426.10
+20.25(+4.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 408.5 | 426.1 | 426.1 | 426.1 | 402.1 | 64,580 |
| August 14, 2025 | 413.9 | 405.85 | 405.85 | 418.45 | 402.1 | 12,730 |
| August 13, 2025 | 410.5 | 415.3 | 415.3 | 419.4 | 405.5 | 57,674 |
| August 12, 2025 | 383.5 | 402.15 | 402.15 | 402.15 | 383.5 | 49,892 |
| August 11, 2025 | 389 | 383 | 383 | 406.5 | 377.1 | 19,692 |
| August 08, 2025 | 380.1 | 387.45 | 387.45 | 399.4 | 378.5 | 28,005 |
| August 07, 2025 | 380.5 | 380.4 | 380.4 | 383.5 | 377.5 | 5,744 |
| August 06, 2025 | 389 | 379.75 | 379.75 | 396 | 378.5 | 11,265 |
| August 05, 2025 | 393.5 | 389.65 | 389.65 | 397.9 | 386.55 | 8,986 |
| August 04, 2025 | 380.5 | 392.3 | 392.3 | 399.8 | 375.1 | 19,725 |
| August 01, 2025 | 383.5 | 381.8 | 381.8 | 385.5 | 373.5 | 14,244 |
| July 31, 2025 | 372.1 | 384.55 | 384.55 | 387 | 372.1 | 7,359 |
| July 30, 2025 | 383.5 | 381.35 | 381.35 | 387.7 | 379 | 17,441 |
| July 29, 2025 | 376.5 | 382.7 | 382.7 | 387.9 | 372.25 | 6,820 |
| July 28, 2025 | 398.5 | 381.3 | 381.3 | 398.5 | 379 | 20,945 |
| July 25, 2025 | 402.6 | 395.7 | 395.7 | 403.9 | 393 | 9,161 |
| July 24, 2025 | 400.5 | 402.6 | 402.6 | 407 | 395.05 | 12,017 |
| July 23, 2025 | 395 | 404.05 | 404.05 | 406.5 | 387.8 | 27,865 |
| July 22, 2025 | 393.4 | 390.35 | 390.35 | 393.5 | 388.1 | 16,414 |
| July 21, 2025 | 397.95 | 387.8 | 387.8 | 400.5 | 386 | 17,067 |
| July 18, 2025 | 399.9 | 395.85 | 395.85 | 403.4 | 392.5 | 18,698 |
| July 17, 2025 | 403.5 | 397.05 | 397.05 | 406.5 | 391 | 12,281 |
| July 16, 2025 | 393.5 | 401.15 | 401.15 | 405 | 390.6 | 22,312 |
| July 15, 2025 | 386.5 | 391.6 | 391.6 | 395 | 386.5 | 14,598 |
| July 14, 2025 | 386.5 | 386.2 | 386.2 | 393.5 | 380.15 | 20,812 |
| July 11, 2025 | 393.55 | 386.8 | 386.8 | 402 | 380.5 | 17,537 |
| July 10, 2025 | 380.1 | 393.45 | 393.45 | 396 | 375 | 21,702 |
| July 09, 2025 | 386.5 | 382.95 | 382.95 | 393.9 | 380.45 | 25,694 |
| July 08, 2025 | 398.5 | 383.8 | 383.8 | 399.35 | 380.3 | 27,915 |
| July 07, 2025 | 400 | 395.9 | 395.9 | 403 | 394.5 | 13,735 |
| July 04, 2025 | 402.55 | 400.7 | 400.7 | 406 | 398.5 | 12,275 |
| July 03, 2025 | 396.95 | 402.55 | 402.55 | 411.45 | 396.5 | 22,775 |
| July 02, 2025 | 398.65 | 396.95 | 396.95 | 403.5 | 392.5 | 13,460 |
| July 01, 2025 | 410.5 | 398.9 | 398.9 | 411.95 | 396 | 20,160 |
| June 30, 2025 | 412.5 | 408.25 | 408.25 | 422.45 | 407.1 | 14,029 |
| June 27, 2025 | 408.5 | 412.65 | 412.65 | 421 | 402.25 | 18,885 |
| June 26, 2025 | 421.5 | 407.5 | 407.5 | 427 | 406 | 16,588 |
| June 25, 2025 | 402.95 | 419.85 | 419.85 | 420.95 | 400.5 | 36,114 |
| June 24, 2025 | 385.2 | 400.95 | 400.95 | 400.95 | 385.2 | 17,670 |
| June 23, 2025 | 380.5 | 381.9 | 381.9 | 384.95 | 372.55 | 12,489 |
| June 20, 2025 | 377.1 | 384.35 | 384.35 | 397 | 372 | 18,405 |
| June 19, 2025 | 393.1 | 381.95 | 381.95 | 399.9 | 376.5 | 17,064 |
| June 18, 2025 | 393 | 393.1 | 393.1 | 403.5 | 380.6 | 43,402 |
| June 17, 2025 | 422.95 | 400.6 | 400.6 | 423.5 | 400.6 | 21,751 |
| June 16, 2025 | 422.35 | 421.65 | 421.65 | 428.15 | 410 | 76,601 |
| June 13, 2025 | 435 | 425.15 | 425.15 | 438.45 | 420.2 | 107,336 |
| June 12, 2025 | 456.15 | 444.55 | 444.55 | 459.8 | 441.55 | 60,599 |
| June 11, 2025 | 460.4 | 454.95 | 454.95 | 467 | 450.05 | 86,039 |
| June 10, 2025 | 458.8 | 458.15 | 458.15 | 478 | 456 | 120,541 |
| June 09, 2025 | 461 | 456.8 | 456.8 | 467.9 | 454.1 | 76,884 |
| June 06, 2025 | 465.2 | 461.15 | 461.15 | 471.95 | 450.55 | 145,416 |
| June 05, 2025 | 469.15 | 468.05 | 468.05 | 482.55 | 456.1 | 288,030 |
| June 04, 2025 | 436.5 | 465.95 | 465.95 | 475.5 | 433.55 | 347,650 |
| June 03, 2025 | 443.5 | 434.45 | 434.45 | 449.7 | 432.6 | 62,545 |
| June 02, 2025 | 428 | 443.1 | 443.1 | 454.4 | 424.45 | 196,493 |
| May 30, 2025 | 429.7 | 430.05 | 430.05 | 448.7 | 425.5 | 114,309 |
| May 29, 2025 | 431.25 | 428.75 | 428.75 | 436.45 | 425.5 | 50,805 |
| May 28, 2025 | 435.95 | 430.8 | 430.8 | 438.6 | 426.5 | 76,830 |
| May 27, 2025 | 425 | 434.15 | 434.15 | 449.3 | 422.35 | 224,366 |
| May 26, 2025 | 434.15 | 425.5 | 425.5 | 441.75 | 421.2 | 187,938 |