432.50
-0.6(-0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 430.25 | 432.5 | 437.7 | 441.2 | 426.85 | 5,472 |
| August 21, 2025 | 428 | 433.1 | 433.1 | 440 | 427 | 4,974 |
| August 20, 2025 | 425.05 | 428.75 | 428.75 | 434.9 | 415.3 | 3,413 |
| August 19, 2025 | 423.45 | 422.35 | 422.35 | 432 | 406.5 | 12,918 |
| August 18, 2025 | 424.5 | 417.15 | 421.35 | 429.45 | 415.1 | 3,415 |
| August 14, 2025 | 440 | 420.7 | 422.8 | 440 | 416.2 | 1,919 |
| August 13, 2025 | 425.35 | 433.3 | 433.3 | 440.5 | 425.35 | 2,644 |
| August 12, 2025 | 418 | 419.1 | 419.1 | 427.05 | 406.5 | 1,363 |
| August 11, 2025 | 435 | 412.65 | 412.05 | 435 | 409.55 | 4,181 |
| August 08, 2025 | 431.2 | 423.9 | 423.9 | 434 | 414 | 6,523 |
| August 07, 2025 | 431.4 | 424.5 | 424.5 | 438.95 | 420.2 | 5,125 |
| August 06, 2025 | 427.3 | 424.95 | 424.95 | 432.05 | 421.2 | 981 |
| August 05, 2025 | 433.8 | 427.3 | 427.3 | 433.8 | 425.05 | 975 |
| August 04, 2025 | 429.8 | 431.1 | 431.1 | 436.4 | 425.05 | 1,273 |
| August 01, 2025 | 435.5 | 426.2 | 426.2 | 435.5 | 423 | 4,043 |
| July 31, 2025 | 431.05 | 430.85 | 430.7 | 438 | 418 | 9,689 |
| July 30, 2025 | 440.15 | 429.7 | 429.7 | 440.15 | 427.15 | 2,459 |
| July 29, 2025 | 434.25 | 430.2 | 430.2 | 434.25 | 425 | 1,670 |
| July 28, 2025 | 429 | 429.25 | 429.25 | 437.55 | 429 | 2,028 |
| July 25, 2025 | 435 | 428.95 | 428.95 | 435 | 422 | 4,978 |
| July 24, 2025 | 454.8 | 425.55 | 425.55 | 454.8 | 419.1 | 36,914 |
| July 23, 2025 | 463.95 | 451.85 | 451.85 | 463.95 | 450 | 1,680 |
| July 22, 2025 | 465 | 455.4 | 455.4 | 465 | 450.1 | 1,530 |
| July 21, 2025 | 459.4 | 453.85 | 453.85 | 459.4 | 453 | 914 |
| July 18, 2025 | 468 | 456.55 | 456.55 | 468 | 451.65 | 1,510 |
| July 17, 2025 | 457 | 460.3 | 460.3 | 468 | 451.3 | 7,741 |
| July 16, 2025 | 447.2 | 447.95 | 447.95 | 458 | 447 | 1,504 |
| July 15, 2025 | 456.35 | 450.1 | 450.1 | 460 | 441 | 4,802 |
| July 14, 2025 | 455.7 | 447.2 | 447.2 | 459.05 | 445.3 | 1,770 |
| July 11, 2025 | 444 | 448.2 | 448.2 | 452.2 | 444 | 3,841 |
| July 10, 2025 | 467.75 | 456.5 | 456.5 | 467.75 | 450 | 1,859 |
| July 09, 2025 | 456.95 | 451.3 | 451.3 | 457.9 | 447.55 | 2,053 |
| July 08, 2025 | 458.35 | 455.25 | 455.25 | 460.95 | 453.55 | 1,942 |
| July 07, 2025 | 453.8 | 455.05 | 455.05 | 461.35 | 450 | 2,017 |
| July 04, 2025 | 456.7 | 450.45 | 450.45 | 465 | 445 | 5,562 |
| July 03, 2025 | 461.8 | 456.7 | 456.7 | 464.05 | 455.6 | 3,704 |
| July 02, 2025 | 464 | 464.65 | 464.65 | 468.35 | 455 | 3,665 |
| July 01, 2025 | 478 | 454.05 | 454.05 | 479.85 | 445 | 25,463 |
| June 30, 2025 | 471.1 | 481.55 | 481.55 | 484.95 | 460.95 | 2 |
| June 27, 2025 | 470.15 | 471.1 | 471.1 | 480.15 | 467.55 | 3,883 |
| June 26, 2025 | 485.05 | 470.15 | 470.15 | 485.05 | 465.05 | 2,097 |
| June 25, 2025 | 470 | 469.7 | 469.7 | 472.3 | 462.5 | 8,618 |
| June 24, 2025 | 460 | 462.9 | 462.9 | 466.9 | 451.05 | 5,802 |
| June 23, 2025 | 440.35 | 450 | 450 | 455 | 440.35 | 2,811 |
| June 20, 2025 | 443.85 | 450.65 | 450.65 | 453.6 | 441.55 | 3,549 |
| June 19, 2025 | 455.9 | 443.5 | 443.5 | 463.15 | 440.45 | 7,891 |
| June 18, 2025 | 470.25 | 460.5 | 460.5 | 470.25 | 458 | 5,377 |
| June 17, 2025 | 473.2 | 465.6 | 465.6 | 489.8 | 464 | 7,633 |
| June 16, 2025 | 456 | 470.85 | 470.85 | 484.2 | 452.05 | 17,803 |
| June 13, 2025 | 472.95 | 463.65 | 463.65 | 478.9 | 451.8 | 13,358 |
| June 12, 2025 | 496.4 | 473.7 | 473.7 | 496.4 | 470 | 20,816 |
| June 11, 2025 | 452.9 | 501.55 | 501.55 | 526.9 | 452.9 | 142,460 |
| June 10, 2025 | 451.95 | 446.85 | 451.15 | 454.95 | 439.5 | 50,640 |
| June 09, 2025 | 453 | 449.55 | 449.55 | 453 | 446.45 | 2,845 |
| June 06, 2025 | 435.25 | 445.2 | 447.1 | 451 | 433.15 | 52,086 |
| June 05, 2025 | 452 | 438.35 | 438.35 | 453.75 | 435.1 | 5,663 |
| June 04, 2025 | 449.45 | 441 | 441 | 451.9 | 435.55 | 3,033 |
| June 03, 2025 | 455.8 | 447.2 | 447.2 | 469.7 | 439.8 | 7,443 |
| June 02, 2025 | 470.7 | 458.1 | 458.1 | 484.15 | 453 | 6,777 |
| May 30, 2025 | 486.5 | 470.7 | 470.7 | 486.5 | 461.35 | 7,952 |