495.05
-3(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 500 | 495.05 | 495.05 | 500 | 492 | 122,398 |
| August 21, 2025 | 499.05 | 498.05 | 498.05 | 503.55 | 494.8 | 211,449 |
| August 20, 2025 | 487 | 497.6 | 497.6 | 502 | 487 | 267,971 |
| August 19, 2025 | 484 | 491.15 | 491.15 | 492.8 | 479.55 | 139,449 |
| August 18, 2025 | 492.6 | 484.35 | 484.35 | 496.4 | 476.45 | 248,998 |
| August 14, 2025 | 489.9 | 488.6 | 488.6 | 498 | 486.5 | 238,056 |
| August 13, 2025 | 492 | 489.6 | 489.6 | 497 | 485.7 | 291,481 |
| August 12, 2025 | 474.1 | 491.25 | 491.25 | 497 | 470.95 | 904,228 |
| August 11, 2025 | 484 | 476.7 | 476.7 | 484.35 | 468.5 | 594,906 |
| August 08, 2025 | 443 | 474 | 474 | 490.5 | 442.85 | 4.83M |
| August 07, 2025 | 430 | 439.25 | 439.25 | 444 | 417.6 | 1.5M |
| August 06, 2025 | 439.65 | 427.25 | 427.25 | 440.6 | 424 | 267,553 |
| August 05, 2025 | 442.6 | 439.9 | 439.9 | 443 | 436 | 99,820 |
| August 04, 2025 | 443.85 | 439.95 | 439.95 | 447.55 | 433.3 | 623,009 |
| August 01, 2025 | 438.45 | 432.65 | 432.65 | 442.3 | 431.55 | 180,969 |
| July 31, 2025 | 436 | 438.45 | 438.45 | 442.5 | 431.7 | 127,037 |
| July 30, 2025 | 447.2 | 442 | 442 | 449.95 | 439.05 | 97,791 |
| July 29, 2025 | 439.05 | 444.85 | 444.85 | 446.6 | 433.5 | 193,403 |
| July 28, 2025 | 440 | 439.05 | 439.05 | 447.9 | 433.95 | 260,767 |
| July 25, 2025 | 450.5 | 445.3 | 445.3 | 451.6 | 442 | 168,301 |
| July 24, 2025 | 459 | 451.9 | 451.9 | 460.8 | 451 | 131,559 |
| July 23, 2025 | 461.65 | 456.95 | 456.95 | 462.9 | 456 | 142,802 |
| July 22, 2025 | 464 | 460.5 | 460.5 | 465.15 | 456.5 | 185,324 |
| July 21, 2025 | 465.8 | 460.7 | 460.7 | 467.45 | 458.1 | 199,449 |
| July 18, 2025 | 471 | 465.8 | 465.8 | 473.2 | 462.25 | 176,603 |
| July 17, 2025 | 468.85 | 472.55 | 472.55 | 477.95 | 468 | 242,720 |
| July 16, 2025 | 476.55 | 468.85 | 468.85 | 476.55 | 466.8 | 224,554 |
| July 15, 2025 | 475.9 | 473.35 | 473.35 | 478.75 | 468.85 | 696,935 |
| July 14, 2025 | 473.7 | 470.85 | 470.85 | 478.5 | 466.8 | 287,939 |
| July 11, 2025 | 477.75 | 470.8 | 470.8 | 485 | 469 | 460,200 |
| July 10, 2025 | 467.5 | 480.9 | 480.9 | 485 | 464.7 | 1.12M |
| July 09, 2025 | 470.6 | 463.7 | 463.7 | 470.8 | 459.5 | 226,967 |
| July 08, 2025 | 459.4 | 468.8 | 468.8 | 476.8 | 458.15 | 990,319 |
| July 07, 2025 | 459.8 | 459.4 | 459.4 | 464.4 | 457 | 202,284 |
| July 04, 2025 | 467.95 | 462.15 | 462.15 | 468.6 | 455.1 | 471,982 |
| July 03, 2025 | 448 | 464.35 | 464.35 | 482 | 447.6 | 3.5M |
| July 02, 2025 | 451.9 | 440.1 | 440.1 | 452.2 | 438 | 805,173 |
| July 01, 2025 | 459.6 | 450.5 | 450.5 | 460.75 | 448.6 | 247,219 |
| June 30, 2025 | 457.8 | 457.5 | 457.5 | 459.85 | 447.4 | 311,510 |
| June 27, 2025 | 442.45 | 452.75 | 452.75 | 457.5 | 437.6 | 435,428 |
| June 26, 2025 | 444 | 440.3 | 440.3 | 447.6 | 438.55 | 178,663 |
| June 25, 2025 | 433.9 | 443.5 | 443.5 | 445.5 | 433.55 | 202,408 |
| June 24, 2025 | 434.9 | 433.3 | 433.3 | 439.95 | 430.95 | 154,633 |
| June 23, 2025 | 431.7 | 429.55 | 429.55 | 436.85 | 428.8 | 165,440 |
| June 20, 2025 | 428.9 | 432.95 | 432.95 | 438.2 | 425.2 | 210,496 |
| June 19, 2025 | 434.15 | 430.75 | 430.75 | 437.6 | 426.8 | 231,744 |
| June 18, 2025 | 431.4 | 436.35 | 436.35 | 438.6 | 423.7 | 230,563 |
| June 17, 2025 | 429.95 | 429.3 | 429.3 | 439.6 | 427.55 | 389,727 |
| June 16, 2025 | 442.35 | 428.7 | 428.7 | 443.65 | 426.7 | 381,855 |
| June 13, 2025 | 440 | 442.5 | 442.5 | 444.95 | 437.7 | 182,889 |
| June 12, 2025 | 455.4 | 446.05 | 446.05 | 455.4 | 445 | 225,329 |
| June 11, 2025 | 450.2 | 452.35 | 452.35 | 456.35 | 448.05 | 238,788 |
| June 10, 2025 | 452 | 449.6 | 449.6 | 454 | 448.5 | 297,533 |
| June 09, 2025 | 447.3 | 449.8 | 449.8 | 455.45 | 447.2 | 174,480 |
| June 06, 2025 | 448.55 | 445 | 445 | 452.7 | 444 | 593,505 |
| June 05, 2025 | 455.65 | 446.4 | 446.4 | 455.75 | 445.3 | 275,707 |
| June 04, 2025 | 442.1 | 455.65 | 455.65 | 457.65 | 441.05 | 796,136 |
| June 03, 2025 | 444.65 | 441.65 | 441.65 | 445.85 | 434.25 | 398,883 |
| June 02, 2025 | 444.65 | 441.65 | 441.65 | 458.2 | 439.6 | 745,981 |
| May 30, 2025 | 450.05 | 443.8 | 443.8 | 451.95 | 442 | 330,184 |