467.50
-0.25(-0.05%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 467.75 | 467.75 | 467.75 | 469.3 | 460.8 | 270,612 |
September 04, 2025 | 462.95 | 463.95 | 463.95 | 468.5 | 460.85 | 406,821 |
September 03, 2025 | 468.1 | 462.1 | 460.6 | 469.5 | 460.5 | 420,323 |
September 02, 2025 | 472.6 | 464.6 | 463.09 | 476 | 462.95 | 648,821 |
September 01, 2025 | 464.5 | 468.25 | 466.73 | 474 | 463 | 681,268 |
August 29, 2025 | 456 | 462.75 | 462.75 | 464 | 454.1 | 340,233 |
August 28, 2025 | 460.45 | 451.55 | 451.55 | 461.15 | 450 | 236,607 |
August 26, 2025 | 457.55 | 456.8 | 456.8 | 461.5 | 453.25 | 332,541 |
August 25, 2025 | 462.65 | 456.5 | 456.5 | 466.5 | 449.75 | 240,713 |
August 22, 2025 | 457 | 458.85 | 458.85 | 467 | 456.1 | 426,144 |
August 21, 2025 | 449.8 | 454.15 | 454.15 | 455.65 | 446.5 | 398,127 |
August 20, 2025 | 465.8 | 449.2 | 449.2 | 466.55 | 447.25 | 489,457 |
August 19, 2025 | 472.5 | 464.6 | 464.6 | 473.95 | 460.1 | 461,840 |
August 18, 2025 | 472 | 469.35 | 469.35 | 472.9 | 463.8 | 1.16M |
August 14, 2025 | 466.85 | 464.5 | 464.5 | 471 | 463.5 | 500,005 |
August 13, 2025 | 463 | 464.65 | 464.65 | 470.35 | 461 | 447,825 |
August 12, 2025 | 461.95 | 462.45 | 462.45 | 466 | 457.55 | 1.22M |
August 11, 2025 | 458.8 | 458.85 | 458.85 | 468.4 | 451.45 | 865,320 |
August 08, 2025 | 446.35 | 453.1 | 453.1 | 461.55 | 446 | 1.08M |
August 07, 2025 | 442 | 443.95 | 443.95 | 445 | 431 | 521,790 |
August 06, 2025 | 451.8 | 441.65 | 441.65 | 452 | 438 | 542,748 |
August 05, 2025 | 446 | 448.8 | 448.8 | 456.85 | 444.25 | 1.67M |
August 04, 2025 | 446 | 441.2 | 441.2 | 450.8 | 431.3 | 1.41M |
August 01, 2025 | 438 | 434.55 | 434.55 | 444.65 | 432.8 | 373,915 |
July 31, 2025 | 430 | 434.95 | 434.95 | 437.7 | 423 | 542,969 |
July 30, 2025 | 420.25 | 430.1 | 430.1 | 435.95 | 419 | 1.22M |
July 29, 2025 | 414 | 418.2 | 418.2 | 419.7 | 408.05 | 364,229 |
July 28, 2025 | 421 | 413.8 | 413.8 | 421.05 | 410.25 | 236,453 |
July 25, 2025 | 421.4 | 417.35 | 417.35 | 424.65 | 416.45 | 328,428 |
July 24, 2025 | 419 | 420.4 | 420.4 | 424 | 414.8 | 412,531 |
July 23, 2025 | 420.5 | 418.45 | 418.45 | 420.6 | 414.5 | 246,169 |
July 22, 2025 | 420.5 | 418.4 | 418.4 | 421.6 | 415.7 | 193,317 |
July 21, 2025 | 424.85 | 417.8 | 417.8 | 425 | 416.6 | 204,263 |
July 18, 2025 | 424.9 | 422.05 | 422.05 | 426.95 | 419 | 288,573 |
July 17, 2025 | 419 | 422.35 | 422.35 | 424 | 417.5 | 361,440 |
July 16, 2025 | 416 | 417.45 | 417.45 | 422.5 | 414.5 | 268,586 |
July 15, 2025 | 421.95 | 413.85 | 413.85 | 422.5 | 408.6 | 459,398 |
July 14, 2025 | 428.4 | 418.3 | 418.3 | 428.8 | 415 | 847,500 |
July 11, 2025 | 426 | 424.6 | 424.6 | 427.45 | 419.9 | 560,348 |
July 10, 2025 | 420 | 423.8 | 423.8 | 425.85 | 419.65 | 404,515 |
July 09, 2025 | 413.4 | 417.6 | 417.6 | 421 | 411.85 | 694,446 |
July 08, 2025 | 412 | 411.65 | 411.65 | 415.95 | 404.15 | 621,602 |
July 07, 2025 | 393 | 405.95 | 405.95 | 409.4 | 391 | 1.53M |
July 04, 2025 | 374.4 | 382 | 382 | 385 | 373.95 | 178,395 |
July 03, 2025 | 373 | 372.65 | 372.65 | 375.6 | 372 | 67,300 |
July 02, 2025 | 375.6 | 370.2 | 370.2 | 377.5 | 368 | 120,960 |
July 01, 2025 | 382.75 | 375.55 | 375.55 | 384.35 | 371.15 | 237,221 |
June 30, 2025 | 383.75 | 380.8 | 380.8 | 385 | 379.3 | 75,542 |
June 27, 2025 | 381.3 | 382.2 | 382.2 | 385 | 380.2 | 86,586 |
June 26, 2025 | 388 | 381.35 | 381.35 | 388 | 381 | 147,299 |
June 25, 2025 | 380.5 | 382.95 | 382.95 | 386.25 | 379.9 | 228,534 |
June 24, 2025 | 385 | 379.5 | 379.5 | 385 | 377.85 | 279,343 |
June 23, 2025 | 379.05 | 376.6 | 376.6 | 381.85 | 373.05 | 455,745 |
June 20, 2025 | 380 | 378.2 | 378.2 | 381 | 373.4 | 87,841 |
June 19, 2025 | 383.95 | 376.5 | 376.5 | 385.9 | 374.6 | 283,716 |
June 18, 2025 | 385 | 382.85 | 382.85 | 387.75 | 380.1 | 229,363 |
June 17, 2025 | 387.4 | 385.8 | 385.8 | 390 | 382.15 | 361,210 |
June 16, 2025 | 383 | 386.05 | 386.05 | 388 | 380 | 323,389 |
June 13, 2025 | 371 | 383 | 383 | 386.4 | 371 | 228,262 |
June 12, 2025 | 386.8 | 379.9 | 379.9 | 389.8 | 379 | 179,585 |