444.95
-6.9(-1.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 454.95 | 444.95 | 444.95 | 458 | 443.25 | 2.57M |
| August 14, 2025 | 449.85 | 451.85 | 451.85 | 453 | 444 | 1.32M |
| August 13, 2025 | 442.55 | 448.75 | 448.75 | 450.55 | 442.05 | 1.32M |
| August 12, 2025 | 446.45 | 440.25 | 440.25 | 450.55 | 439.25 | 921,213 |
| August 11, 2025 | 445.45 | 445.95 | 445.95 | 449.8 | 440.45 | 2.8M |
| August 08, 2025 | 443.1 | 445 | 445 | 449.3 | 440.7 | 2.16M |
| August 07, 2025 | 440 | 448.85 | 448.85 | 452.95 | 431.35 | 1.67M |
| August 06, 2025 | 447 | 446 | 446 | 449.9 | 436.85 | 1.46M |
| August 05, 2025 | 433 | 447.1 | 447.1 | 455.25 | 433 | 5.08M |
| August 04, 2025 | 439 | 443 | 443 | 446.2 | 432.4 | 1.46M |
| August 01, 2025 | 450 | 437.55 | 437.55 | 453.65 | 435.3 | 1.49M |
| July 31, 2025 | 448 | 449.55 | 449.55 | 456.8 | 445 | 8.04M |
| July 30, 2025 | 471 | 461.2 | 461.2 | 471.75 | 454.5 | 2.85M |
| July 29, 2025 | 465 | 470.5 | 470.5 | 471.95 | 463.2 | 1.65M |
| July 28, 2025 | 469.05 | 465.55 | 465.55 | 479.7 | 464 | 1.53M |
| July 25, 2025 | 489 | 469.45 | 469.45 | 489.95 | 467 | 4.11M |
| July 24, 2025 | 490 | 490.8 | 490.8 | 492.85 | 484.6 | 2.16M |
| July 23, 2025 | 474.4 | 489 | 489 | 492 | 468.1 | 4.47M |
| July 22, 2025 | 488.5 | 472.95 | 472.95 | 489 | 471.05 | 2.4M |
| July 21, 2025 | 485.1 | 487.9 | 487.9 | 496.45 | 484.05 | 8.7M |
| July 18, 2025 | 486 | 479.75 | 479.75 | 489 | 473.4 | 6.71M |
| July 17, 2025 | 455.3 | 486 | 486 | 494 | 455.3 | 34.34M |
| July 16, 2025 | 458 | 454.95 | 454.95 | 462 | 453.3 | 3.01M |
| July 15, 2025 | 454.5 | 455.35 | 455.35 | 459.9 | 450.5 | 4.73M |
| July 14, 2025 | 470 | 452.25 | 452.25 | 470 | 445.5 | 3.28M |
| July 11, 2025 | 455 | 447.15 | 447.15 | 455.8 | 446.15 | 3.03M |
| July 10, 2025 | 457.7 | 454.65 | 454.65 | 461.25 | 452 | 1.82M |
| July 09, 2025 | 463.1 | 455.6 | 455.6 | 463.1 | 447.3 | 6.39M |
| July 08, 2025 | 469.6 | 461.3 | 461.3 | 471.55 | 460 | 2.01M |
| July 07, 2025 | 478.4 | 468.3 | 468.3 | 480.5 | 466.1 | 1.64M |
| July 04, 2025 | 480 | 478.4 | 478.4 | 480.6 | 474 | 666,146 |
| July 03, 2025 | 478.6 | 479.35 | 477.75 | 482.65 | 475 | 1.33M |
| July 02, 2025 | 477.95 | 475.3 | 475.3 | 481.35 | 471.15 | 1.34M |
| July 01, 2025 | 486 | 475.9 | 475.9 | 489 | 474.15 | 2.68M |
| June 30, 2025 | 481.5 | 481.35 | 481.35 | 482.7 | 476.55 | 1.06M |
| June 27, 2025 | 484.9 | 479.25 | 479.25 | 485.8 | 478.2 | 1.2M |
| June 26, 2025 | 482.8 | 480.4 | 480.4 | 483.9 | 475.1 | 3.37M |
| June 25, 2025 | 484.45 | 480.8 | 480.8 | 486.45 | 477.7 | 1.03M |
| June 24, 2025 | 483.5 | 481.75 | 481.75 | 488.9 | 480 | 2.06M |
| June 23, 2025 | 479.9 | 477.35 | 477.35 | 486.1 | 475.3 | 4.62M |
| June 20, 2025 | 478.1 | 486.95 | 486.95 | 491.85 | 474.8 | 5.4M |
| June 19, 2025 | 479.7 | 478.05 | 478.05 | 484.95 | 474.8 | 2.08M |
| June 18, 2025 | 480 | 478.6 | 478.6 | 483.9 | 473.9 | 2.53M |
| June 17, 2025 | 501.25 | 479.95 | 479.95 | 503.95 | 478.1 | 3.95M |
| June 16, 2025 | 499.35 | 500.2 | 500.2 | 504.5 | 495.05 | 1.36M |
| June 13, 2025 | 467.95 | 501.85 | 501.85 | 504 | 467.95 | 1.92M |
| June 12, 2025 | 520 | 510.85 | 510.85 | 526 | 507.4 | 1.44M |
| June 11, 2025 | 519 | 519 | 519 | 534.65 | 517.3 | 2M |
| June 10, 2025 | 518 | 516.6 | 516.6 | 519.35 | 506.4 | 1.55M |
| June 09, 2025 | 512 | 521.35 | 521.35 | 523.55 | 507.9 | 1.59M |
| June 06, 2025 | 524.6 | 510.15 | 510.15 | 527 | 508.25 | 4.83M |
| June 05, 2025 | 536.4 | 528.1 | 528.1 | 541.9 | 527 | 1.11M |
| June 04, 2025 | 532.05 | 538.05 | 538.05 | 540.8 | 529.1 | 1.01M |
| June 03, 2025 | 540.1 | 533.75 | 533.75 | 543.45 | 530.75 | 1.31M |
| June 02, 2025 | 539.95 | 541.4 | 541.4 | 548 | 534.6 | 768,745 |
| May 30, 2025 | 543 | 543.95 | 543.95 | 549.75 | 536 | 4.2M |
| May 29, 2025 | 544.6 | 542.65 | 542.65 | 547 | 536.45 | 1.5M |
| May 28, 2025 | 532 | 539.2 | 539.2 | 549.9 | 532 | 2.69M |
| May 27, 2025 | 548.9 | 544.95 | 544.95 | 549.8 | 541.35 | 1.38M |
| May 26, 2025 | 537.3 | 545 | 545 | 559.5 | 537.3 | 3.86M |