439.00
-5.7(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 445 | 439.3 | 439.3 | 450.5 | 437.3 | 40,617 |
| August 21, 2025 | 456.9 | 444.7 | 444.7 | 479.35 | 442.05 | 434,201 |
| August 20, 2025 | 446 | 452.4 | 452.4 | 455 | 441.45 | 83,588 |
| August 19, 2025 | 426 | 446.1 | 446.1 | 450.05 | 416.3 | 142,643 |
| August 18, 2025 | 412.95 | 423.75 | 423.75 | 432.2 | 410 | 195,159 |
| August 14, 2025 | 417 | 408.5 | 408.5 | 418.5 | 405.2 | 40,341 |
| August 13, 2025 | 415.6 | 415.65 | 415.65 | 419.95 | 414 | 33,087 |
| August 12, 2025 | 420.3 | 417.05 | 417.05 | 428.05 | 413.15 | 43,378 |
| August 11, 2025 | 432 | 420.3 | 420.3 | 432 | 411.7 | 117,098 |
| August 08, 2025 | 442 | 434.55 | 434.55 | 444.3 | 422.3 | 142,283 |
| August 07, 2025 | 463 | 445.1 | 445.1 | 466 | 431.2 | 218,786 |
| August 06, 2025 | 480 | 463 | 463 | 484.9 | 458.05 | 114,216 |
| August 05, 2025 | 489.85 | 480.25 | 480.25 | 494 | 477.15 | 51,041 |
| August 04, 2025 | 481.95 | 489.85 | 489.85 | 494.9 | 476.9 | 31,400 |
| August 01, 2025 | 487.3 | 481.6 | 481.6 | 495 | 479.65 | 31,073 |
| July 31, 2025 | 485 | 488.25 | 488.25 | 496.9 | 482 | 36,887 |
| July 30, 2025 | 497.65 | 497.45 | 497.45 | 507.1 | 494.9 | 48,390 |
| July 29, 2025 | 488.45 | 499.05 | 499.05 | 502.2 | 482.15 | 57,380 |
| July 28, 2025 | 496.75 | 486.15 | 486.15 | 503.25 | 483.4 | 41,067 |
| July 25, 2025 | 507.05 | 496.75 | 496.75 | 513 | 495.4 | 71,397 |
| July 24, 2025 | 499 | 512.15 | 512.15 | 516.4 | 491.4 | 154,822 |
| July 23, 2025 | 498.9 | 494.95 | 494.95 | 498.9 | 488.3 | 112,962 |
| July 22, 2025 | 493 | 486.1 | 486.1 | 510 | 484 | 124,061 |
| July 21, 2025 | 511 | 492.75 | 492.75 | 512.85 | 489 | 208,988 |
| July 18, 2025 | 526.85 | 511.45 | 511.45 | 526.85 | 505 | 84,835 |
| July 17, 2025 | 527.5 | 522.85 | 522.85 | 531 | 521.95 | 37,518 |
| July 16, 2025 | 523.8 | 523.05 | 523.05 | 532 | 519 | 77,216 |
| July 15, 2025 | 513.45 | 522.75 | 522.75 | 526 | 511.45 | 75,958 |
| July 14, 2025 | 512 | 512.2 | 512.2 | 517.95 | 505.3 | 65,129 |
| July 11, 2025 | 519 | 507.3 | 507.3 | 519 | 504.95 | 50,689 |
| July 10, 2025 | 526.95 | 517 | 517 | 526.95 | 512.2 | 54,774 |
| July 09, 2025 | 521.3 | 522.65 | 522.65 | 527.5 | 517.9 | 43,739 |
| July 08, 2025 | 522 | 521.8 | 521.8 | 530.7 | 517.25 | 67,403 |
| July 07, 2025 | 537.6 | 521.7 | 521.7 | 537.6 | 517.5 | 71,098 |
| July 04, 2025 | 530.45 | 530.2 | 530.2 | 535 | 526.05 | 32,192 |
| July 03, 2025 | 525 | 530.45 | 530.45 | 537.6 | 522.6 | 93,282 |
| July 02, 2025 | 541.65 | 525 | 525 | 542 | 522.1 | 65,615 |
| July 01, 2025 | 547 | 536.75 | 536.75 | 547 | 533.35 | 52,607 |
| June 30, 2025 | 547.7 | 537.8 | 537.8 | 551.65 | 533.9 | 76,040 |
| June 27, 2025 | 546 | 543.6 | 543.6 | 553.05 | 541.9 | 47,198 |
| June 26, 2025 | 550.35 | 546 | 546 | 556.95 | 541.85 | 60,957 |
| June 25, 2025 | 541 | 552.65 | 552.65 | 554.5 | 540 | 90,452 |
| June 24, 2025 | 545.55 | 538.4 | 538.4 | 551.15 | 534.1 | 100,341 |
| June 23, 2025 | 549.5 | 538.8 | 538.8 | 560 | 536 | 465,048 |
| June 20, 2025 | 534.8 | 553.65 | 553.65 | 573.7 | 530.25 | 705,235 |
| June 19, 2025 | 526.35 | 533.55 | 533.55 | 552 | 523.55 | 248,762 |
| June 18, 2025 | 512.2 | 525.05 | 525.05 | 527.5 | 510.05 | 91,572 |
| June 17, 2025 | 522 | 514.6 | 514.6 | 530.1 | 512.4 | 96,908 |
| June 16, 2025 | 545 | 524.55 | 524.55 | 545 | 516 | 134,734 |
| June 13, 2025 | 510 | 534.7 | 534.7 | 558.45 | 501 | 453,872 |
| June 12, 2025 | 530.75 | 516.85 | 516.85 | 534 | 511.35 | 151,878 |
| June 11, 2025 | 523.2 | 528.15 | 528.15 | 543.8 | 521.9 | 248,003 |
| June 10, 2025 | 533 | 523.25 | 523.25 | 534.55 | 521.2 | 61,094 |
| June 09, 2025 | 517.75 | 529.55 | 529.55 | 539 | 514.95 | 178,730 |
| June 06, 2025 | 522.25 | 513.25 | 513.25 | 524.95 | 512.25 | 50,826 |
| June 05, 2025 | 525.25 | 518.6 | 518.6 | 528.55 | 516.05 | 63,998 |
| June 04, 2025 | 514.15 | 525.3 | 525.3 | 531 | 505.95 | 125,230 |
| June 03, 2025 | 517.8 | 514.15 | 514.15 | 524.6 | 511.2 | 58,619 |
| June 02, 2025 | 520 | 517.2 | 517.2 | 524.8 | 509.1 | 110,445 |
| May 30, 2025 | 524.8 | 517.8 | 517.8 | 525 | 515.05 | 77,885 |