418.40
-8.85(-2.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 432 | 427.25 | 427.25 | 434 | 425 | 11,550 |
| July 10, 2025 | 439.85 | 430.2 | 430.2 | 439.85 | 428.5 | 11,621 |
| July 09, 2025 | 434.25 | 435.5 | 435.5 | 437.95 | 430.25 | 11,787 |
| July 08, 2025 | 434.3 | 434.25 | 434.25 | 439.95 | 427.95 | 18,148 |
| July 07, 2025 | 444.9 | 434.3 | 434.3 | 450 | 431.15 | 21,556 |
| July 04, 2025 | 445 | 444.7 | 444.7 | 458.9 | 443 | 73,911 |
| July 03, 2025 | 423 | 444.4 | 444.4 | 447.9 | 422.8 | 103,690 |
| July 02, 2025 | 419.4 | 426.3 | 426.3 | 429.05 | 415 | 16,967 |
| July 01, 2025 | 417 | 417.35 | 417.35 | 421.5 | 415.85 | 19,563 |
| June 30, 2025 | 422 | 416.6 | 416.6 | 425.4 | 415.25 | 19,449 |
| June 27, 2025 | 419 | 422.6 | 422.6 | 425 | 415.05 | 28,047 |
| June 26, 2025 | 423.15 | 417.4 | 417.4 | 426.95 | 416.2 | 20,862 |
| June 25, 2025 | 412.55 | 421.1 | 421.1 | 424 | 411.65 | 29,700 |
| June 24, 2025 | 413 | 411.55 | 411.55 | 416.5 | 410.2 | 14,653 |
| June 23, 2025 | 408 | 410.2 | 410.2 | 412 | 405.05 | 27,133 |
| June 20, 2025 | 404.95 | 414.4 | 414.4 | 417.75 | 401.7 | 25,921 |
| June 19, 2025 | 412.75 | 404.5 | 404.5 | 418.1 | 401.15 | 26,113 |
| June 18, 2025 | 416.1 | 416.9 | 416.9 | 419.7 | 411.15 | 13,460 |
| June 17, 2025 | 420.7 | 416.1 | 416.1 | 426.4 | 411.05 | 21,340 |
| June 16, 2025 | 418 | 418.7 | 418.7 | 426.2 | 414.2 | 18,743 |
| June 13, 2025 | 411.5 | 421.15 | 421.15 | 426.15 | 409.3 | 26,422 |
| June 12, 2025 | 436 | 419.7 | 419.7 | 441.7 | 413.45 | 43,950 |
| June 11, 2025 | 438.55 | 436.1 | 436.1 | 445 | 430.2 | 51,680 |
| June 10, 2025 | 426 | 434.2 | 434.2 | 438.3 | 424.25 | 60,981 |
| June 09, 2025 | 424.4 | 424.4 | 424.4 | 430.2 | 422.95 | 41,446 |
| June 06, 2025 | 423.05 | 424.3 | 424.3 | 432.3 | 421 | 26,586 |
| June 05, 2025 | 423.1 | 423.05 | 423.05 | 434.4 | 420.05 | 42,979 |
| June 04, 2025 | 419.9 | 425.45 | 425.45 | 428.7 | 414.7 | 42,990 |
| June 03, 2025 | 423.8 | 422.95 | 422.95 | 431.35 | 417.65 | 42,642 |
| June 02, 2025 | 410 | 421.6 | 421.6 | 455 | 407 | 322,941 |
| May 30, 2025 | 404.95 | 407 | 407 | 410.2 | 404.15 | 20,917 |
| May 29, 2025 | 406 | 404.8 | 404.8 | 408.65 | 402.8 | 21,869 |
| May 28, 2025 | 404 | 406.45 | 406.45 | 409.35 | 401.25 | 19,072 |
| May 27, 2025 | 396 | 405.65 | 405.65 | 410 | 396 | 29,312 |
| May 26, 2025 | 393.05 | 399.9 | 399.9 | 404.1 | 393.05 | 29,247 |
| May 23, 2025 | 390.8 | 398 | 398 | 408.45 | 389.45 | 36,953 |
| May 22, 2025 | 401.6 | 390.8 | 390.8 | 403.6 | 386.5 | 34,598 |
| May 21, 2025 | 408.1 | 401.35 | 401.35 | 409.1 | 398.35 | 26,296 |
| May 20, 2025 | 406.95 | 405.55 | 405.55 | 423.75 | 403.25 | 85,775 |
| May 19, 2025 | 408.8 | 406.5 | 406.5 | 416 | 405 | 69,637 |
| May 16, 2025 | 396.55 | 406.8 | 406.8 | 409 | 392.4 | 59,534 |
| May 15, 2025 | 391.95 | 394.05 | 394.05 | 396.65 | 389.75 | 30,868 |
| May 14, 2025 | 387.2 | 390 | 390 | 396 | 387.2 | 29,288 |
| May 13, 2025 | 374.5 | 387.2 | 387.2 | 394.1 | 370.85 | 41,197 |
| May 12, 2025 | 364.7 | 372.15 | 372.15 | 375 | 364.7 | 14,419 |
| May 09, 2025 | 357.65 | 354.7 | 354.7 | 357.75 | 349.35 | 26,821 |
| May 08, 2025 | 364.7 | 359.15 | 359.15 | 371.85 | 358 | 17,539 |
| May 07, 2025 | 361 | 361.85 | 361.85 | 364.7 | 357.05 | 21,404 |
| May 06, 2025 | 374.5 | 361.35 | 361.35 | 378 | 359.6 | 25,853 |
| May 05, 2025 | 365.1 | 374.15 | 374.15 | 379 | 365.1 | 12,696 |
| May 02, 2025 | 372 | 369.6 | 369.6 | 378.9 | 366.95 | 21,285 |
| April 30, 2025 | 375 | 372 | 372 | 377.8 | 370.55 | 19,505 |
| April 29, 2025 | 383.4 | 378.55 | 378.55 | 384.45 | 374.1 | 25,018 |
| April 28, 2025 | 376.05 | 379.35 | 379.35 | 382.8 | 370 | 25,931 |
| April 25, 2025 | 395.8 | 378.4 | 378.4 | 395.8 | 375.9 | 35,724 |
| April 24, 2025 | 392.15 | 391.45 | 391.45 | 400 | 389.95 | 27,018 |
| April 23, 2025 | 393.15 | 392.15 | 392.15 | 397.6 | 385.25 | 33,726 |
| April 22, 2025 | 391.8 | 393.15 | 393.15 | 398.8 | 389.6 | 35,066 |
| April 21, 2025 | 389.7 | 390.25 | 390.25 | 392.2 | 383 | 38,939 |
| April 17, 2025 | 383.45 | 386.75 | 386.75 | 391.35 | 379.4 | 31,585 |