440.60
+1.85(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 450 | 438.75 | 438.75 | 450.05 | 438.2 | 958,627 |
| August 18, 2025 | 451.45 | 446.65 | 446.65 | 462 | 442.85 | 2.06M |
| August 14, 2025 | 444 | 438.55 | 438.55 | 455 | 437.05 | 2.24M |
| August 13, 2025 | 445 | 444.75 | 444.75 | 450 | 441.6 | 2.35M |
| August 12, 2025 | 437.5 | 444.85 | 444.85 | 446.1 | 434 | 422,406 |
| August 11, 2025 | 435.05 | 435.25 | 435.25 | 440.6 | 433.1 | 305,010 |
| August 08, 2025 | 430.05 | 434.9 | 434.9 | 438 | 430.05 | 464,070 |
| August 07, 2025 | 430.9 | 432.7 | 432.7 | 436.9 | 425.6 | 606,853 |
| August 06, 2025 | 432.6 | 430.9 | 430.9 | 436.5 | 425.9 | 415,532 |
| August 05, 2025 | 435.3 | 432.9 | 432.9 | 439.6 | 428 | 502,670 |
| August 04, 2025 | 435.55 | 435.3 | 435.3 | 438.55 | 421.25 | 1.29M |
| August 01, 2025 | 443.9 | 435.55 | 435.55 | 443.9 | 431.3 | 567,692 |
| July 31, 2025 | 440.95 | 444.65 | 444.65 | 450 | 438.05 | 569,913 |
| July 30, 2025 | 425 | 447.8 | 447.8 | 450.9 | 421.5 | 4.33M |
| July 29, 2025 | 420.2 | 426.75 | 426.75 | 429.35 | 418.1 | 493,744 |
| July 28, 2025 | 423.15 | 423.6 | 423.6 | 426.45 | 418.4 | 543,682 |
| July 25, 2025 | 430.4 | 425.1 | 425.1 | 442.5 | 422.8 | 378,053 |
| July 24, 2025 | 445.8 | 430.4 | 430.4 | 445.8 | 428 | 426,889 |
| July 23, 2025 | 447 | 442.45 | 442.45 | 448.2 | 440 | 387,045 |
| July 22, 2025 | 441.6 | 444.2 | 444.2 | 447 | 436 | 434,478 |
| July 21, 2025 | 433.5 | 442.4 | 442.4 | 444 | 429.6 | 547,157 |
| July 18, 2025 | 435.5 | 433.4 | 433.4 | 438.1 | 431 | 286,362 |
| July 17, 2025 | 440 | 434 | 434 | 441.7 | 432 | 381,692 |
| July 16, 2025 | 430 | 439.5 | 439.5 | 452 | 428.55 | 1.55M |
| July 15, 2025 | 422.2 | 428.35 | 428.35 | 430.7 | 421.05 | 688,544 |
| July 14, 2025 | 423.95 | 422.2 | 422.2 | 425.6 | 419.5 | 277,253 |
| July 11, 2025 | 424 | 424.8 | 424.8 | 428 | 417.85 | 495,400 |
| July 10, 2025 | 432.2 | 427.15 | 427.15 | 436 | 424.6 | 301,784 |
| July 09, 2025 | 428 | 432.15 | 432.15 | 437.8 | 425 | 705,068 |
| July 08, 2025 | 422 | 427.7 | 427.7 | 428.4 | 420.9 | 404,653 |
| July 07, 2025 | 425.8 | 422 | 422 | 425.8 | 417.55 | 492,117 |
| July 04, 2025 | 418.85 | 423.25 | 423.25 | 425.15 | 416.55 | 824,319 |
| July 03, 2025 | 417.15 | 418.9 | 418.9 | 420.45 | 414.55 | 886,472 |
| July 02, 2025 | 424.8 | 419.9 | 419.9 | 426.1 | 414.1 | 1.71M |
| July 01, 2025 | 425 | 423.85 | 423.85 | 428.1 | 412.6 | 1.6M |
| June 30, 2025 | 423.75 | 422.7 | 422.7 | 424.85 | 413.8 | 3.08M |
| June 27, 2025 | 427.55 | 418.7 | 418.7 | 430.6 | 417.35 | 1.42M |
| June 26, 2025 | 438.7 | 423.6 | 423.6 | 441.75 | 421.4 | 1.56M |
| June 25, 2025 | 428 | 430.1 | 430.1 | 442 | 419.05 | 19.79M |
| June 24, 2025 | 438.8 | 427.9 | 427.9 | 438.8 | 423.4 | 445,172 |
| June 23, 2025 | 419 | 431.2 | 431.2 | 435.15 | 417.35 | 798,431 |
| June 20, 2025 | 428.7 | 425.75 | 425.75 | 434.4 | 422.2 | 885,323 |
| June 19, 2025 | 435 | 428.6 | 428.6 | 436.45 | 422.9 | 738,034 |
| June 18, 2025 | 440.15 | 436.35 | 436.35 | 444 | 432.6 | 279,112 |
| June 17, 2025 | 452.6 | 438.1 | 438.1 | 454.5 | 430.6 | 983,724 |
| June 16, 2025 | 444 | 450.2 | 450.2 | 453.85 | 436 | 1.05M |
| June 13, 2025 | 435.2 | 443.7 | 443.7 | 455.65 | 435.2 | 843,364 |
| June 12, 2025 | 463.05 | 455.35 | 455.35 | 463.05 | 451.15 | 359,053 |
| June 11, 2025 | 462 | 463.05 | 463.05 | 464.65 | 457.8 | 822,257 |
| June 10, 2025 | 466.85 | 461.4 | 461.4 | 469.1 | 453.1 | 726,753 |
| June 09, 2025 | 471.05 | 466.7 | 466.7 | 473.7 | 465.3 | 809,140 |
| June 06, 2025 | 469.85 | 470 | 470 | 470.75 | 464.45 | 816,434 |
| June 05, 2025 | 471.25 | 470.5 | 470.5 | 477.05 | 467.1 | 507,293 |
| June 04, 2025 | 472.6 | 467.1 | 467.1 | 480.3 | 466 | 554,923 |
| June 03, 2025 | 476.35 | 472.55 | 472.55 | 481.85 | 467.05 | 910,758 |
| June 02, 2025 | 477.6 | 474.1 | 474.1 | 480.65 | 470.25 | 1.47M |
| May 30, 2025 | 476 | 477.65 | 477.65 | 481.25 | 473.05 | 1.56M |
| May 29, 2025 | 476 | 478.75 | 478.75 | 486 | 472.2 | 1.34M |
| May 28, 2025 | 466 | 476 | 476 | 478.7 | 464.4 | 1.24M |
| May 27, 2025 | 465 | 465.75 | 465.75 | 469.9 | 456.8 | 1.09M |