418.60
+8.45(+2.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 423 | 418.6 | 418.6 | 449.6 | 415 | 44,315 |
| August 14, 2025 | 420 | 410.15 | 410.15 | 425.95 | 406.7 | 10,383 |
| August 13, 2025 | 400 | 418.5 | 418.5 | 430 | 396 | 27,231 |
| August 12, 2025 | 375.1 | 393.4 | 393.4 | 402.05 | 373.05 | 23,873 |
| August 11, 2025 | 365 | 369.55 | 369.55 | 376.05 | 354.9 | 13,608 |
| August 08, 2025 | 378.4 | 360.6 | 360.6 | 389.9 | 350.2 | 11,762 |
| August 07, 2025 | 393 | 375.8 | 375.8 | 393.9 | 370.6 | 18,383 |
| August 06, 2025 | 400 | 387.4 | 387.4 | 414.9 | 382.9 | 19,882 |
| August 05, 2025 | 399.1 | 395.65 | 395.65 | 402.75 | 389 | 2,588 |
| August 04, 2025 | 395.2 | 394.7 | 394.7 | 402 | 392.65 | 3,911 |
| August 01, 2025 | 383.35 | 389.4 | 389.4 | 398.6 | 383.35 | 2,499 |
| July 31, 2025 | 385 | 392.7 | 392.7 | 400 | 383.95 | 4,883 |
| July 30, 2025 | 412.6 | 396.65 | 396.65 | 412.6 | 395 | 2,226 |
| July 29, 2025 | 390.05 | 398.4 | 398.4 | 402.25 | 389.95 | 7,295 |
| July 28, 2025 | 415 | 392 | 392 | 415 | 384.05 | 12,271 |
| July 25, 2025 | 411.05 | 407.55 | 407.55 | 414.5 | 403.05 | 9,578 |
| July 24, 2025 | 410.85 | 411.05 | 411.05 | 426.95 | 408 | 7,760 |
| July 23, 2025 | 415.2 | 410.85 | 410.85 | 418.8 | 409.75 | 4,863 |
| July 22, 2025 | 422.75 | 415.2 | 415.2 | 424.1 | 413.3 | 6,926 |
| July 21, 2025 | 416.2 | 419.15 | 419.15 | 423.95 | 410.8 | 4,786 |
| July 18, 2025 | 415.85 | 413.6 | 413.6 | 423.5 | 409.05 | 11,149 |
| July 17, 2025 | 429.9 | 417.9 | 417.9 | 431.9 | 416.3 | 6,788 |
| July 16, 2025 | 431.25 | 428.1 | 428.1 | 439.8 | 411.25 | 37,633 |
| July 15, 2025 | 429 | 431.85 | 431.85 | 435 | 423.05 | 10,210 |
| July 14, 2025 | 411.15 | 427.55 | 427.55 | 432 | 411.15 | 18,256 |
| July 11, 2025 | 413.2 | 414.95 | 414.95 | 418.8 | 409 | 3,870 |
| July 10, 2025 | 412 | 409.45 | 409.45 | 417.9 | 406 | 6,935 |
| July 09, 2025 | 416.35 | 410.75 | 410.75 | 423.15 | 410 | 7,779 |
| July 08, 2025 | 421 | 417.9 | 417.9 | 427.95 | 415 | 5,649 |
| July 07, 2025 | 430.4 | 420 | 420 | 437.3 | 418.55 | 5,440 |
| July 04, 2025 | 427.75 | 428.3 | 428.3 | 440 | 425 | 19,040 |
| July 03, 2025 | 424 | 423.1 | 423.1 | 455 | 417.1 | 72,745 |
| July 02, 2025 | 418.3 | 417.1 | 417.1 | 426.7 | 410.8 | 16,367 |
| July 01, 2025 | 434.5 | 417.7 | 417.7 | 436.8 | 415 | 10,591 |
| June 30, 2025 | 424.8 | 432.3 | 432.3 | 469.6 | 423.3 | 96,262 |
| June 27, 2025 | 409 | 404.2 | 404.2 | 417.1 | 400 | 7,134 |
| June 26, 2025 | 420.6 | 412.75 | 412.75 | 420.6 | 407.8 | 4,958 |
| June 25, 2025 | 415 | 413.35 | 413.35 | 419.1 | 412.15 | 3,249 |
| June 24, 2025 | 419.4 | 411.15 | 411.15 | 422.95 | 407.3 | 5,578 |
| June 23, 2025 | 422.95 | 412 | 412 | 428.05 | 408.6 | 4,417 |
| June 20, 2025 | 422.95 | 422.95 | 422.95 | 428.95 | 415.1 | 5,584 |
| June 19, 2025 | 428.95 | 425.05 | 425.05 | 433 | 411.5 | 6,642 |
| June 18, 2025 | 420 | 426.8 | 426.8 | 433.4 | 419.4 | 5,132 |
| June 17, 2025 | 435.25 | 428.45 | 428.45 | 438.4 | 426 | 7,690 |
| June 16, 2025 | 440 | 438.75 | 438.75 | 447.5 | 420.6 | 11,462 |
| June 13, 2025 | 415 | 445.05 | 445.05 | 459.95 | 415 | 16,994 |
| June 12, 2025 | 451.2 | 444.9 | 444.9 | 452.2 | 441.75 | 16,858 |
| June 11, 2025 | 422.8 | 441.75 | 441.75 | 448 | 415.55 | 36,608 |
| June 10, 2025 | 402.95 | 420.9 | 420.9 | 440 | 389.4 | 43,022 |
| June 09, 2025 | 375.35 | 396.15 | 396.15 | 411 | 375.35 | 27,762 |
| June 06, 2025 | 381.25 | 380.05 | 380.05 | 391.3 | 377 | 5,480 |
| June 05, 2025 | 395.65 | 383.25 | 383.25 | 396.2 | 381.5 | 5,880 |
| June 04, 2025 | 391.4 | 388.5 | 388.5 | 405 | 385.3 | 10,487 |
| June 03, 2025 | 394.8 | 397 | 397 | 401.2 | 391.5 | 3,891 |
| June 02, 2025 | 394 | 398.95 | 398.95 | 399.9 | 391.05 | 1,978 |
| May 30, 2025 | 395.25 | 394.35 | 394.35 | 406 | 388.35 | 29,521 |
| May 29, 2025 | 396.55 | 391.2 | 391.2 | 400.45 | 388.05 | 13,938 |
| May 28, 2025 | 400.2 | 395.9 | 395.9 | 405.2 | 392 | 7,168 |
| May 27, 2025 | 378.3 | 400.2 | 400.2 | 404.9 | 378.3 | 3,273 |
| May 26, 2025 | 380.7 | 401.8 | 401.8 | 404.85 | 380.7 | 3,805 |