424.65
-8.7(-2.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 428 | 424.65 | 424.65 | 435 | 416.7 | 1.47M |
| August 14, 2025 | 442 | 433.35 | 433.35 | 449 | 427 | 1.69M |
| August 13, 2025 | 428 | 439.3 | 439.3 | 442 | 423.15 | 1.52M |
| August 12, 2025 | 429.7 | 425.5 | 425.5 | 437 | 423 | 922,053 |
| August 11, 2025 | 416.5 | 429.75 | 429.75 | 433.3 | 412.2 | 1.86M |
| August 08, 2025 | 426.2 | 415.15 | 415.15 | 428.2 | 411.25 | 961,705 |
| August 07, 2025 | 419.7 | 424.75 | 424.75 | 426.9 | 409 | 1.17M |
| August 06, 2025 | 431.4 | 420.8 | 420.8 | 434.1 | 416.85 | 1.25M |
| August 05, 2025 | 432.9 | 430.55 | 430.55 | 439.7 | 428 | 1.11M |
| August 04, 2025 | 444.7 | 431.4 | 431.4 | 446.7 | 424.35 | 2.19M |
| August 01, 2025 | 467 | 442.8 | 442.8 | 468.2 | 440 | 1.63M |
| July 31, 2025 | 466 | 467.3 | 467.3 | 474.3 | 461.1 | 989,691 |
| July 30, 2025 | 483.95 | 478.95 | 478.95 | 487 | 476 | 1.06M |
| July 29, 2025 | 465.7 | 482.4 | 482.4 | 485 | 462.85 | 1.92M |
| July 28, 2025 | 473.35 | 466.45 | 466.45 | 484 | 463.75 | 2.24M |
| July 25, 2025 | 508 | 473.4 | 473.4 | 508 | 471.15 | 5.29M |
| July 24, 2025 | 513 | 509.75 | 509.75 | 524.2 | 506.85 | 4.23M |
| July 23, 2025 | 516.85 | 512 | 512 | 517.25 | 506.55 | 2.29M |
| July 22, 2025 | 511 | 514.8 | 514.8 | 519.5 | 505 | 3.36M |
| July 21, 2025 | 506.7 | 506 | 506 | 521.5 | 500.8 | 3.13M |
| July 18, 2025 | 507.8 | 505.9 | 505.9 | 517.2 | 503.4 | 3.99M |
| July 17, 2025 | 523.6 | 507.05 | 507.05 | 524.05 | 505.1 | 6.89M |
| July 16, 2025 | 500 | 521.95 | 521.95 | 526.7 | 496.3 | 31.22M |
| July 15, 2025 | 451.9 | 502.25 | 502.25 | 513.9 | 451.75 | 30.39M |
| July 14, 2025 | 451.45 | 450.95 | 450.95 | 459.5 | 448 | 1.09M |
| July 11, 2025 | 466.3 | 453.85 | 453.85 | 469 | 450 | 1.5M |
| July 10, 2025 | 464.05 | 466.9 | 466.9 | 473 | 460.45 | 3.48M |
| July 09, 2025 | 441.5 | 462.7 | 462.7 | 465 | 438.55 | 5.39M |
| July 08, 2025 | 447.7 | 440.15 | 440.15 | 451.3 | 438.6 | 818,021 |
| July 07, 2025 | 445.9 | 446.9 | 446.9 | 448.45 | 442.45 | 841,413 |
| July 04, 2025 | 441 | 446.3 | 446.3 | 452.1 | 440.8 | 1.4M |
| July 03, 2025 | 441.7 | 441.4 | 441.4 | 445.4 | 436.5 | 800,227 |
| July 02, 2025 | 442.05 | 440.35 | 440.35 | 446.4 | 434.5 | 1.04M |
| July 01, 2025 | 447.8 | 441.95 | 441.95 | 450 | 439.35 | 1.12M |
| June 30, 2025 | 450.75 | 446.55 | 446.55 | 457.3 | 444.2 | 1.31M |
| June 27, 2025 | 449.5 | 448.85 | 448.85 | 456.2 | 446.15 | 1.87M |
| June 26, 2025 | 448.1 | 448.15 | 448.15 | 452.85 | 442.15 | 2.02M |
| June 25, 2025 | 446.4 | 444.6 | 444.6 | 452.7 | 441 | 2.12M |
| June 24, 2025 | 434 | 445.7 | 445.7 | 462 | 434 | 17.54M |
| June 23, 2025 | 416.85 | 426.45 | 426.45 | 431.4 | 414.5 | 1.66M |
| June 20, 2025 | 416.95 | 418.8 | 418.8 | 425 | 412 | 1.16M |
| June 19, 2025 | 425.9 | 416.1 | 416.1 | 436.9 | 412 | 2.05M |
| June 18, 2025 | 423.85 | 423.05 | 423.05 | 428.9 | 418.6 | 990,528 |
| June 17, 2025 | 433.9 | 423.15 | 423.15 | 435.9 | 421 | 870,228 |
| June 16, 2025 | 430.9 | 432.9 | 432.9 | 436.05 | 419.3 | 1.61M |
| June 13, 2025 | 434.95 | 430.15 | 430.15 | 441.75 | 429.05 | 1.83M |
| June 12, 2025 | 463.5 | 443.8 | 443.8 | 464 | 440.65 | 1.66M |
| June 11, 2025 | 469.3 | 462.8 | 462.8 | 478 | 455.7 | 3.06M |
| June 10, 2025 | 468 | 468.45 | 468.45 | 474.4 | 464 | 2.63M |
| June 09, 2025 | 456.2 | 466.55 | 466.55 | 471.45 | 452.9 | 3.56M |
| June 06, 2025 | 461.9 | 453.7 | 453.7 | 461.9 | 445.95 | 2.45M |
| June 05, 2025 | 454 | 458.3 | 458.3 | 468.8 | 451.8 | 6.18M |
| June 04, 2025 | 416.35 | 449.2 | 449.2 | 463.9 | 410 | 14.2M |
| June 03, 2025 | 419.05 | 412.25 | 412.25 | 428.45 | 411 | 1.67M |
| June 02, 2025 | 410 | 415.55 | 415.55 | 422 | 410 | 2.72M |
| May 30, 2025 | 433.95 | 433.85 | 433.85 | 446.4 | 430 | 1.57M |
| May 29, 2025 | 443 | 435.8 | 435.8 | 444 | 434 | 1.01M |
| May 28, 2025 | 443.5 | 441.3 | 441.3 | 451.4 | 439.1 | 1.71M |
| May 27, 2025 | 440.25 | 442.15 | 442.15 | 449.15 | 434 | 1.46M |
| May 26, 2025 | 434.7 | 439.75 | 439.75 | 443.3 | 432.2 | 1.48M |