479.40
-2.6(-0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 482 | 479.4 | 479.4 | 487.7 | 476.1 | 1.04M |
| August 21, 2025 | 485.95 | 482 | 482 | 494.8 | 481 | 1.69M |
| August 20, 2025 | 465 | 483.5 | 483.5 | 489 | 458.1 | 2.95M |
| August 19, 2025 | 454.65 | 462.1 | 462.1 | 464.7 | 450.45 | 1.03M |
| August 18, 2025 | 450 | 453.75 | 453.75 | 455 | 445.85 | 1.2M |
| August 14, 2025 | 448.6 | 445.65 | 445.65 | 450.5 | 442.3 | 780,481 |
| August 13, 2025 | 445 | 445.9 | 445.9 | 451 | 441.3 | 875,721 |
| August 12, 2025 | 462.9 | 441.5 | 441.5 | 463.9 | 440 | 1.13M |
| August 11, 2025 | 461.85 | 464.8 | 464.8 | 468.9 | 454.3 | 1.43M |
| August 08, 2025 | 453.9 | 458.1 | 458.1 | 466.1 | 451.7 | 1.23M |
| August 07, 2025 | 445.1 | 449.75 | 449.75 | 452 | 438.75 | 1.07M |
| August 06, 2025 | 465.3 | 445.15 | 445.15 | 465.4 | 443.1 | 571,992 |
| August 05, 2025 | 460.05 | 464.15 | 464.15 | 467.45 | 454.2 | 782,069 |
| August 04, 2025 | 452.3 | 459.45 | 459.45 | 463 | 445.65 | 1M |
| August 01, 2025 | 467.35 | 452.3 | 452.3 | 469.75 | 451 | 768,785 |
| July 31, 2025 | 463.5 | 467.45 | 467.45 | 477 | 460 | 1.56M |
| July 30, 2025 | 455.05 | 472.15 | 472.15 | 473.9 | 455.05 | 1.98M |
| July 29, 2025 | 436.45 | 447.6 | 447.6 | 449.5 | 432.5 | 780,411 |
| July 28, 2025 | 444.9 | 436.8 | 436.8 | 450 | 434.95 | 524,801 |
| July 25, 2025 | 462.25 | 448.6 | 448.6 | 462.25 | 446.85 | 426,634 |
| July 24, 2025 | 465.5 | 462.2 | 462.2 | 470.7 | 460.1 | 811,381 |
| July 23, 2025 | 473.8 | 464.7 | 464.7 | 474.35 | 462.8 | 730,910 |
| July 22, 2025 | 472.05 | 473.8 | 473.8 | 479.05 | 464.35 | 1.44M |
| July 21, 2025 | 467.95 | 471.6 | 471.6 | 476 | 461.3 | 1.13M |
| July 18, 2025 | 473.3 | 466.8 | 466.8 | 477.45 | 463.15 | 1.07M |
| July 17, 2025 | 451.2 | 472.3 | 472.3 | 477.05 | 449 | 2.84M |
| July 16, 2025 | 459.7 | 449.95 | 449.95 | 460.8 | 449.05 | 505,765 |
| July 15, 2025 | 448.4 | 457 | 457 | 459 | 447.4 | 1.06M |
| July 14, 2025 | 440.3 | 447.9 | 447.9 | 449.75 | 435.25 | 600,705 |
| July 11, 2025 | 448.65 | 440.1 | 440.1 | 449 | 438 | 378,167 |
| July 10, 2025 | 449 | 448.65 | 448.65 | 453.25 | 442.35 | 736,955 |
| July 09, 2025 | 437 | 448.3 | 448.3 | 449.8 | 434.75 | 1.13M |
| July 08, 2025 | 445.6 | 434.75 | 434.75 | 449.3 | 430.7 | 595,580 |
| July 07, 2025 | 448.75 | 445.2 | 445.2 | 451.45 | 442.05 | 483,437 |
| July 04, 2025 | 446.3 | 448.6 | 448.6 | 454.25 | 444.25 | 837,250 |
| July 03, 2025 | 447.6 | 446.15 | 446.15 | 450.5 | 442.5 | 757,142 |
| July 02, 2025 | 438.55 | 447.6 | 447.6 | 450.5 | 436.2 | 633,365 |
| July 01, 2025 | 444.95 | 438.55 | 438.55 | 446.45 | 435.8 | 818,255 |
| June 30, 2025 | 445 | 444 | 444 | 449.45 | 441.75 | 655,420 |
| June 27, 2025 | 456.75 | 443.45 | 443.45 | 460 | 442.1 | 985,800 |
| June 26, 2025 | 455.25 | 456.55 | 456.55 | 463.8 | 450.1 | 1.2M |
| June 25, 2025 | 456 | 453.9 | 453.9 | 460 | 450.45 | 1.06M |
| June 24, 2025 | 450 | 453.3 | 453.3 | 460 | 446.2 | 1.52M |
| June 23, 2025 | 434.3 | 444.5 | 444.5 | 448 | 430.45 | 1.2M |
| June 20, 2025 | 428 | 434.45 | 434.45 | 441.6 | 427.65 | 1.01M |
| June 19, 2025 | 440 | 428.75 | 428.75 | 450 | 427.2 | 827,589 |
| June 18, 2025 | 444.65 | 443.8 | 443.8 | 448.5 | 436 | 914,906 |
| June 17, 2025 | 439.4 | 442.4 | 442.4 | 455 | 437.05 | 2.12M |
| June 16, 2025 | 439 | 437.55 | 437.55 | 441.65 | 425.5 | 1.15M |
| June 13, 2025 | 424.95 | 438.85 | 438.85 | 444.2 | 416.25 | 1.27M |
| June 12, 2025 | 439.9 | 433.3 | 433.3 | 451.4 | 430.3 | 1.95M |
| June 11, 2025 | 438.5 | 438.9 | 438.9 | 446.8 | 432.5 | 1.28M |
| June 10, 2025 | 442.9 | 437.4 | 437.4 | 444 | 432.25 | 1.36M |
| June 09, 2025 | 422 | 439.85 | 439.85 | 446.95 | 418.1 | 5.71M |
| June 06, 2025 | 397 | 410.4 | 410.4 | 412.1 | 394.15 | 2.49M |
| June 05, 2025 | 383.15 | 392.55 | 392.55 | 398.85 | 383.15 | 1.21M |
| June 04, 2025 | 384.8 | 382.1 | 382.1 | 387.9 | 379 | 813,144 |
| June 03, 2025 | 381.85 | 382.45 | 382.45 | 392.5 | 377 | 1.32M |
| June 02, 2025 | 377.95 | 380 | 380 | 380.95 | 367 | 1.01M |
| May 30, 2025 | 386 | 377.95 | 377.95 | 387.3 | 376.5 | 841,892 |