464.60
-4.75(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 388.8 | 385.8 | 385.8 | 393.1 | 383 | 448,847 |
| June 10, 2025 | 375 | 383.65 | 383.65 | 390 | 373.2 | 957,044 |
| June 09, 2025 | 367.3 | 373.2 | 373.2 | 374.6 | 364 | 588,827 |
| June 06, 2025 | 364.3 | 367.3 | 367.3 | 370 | 361 | 227,986 |
| June 05, 2025 | 360 | 363.25 | 363.25 | 368.3 | 356.2 | 300,046 |
| June 04, 2025 | 356.75 | 359.5 | 359.5 | 360.1 | 352.8 | 219,260 |
| June 03, 2025 | 356.95 | 354.95 | 354.95 | 357.4 | 350.3 | 205,961 |
| June 02, 2025 | 348 | 354.25 | 354.25 | 359.8 | 346.9 | 414,090 |
| May 30, 2025 | 343 | 349.05 | 349.05 | 350.5 | 343 | 192,451 |
| May 29, 2025 | 340 | 343.4 | 343.4 | 345 | 337.55 | 298,565 |
| May 28, 2025 | 340.85 | 338.9 | 338.9 | 347.7 | 333.6 | 348,890 |
| May 27, 2025 | 330 | 338.4 | 338.4 | 340 | 330 | 291,117 |