449.80
-2.4(-0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 457.85 | 449.8 | 449.8 | 462.85 | 448.85 | 383,051 |
| August 14, 2025 | 456.9 | 452.2 | 452.2 | 459.9 | 447 | 254,964 |
| August 13, 2025 | 451.85 | 454.6 | 454.6 | 460.9 | 451.15 | 519,065 |
| August 12, 2025 | 446 | 450.6 | 450.6 | 456.15 | 444.35 | 625,976 |
| August 11, 2025 | 441 | 445.7 | 445.7 | 455.05 | 440.55 | 934,734 |
| August 08, 2025 | 431.1 | 440.05 | 440.05 | 447.3 | 429.35 | 645,629 |
| August 07, 2025 | 434.7 | 429.9 | 429.9 | 437 | 426 | 331,411 |
| August 06, 2025 | 437.7 | 434.7 | 434.7 | 441 | 432 | 458,412 |
| August 05, 2025 | 430.75 | 436.5 | 436.5 | 442 | 430.75 | 599,302 |
| August 04, 2025 | 423.4 | 430.75 | 430.75 | 439.8 | 421.4 | 726,336 |
| August 01, 2025 | 427.35 | 424.45 | 424.45 | 437.55 | 422.1 | 383,450 |
| July 31, 2025 | 421 | 430.55 | 430.55 | 438.4 | 415.9 | 791,965 |
| July 30, 2025 | 414.95 | 424.95 | 424.95 | 433.4 | 413 | 775,590 |
| July 29, 2025 | 403 | 414.95 | 414.95 | 421 | 402.95 | 475,336 |
| July 28, 2025 | 410.95 | 408.7 | 408.7 | 422 | 398.8 | 1.19M |
| July 25, 2025 | 413.5 | 412.8 | 412.8 | 418 | 408.8 | 423,842 |
| July 24, 2025 | 409.95 | 414.35 | 414.35 | 419.25 | 408.65 | 576,920 |
| July 23, 2025 | 405.6 | 410.3 | 410.3 | 412 | 401.05 | 706,873 |
| July 22, 2025 | 399.65 | 404.9 | 404.9 | 411 | 395.35 | 1.2M |
| July 21, 2025 | 391 | 399.65 | 399.65 | 404.9 | 391 | 1.69M |
| July 18, 2025 | 410 | 387.7 | 387.7 | 417 | 386.1 | 7.08M |
| July 17, 2025 | 378.2 | 381.65 | 381.65 | 384 | 373.5 | 1.04M |
| July 16, 2025 | 368.95 | 376.45 | 376.45 | 382.4 | 361.6 | 1.21M |
| July 15, 2025 | 362.65 | 365.3 | 365.3 | 371.5 | 362.6 | 1.91M |
| July 14, 2025 | 360.45 | 360.8 | 360.8 | 367 | 351.2 | 225,629 |
| July 11, 2025 | 364.7 | 360.45 | 360.45 | 372.7 | 360 | 309,734 |
| July 10, 2025 | 356 | 362.35 | 362.35 | 363.25 | 355.65 | 128,950 |
| July 09, 2025 | 358.95 | 354.5 | 354.5 | 360.05 | 352.7 | 192,802 |
| July 08, 2025 | 356.95 | 358.95 | 358.95 | 360.6 | 355.95 | 101,393 |
| July 07, 2025 | 360 | 358.4 | 358.4 | 360.6 | 352.4 | 123,554 |
| July 04, 2025 | 358.95 | 360.4 | 360.4 | 361.95 | 356.05 | 101,067 |
| July 03, 2025 | 363.5 | 358.95 | 358.95 | 364 | 358.05 | 77,666 |
| July 02, 2025 | 357 | 362.1 | 362.1 | 364 | 355 | 129,640 |
| July 01, 2025 | 353 | 357.95 | 357.95 | 360 | 353 | 98,455 |
| June 30, 2025 | 357 | 354.2 | 354.2 | 358.3 | 350.45 | 295,785 |
| June 27, 2025 | 355 | 356.4 | 356.4 | 357.8 | 349.7 | 134,618 |
| June 26, 2025 | 348.65 | 352.15 | 352.15 | 354.2 | 348.6 | 68,015 |
| June 25, 2025 | 339.5 | 348.65 | 348.65 | 349.95 | 339.5 | 79,529 |
| June 24, 2025 | 344 | 340.45 | 340.45 | 345.05 | 339.55 | 62,985 |
| June 23, 2025 | 339.95 | 339.6 | 339.6 | 341.3 | 335.45 | 288,027 |
| June 20, 2025 | 338 | 339.95 | 339.95 | 345.75 | 337 | 1.62M |
| June 19, 2025 | 348.6 | 339.8 | 339.8 | 348.6 | 338.1 | 57,291 |
| June 18, 2025 | 353 | 346.9 | 346.9 | 353.65 | 346 | 48,892 |
| June 17, 2025 | 351.7 | 352.15 | 352.15 | 354.15 | 348.25 | 67,697 |
| June 16, 2025 | 349 | 349.9 | 349.9 | 358.9 | 345 | 550,563 |
| June 13, 2025 | 351 | 351.3 | 351.3 | 353.55 | 347.8 | 69,086 |
| June 12, 2025 | 360.8 | 355 | 355 | 361.75 | 349.05 | 135,095 |
| June 11, 2025 | 359.55 | 358.95 | 358.95 | 360.2 | 356.4 | 89,050 |
| June 10, 2025 | 355 | 359.55 | 359.55 | 360.75 | 355 | 110,081 |
| June 09, 2025 | 355 | 353.85 | 353.85 | 358 | 352.9 | 177,965 |
| June 06, 2025 | 362 | 362.45 | 362.45 | 366.5 | 358.8 | 338,106 |
| June 05, 2025 | 355.8 | 359.15 | 359.15 | 362 | 353 | 395,544 |
| June 04, 2025 | 355.45 | 355.7 | 355.7 | 358.8 | 351.5 | 90,966 |
| June 03, 2025 | 356.2 | 353.75 | 353.75 | 356.95 | 351.55 | 70,289 |
| June 02, 2025 | 356.75 | 354.3 | 354.3 | 357.3 | 352.25 | 66,710 |
| May 30, 2025 | 349 | 357.85 | 357.85 | 360.5 | 348.95 | 403,788 |
| May 29, 2025 | 352.3 | 347.2 | 347.2 | 355.6 | 343.2 | 167,732 |
| May 28, 2025 | 355.4 | 350.45 | 350.45 | 357.15 | 349.5 | 73,388 |
| May 27, 2025 | 358.3 | 355.4 | 355.4 | 358.3 | 353.5 | 57,422 |
| May 26, 2025 | 362.6 | 356.4 | 356.4 | 362.6 | 355.25 | 88,137 |