451.20
-1.15(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 452.35 | 451.2 | 451.2 | 459.5 | 444.15 | 165,772 |
| September 05, 2025 | 458.6 | 452.35 | 452.35 | 467.7 | 450.15 | 152,879 |
| September 04, 2025 | 480 | 459.2 | 459.2 | 485 | 455.05 | 171,458 |
| September 03, 2025 | 461.8 | 470.3 | 470.3 | 476.2 | 454.35 | 302,551 |
| September 02, 2025 | 460.3 | 461.8 | 461.8 | 469.7 | 455.55 | 396,780 |
| September 01, 2025 | 460 | 460.3 | 460.3 | 464.4 | 455.65 | 163,397 |
| August 29, 2025 | 452 | 461.6 | 461.6 | 464.5 | 449.55 | 319,232 |
| August 28, 2025 | 465.5 | 448.3 | 448.3 | 466 | 445.5 | 267,444 |
| August 26, 2025 | 477 | 465.4 | 465.4 | 478 | 462 | 735,993 |
| August 25, 2025 | 455.15 | 474.55 | 474.55 | 492 | 452.8 | 7.32M |
| August 22, 2025 | 452 | 446.2 | 446.2 | 496.9 | 436.3 | 17.7M |
| August 21, 2025 | 423.9 | 423.5 | 423.5 | 434 | 422.2 | 68,327 |
| August 20, 2025 | 415.7 | 422.95 | 422.95 | 431.35 | 415.2 | 89,681 |
| August 19, 2025 | 424 | 419.5 | 419.5 | 424.45 | 418.1 | 62,276 |
| 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 |