396.35
-1(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 397.35 | 396.35 | 396.35 | 410 | 393 | 7,942 |
| August 14, 2025 | 410 | 397.35 | 397.35 | 410 | 392.7 | 24,299 |
| August 13, 2025 | 420 | 413.35 | 413.35 | 420 | 408 | 4,003 |
| August 12, 2025 | 403.9 | 416.55 | 416.55 | 418 | 398 | 14,233 |
| August 11, 2025 | 407 | 399.45 | 399.45 | 413 | 396 | 8,052 |
| August 08, 2025 | 418.9 | 409.3 | 409.3 | 419.7 | 407.15 | 7,544 |
| August 07, 2025 | 395 | 419.3 | 419.3 | 420 | 395 | 22,828 |
| August 06, 2025 | 414 | 403 | 403 | 414 | 390 | 7,373 |
| August 05, 2025 | 407.55 | 406.7 | 406.7 | 413 | 405 | 3,589 |
| August 04, 2025 | 424.8 | 407.55 | 407.55 | 424.8 | 404 | 3,180 |
| August 01, 2025 | 409 | 419.85 | 419.85 | 422 | 403.1 | 24,392 |
| July 31, 2025 | 408 | 406.95 | 406.95 | 411.5 | 402 | 2,850 |
| July 30, 2025 | 405 | 408.5 | 408.5 | 414 | 405 | 4,732 |
| July 29, 2025 | 416 | 406.55 | 406.55 | 416 | 400.8 | 5,805 |
| July 28, 2025 | 411.1 | 412.05 | 412.05 | 419.7 | 407 | 4,938 |
| July 25, 2025 | 417 | 414.85 | 414.85 | 425.5 | 410 | 8,083 |
| July 24, 2025 | 411.25 | 421.7 | 421.7 | 426 | 411.25 | 5,650 |
| July 23, 2025 | 415.6 | 416.8 | 416.8 | 418.9 | 409.2 | 10,013 |
| July 22, 2025 | 412.15 | 414.25 | 414.25 | 417.4 | 411 | 10,738 |
| July 21, 2025 | 420 | 412.05 | 412.05 | 422 | 408 | 14,366 |
| July 18, 2025 | 426 | 417.85 | 417.85 | 426 | 415 | 10,972 |
| July 17, 2025 | 420.05 | 425.15 | 425.15 | 427.9 | 420.05 | 2,758 |
| July 16, 2025 | 429.9 | 421.25 | 421.25 | 431 | 419.5 | 10,062 |
| July 15, 2025 | 424 | 425.8 | 425.8 | 433 | 420.05 | 3,803 |
| July 14, 2025 | 427.7 | 423.65 | 423.65 | 427.7 | 417 | 7,090 |
| July 11, 2025 | 433.1 | 427.7 | 427.7 | 434.8 | 422 | 5,408 |
| July 10, 2025 | 435.75 | 433.1 | 433.1 | 437 | 428 | 8,511 |
| July 09, 2025 | 419.85 | 428.8 | 428.8 | 435 | 419.5 | 6,061 |
| July 08, 2025 | 433 | 425.15 | 425.15 | 437.3 | 412.05 | 13,442 |
| July 07, 2025 | 430 | 433.35 | 433.35 | 444 | 430 | 3,227 |
| July 04, 2025 | 428 | 439.75 | 439.75 | 442 | 428 | 19,531 |
| July 03, 2025 | 428 | 434.6 | 434.6 | 437.6 | 425 | 9,144 |
| July 02, 2025 | 429.5 | 433.85 | 433.85 | 437.8 | 429 | 12,822 |
| July 01, 2025 | 421.8 | 429 | 429 | 432 | 420 | 8,685 |
| June 30, 2025 | 417 | 421.8 | 421.8 | 429 | 417 | 8,064 |
| June 27, 2025 | 427.2 | 424.15 | 424.15 | 428 | 417.55 | 7,586 |
| June 26, 2025 | 429 | 421.8 | 421.8 | 435 | 416.5 | 9,596 |
| June 25, 2025 | 428.95 | 427.45 | 427.45 | 434.3 | 416 | 11,891 |
| June 24, 2025 | 419.45 | 422.85 | 422.85 | 432.8 | 412.1 | 15,727 |
| June 23, 2025 | 405 | 419.45 | 419.45 | 421 | 405 | 5,548 |
| June 20, 2025 | 424 | 413.9 | 413.9 | 424 | 405 | 18,222 |
| June 19, 2025 | 417.7 | 415.85 | 415.85 | 429 | 412 | 14,909 |
| June 18, 2025 | 421.25 | 417.7 | 417.7 | 432.9 | 412 | 19,767 |
| June 17, 2025 | 446.8 | 427.95 | 427.95 | 449.5 | 424.5 | 41,566 |
| June 16, 2025 | 439.2 | 446.8 | 446.8 | 449.4 | 432.1 | 28,646 |
| June 13, 2025 | 442.5 | 442.8 | 442.8 | 456.8 | 433.55 | 37,158 |
| June 12, 2025 | 452 | 453.35 | 453.35 | 469 | 451.05 | 45,239 |
| June 11, 2025 | 482.2 | 474.75 | 474.75 | 490.1 | 474.75 | 42,223 |
| June 10, 2025 | 520 | 499.7 | 499.7 | 525 | 497.05 | 243,977 |
| June 09, 2025 | 478 | 527 | 527 | 555 | 471.2 | 4.34M |
| June 06, 2025 | 396 | 471.8 | 471.8 | 473.45 | 393.5 | 1.31M |
| June 05, 2025 | 400.2 | 394.55 | 394.55 | 408 | 391.8 | 32,906 |
| June 04, 2025 | 403.4 | 400.2 | 400.2 | 403.95 | 395.9 | 19,524 |
| June 03, 2025 | 406 | 400.2 | 400.2 | 407.9 | 398 | 13,374 |
| June 02, 2025 | 400.4 | 402.3 | 402.3 | 405 | 397.7 | 15,851 |
| May 30, 2025 | 401.45 | 400.9 | 400.9 | 408 | 395 | 46,144 |
| May 29, 2025 | 405.8 | 401.45 | 401.45 | 407.05 | 400 | 12,524 |
| May 28, 2025 | 402.95 | 404.8 | 404.8 | 414.2 | 399.4 | 38,542 |
| May 27, 2025 | 397.45 | 403.3 | 403.3 | 411.75 | 397.45 | 42,749 |
| May 26, 2025 | 396 | 399.75 | 399.75 | 405.9 | 395 | 32,323 |