398.10
+3.1(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 402.9 | 395 | 395 | 405.25 | 394 | 171,403 |
| July 01, 2025 | 405.1 | 402.55 | 402.55 | 409.55 | 399 | 174,064 |
| June 30, 2025 | 408.2 | 408 | 408 | 410.65 | 404.8 | 101,206 |
| June 27, 2025 | 412.7 | 407.65 | 407.65 | 416.8 | 405 | 216,713 |
| June 26, 2025 | 408.95 | 409.9 | 409.9 | 416.8 | 407.65 | 231,207 |
| June 25, 2025 | 407.95 | 407 | 407 | 420.3 | 406.1 | 359,531 |
| June 24, 2025 | 413.6 | 407.95 | 407.95 | 413.6 | 403.2 | 172,652 |
| June 23, 2025 | 395 | 407.5 | 407.5 | 410 | 394.1 | 261,616 |
| June 20, 2025 | 394.05 | 398.75 | 398.75 | 406.9 | 392.45 | 631,743 |
| June 19, 2025 | 397.75 | 394.05 | 394.05 | 407.55 | 390.9 | 294,952 |
| June 18, 2025 | 399.3 | 394.3 | 394.3 | 402.45 | 392.5 | 189,397 |
| June 17, 2025 | 402 | 400.95 | 400.95 | 443.45 | 397.85 | 706,723 |
| June 16, 2025 | 414.2 | 402 | 402 | 417.8 | 399.2 | 341,753 |
| June 13, 2025 | 407.05 | 415.6 | 415.6 | 422.65 | 407.05 | 169,979 |
| June 12, 2025 | 432.45 | 418.6 | 418.6 | 434.25 | 416.15 | 178,059 |
| June 11, 2025 | 427.5 | 432 | 432 | 435.8 | 426.25 | 160,856 |
| June 10, 2025 | 436.95 | 426.5 | 426.5 | 436.95 | 425 | 166,346 |
| June 09, 2025 | 434.85 | 436.2 | 436.2 | 439.3 | 430.4 | 341,254 |
| June 06, 2025 | 437.9 | 429.7 | 429.7 | 438.95 | 428.6 | 151,289 |
| June 05, 2025 | 440.8 | 432.45 | 432.45 | 444.4 | 431.5 | 148,439 |
| June 04, 2025 | 440.3 | 439.25 | 439.25 | 445.9 | 438 | 162,196 |
| June 03, 2025 | 438.25 | 438.2 | 438.2 | 445.4 | 434.5 | 162,684 |
| June 02, 2025 | 447.9 | 434.75 | 434.75 | 449.7 | 433.55 | 274,714 |
| May 30, 2025 | 441.15 | 450.75 | 450.75 | 455.9 | 436 | 557,526 |
| May 29, 2025 | 460 | 441.15 | 441.15 | 460.25 | 436.2 | 418,113 |
| May 28, 2025 | 458 | 460 | 460 | 461.3 | 448 | 400,056 |
| May 27, 2025 | 446.4 | 458.9 | 458.9 | 462.45 | 438.5 | 556,745 |
| May 26, 2025 | 452 | 446.15 | 446.15 | 464 | 443.95 | 399,937 |
| May 23, 2025 | 434.9 | 451.4 | 451.4 | 458 | 432 | 508,811 |
| May 22, 2025 | 438.1 | 434.8 | 434.8 | 440.6 | 431.05 | 150,524 |
| May 21, 2025 | 418.65 | 439.25 | 439.25 | 446 | 412.05 | 598,919 |
| May 20, 2025 | 428.4 | 418.65 | 418.65 | 433.15 | 415.7 | 198,015 |
| May 19, 2025 | 417.95 | 425.25 | 425.25 | 430.45 | 414.8 | 283,495 |
| May 16, 2025 | 397.9 | 414.75 | 414.75 | 421 | 395.65 | 427,908 |
| May 15, 2025 | 398.65 | 397.5 | 397.5 | 403 | 391.85 | 274,548 |
| May 14, 2025 | 413 | 395.5 | 395.5 | 413 | 393.75 | 541,314 |
| May 13, 2025 | 407.95 | 407 | 407 | 428 | 400 | 872,130 |
| May 12, 2025 | 385.95 | 407.9 | 407.9 | 414.4 | 385.95 | 603,900 |
| May 09, 2025 | 357 | 362.05 | 362.05 | 366 | 351.05 | 326,733 |
| May 08, 2025 | 390.95 | 371.8 | 371.8 | 397.15 | 370.1 | 253,337 |
| May 07, 2025 | 376.1 | 388.4 | 388.4 | 393.85 | 374.15 | 275,876 |
| May 06, 2025 | 411 | 389.75 | 389.75 | 411 | 386.4 | 238,995 |
| May 05, 2025 | 403.2 | 411.15 | 411.15 | 415.05 | 396.8 | 242,802 |
| May 02, 2025 | 413 | 405.35 | 405.35 | 418.5 | 392.25 | 341,146 |
| April 30, 2025 | 419.9 | 410.3 | 410.3 | 419.9 | 406 | 284,838 |
| April 29, 2025 | 433.9 | 421.05 | 421.05 | 437.7 | 419.05 | 172,689 |
| April 28, 2025 | 434.95 | 432 | 432 | 438 | 425.25 | 159,960 |
| April 25, 2025 | 451.5 | 427.75 | 427.75 | 459.6 | 419.05 | 495,092 |
| April 24, 2025 | 449.5 | 448.15 | 448.15 | 457.45 | 445.5 | 142,466 |
| April 23, 2025 | 460.9 | 451.7 | 451.7 | 465.95 | 443.1 | 229,629 |
| April 22, 2025 | 464.95 | 461.45 | 461.45 | 468.45 | 459 | 165,180 |
| April 21, 2025 | 462.85 | 463.5 | 463.5 | 468.7 | 458.1 | 181,799 |
| April 17, 2025 | 451.65 | 459.2 | 459.2 | 464.55 | 447.2 | 332,350 |
| April 16, 2025 | 456 | 451.65 | 451.65 | 457.4 | 446 | 267,248 |
| April 15, 2025 | 435 | 456 | 456 | 458 | 429.1 | 562,538 |
| April 11, 2025 | 419 | 426.95 | 426.95 | 433.9 | 410.05 | 325,234 |
| April 09, 2025 | 418.5 | 406.25 | 406.25 | 419 | 400.95 | 228,347 |
| April 08, 2025 | 434.85 | 414.5 | 414.5 | 434.85 | 410.45 | 299,118 |
| April 07, 2025 | 380 | 419.65 | 419.65 | 423.7 | 359.9 | 547,295 |
| April 04, 2025 | 457.4 | 423.8 | 423.8 | 460.65 | 414.6 | 694,756 |