409.40
-1.4(-0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 410.8 | 409.4 | 409.4 | 413.75 | 407.35 | 1.31M |
| August 21, 2025 | 408 | 410.8 | 410.8 | 413.9 | 407.25 | 1.61M |
| August 20, 2025 | 408.95 | 408 | 408 | 409.45 | 403.65 | 2.08M |
| August 19, 2025 | 403 | 408.1 | 408.1 | 408.95 | 401.45 | 853,141 |
| August 18, 2025 | 406 | 401.45 | 401.45 | 406.8 | 396.7 | 2.68M |
| August 14, 2025 | 408.3 | 400.75 | 400.75 | 409.6 | 396.5 | 3.92M |
| August 13, 2025 | 426.05 | 407 | 407 | 427.65 | 401 | 6.88M |
| August 12, 2025 | 424 | 425.1 | 425.1 | 428.35 | 423.05 | 1.24M |
| August 11, 2025 | 432 | 423.45 | 423.45 | 433.3 | 418.5 | 1.93M |
| August 08, 2025 | 430 | 432.4 | 432.4 | 436.2 | 429.85 | 1.58M |
| August 07, 2025 | 427.6 | 432.15 | 432.15 | 435.35 | 426 | 1.34M |
| August 06, 2025 | 431 | 432 | 432 | 435.25 | 428.25 | 2.16M |
| August 05, 2025 | 428.5 | 433 | 433 | 435.95 | 419.7 | 2.29M |
| August 04, 2025 | 437 | 428.85 | 428.85 | 437.4 | 428 | 1.4M |
| August 01, 2025 | 437.5 | 434.05 | 434.05 | 440 | 430 | 1.98M |
| July 31, 2025 | 442.15 | 440 | 440 | 445.65 | 437.6 | 1.6M |
| July 30, 2025 | 446 | 444.8 | 444.8 | 449.5 | 442.5 | 1.9M |
| July 29, 2025 | 428.85 | 440.7 | 440.7 | 442.3 | 428.5 | 1.54M |
| July 28, 2025 | 436.8 | 426.3 | 426.3 | 441 | 425 | 1.18M |
| July 25, 2025 | 443.35 | 434.75 | 434.75 | 449.75 | 433.05 | 1.21M |
| July 24, 2025 | 453.65 | 446.95 | 446.95 | 455 | 445.7 | 2.26M |
| July 23, 2025 | 451.4 | 453.4 | 453.4 | 456 | 448 | 1.72M |
| July 22, 2025 | 452 | 451.35 | 451.35 | 455 | 448.1 | 1.54M |
| July 21, 2025 | 447 | 453.25 | 453.25 | 455 | 443.75 | 1.73M |
| July 18, 2025 | 446.65 | 447.9 | 447.9 | 452.3 | 445.45 | 2.05M |
| July 17, 2025 | 447 | 446.45 | 446.45 | 450.25 | 445 | 1.04M |
| July 16, 2025 | 442 | 446.45 | 446.45 | 447 | 442 | 1.46M |
| July 15, 2025 | 443 | 445.85 | 445.85 | 447.6 | 440.35 | 1.69M |
| July 14, 2025 | 433 | 445.85 | 445.85 | 446.65 | 430.9 | 2.6M |
| July 11, 2025 | 438 | 432.3 | 432.3 | 438.6 | 427 | 2.52M |
| July 10, 2025 | 449 | 437.5 | 437.5 | 449.8 | 435.5 | 2.4M |
| July 09, 2025 | 443.5 | 445.4 | 445.4 | 447.5 | 441.55 | 1.34M |
| July 08, 2025 | 441.1 | 443.1 | 443.1 | 446.6 | 441.05 | 1.47M |
| July 07, 2025 | 445.75 | 440.6 | 440.6 | 447.05 | 440 | 1.82M |
| July 04, 2025 | 454 | 445.75 | 445.75 | 454.35 | 444.05 | 3.56M |
| July 03, 2025 | 438.3 | 452.95 | 452.95 | 454.25 | 436.6 | 8.74M |
| July 02, 2025 | 435.1 | 435.9 | 435.9 | 437 | 431.6 | 3.2M |
| July 01, 2025 | 438 | 434.45 | 434.45 | 438 | 430.3 | 2.53M |
| June 30, 2025 | 435.5 | 434.25 | 434.25 | 440.8 | 432.4 | 2.19M |
| June 27, 2025 | 442.55 | 433.4 | 433.4 | 444 | 431 | 12.42M |
| June 26, 2025 | 442 | 442.3 | 442.3 | 444.6 | 437.6 | 3.45M |
| June 25, 2025 | 448 | 441.1 | 441.1 | 449.75 | 438.6 | 4.34M |
| June 24, 2025 | 464 | 445.85 | 445.85 | 465.75 | 444.5 | 8.75M |
| June 23, 2025 | 472 | 472.2 | 472.2 | 476.95 | 459.4 | 7.2M |
| June 20, 2025 | 472 | 464.9 | 464.9 | 472 | 461.15 | 3.53M |
| June 19, 2025 | 470.8 | 469.85 | 469.85 | 474.55 | 463.25 | 3.5M |
| June 18, 2025 | 482 | 469.65 | 469.65 | 485.95 | 465.3 | 4.48M |
| June 17, 2025 | 482.9 | 478.2 | 478.2 | 484.45 | 472.7 | 5.66M |
| June 16, 2025 | 484.95 | 480.85 | 480.85 | 491.5 | 478.5 | 10.25M |
| June 13, 2025 | 480 | 477.75 | 477.75 | 486 | 473.25 | 19M |
| June 12, 2025 | 475 | 468.35 | 468.35 | 489 | 465.6 | 16.61M |
| June 11, 2025 | 444.75 | 466.4 | 466.4 | 468 | 442.55 | 18.72M |
| June 10, 2025 | 436.5 | 437.4 | 437.4 | 441.2 | 433.75 | 1.51M |
| June 09, 2025 | 425.95 | 434.2 | 434.2 | 435 | 424.5 | 2.34M |
| June 06, 2025 | 422.45 | 424.45 | 424.45 | 426.7 | 420.15 | 1.22M |
| June 05, 2025 | 425.5 | 422.5 | 422.5 | 429.7 | 418.8 | 2.71M |
| June 04, 2025 | 417.5 | 425 | 425 | 425.4 | 414.3 | 1.61M |
| June 03, 2025 | 427.9 | 418.15 | 418.15 | 429.35 | 416.85 | 1.88M |
| June 02, 2025 | 428 | 423.6 | 423.6 | 428.9 | 419.2 | 1.87M |
| May 30, 2025 | 447 | 426.8 | 426.8 | 447 | 424.3 | 5.97M |