442.90
+14.85(+3.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 435 | 442.9 | 442.9 | 445.55 | 432.35 | 273,408 |
| August 14, 2025 | 422.9 | 428.05 | 428.05 | 431.65 | 422.9 | 129,370 |
| August 13, 2025 | 430.9 | 422.1 | 422.1 | 433.95 | 421.55 | 200,316 |
| August 12, 2025 | 418.95 | 429.75 | 429.75 | 432.35 | 418.95 | 206,331 |
| August 11, 2025 | 420 | 416.15 | 416.15 | 423.3 | 415.1 | 157,422 |
| August 08, 2025 | 429.9 | 422.3 | 422.3 | 430 | 420.5 | 168,070 |
| August 07, 2025 | 433 | 428.35 | 428.35 | 433.25 | 426.35 | 206,202 |
| August 06, 2025 | 439.85 | 433.05 | 433.05 | 442.2 | 427.3 | 218,874 |
| August 05, 2025 | 444.05 | 439.8 | 439.8 | 448 | 437 | 262,371 |
| August 04, 2025 | 440 | 444.6 | 444.6 | 448.6 | 437 | 445,862 |
| August 01, 2025 | 455 | 429.25 | 429.25 | 475 | 422 | 6.01M |
| July 31, 2025 | 434.3 | 432.8 | 432.8 | 438.75 | 430.6 | 145,267 |
| July 30, 2025 | 440 | 438.3 | 438.3 | 443.6 | 437 | 73,068 |
| July 29, 2025 | 430.85 | 437.9 | 437.9 | 440.5 | 428.55 | 141,225 |
| July 28, 2025 | 439.4 | 432.1 | 432.1 | 452.6 | 430 | 187,567 |
| July 25, 2025 | 446.9 | 437.65 | 437.65 | 447.8 | 436.5 | 98,320 |
| July 24, 2025 | 435.9 | 446.8 | 446.8 | 448 | 435.9 | 266,613 |
| July 23, 2025 | 440.95 | 433.65 | 433.65 | 441.05 | 430 | 339,085 |
| July 22, 2025 | 443.7 | 437 | 437 | 446.5 | 435.7 | 237,815 |
| July 21, 2025 | 456 | 441.35 | 441.35 | 457.3 | 440.1 | 309,069 |
| July 18, 2025 | 461.3 | 453.7 | 453.7 | 466 | 452 | 255,113 |
| July 17, 2025 | 454.95 | 459.5 | 459.5 | 462 | 451 | 338,258 |
| July 16, 2025 | 461.5 | 451.8 | 451.8 | 466.85 | 450.45 | 248,200 |
| July 15, 2025 | 453 | 458.8 | 458.8 | 463.2 | 444.4 | 483,538 |
| July 14, 2025 | 458.6 | 450.7 | 450.7 | 459.9 | 447.4 | 168,673 |
| July 11, 2025 | 457.9 | 458.6 | 458.6 | 464.7 | 453.15 | 124,305 |
| July 10, 2025 | 469 | 456.1 | 456.1 | 475.75 | 454.75 | 417,696 |
| July 09, 2025 | 453.4 | 467.5 | 467.5 | 476.25 | 453 | 528,950 |
| July 08, 2025 | 452.8 | 457.95 | 457.95 | 459.05 | 452.15 | 118,148 |
| July 07, 2025 | 458.75 | 452.55 | 452.55 | 461.4 | 445 | 140,638 |
| July 04, 2025 | 458 | 458.75 | 458.75 | 462.3 | 451.5 | 155,855 |
| July 03, 2025 | 453.5 | 459.15 | 459.15 | 464 | 451.2 | 208,338 |
| July 02, 2025 | 457.8 | 451.2 | 451.2 | 461.7 | 447.55 | 176,434 |
| July 01, 2025 | 458.9 | 453.95 | 453.95 | 459.75 | 453 | 95,539 |
| June 30, 2025 | 455.75 | 458.35 | 458.35 | 459.9 | 450 | 172,534 |
| June 27, 2025 | 441.1 | 450.5 | 450.5 | 457 | 441.1 | 167,879 |
| June 26, 2025 | 447.95 | 445.1 | 445.1 | 447.95 | 438 | 115,193 |
| June 25, 2025 | 433.35 | 444.95 | 444.95 | 446.95 | 433.35 | 212,476 |
| June 24, 2025 | 427.5 | 433.35 | 433.35 | 435.9 | 427.5 | 114,575 |
| June 23, 2025 | 429.8 | 424.65 | 424.65 | 433.7 | 424.25 | 603,903 |
| June 20, 2025 | 435.2 | 433.75 | 433.75 | 438.35 | 431.85 | 118,967 |
| June 19, 2025 | 439.95 | 437.4 | 437.4 | 447.85 | 432.7 | 198,730 |
| June 18, 2025 | 440 | 439.25 | 439.25 | 444.9 | 437.15 | 90,350 |
| June 17, 2025 | 444.65 | 443.05 | 443.05 | 445.95 | 438 | 356,519 |
| June 16, 2025 | 440 | 440.25 | 440.25 | 442.65 | 430 | 151,381 |
| June 13, 2025 | 436.05 | 440.5 | 440.5 | 442.5 | 430 | 186,745 |
| June 12, 2025 | 453.7 | 443 | 443 | 455.4 | 440.85 | 265,583 |
| June 11, 2025 | 453 | 448.8 | 448.8 | 455.5 | 447 | 176,114 |
| June 10, 2025 | 449.75 | 450.8 | 450.8 | 456 | 447.8 | 290,810 |
| June 09, 2025 | 433 | 445.6 | 445.6 | 447.7 | 433 | 310,591 |
| June 06, 2025 | 428.4 | 432.2 | 432.2 | 435 | 425.1 | 202,618 |
| June 05, 2025 | 434 | 427.3 | 427.3 | 440.7 | 426 | 216,444 |
| June 04, 2025 | 444.8 | 432.2 | 432.2 | 445.3 | 430.95 | 236,745 |
| June 03, 2025 | 445.6 | 440.85 | 440.85 | 451 | 439.9 | 132,661 |
| June 02, 2025 | 452 | 445.6 | 445.6 | 458.5 | 444.15 | 196,475 |
| May 30, 2025 | 444 | 449.75 | 449.75 | 458.15 | 443.45 | 420,530 |
| May 29, 2025 | 446.9 | 444 | 444 | 447.7 | 442.4 | 393,662 |
| May 28, 2025 | 444.35 | 444.55 | 444.55 | 447.6 | 440.85 | 177,958 |
| May 27, 2025 | 446 | 444.35 | 444.35 | 451.45 | 442.4 | 174,729 |
| May 26, 2025 | 442.6 | 447.55 | 447.55 | 450.75 | 440.6 | 206,863 |