406.15
-5.15(-1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 416.85 | 406.15 | 406.15 | 418.65 | 405 | 453,983 |
| August 14, 2025 | 405 | 411.3 | 411.3 | 413.9 | 405 | 956,021 |
| August 13, 2025 | 415.5 | 404.9 | 404.9 | 416.8 | 397.1 | 2.26M |
| August 12, 2025 | 423 | 413.6 | 413.6 | 423 | 406.4 | 4M |
| August 11, 2025 | 447.65 | 445.4 | 445.4 | 451.85 | 441 | 536,780 |
| August 08, 2025 | 455 | 447.65 | 447.65 | 457 | 446.1 | 307,748 |
| August 07, 2025 | 450.45 | 452.8 | 452.8 | 455.95 | 445 | 347,850 |
| August 06, 2025 | 457.5 | 454.35 | 454.35 | 458.9 | 449 | 504,588 |
| August 05, 2025 | 464.45 | 456.5 | 456.5 | 467.4 | 454.55 | 410,369 |
| August 04, 2025 | 469.95 | 462.85 | 462.85 | 471.95 | 461 | 353,998 |
| August 01, 2025 | 470.3 | 469.05 | 469.05 | 476.8 | 467.25 | 439,036 |
| July 31, 2025 | 463.95 | 467.05 | 467.05 | 471.9 | 462.9 | 298,669 |
| July 30, 2025 | 470 | 470.2 | 470.2 | 476.4 | 469.25 | 401,462 |
| July 29, 2025 | 475.05 | 469.6 | 469.6 | 479.85 | 468 | 486,211 |
| July 28, 2025 | 484.5 | 477.3 | 477.3 | 485.7 | 473.05 | 436,967 |
| July 25, 2025 | 485 | 483.3 | 483.3 | 489.55 | 482.4 | 306,202 |
| July 24, 2025 | 493.25 | 490.55 | 490.55 | 495.45 | 488.95 | 248,321 |
| July 23, 2025 | 493.85 | 492.7 | 492.7 | 497 | 491 | 308,282 |
| July 22, 2025 | 500.5 | 493.3 | 493.3 | 504 | 491.55 | 363,703 |
| July 21, 2025 | 501 | 499.8 | 499.8 | 502.7 | 494.65 | 405,281 |
| July 18, 2025 | 507 | 499.45 | 499.45 | 509.9 | 498 | 530,424 |
| July 17, 2025 | 492.7 | 505.9 | 505.9 | 512 | 492.7 | 1.32M |
| July 16, 2025 | 495 | 492.15 | 492.15 | 499.25 | 490.75 | 417,351 |
| July 15, 2025 | 492.5 | 495.4 | 495.4 | 501.7 | 492.5 | 778,809 |
| July 14, 2025 | 495.5 | 491.7 | 491.7 | 497 | 489.55 | 338,912 |
| July 11, 2025 | 500 | 495.7 | 495.7 | 501.8 | 494.2 | 366,112 |
| July 10, 2025 | 495.9 | 500.6 | 500.6 | 504.4 | 495.25 | 510,761 |
| July 09, 2025 | 498 | 495.9 | 495.9 | 501.35 | 494.2 | 324,340 |
| July 08, 2025 | 497.3 | 496.35 | 496.35 | 501.45 | 494.75 | 375,331 |
| July 07, 2025 | 498.2 | 497.3 | 497.3 | 501.5 | 495.2 | 444,600 |
| July 04, 2025 | 496 | 498.2 | 498.2 | 499.35 | 493.9 | 324,822 |
| July 03, 2025 | 499.8 | 497.25 | 497.25 | 502 | 496.1 | 418,744 |
| July 02, 2025 | 502.9 | 496.2 | 496.2 | 506 | 493 | 590,757 |
| July 01, 2025 | 509 | 502.2 | 502.2 | 513.8 | 500.25 | 596,232 |
| June 30, 2025 | 505 | 508.85 | 508.85 | 510 | 499.75 | 781,928 |
| June 27, 2025 | 505.95 | 500.1 | 500.1 | 511.9 | 498.5 | 909,578 |
| June 26, 2025 | 503 | 505.4 | 505.4 | 508.6 | 499 | 660,484 |
| June 25, 2025 | 499.1 | 500.4 | 500.4 | 505.9 | 498.3 | 541,218 |
| June 24, 2025 | 493.1 | 495.5 | 495.5 | 503.45 | 493.1 | 614,657 |
| June 23, 2025 | 492.95 | 490.7 | 490.7 | 495.75 | 485.3 | 608,007 |
| June 20, 2025 | 476.5 | 490.15 | 490.15 | 492 | 475.15 | 541,502 |
| June 19, 2025 | 488.35 | 476.45 | 476.45 | 491.9 | 474.3 | 698,574 |
| June 18, 2025 | 493.3 | 488.35 | 488.35 | 497.25 | 486.2 | 518,390 |
| June 17, 2025 | 499.75 | 493.25 | 493.25 | 505.5 | 492.1 | 636,076 |
| June 16, 2025 | 500.95 | 496.95 | 496.95 | 505.6 | 493.45 | 716,593 |
| June 13, 2025 | 492.25 | 505.95 | 505.95 | 509 | 492.25 | 812,382 |
| June 12, 2025 | 518.9 | 508.85 | 508.85 | 522.5 | 506.05 | 737,019 |
| June 11, 2025 | 526.5 | 516.35 | 516.35 | 529 | 511.85 | 1.05M |
| June 10, 2025 | 536.4 | 526.5 | 526.5 | 538 | 525.1 | 1.6M |
| June 09, 2025 | 512 | 532.6 | 532.6 | 536.85 | 509.35 | 5.41M |
| June 06, 2025 | 495.2 | 505.9 | 505.9 | 508.1 | 493.65 | 3.29M |
| June 05, 2025 | 497.35 | 489.35 | 489.35 | 504.9 | 487.55 | 1.03M |
| June 04, 2025 | 490.7 | 494 | 494 | 499.75 | 488.3 | 988,880 |
| June 03, 2025 | 488.5 | 485.9 | 485.9 | 503.2 | 484.1 | 1.23M |
| June 02, 2025 | 480 | 488.1 | 488.1 | 490.6 | 479.4 | 691,327 |
| May 30, 2025 | 485 | 479.95 | 479.95 | 490 | 477 | 467,835 |
| May 29, 2025 | 488 | 485.2 | 485.2 | 489.85 | 480 | 432,544 |
| May 28, 2025 | 492 | 486.85 | 486.85 | 493.95 | 485.5 | 362,296 |
| May 27, 2025 | 490 | 489.85 | 489.85 | 496.35 | 488.25 | 407,005 |
| May 26, 2025 | 488 | 489.45 | 489.45 | 493.95 | 485.15 | 389,066 |