424.10
-9.35(-2.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 438 | 424.1 | 424.1 | 440 | 422.5 | 56,711 |
| August 14, 2025 | 457.2 | 433.45 | 433.45 | 465.3 | 427.05 | 229,516 |
| August 13, 2025 | 431.1 | 448.4 | 448.4 | 455 | 424.8 | 239,637 |
| August 12, 2025 | 424.15 | 431.3 | 431.3 | 432.15 | 422.1 | 54,331 |
| August 11, 2025 | 420.7 | 424.15 | 424.15 | 428.8 | 413.95 | 42,950 |
| August 08, 2025 | 432.6 | 418.5 | 418.5 | 432.6 | 417 | 55,834 |
| August 07, 2025 | 439.35 | 430.3 | 430.3 | 439.35 | 415.2 | 117,291 |
| August 06, 2025 | 436 | 438.9 | 438.9 | 443.2 | 424.4 | 143,862 |
| August 05, 2025 | 421 | 435.15 | 435.15 | 441 | 421 | 111,704 |
| August 04, 2025 | 420 | 423.6 | 423.6 | 424.65 | 414.55 | 43,893 |
| August 01, 2025 | 419.9 | 419.9 | 419.9 | 428.75 | 417.15 | 175,528 |
| July 31, 2025 | 417.5 | 418.1 | 418.1 | 420.15 | 408.35 | 178,315 |
| July 30, 2025 | 422.2 | 417.55 | 417.55 | 425 | 415.8 | 69,573 |
| July 29, 2025 | 415.5 | 420 | 420 | 424.8 | 410.1 | 87,467 |
| July 28, 2025 | 419.55 | 415.5 | 415.5 | 438 | 412 | 178,240 |
| July 25, 2025 | 428.95 | 419.55 | 419.55 | 431.4 | 416.15 | 126,308 |
| July 24, 2025 | 442.5 | 431.4 | 431.4 | 442.5 | 429.25 | 93,084 |
| July 23, 2025 | 452.6 | 440.25 | 440.25 | 452.9 | 438.85 | 61,734 |
| July 22, 2025 | 444.35 | 450.2 | 450.2 | 459.45 | 444.3 | 118,670 |
| July 21, 2025 | 445 | 444.35 | 444.35 | 451.5 | 443.7 | 32,909 |
| July 18, 2025 | 451 | 447.75 | 447.75 | 455.5 | 446 | 87,545 |
| July 17, 2025 | 450 | 451.85 | 451.85 | 458.4 | 448.25 | 82,128 |
| July 16, 2025 | 454 | 452.9 | 452.9 | 455 | 446.85 | 79,473 |
| July 15, 2025 | 433.05 | 449.85 | 449.85 | 453 | 433.05 | 130,918 |
| July 14, 2025 | 438.55 | 436.35 | 436.35 | 440.9 | 430.45 | 69,170 |
| July 11, 2025 | 445.6 | 438.55 | 438.55 | 447.05 | 435 | 46,685 |
| July 10, 2025 | 452 | 445.6 | 445.6 | 452.1 | 443.95 | 49,431 |
| July 09, 2025 | 448.05 | 450.75 | 450.75 | 454.9 | 445.3 | 157,348 |
| July 08, 2025 | 452.65 | 447.7 | 447.7 | 453.35 | 435 | 144,618 |
| July 07, 2025 | 457.85 | 453.35 | 453.35 | 459 | 449.85 | 110,312 |
| July 04, 2025 | 451 | 447.25 | 447.25 | 452.95 | 446 | 49,090 |
| July 03, 2025 | 456.05 | 450.05 | 450.05 | 458.1 | 447.15 | 129,362 |
| July 02, 2025 | 458 | 458.85 | 458.85 | 477.5 | 453 | 608,927 |
| July 01, 2025 | 455.1 | 458.35 | 458.35 | 465 | 450.95 | 108,994 |
| June 30, 2025 | 465.75 | 459.75 | 459.75 | 467.6 | 457.7 | 103,462 |
| June 27, 2025 | 459.9 | 464.55 | 464.55 | 473.95 | 458.7 | 216,062 |
| June 26, 2025 | 444 | 457.5 | 457.5 | 479 | 444 | 956,928 |
| June 25, 2025 | 444.3 | 447 | 447 | 451.3 | 435.4 | 146,684 |
| June 24, 2025 | 454 | 443 | 443 | 472 | 440.05 | 586,647 |
| June 23, 2025 | 428.95 | 446.35 | 446.35 | 450.85 | 423.4 | 453,708 |
| June 20, 2025 | 428 | 427.25 | 427.25 | 432.2 | 423.6 | 124,482 |
| June 19, 2025 | 443.2 | 431.45 | 431.45 | 468.3 | 426.15 | 685,237 |
| June 18, 2025 | 440.1 | 439.5 | 439.5 | 443.4 | 425.15 | 191,667 |
| June 17, 2025 | 447 | 444.35 | 444.35 | 454 | 441.7 | 102,643 |
| June 16, 2025 | 457.95 | 448.7 | 448.7 | 459 | 440 | 339,355 |
| June 13, 2025 | 410 | 449.3 | 449.3 | 464.1 | 409.15 | 916,681 |
| June 12, 2025 | 422.4 | 423.05 | 423.05 | 427.65 | 421.35 | 108,490 |
| June 11, 2025 | 432.4 | 420.15 | 420.15 | 434.65 | 409.3 | 214,475 |
| June 10, 2025 | 419.7 | 431.05 | 431.05 | 436.6 | 417.5 | 560,428 |
| June 09, 2025 | 404.75 | 416.4 | 416.4 | 433.95 | 399 | 1.52M |
| June 06, 2025 | 369.4 | 382.65 | 382.65 | 388 | 369.4 | 191,421 |
| June 05, 2025 | 374.85 | 369.4 | 369.4 | 375 | 366.7 | 54,598 |
| June 04, 2025 | 378 | 373 | 373 | 383.5 | 371.15 | 124,952 |
| June 03, 2025 | 368.6 | 368.7 | 368.7 | 376 | 363.95 | 72,846 |
| June 02, 2025 | 369.6 | 365.65 | 365.65 | 381.45 | 364.05 | 95,956 |
| May 30, 2025 | 374.7 | 366.45 | 366.45 | 374.7 | 362.2 | 84,561 |
| May 29, 2025 | 373.3 | 374.7 | 374.7 | 383.3 | 371.05 | 75,154 |
| May 28, 2025 | 373 | 373.3 | 373.3 | 378.05 | 371.8 | 41,780 |
| May 27, 2025 | 374.95 | 376.25 | 376.25 | 379.25 | 368.3 | 54,926 |
| May 26, 2025 | 386 | 375.45 | 375.45 | 386.3 | 373.1 | 73,087 |