476.85
-4.25(-0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 478.7 | 476.85 | 476.85 | 480.95 | 471.85 | 67,414 |
| August 21, 2025 | 478 | 481.1 | 481.1 | 484.7 | 471.6 | 113,131 |
| August 20, 2025 | 483 | 476.7 | 473.7 | 484.2 | 475.15 | 153,094 |
| August 19, 2025 | 469.3 | 483.05 | 480.01 | 485.05 | 460 | 274,846 |
| August 18, 2025 | 444 | 471.25 | 471.25 | 496.9 | 444 | 2.4M |
| August 14, 2025 | 431.5 | 436.6 | 436.6 | 437.85 | 431.5 | 59,307 |
| August 13, 2025 | 435 | 433 | 433 | 439.45 | 431.3 | 61,598 |
| August 12, 2025 | 436.2 | 433.35 | 433.35 | 440.7 | 431.15 | 53,008 |
| August 11, 2025 | 436.5 | 435.9 | 435.9 | 437.35 | 429.35 | 69,671 |
| August 08, 2025 | 455.5 | 436.55 | 436.55 | 455.5 | 434 | 104,686 |
| August 07, 2025 | 430 | 450.35 | 450.35 | 457.15 | 430 | 163,546 |
| August 06, 2025 | 435.55 | 437.35 | 437.35 | 440 | 427.9 | 132,898 |
| August 05, 2025 | 442.5 | 435.55 | 435.55 | 445.35 | 435 | 104,012 |
| August 04, 2025 | 443 | 442.5 | 442.5 | 445.8 | 433.45 | 177,804 |
| August 01, 2025 | 446 | 443 | 443 | 461.8 | 436 | 236,739 |
| July 31, 2025 | 466.7 | 453.85 | 453.85 | 475.55 | 446 | 368,551 |
| July 30, 2025 | 482.45 | 482.95 | 482.95 | 487.05 | 478 | 82,247 |
| July 29, 2025 | 479.1 | 481.45 | 481.45 | 484.5 | 470.5 | 120,372 |
| July 28, 2025 | 487.6 | 479.7 | 479.7 | 491.3 | 475.05 | 155,684 |
| July 25, 2025 | 500.1 | 481.6 | 481.6 | 500.9 | 477.8 | 234,828 |
| July 24, 2025 | 497.5 | 496.4 | 496.4 | 502.6 | 490.2 | 121,540 |
| July 23, 2025 | 503 | 495.95 | 495.95 | 503 | 495 | 91,351 |
| July 22, 2025 | 499.95 | 500.65 | 500.65 | 503 | 495.25 | 155,934 |
| July 21, 2025 | 507 | 497.75 | 497.75 | 507.9 | 495.2 | 162,524 |
| July 18, 2025 | 516 | 508.15 | 508.15 | 517.45 | 505.4 | 269,357 |
| July 17, 2025 | 497 | 512.95 | 512.95 | 517.9 | 496.1 | 906,813 |
| July 16, 2025 | 494.65 | 494.8 | 494.8 | 497.85 | 492 | 149,773 |
| July 15, 2025 | 492.95 | 494.65 | 494.65 | 499.9 | 491.7 | 189,723 |
| July 14, 2025 | 501.95 | 490.2 | 490.2 | 502.5 | 488 | 356,498 |
| July 11, 2025 | 517.2 | 500.8 | 500.8 | 517.2 | 496.25 | 448,173 |
| July 10, 2025 | 496.1 | 518.85 | 518.85 | 523 | 496.1 | 2.15M |
| July 09, 2025 | 495 | 499.5 | 499.5 | 507.4 | 490.05 | 785,033 |
| July 08, 2025 | 508 | 496.2 | 496.2 | 511 | 486.05 | 1.39M |
| July 07, 2025 | 480 | 506.35 | 506.35 | 515 | 475 | 8.48M |
| July 04, 2025 | 439.8 | 464.75 | 464.75 | 470 | 438.05 | 1.67M |
| July 03, 2025 | 439 | 437.6 | 437.6 | 441.5 | 432 | 158,899 |
| July 02, 2025 | 439 | 440.15 | 440.15 | 446 | 434.85 | 216,369 |
| July 01, 2025 | 436.9 | 438.9 | 438.9 | 440.6 | 429.35 | 221,474 |
| June 30, 2025 | 425.4 | 434.95 | 434.95 | 437.8 | 423.4 | 209,349 |
| June 27, 2025 | 424.6 | 424.8 | 424.8 | 425.75 | 420.75 | 131,706 |
| June 26, 2025 | 422.85 | 424.6 | 424.6 | 427.75 | 417.35 | 104,296 |
| June 25, 2025 | 415.5 | 419.55 | 419.55 | 422 | 410.8 | 138,324 |
| June 24, 2025 | 414.3 | 415.4 | 415.4 | 418.4 | 411.4 | 148,278 |
| June 23, 2025 | 405.95 | 410.75 | 410.75 | 416 | 401.2 | 157,843 |
| June 20, 2025 | 405.1 | 405.95 | 405.95 | 409.5 | 404.6 | 165,910 |
| June 19, 2025 | 420.4 | 408.25 | 408.25 | 420.6 | 407 | 126,307 |
| June 18, 2025 | 411.05 | 418.45 | 418.45 | 420.4 | 411.05 | 166,762 |
| June 17, 2025 | 423.95 | 414.75 | 414.75 | 425.4 | 412.8 | 187,865 |
| June 16, 2025 | 421 | 422.2 | 422.2 | 425.35 | 414 | 145,910 |
| June 13, 2025 | 432.9 | 421.65 | 421.65 | 432.9 | 418.05 | 380,236 |
| June 12, 2025 | 447.85 | 434.05 | 434.05 | 451.75 | 432.25 | 224,216 |
| June 11, 2025 | 449.45 | 447.85 | 447.85 | 456.6 | 438.1 | 334,053 |
| June 10, 2025 | 445.35 | 447.7 | 447.7 | 450 | 441.15 | 160,928 |
| June 09, 2025 | 455.1 | 445.35 | 445.35 | 455.4 | 443.1 | 249,780 |
| June 06, 2025 | 436.1 | 449 | 449 | 455.7 | 436 | 342,619 |
| June 05, 2025 | 438.3 | 435.25 | 435.25 | 439.95 | 433.3 | 178,142 |
| June 04, 2025 | 442.65 | 435.05 | 435.05 | 442.65 | 432.9 | 173,692 |
| June 03, 2025 | 448.1 | 439.55 | 439.55 | 450 | 437 | 231,530 |
| June 02, 2025 | 432.3 | 443.5 | 443.5 | 446 | 432.3 | 235,493 |
| May 30, 2025 | 440.4 | 437.05 | 437.05 | 441.15 | 435 | 145,821 |