478.05
-1.15(-0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 478 | 478.05 | 478.05 | 484.7 | 475.3 | 147,312 |
| September 11, 2025 | 475.15 | 479.2 | 479.2 | 480.8 | 472.8 | 194,767 |
| September 10, 2025 | 470 | 475.15 | 475.15 | 478 | 468.3 | 156,730 |
| September 09, 2025 | 471.7 | 468.75 | 468.75 | 473.3 | 465 | 106,501 |
| September 08, 2025 | 476.9 | 468.75 | 468.75 | 477.8 | 465.65 | 82,470 |
| September 05, 2025 | 472.2 | 474.55 | 474.55 | 478.45 | 468.4 | 99,656 |
| September 04, 2025 | 481.5 | 471.55 | 471.55 | 485.05 | 470.1 | 98,954 |
| September 03, 2025 | 482 | 478.4 | 478.4 | 486 | 476.1 | 135,686 |
| September 02, 2025 | 480.6 | 479.55 | 479.55 | 486.4 | 468.7 | 99,309 |
| September 01, 2025 | 478 | 478.7 | 478.7 | 482.5 | 475.1 | 105,447 |
| August 29, 2025 | 473.9 | 474 | 474 | 478.1 | 469.65 | 87,555 |
| August 28, 2025 | 472 | 473.9 | 473.9 | 478 | 463.8 | 145,359 |
| August 26, 2025 | 486.75 | 472.25 | 472.25 | 487.05 | 468.7 | 143,942 |
| August 25, 2025 | 488.6 | 484.6 | 484.6 | 491.6 | 483 | 130,931 |
| August 22, 2025 | 501.2 | 486.35 | 486.35 | 502.45 | 485.25 | 298,542 |
| August 21, 2025 | 499.5 | 499.5 | 499.5 | 510 | 497.35 | 260,761 |
| August 20, 2025 | 506.4 | 497.35 | 497.35 | 515.55 | 494 | 293,538 |
| August 19, 2025 | 491.2 | 506.45 | 506.45 | 509 | 491.2 | 278,025 |
| August 18, 2025 | 490.05 | 490.45 | 490.45 | 497 | 484.8 | 156,498 |
| August 14, 2025 | 495.3 | 487.9 | 487.9 | 508.1 | 487 | 359,963 |
| August 13, 2025 | 487.6 | 492.75 | 492.75 | 502.05 | 487.3 | 370,445 |
| August 12, 2025 | 490.05 | 489.5 | 489.5 | 513 | 484.35 | 848,790 |
| August 11, 2025 | 491.5 | 490.3 | 490.3 | 498 | 473.3 | 560,920 |
| August 08, 2025 | 501.4 | 499.3 | 499.3 | 518.4 | 491.9 | 599,681 |
| August 07, 2025 | 499.9 | 500.45 | 500.45 | 511.8 | 487.3 | 406,259 |
| August 06, 2025 | 526.5 | 502.75 | 502.75 | 527.5 | 500.2 | 485,687 |
| August 05, 2025 | 523.5 | 526.8 | 526.8 | 531.95 | 520.3 | 587,258 |
| August 04, 2025 | 512.7 | 523.2 | 523.2 | 535 | 505.55 | 1.38M |
| August 01, 2025 | 502.6 | 513.95 | 513.95 | 537.7 | 502.6 | 3.53M |
| July 31, 2025 | 486.1 | 501 | 501 | 506 | 483.2 | 552,710 |
| July 30, 2025 | 495.15 | 493.65 | 493.65 | 509.95 | 490.3 | 261,117 |
| July 29, 2025 | 500.15 | 495.15 | 495.15 | 505.95 | 492.8 | 256,744 |
| July 28, 2025 | 489 | 500.15 | 500.15 | 516.85 | 485.3 | 638,780 |
| July 25, 2025 | 507 | 494.45 | 494.45 | 507 | 491 | 213,718 |
| July 24, 2025 | 524 | 507.25 | 507.25 | 524 | 503.55 | 550,922 |
| July 23, 2025 | 519 | 524 | 524 | 531.9 | 514.3 | 2.35M |
| July 22, 2025 | 485.9 | 514.8 | 514.8 | 525.9 | 483.7 | 10.88M |
| July 21, 2025 | 481 | 482.5 | 482.5 | 488 | 477.65 | 161,066 |
| July 18, 2025 | 479 | 482.85 | 482.85 | 486.55 | 472 | 139,836 |
| July 17, 2025 | 482.05 | 478.45 | 478.45 | 486.9 | 476.7 | 114,383 |
| July 16, 2025 | 479.05 | 481.9 | 481.9 | 487.95 | 479.05 | 136,440 |
| July 15, 2025 | 476.5 | 479.05 | 479.05 | 484.6 | 476.5 | 133,070 |
| July 14, 2025 | 474.55 | 475.5 | 475.5 | 479.35 | 472.05 | 83,913 |
| July 11, 2025 | 480.8 | 477.75 | 477.75 | 486 | 474.55 | 154,341 |
| July 10, 2025 | 478 | 483.55 | 483.55 | 486.95 | 478 | 219,372 |
| July 09, 2025 | 467 | 479.9 | 479.9 | 498 | 467 | 719,622 |
| July 08, 2025 | 470 | 465.7 | 465.7 | 473.65 | 464 | 155,298 |
| July 07, 2025 | 478.9 | 469.65 | 469.65 | 483.7 | 462.1 | 247,564 |
| July 04, 2025 | 484 | 477.9 | 477.9 | 486.9 | 474.2 | 223,741 |
| July 03, 2025 | 465 | 483.1 | 483.1 | 486.6 | 465 | 594,483 |
| July 02, 2025 | 464.2 | 466.05 | 466.05 | 478.8 | 461.4 | 444,999 |
| July 01, 2025 | 475.95 | 463.55 | 463.55 | 476.3 | 462.2 | 349,518 |
| June 30, 2025 | 486.7 | 476 | 476 | 486.85 | 473.25 | 282,950 |
| June 27, 2025 | 480.2 | 482.95 | 482.95 | 490.25 | 480 | 365,361 |
| June 26, 2025 | 485 | 477.9 | 477.9 | 487.05 | 475.5 | 190,554 |
| June 25, 2025 | 486.2 | 482.55 | 482.55 | 490.6 | 481.1 | 211,630 |
| June 24, 2025 | 497 | 483.65 | 483.65 | 499 | 481.35 | 260,277 |
| June 23, 2025 | 485 | 491.6 | 491.6 | 495.65 | 482.25 | 250,446 |
| June 20, 2025 | 487 | 488.4 | 488.4 | 498.45 | 485.1 | 353,996 |
| June 19, 2025 | 503.6 | 488.55 | 488.55 | 514.8 | 484.55 | 605,327 |