377.20
+18.7(+5.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 362.75 | 377.2 | 377.2 | 380.7 | 348.15 | 888,224 |
| August 14, 2025 | 382.15 | 358.5 | 358.5 | 384.2 | 342.75 | 636,931 |
| August 13, 2025 | 371.3 | 378.85 | 378.85 | 388.25 | 360 | 1.21M |
| August 12, 2025 | 414.7 | 410.9 | 410.9 | 417.05 | 408.1 | 213,437 |
| August 11, 2025 | 414.05 | 407.5 | 407.5 | 422 | 405.95 | 247,413 |
| August 08, 2025 | 420 | 414.9 | 414.9 | 429.9 | 410 | 232,439 |
| August 07, 2025 | 421.9 | 418.05 | 418.05 | 425.1 | 411.5 | 182,299 |
| August 06, 2025 | 414.05 | 425.25 | 425.25 | 442 | 406.1 | 344,341 |
| August 05, 2025 | 424.7 | 416.05 | 416.05 | 428.2 | 414 | 156,689 |
| August 04, 2025 | 418.45 | 424.35 | 424.35 | 428.75 | 412.3 | 174,611 |
| August 01, 2025 | 434.1 | 417.65 | 417.65 | 434.95 | 415.5 | 224,829 |
| July 31, 2025 | 440 | 432.95 | 432.95 | 443 | 430.55 | 389,669 |
| July 30, 2025 | 411 | 448.8 | 448.8 | 454.4 | 411 | 1.64M |
| July 29, 2025 | 406.05 | 409.2 | 409.2 | 411.9 | 390.1 | 299,722 |
| July 28, 2025 | 406 | 403.5 | 403.5 | 413.25 | 400.5 | 215,351 |
| July 25, 2025 | 416 | 405.9 | 405.9 | 417 | 405 | 225,919 |
| July 24, 2025 | 428.5 | 415.95 | 415.95 | 428.5 | 415 | 239,947 |
| July 23, 2025 | 422.85 | 424.45 | 424.45 | 427.75 | 412.8 | 287,207 |
| July 22, 2025 | 433.5 | 419.8 | 419.8 | 433.5 | 417 | 197,893 |
| July 21, 2025 | 437.1 | 428.55 | 428.55 | 439.3 | 425.05 | 196,944 |
| July 18, 2025 | 441.1 | 437.1 | 437.1 | 444.65 | 434.45 | 196,157 |
| July 17, 2025 | 445 | 442.4 | 442.4 | 446.3 | 440.2 | 196,278 |
| July 16, 2025 | 455.45 | 443.35 | 443.35 | 464.35 | 441.15 | 482,804 |
| July 15, 2025 | 443.9 | 454.1 | 454.1 | 455.5 | 435 | 334,136 |
| July 14, 2025 | 444 | 437.95 | 437.95 | 448.75 | 436.55 | 192,168 |
| July 11, 2025 | 453 | 442.35 | 442.35 | 457.5 | 441.1 | 259,497 |
| July 10, 2025 | 455.7 | 453.4 | 453.4 | 460.9 | 451.8 | 167,904 |
| July 09, 2025 | 455.5 | 454.8 | 454.8 | 463.6 | 452.2 | 327,392 |
| July 08, 2025 | 457.95 | 454.25 | 454.25 | 462.75 | 451.7 | 713,808 |
| July 07, 2025 | 440 | 444.55 | 444.55 | 468 | 440 | 824,164 |
| July 04, 2025 | 441.5 | 439.15 | 439.15 | 444.6 | 432.5 | 244,675 |
| July 03, 2025 | 451.1 | 441.4 | 441.4 | 451.95 | 436.05 | 184,956 |
| July 02, 2025 | 454.9 | 449.35 | 449.35 | 454.9 | 441.1 | 250,280 |
| July 01, 2025 | 458.1 | 451.1 | 451.1 | 460.5 | 448.05 | 143,360 |
| June 30, 2025 | 456.95 | 458.1 | 458.1 | 464.8 | 454.55 | 176,767 |
| June 27, 2025 | 463.5 | 454.9 | 454.9 | 465.2 | 452.2 | 189,357 |
| June 26, 2025 | 472.4 | 462.1 | 462.1 | 475.8 | 459.95 | 139,691 |
| June 25, 2025 | 464.55 | 469.1 | 469.1 | 473 | 463 | 179,256 |
| June 24, 2025 | 453.15 | 461 | 461 | 463.65 | 453.15 | 224,304 |
| June 23, 2025 | 445 | 448.85 | 448.85 | 452.3 | 441.1 | 204,116 |
| June 20, 2025 | 440.15 | 452.3 | 452.3 | 455.7 | 420 | 283,724 |
| June 19, 2025 | 463.6 | 440 | 440 | 467.05 | 436.65 | 325,316 |
| June 18, 2025 | 477 | 463.55 | 463.55 | 477 | 462 | 225,128 |
| June 17, 2025 | 471.7 | 471 | 471 | 482 | 467.15 | 219,329 |
| June 16, 2025 | 474.25 | 471.7 | 471.7 | 482.25 | 453.6 | 332,103 |
| June 13, 2025 | 462.3 | 474.25 | 474.25 | 480 | 462.3 | 407,473 |
| June 12, 2025 | 490 | 485.9 | 485.9 | 504.4 | 482.95 | 485,901 |
| June 11, 2025 | 508 | 489.75 | 489.75 | 513.15 | 486 | 615,046 |
| June 10, 2025 | 524.75 | 505.5 | 505.5 | 531.45 | 502 | 658,792 |
| June 09, 2025 | 508.45 | 518.75 | 518.75 | 534 | 500.9 | 1.43M |
| June 06, 2025 | 499 | 498.45 | 498.45 | 506 | 495 | 333,078 |
| June 05, 2025 | 505.1 | 494.75 | 494.75 | 515 | 492.95 | 508,839 |
| June 04, 2025 | 511.7 | 500.2 | 500.2 | 514.95 | 493.3 | 545,647 |
| June 03, 2025 | 500 | 511.8 | 511.8 | 518 | 492.85 | 1.22M |
| June 02, 2025 | 455.8 | 487.95 | 487.95 | 495 | 449.8 | 1.35M |
| May 30, 2025 | 444.5 | 454.15 | 454.15 | 461 | 434.25 | 507,816 |
| May 29, 2025 | 453.2 | 441.7 | 441.7 | 454 | 435.1 | 296,781 |
| May 28, 2025 | 462.9 | 451 | 451 | 464.9 | 446 | 330,081 |
| May 27, 2025 | 439.8 | 459.45 | 459.45 | 465.4 | 436.8 | 683,738 |
| May 26, 2025 | 417.75 | 435.6 | 435.6 | 450 | 417.7 | 953,893 |