482.70
+53.95(+12.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 434.05 | 482.7 | 482.7 | 496.4 | 434.05 | 11.57M |
| August 21, 2025 | 427.95 | 428.75 | 428.75 | 433.05 | 424.05 | 50,725 |
| August 20, 2025 | 422.5 | 424.55 | 424.55 | 437.6 | 418.4 | 217,660 |
| August 19, 2025 | 416.75 | 419.9 | 419.9 | 428.9 | 415.45 | 69,908 |
| August 18, 2025 | 415 | 416.75 | 416.75 | 421 | 411.1 | 63,221 |
| August 14, 2025 | 411 | 407.95 | 407.95 | 419 | 397.25 | 89,884 |
| August 13, 2025 | 405.75 | 410.6 | 410.6 | 421 | 405.75 | 43,796 |
| August 12, 2025 | 404.7 | 404.75 | 404.75 | 417.2 | 402 | 36,384 |
| August 11, 2025 | 402 | 404.7 | 404.7 | 409.95 | 400.5 | 29,185 |
| August 08, 2025 | 410 | 402.85 | 402.85 | 410.15 | 402 | 28,123 |
| August 07, 2025 | 402 | 406.05 | 406.05 | 409 | 393.7 | 32,380 |
| August 06, 2025 | 395.85 | 399.95 | 399.95 | 404 | 391.55 | 25,555 |
| August 05, 2025 | 392.2 | 395.85 | 395.85 | 398.8 | 391.95 | 30,744 |
| August 04, 2025 | 390.6 | 398.85 | 398.85 | 400.9 | 388.5 | 35,902 |
| August 01, 2025 | 424.05 | 390.6 | 390.6 | 426.4 | 385.2 | 232,759 |
| July 31, 2025 | 421 | 424.05 | 424.05 | 428.4 | 416.5 | 34,098 |
| July 30, 2025 | 432 | 431.35 | 431.35 | 441.15 | 428 | 41,810 |
| July 29, 2025 | 418.75 | 431.95 | 431.95 | 435.8 | 413.2 | 58,032 |
| July 28, 2025 | 422 | 418.75 | 418.75 | 423.75 | 413.15 | 53,296 |
| July 25, 2025 | 426.85 | 423.05 | 423.05 | 430.2 | 418.65 | 50,425 |
| July 24, 2025 | 432.5 | 428 | 428 | 436.6 | 423.15 | 63,997 |
| July 23, 2025 | 441.65 | 435.5 | 435.5 | 446.95 | 433 | 89,868 |
| July 22, 2025 | 439 | 437.3 | 437.3 | 445 | 429.6 | 115,870 |
| July 21, 2025 | 429.05 | 437.8 | 437.8 | 441.8 | 425 | 340,022 |
| July 18, 2025 | 415 | 428.7 | 428.7 | 433.95 | 412.55 | 360,989 |
| July 17, 2025 | 414.35 | 414.05 | 414.05 | 416 | 408.55 | 85,115 |
| July 16, 2025 | 403.3 | 409.55 | 409.55 | 412.25 | 402 | 71,616 |
| July 15, 2025 | 400.8 | 402.3 | 402.3 | 405 | 396.2 | 41,938 |
| July 14, 2025 | 394.6 | 399.95 | 399.95 | 402.75 | 392.55 | 73,085 |
| July 11, 2025 | 390.5 | 395.7 | 395.7 | 411.95 | 386.55 | 336,917 |
| July 10, 2025 | 390.45 | 390.7 | 390.7 | 394.2 | 387.35 | 32,102 |
| July 09, 2025 | 389.8 | 389.45 | 389.45 | 394 | 385 | 39,814 |
| July 08, 2025 | 389.7 | 389.75 | 389.75 | 394 | 387 | 33,334 |
| July 07, 2025 | 389.3 | 385.35 | 385.35 | 389.9 | 383 | 20,263 |
| July 04, 2025 | 390 | 389.75 | 389.75 | 393.2 | 387.3 | 25,018 |
| July 03, 2025 | 392 | 390.9 | 390.9 | 399 | 387.55 | 53,932 |
| July 02, 2025 | 387.2 | 392 | 392 | 394.9 | 381.3 | 76,365 |
| July 01, 2025 | 384.2 | 384.7 | 384.7 | 388.9 | 380.95 | 24,753 |
| June 30, 2025 | 389.25 | 385.25 | 385.25 | 392 | 379 | 78,567 |
| June 27, 2025 | 387.45 | 388.1 | 388.1 | 392.1 | 386.4 | 42,127 |
| June 26, 2025 | 386 | 385.7 | 385.7 | 393.5 | 384.05 | 31,853 |
| June 25, 2025 | 385.45 | 385.8 | 385.8 | 390 | 382.6 | 27,813 |
| June 24, 2025 | 386.5 | 384.05 | 384.05 | 386.5 | 382 | 29,137 |
| June 23, 2025 | 371.75 | 382.45 | 382.45 | 385.65 | 371.75 | 32,633 |
| June 20, 2025 | 376.6 | 378.65 | 378.65 | 383.05 | 372.4 | 30,995 |
| June 19, 2025 | 384.5 | 376.7 | 376.7 | 385.8 | 371.6 | 52,824 |
| June 18, 2025 | 382.9 | 380.7 | 380.7 | 387.9 | 376.5 | 33,248 |
| June 17, 2025 | 389.35 | 381.45 | 381.45 | 401.65 | 380.5 | 92,358 |
| June 16, 2025 | 385 | 389.4 | 389.4 | 391.7 | 382.3 | 46,743 |
| June 13, 2025 | 389 | 386.5 | 386.5 | 393 | 378.55 | 83,571 |
| June 12, 2025 | 399.6 | 391.4 | 391.4 | 407.9 | 387.05 | 235,386 |
| June 11, 2025 | 379 | 398.8 | 398.8 | 402 | 377.8 | 420,963 |
| June 10, 2025 | 373 | 375.4 | 375.4 | 381.35 | 372.3 | 84,320 |
| June 09, 2025 | 372.6 | 373.85 | 373.85 | 386.45 | 368.35 | 128,113 |
| June 06, 2025 | 370 | 367.5 | 367.5 | 371.8 | 365.2 | 20,692 |
| June 05, 2025 | 359.6 | 366.3 | 366.3 | 371.45 | 359.55 | 63,949 |
| June 04, 2025 | 355 | 359.55 | 359.55 | 363.85 | 354.95 | 35,332 |
| June 03, 2025 | 360.7 | 355.2 | 355.2 | 361.05 | 355 | 24,063 |
| June 02, 2025 | 356.4 | 358.45 | 358.45 | 367 | 354.3 | 128,790 |
| May 30, 2025 | 364.45 | 361.05 | 361.05 | 373.45 | 360 | 47,288 |