448.95
+7.35(+1.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 443.7 | 448.95 | 448.95 | 456.85 | 443.65 | 189,899 |
| August 14, 2025 | 439.7 | 441.6 | 441.6 | 448 | 439.7 | 57,025 |
| August 13, 2025 | 444.2 | 442.75 | 442.75 | 447.4 | 435.05 | 59,237 |
| August 12, 2025 | 427.6 | 440.6 | 440.6 | 444.1 | 427.6 | 67,782 |
| August 11, 2025 | 442 | 427.6 | 427.6 | 448 | 413.35 | 217,478 |
| August 08, 2025 | 439.9 | 434.85 | 434.85 | 439.9 | 431.1 | 48,141 |
| August 07, 2025 | 435 | 438.75 | 438.75 | 441.25 | 429.55 | 67,542 |
| August 06, 2025 | 448 | 436.55 | 436.55 | 450.25 | 433.1 | 82,684 |
| August 05, 2025 | 450 | 451.1 | 451.1 | 456.3 | 445.1 | 37,724 |
| August 04, 2025 | 454.65 | 451.85 | 451.85 | 456.7 | 445.95 | 61,387 |
| August 01, 2025 | 462.3 | 454.65 | 454.65 | 475 | 452.25 | 87,282 |
| July 31, 2025 | 450 | 458.8 | 458.8 | 466.5 | 445.95 | 63,947 |
| July 30, 2025 | 463.15 | 459.75 | 459.75 | 468.95 | 457.65 | 31,543 |
| July 29, 2025 | 461.6 | 463.15 | 463.15 | 466.9 | 452.2 | 66,460 |
| July 28, 2025 | 469.45 | 463.9 | 463.9 | 469.5 | 461.3 | 53,982 |
| July 25, 2025 | 473 | 466.55 | 466.55 | 475 | 463 | 106,287 |
| July 24, 2025 | 458.95 | 473 | 473 | 478.75 | 454 | 151,936 |
| July 23, 2025 | 460 | 457.7 | 457.7 | 463.15 | 454.85 | 30,237 |
| July 22, 2025 | 457.35 | 458.1 | 458.1 | 461.2 | 454 | 60,450 |
| July 21, 2025 | 466 | 457.35 | 457.35 | 466.9 | 455.1 | 43,239 |
| July 18, 2025 | 468.05 | 465.5 | 465.5 | 473.95 | 464.1 | 45,829 |
| July 17, 2025 | 463.15 | 468.05 | 468.05 | 469.95 | 459.65 | 489,232 |
| July 16, 2025 | 467.25 | 465.8 | 465.8 | 470 | 464 | 74,491 |
| July 15, 2025 | 476.5 | 467.05 | 467.05 | 476.5 | 464.45 | 394,789 |
| July 14, 2025 | 447.95 | 469.45 | 469.45 | 471.7 | 444 | 222,553 |
| July 11, 2025 | 466.55 | 447.95 | 447.95 | 466.55 | 444.5 | 120,072 |
| July 10, 2025 | 462 | 466.65 | 466.65 | 469 | 460.05 | 52,945 |
| July 09, 2025 | 463 | 460.65 | 460.65 | 468 | 456.25 | 84,316 |
| July 08, 2025 | 466 | 463 | 463 | 469.6 | 455.1 | 80,428 |
| July 07, 2025 | 474.5 | 466.35 | 466.35 | 474.5 | 465 | 148,384 |
| July 04, 2025 | 474.45 | 474.85 | 474.85 | 475 | 470.2 | 51,542 |
| July 03, 2025 | 472.5 | 474.5 | 474.5 | 478 | 470.65 | 140,601 |
| July 02, 2025 | 478.8 | 472.45 | 472.45 | 478.8 | 466.25 | 78,680 |
| July 01, 2025 | 484.5 | 474.8 | 474.8 | 489 | 472.65 | 100,528 |
| June 30, 2025 | 476.6 | 482.3 | 482.3 | 485.95 | 476.6 | 186,204 |
| June 27, 2025 | 464.4 | 473.95 | 473.95 | 479 | 462.4 | 276,235 |
| June 26, 2025 | 467.25 | 462.15 | 462.15 | 476.45 | 458.1 | 305,300 |
| June 25, 2025 | 440.95 | 464.5 | 464.5 | 467 | 440 | 330,452 |
| June 24, 2025 | 440.05 | 440 | 440 | 449 | 437 | 81,133 |
| June 23, 2025 | 443 | 437 | 437 | 446.55 | 435.5 | 58,047 |
| June 20, 2025 | 444.75 | 444.25 | 444.25 | 452.1 | 442.1 | 311,760 |
| June 19, 2025 | 462 | 447.1 | 447.1 | 468.55 | 443 | 149,994 |
| June 18, 2025 | 490 | 459.6 | 459.6 | 490 | 455.3 | 508,080 |
| June 17, 2025 | 455.55 | 463.9 | 463.9 | 467.3 | 453.3 | 104,654 |
| June 16, 2025 | 453 | 455.55 | 455.55 | 457.25 | 447.7 | 59,580 |
| June 13, 2025 | 460 | 457.25 | 457.25 | 465.65 | 449.95 | 110,233 |
| June 12, 2025 | 477.3 | 461.65 | 461.65 | 477.3 | 457.4 | 67,623 |
| June 11, 2025 | 476 | 474.95 | 474.95 | 480.45 | 470.3 | 85,233 |
| June 10, 2025 | 473.9 | 476 | 476 | 484 | 464.5 | 162,060 |
| June 09, 2025 | 477.65 | 469.55 | 469.55 | 484.9 | 466.55 | 155,994 |
| June 06, 2025 | 472.95 | 477.7 | 477.7 | 479.95 | 461.85 | 452,541 |
| June 05, 2025 | 433 | 471.25 | 471.25 | 475 | 431 | 957,959 |
| June 04, 2025 | 418 | 433.2 | 433.2 | 441.25 | 417.95 | 254,251 |
| June 03, 2025 | 415 | 419.7 | 419.7 | 421.5 | 410.35 | 571,579 |
| June 02, 2025 | 418.65 | 414.85 | 414.85 | 420.25 | 409.05 | 44,294 |
| May 30, 2025 | 429 | 418.65 | 418.65 | 434.85 | 415.55 | 133,482 |
| May 29, 2025 | 418.5 | 426.7 | 426.7 | 428.35 | 413.4 | 713,339 |
| May 28, 2025 | 440.05 | 426.5 | 426.5 | 450.75 | 425.85 | 337,580 |
| May 27, 2025 | 428.1 | 439 | 439 | 440.9 | 425.3 | 260,286 |
| May 26, 2025 | 424.7 | 425.3 | 425.3 | 426.5 | 419.05 | 549,252 |