408.00
-8.5(-2.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 419.8 | 408.7 | 408.7 | 419.8 | 407.5 | 6.12M |
| August 14, 2025 | 419 | 416.5 | 416.5 | 419.8 | 413.9 | 3.68M |
| August 13, 2025 | 417 | 417.75 | 417.75 | 419.65 | 415.25 | 3.88M |
| August 12, 2025 | 419 | 415.7 | 415.7 | 424.9 | 414.55 | 6.43M |
| August 11, 2025 | 405.9 | 418.8 | 418.8 | 419.9 | 405.45 | 9.71M |
| August 08, 2025 | 409 | 404.65 | 404.65 | 409.65 | 403.45 | 6.1M |
| August 07, 2025 | 416.8 | 408.95 | 408.95 | 416.8 | 403.6 | 8.39M |
| August 06, 2025 | 413.55 | 415.75 | 415.75 | 419.8 | 405.5 | 10.82M |
| August 05, 2025 | 415 | 413.5 | 413.5 | 416.5 | 410.7 | 3.01M |
| August 04, 2025 | 404 | 413.75 | 413.75 | 414.4 | 403.1 | 3.03M |
| August 01, 2025 | 408.1 | 403.85 | 403.85 | 409.2 | 403 | 2.42M |
| July 31, 2025 | 406.6 | 409.95 | 409.95 | 412.6 | 403.35 | 3.92M |
| July 30, 2025 | 410.7 | 411.9 | 411.9 | 414.2 | 408.6 | 2.15M |
| July 29, 2025 | 403 | 410.6 | 410.6 | 411.5 | 401.35 | 4.34M |
| July 28, 2025 | 414.85 | 405.15 | 405.15 | 417 | 404.4 | 3.49M |
| July 25, 2025 | 422.15 | 415.1 | 415.1 | 423.4 | 413.7 | 4.21M |
| July 24, 2025 | 419.15 | 422.15 | 422.15 | 423.35 | 416.25 | 2.78M |
| July 23, 2025 | 416.75 | 419.15 | 419.15 | 420 | 411.3 | 3.65M |
| July 22, 2025 | 420.2 | 414.7 | 414.7 | 423.7 | 414.15 | 3.41M |
| July 21, 2025 | 419.05 | 419.8 | 419.8 | 420.6 | 414.25 | 4.05M |
| July 18, 2025 | 424.1 | 420.45 | 420.45 | 426.85 | 418.1 | 5.22M |
| July 17, 2025 | 423.75 | 424.1 | 424.1 | 424.85 | 420.25 | 4.05M |
| July 16, 2025 | 425 | 423.75 | 423.75 | 426.9 | 421.65 | 3.7M |
| July 15, 2025 | 425.2 | 425.1 | 425.1 | 430.45 | 423.7 | 3.97M |
| July 14, 2025 | 429.85 | 425.2 | 425.2 | 432 | 421.1 | 4.99M |
| July 11, 2025 | 431.8 | 430.95 | 430.95 | 438.35 | 427.7 | 14.7M |
| July 10, 2025 | 425.75 | 429.45 | 429.45 | 432.45 | 422.3 | 26.18M |
| July 09, 2025 | 420 | 417.75 | 417.75 | 421.8 | 415.3 | 3.95M |
| July 08, 2025 | 411.5 | 419.8 | 419.8 | 420.95 | 411.05 | 4.92M |
| July 07, 2025 | 413.65 | 411.5 | 411.5 | 414.7 | 409.75 | 3.27M |
| July 04, 2025 | 415.7 | 413.25 | 413.25 | 419.65 | 412.2 | 4.54M |
| July 03, 2025 | 419.5 | 415.45 | 415.45 | 422.45 | 414.85 | 4.47M |
| July 02, 2025 | 423 | 418.4 | 418.4 | 425.15 | 416.5 | 5.96M |
| July 01, 2025 | 429.65 | 423.65 | 423.65 | 429.65 | 418.15 | 5.99M |
| June 30, 2025 | 424.4 | 427.4 | 427.4 | 429.9 | 422.3 | 8.31M |
| June 27, 2025 | 424 | 421.55 | 421.55 | 427.8 | 419.35 | 5.89M |
| June 26, 2025 | 415 | 420.25 | 420.25 | 421 | 413.6 | 4.94M |
| June 25, 2025 | 417.95 | 412.9 | 412.9 | 417.95 | 410.55 | 5.21M |
| June 24, 2025 | 417 | 413.7 | 413.7 | 420.8 | 412.9 | 5.68M |
| June 23, 2025 | 404.3 | 410.9 | 410.9 | 414.2 | 403.5 | 5.13M |
| June 20, 2025 | 398.5 | 409.05 | 409.05 | 415 | 397.35 | 40.79M |
| June 19, 2025 | 395.3 | 390.35 | 390.35 | 398.85 | 388.6 | 5.56M |
| June 18, 2025 | 403 | 397.05 | 397.05 | 406 | 394.2 | 4.64M |
| June 17, 2025 | 406.55 | 403.1 | 403.1 | 411.55 | 402.2 | 4.44M |
| June 16, 2025 | 406.65 | 406.55 | 406.55 | 408.25 | 397.2 | 4.88M |
| June 13, 2025 | 401 | 406.45 | 406.45 | 408.05 | 401 | 7.34M |
| June 12, 2025 | 427 | 415.75 | 413.7 | 429.2 | 413.75 | 7.64M |
| June 11, 2025 | 431.45 | 428.65 | 426.54 | 436.2 | 425.45 | 4.66M |
| June 10, 2025 | 434.55 | 431.45 | 429.32 | 434.55 | 427.7 | 4.96M |
| June 09, 2025 | 422.9 | 431 | 428.87 | 432.6 | 421.3 | 9.59M |
| June 06, 2025 | 407.9 | 418.4 | 416.34 | 421.5 | 404.2 | 11.03M |
| June 05, 2025 | 407 | 407.9 | 405.89 | 411.85 | 406.5 | 3.7M |
| June 04, 2025 | 408 | 404.8 | 402.8 | 409.9 | 402.25 | 4.37M |
| June 03, 2025 | 410 | 407.25 | 405.24 | 415.7 | 405 | 4.67M |
| June 02, 2025 | 406 | 409.35 | 409.35 | 411.7 | 404.1 | 4.04M |
| May 30, 2025 | 412 | 405.95 | 405.95 | 415.9 | 404.5 | 10.04M |
| May 29, 2025 | 414 | 413.5 | 413.5 | 415.05 | 408.5 | 3.76M |
| May 28, 2025 | 413.1 | 411.75 | 411.75 | 417.75 | 410.3 | 3.57M |
| May 27, 2025 | 412.35 | 413.1 | 413.1 | 414.6 | 408.3 | 5.19M |
| May 26, 2025 | 408 | 412.5 | 412.5 | 414.55 | 407.2 | 4.77M |