445.50
+9.8(+2.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 436 | 445.5 | 445.5 | 446.8 | 435.6 | 8.28M |
| September 04, 2025 | 446 | 435.7 | 435.7 | 446 | 434.95 | 7.61M |
| September 03, 2025 | 433.25 | 439.45 | 439.45 | 441.7 | 432.6 | 10.05M |
| September 02, 2025 | 432 | 431.6 | 431.6 | 435.35 | 423.4 | 6.42M |
| September 01, 2025 | 422.8 | 431 | 431 | 434.9 | 422.8 | 7.82M |
| August 29, 2025 | 424.5 | 420.65 | 420.65 | 428.55 | 420 | 7.71M |
| August 28, 2025 | 428.2 | 424.5 | 424.5 | 429.8 | 421.1 | 6.96M |
| August 26, 2025 | 435 | 428.2 | 428.2 | 435.4 | 426 | 10.67M |
| August 25, 2025 | 446.9 | 450.3 | 434.3 | 451.5 | 444.05 | 13.54M |
| August 22, 2025 | 451.65 | 444.25 | 444.25 | 452 | 443.7 | 16.72M |
| August 21, 2025 | 445.65 | 446.9 | 446.9 | 449 | 443.15 | 8.1M |
| August 20, 2025 | 451 | 445.5 | 445.5 | 452.8 | 437.8 | 19.78M |
| August 19, 2025 | 442 | 450.2 | 450.2 | 451 | 440.15 | 12M |
| August 18, 2025 | 440 | 438.2 | 438.2 | 440 | 433.1 | 4.7M |
| August 14, 2025 | 439.4 | 430.2 | 430.2 | 439.7 | 428.1 | 5.62M |
| August 13, 2025 | 435.8 | 438.75 | 438.75 | 445.3 | 435.1 | 5.93M |
| August 12, 2025 | 430 | 433.25 | 433.25 | 437.2 | 429.05 | 4.92M |
| August 11, 2025 | 432 | 430.1 | 430.1 | 434.75 | 426.65 | 5.15M |
| August 08, 2025 | 437.8 | 431.45 | 431.45 | 439.9 | 430.4 | 2.4M |
| August 07, 2025 | 437.5 | 437.8 | 437.8 | 439.65 | 430 | 4.1M |
| August 06, 2025 | 439.9 | 440.55 | 440.55 | 442.55 | 437.45 | 4.04M |
| August 05, 2025 | 432.4 | 438.45 | 438.45 | 439.1 | 430.7 | 5.7M |
| August 04, 2025 | 424.4 | 431.45 | 431.45 | 433.35 | 422.2 | 3.64M |
| August 01, 2025 | 425.1 | 424.45 | 424.45 | 431 | 422.35 | 4.29M |
| July 31, 2025 | 429 | 425.65 | 425.65 | 434.4 | 424 | 7.76M |
| July 30, 2025 | 440.5 | 434.6 | 434.6 | 440.7 | 433.6 | 2.95M |
| July 29, 2025 | 437.05 | 439.5 | 439.5 | 441.5 | 433.4 | 3.03M |
| July 28, 2025 | 443.5 | 437.95 | 437.95 | 443.7 | 434.75 | 3.84M |
| July 25, 2025 | 450 | 443.55 | 443.55 | 450.9 | 442.55 | 2.48M |
| July 24, 2025 | 455 | 451.35 | 451.35 | 457.35 | 448.15 | 4.85M |
| July 23, 2025 | 450.85 | 455.65 | 455.65 | 457.1 | 450.5 | 3.05M |
| July 22, 2025 | 453.8 | 450.6 | 450.6 | 456.7 | 450.1 | 2.87M |
| July 21, 2025 | 451.6 | 453.85 | 453.85 | 456.5 | 448.65 | 6.4M |
| July 18, 2025 | 444.35 | 445.8 | 445.8 | 448.8 | 443.55 | 3.42M |
| July 17, 2025 | 447.45 | 444.35 | 444.35 | 449.8 | 443.45 | 2.71M |
| July 16, 2025 | 450 | 447.45 | 447.45 | 450.45 | 444.6 | 3.55M |
| July 15, 2025 | 450 | 450 | 450 | 451.25 | 445.1 | 5.41M |
| July 14, 2025 | 440.6 | 448.2 | 448.2 | 450.45 | 439.3 | 5.61M |
| July 11, 2025 | 438 | 442.75 | 442.75 | 446.25 | 436.55 | 8.74M |
| July 10, 2025 | 438.6 | 439.2 | 439.2 | 442.75 | 433.2 | 13.28M |
| July 09, 2025 | 461 | 440.75 | 440.75 | 461.5 | 420.65 | 38.81M |
| July 08, 2025 | 453.9 | 456.3 | 456.3 | 458.2 | 452.2 | 4.12M |
| July 07, 2025 | 459 | 454.2 | 454.2 | 459.65 | 453 | 4.5M |
| July 04, 2025 | 461 | 459.05 | 459.05 | 463.65 | 455.1 | 4.46M |
| July 03, 2025 | 468 | 458.3 | 458.3 | 472.35 | 457.05 | 17.27M |
| July 02, 2025 | 467.15 | 469.45 | 469.45 | 475 | 462.85 | 11.88M |
| July 01, 2025 | 462 | 465.9 | 465.9 | 470.25 | 456.35 | 11.46M |
| June 30, 2025 | 466.05 | 460.85 | 460.85 | 467.9 | 456.9 | 6.47M |
| June 27, 2025 | 459.45 | 463.2 | 463.2 | 471 | 459 | 14.71M |
| June 26, 2025 | 443 | 455.5 | 455.5 | 457 | 441.15 | 10.41M |
| June 25, 2025 | 447.95 | 441.95 | 441.95 | 447.95 | 439.5 | 6.33M |
| June 24, 2025 | 449 | 445.8 | 445.8 | 451.85 | 444.5 | 6.35M |
| June 23, 2025 | 444 | 449.85 | 442.85 | 451.45 | 442.05 | 7.31M |
| June 20, 2025 | 438.45 | 447.1 | 440.14 | 449.5 | 437.7 | 11.49M |
| June 19, 2025 | 456.5 | 439.5 | 432.66 | 457.35 | 436.8 | 12.55M |
| June 18, 2025 | 464 | 456.5 | 449.4 | 467.75 | 453.35 | 15.85M |
| June 17, 2025 | 464 | 458.95 | 451.81 | 465.85 | 457.8 | 5.62M |
| June 16, 2025 | 464 | 463.9 | 456.68 | 467 | 456.7 | 8.26M |
| June 13, 2025 | 450.4 | 458.1 | 450.97 | 463.65 | 446.6 | 6.67M |
| June 12, 2025 | 470.5 | 460.5 | 453.33 | 471.85 | 458 | 7.56M |