469.40
+3.3(+0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 484.6 | 469.4 | 469.4 | 484.6 | 463.6 | 1,446 |
| August 14, 2025 | 483.1 | 466.1 | 466.1 | 485.75 | 460.05 | 4,164 |
| August 13, 2025 | 469.55 | 483.1 | 483.1 | 491.1 | 461.05 | 6,359 |
| August 12, 2025 | 467.9 | 469.55 | 469.55 | 477 | 460 | 7,898 |
| August 11, 2025 | 467.2 | 474.7 | 474.7 | 479 | 453.95 | 4,462 |
| August 08, 2025 | 464 | 467.2 | 467.2 | 476 | 460 | 2,612 |
| August 07, 2025 | 476 | 469.6 | 469.6 | 477 | 459.1 | 5,521 |
| August 06, 2025 | 474.3 | 468.2 | 468.2 | 475 | 464 | 4,075 |
| August 05, 2025 | 481.9 | 467.65 | 467.65 | 481.9 | 465 | 1,609 |
| August 04, 2025 | 478.6 | 472.8 | 472.8 | 478.6 | 464.55 | 8,499 |
| August 01, 2025 | 460.1 | 465.65 | 465.65 | 474 | 456.5 | 5,256 |
| July 31, 2025 | 460 | 458.35 | 458.35 | 463.5 | 452.4 | 966 |
| July 30, 2025 | 465 | 457.35 | 457.35 | 465 | 456.2 | 955 |
| July 29, 2025 | 450 | 460.8 | 460.8 | 463.9 | 442.8 | 4,599 |
| July 28, 2025 | 469.35 | 449.9 | 449.9 | 475 | 442.8 | 7,571 |
| July 25, 2025 | 476.2 | 475.55 | 475.55 | 497.2 | 472.25 | 6,079 |
| July 24, 2025 | 475.9 | 479 | 479 | 480 | 469 | 5,078 |
| July 23, 2025 | 480 | 477.45 | 477.45 | 481.95 | 470.05 | 2,392 |
| July 22, 2025 | 465.65 | 476.85 | 476.85 | 481.9 | 465.35 | 7,801 |
| July 21, 2025 | 466.95 | 465.65 | 465.65 | 469 | 460.1 | 2,886 |
| July 18, 2025 | 459.8 | 463.15 | 463.15 | 465 | 458.2 | 4,949 |
| July 17, 2025 | 464.15 | 456.55 | 456.55 | 464.15 | 455.15 | 1,765 |
| July 16, 2025 | 464 | 458.5 | 458.5 | 464 | 455.05 | 1,856 |
| July 15, 2025 | 461 | 454.8 | 454.8 | 466.3 | 436.7 | 13,335 |
| July 14, 2025 | 456.05 | 457.55 | 457.55 | 466 | 454.9 | 2,845 |
| July 11, 2025 | 465.1 | 455.7 | 455.7 | 465.1 | 451 | 5,109 |
| July 10, 2025 | 463.55 | 459.3 | 459.3 | 477.45 | 454.8 | 5,364 |
| July 09, 2025 | 471.95 | 463.4 | 463.4 | 480 | 462.55 | 6,556 |
| July 08, 2025 | 472.65 | 471.8 | 471.8 | 482.45 | 462.15 | 4,939 |
| July 07, 2025 | 479.95 | 472.65 | 472.65 | 479.95 | 468.95 | 3,100 |
| July 04, 2025 | 474.9 | 476.45 | 476.45 | 483.95 | 462.15 | 6,132 |
| July 03, 2025 | 473.7 | 466.9 | 466.9 | 473.7 | 464 | 4,556 |
| July 02, 2025 | 476.95 | 464.45 | 464.45 | 476.95 | 463.55 | 3,966 |
| July 01, 2025 | 463.75 | 461.4 | 461.4 | 468.4 | 455.4 | 5,020 |
| June 30, 2025 | 482 | 457.8 | 457.8 | 489 | 451.3 | 27,829 |
| June 27, 2025 | 486.15 | 481.45 | 481.45 | 486.2 | 475.95 | 2,169 |
| June 26, 2025 | 487.9 | 483.75 | 483.75 | 494 | 476 | 2,422 |
| June 25, 2025 | 476.1 | 474 | 474 | 481.65 | 471.05 | 3,787 |
| June 24, 2025 | 471 | 471.2 | 471.2 | 476.6 | 469 | 1,950 |
| June 23, 2025 | 466.6 | 465 | 465 | 475.65 | 461 | 2,610 |
| June 20, 2025 | 472.8 | 466.6 | 466.6 | 472.8 | 461.6 | 1,966 |
| June 19, 2025 | 470.9 | 472.8 | 472.8 | 477.95 | 446.8 | 34,531 |
| June 18, 2025 | 498 | 475.5 | 475.5 | 498 | 465.1 | 8,764 |
| June 17, 2025 | 499 | 488.65 | 488.65 | 508.85 | 488 | 5,453 |
| June 16, 2025 | 490.85 | 498.5 | 498.5 | 501.95 | 490.3 | 1,624 |
| June 13, 2025 | 507 | 500.1 | 500.1 | 507 | 493.05 | 1,879 |
| June 12, 2025 | 505.45 | 499.75 | 499.75 | 507.65 | 495.25 | 3,002 |
| June 11, 2025 | 508.1 | 504.3 | 504.3 | 508.75 | 502 | 1,963 |
| June 10, 2025 | 504.65 | 507.85 | 507.85 | 510 | 498.55 | 4,006 |
| June 09, 2025 | 510 | 498.9 | 498.9 | 510 | 497.25 | 4,242 |
| June 06, 2025 | 490.15 | 501.45 | 501.45 | 514.95 | 490.15 | 7,617 |
| June 05, 2025 | 500 | 488.2 | 488.2 | 501.9 | 485 | 6,156 |
| June 04, 2025 | 504.85 | 498.75 | 498.75 | 504.85 | 496.05 | 1,506 |
| June 03, 2025 | 501 | 492.85 | 492.85 | 509.95 | 490.3 | 3,996 |
| June 02, 2025 | 515.4 | 500.9 | 500.9 | 515.4 | 496 | 2,811 |
| May 30, 2025 | 508.3 | 503.6 | 503.6 | 510.7 | 500 | 2,277 |
| May 29, 2025 | 514.5 | 510.2 | 510.2 | 515 | 508 | 1,495 |
| May 28, 2025 | 514.55 | 511.8 | 511.8 | 521.55 | 510 | 2,898 |
| May 27, 2025 | 525.1 | 514.45 | 514.45 | 525.1 | 512 | 1,881 |
| May 26, 2025 | 530 | 520.25 | 520.25 | 530 | 508.05 | 4,908 |