465.50
+14.75(+3.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 451 | 465.5 | 465.5 | 467 | 449.55 | 1.71M |
| August 21, 2025 | 463 | 450.75 | 450.75 | 466.3 | 449.45 | 756,245 |
| August 20, 2025 | 469.2 | 462.8 | 462.8 | 469.2 | 461.75 | 459,875 |
| August 19, 2025 | 469 | 469.75 | 469.75 | 470.4 | 461.7 | 727,061 |
| August 18, 2025 | 458 | 467.9 | 467.9 | 474.25 | 458 | 1.67M |
| August 14, 2025 | 452.05 | 455.75 | 455.75 | 461 | 452.05 | 841,942 |
| August 13, 2025 | 448.05 | 451.75 | 451.75 | 457.25 | 448.05 | 1.12M |
| August 12, 2025 | 442.75 | 446.75 | 446.75 | 450.9 | 440.65 | 841,062 |
| August 11, 2025 | 434.3 | 442.45 | 442.45 | 443.4 | 432.6 | 570,685 |
| August 08, 2025 | 444.5 | 434.3 | 434.3 | 445 | 432.6 | 587,684 |
| August 07, 2025 | 440 | 444.5 | 444.5 | 446 | 436.5 | 977,142 |
| August 06, 2025 | 438 | 440.4 | 440.4 | 443.55 | 432.45 | 1.11M |
| August 05, 2025 | 430 | 438.4 | 438.4 | 440.5 | 424.2 | 1.31M |
| August 04, 2025 | 418.65 | 431.1 | 431.1 | 432.5 | 414.05 | 1.39M |
| August 01, 2025 | 424.3 | 419.35 | 419.35 | 424.85 | 411 | 1.83M |
| July 31, 2025 | 409.6 | 422.25 | 422.25 | 430.6 | 409.25 | 2.27M |
| July 30, 2025 | 413.9 | 414 | 414 | 426.4 | 411.9 | 1.35M |
| July 29, 2025 | 421.7 | 415.65 | 415.65 | 421.7 | 401.1 | 3.72M |
| July 28, 2025 | 421.65 | 420.65 | 420.65 | 444.9 | 417.1 | 13.21M |
| July 25, 2025 | 431 | 413.3 | 413.3 | 431 | 406.8 | 3M |
| July 24, 2025 | 446.45 | 432.45 | 432.45 | 446.45 | 430.2 | 1.61M |
| July 23, 2025 | 454.9 | 446.45 | 446.45 | 456.15 | 442.5 | 763,033 |
| July 22, 2025 | 461.5 | 452.4 | 452.4 | 465.3 | 451 | 813,900 |
| July 21, 2025 | 453.5 | 458.85 | 458.85 | 465.9 | 453.5 | 2.68M |
| July 18, 2025 | 449.2 | 452.2 | 452.2 | 457.3 | 446.45 | 1.46M |
| July 17, 2025 | 456 | 447.8 | 447.8 | 456 | 445.65 | 460,208 |
| July 16, 2025 | 454.1 | 453.4 | 453.4 | 456.9 | 448.3 | 455,356 |
| July 15, 2025 | 455.8 | 454.1 | 454.1 | 457.7 | 451.3 | 509,586 |
| July 14, 2025 | 453.25 | 454.55 | 454.55 | 456.8 | 445.4 | 1.2M |
| July 11, 2025 | 464.05 | 454.8 | 454.8 | 467.8 | 450.05 | 807,991 |
| July 10, 2025 | 469.1 | 467.3 | 467.3 | 471.9 | 466.1 | 538,504 |
| July 09, 2025 | 471.9 | 468.75 | 468.75 | 473.2 | 466.2 | 1.29M |
| July 08, 2025 | 466.1 | 470.15 | 470.15 | 472.75 | 466.1 | 1.91M |
| July 07, 2025 | 472.4 | 468.3 | 468.3 | 472.4 | 462.7 | 1.02M |
| July 04, 2025 | 468 | 475.65 | 475.65 | 483.4 | 467 | 3.76M |
| July 03, 2025 | 462 | 466.4 | 466.4 | 468.65 | 462 | 811,694 |
| July 02, 2025 | 464.1 | 464.55 | 464.55 | 467.4 | 458.35 | 950,547 |
| July 01, 2025 | 464.1 | 464.05 | 464.05 | 469 | 460.35 | 1.96M |
| June 30, 2025 | 451.65 | 466.05 | 466.05 | 467.55 | 451.65 | 2.59M |
| June 27, 2025 | 449.2 | 455.75 | 455.75 | 458.05 | 446.8 | 2.08M |
| June 26, 2025 | 442.9 | 449.65 | 449.65 | 451.5 | 436.1 | 2.49M |
| June 25, 2025 | 444.5 | 438.7 | 438.7 | 447.5 | 433.2 | 2.62M |
| June 24, 2025 | 437.5 | 444.05 | 444.05 | 454.35 | 434.35 | 6.95M |
| June 23, 2025 | 409.1 | 437.55 | 437.55 | 439.5 | 409.1 | 4.85M |
| June 20, 2025 | 411.75 | 414.9 | 414.9 | 420.8 | 407.7 | 1.99M |
| June 19, 2025 | 419 | 411.7 | 411.7 | 421.9 | 410.55 | 1.1M |
| June 18, 2025 | 420.85 | 419 | 419 | 425.95 | 417.1 | 492,064 |
| June 17, 2025 | 420 | 420.9 | 420.9 | 424.15 | 418 | 700,477 |
| June 16, 2025 | 414.05 | 420.15 | 420.15 | 421.9 | 409.2 | 547,751 |
| June 13, 2025 | 409.2 | 416.6 | 416.6 | 420.05 | 407.95 | 882,218 |
| June 12, 2025 | 424 | 422.8 | 422.8 | 429.4 | 419.95 | 1.42M |
| June 11, 2025 | 426.9 | 426.4 | 426.4 | 431.5 | 421.8 | 1.05M |
| June 10, 2025 | 432 | 426.75 | 426.75 | 434.05 | 425 | 1.28M |
| June 09, 2025 | 426.9 | 431.25 | 431.25 | 433.7 | 424.35 | 3.38M |
| June 06, 2025 | 404.9 | 421.1 | 421.1 | 423.75 | 402.85 | 3.65M |
| June 05, 2025 | 401.75 | 405 | 405 | 406.9 | 399.5 | 773,750 |
| June 04, 2025 | 403 | 401.65 | 401.65 | 404.25 | 396.7 | 549,955 |
| June 03, 2025 | 409 | 402.45 | 402.45 | 413.8 | 401.35 | 1.05M |
| June 02, 2025 | 404.35 | 407.3 | 407.3 | 411.8 | 402 | 1.13M |
| May 30, 2025 | 404 | 403.75 | 403.75 | 406 | 397 | 788,870 |