10, 2025 | 415.25 | 412.2 | 412.2 | 417 | 410.55 | 110,934 |
| June 09, 2025 | 411.55 | 415.25 | 415.25 | 419.55 | 409.4 | 171,373 |
| June 06, 2025 | 409.5 | 409.4 | 409.4 | 412.5 | 407 | 131,045 |
| June 05, 2025 | 412.4 | 409.2 | 409.2 | 412.7 | 407.6 | 108,171 |
| June 04, 2025 | 415.6 | 410.4 | 410.4 | 417.2 | 409.05 | 120,493 |
| June 03, 2025 | 419 | 415.15 | 415.15 | 419.7 | 412.5 | 135,796 |
| June 02, 2025 | 412.2 | 416.6 | 416.6 | 418.4 | 411.95 | 137,132 |
| May 30, 2025 | 420 | 416.05 | 416.05 | 423 | 413.05 | 182,014 |