483.20
+9.45(+1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 464.4 | 483.2 | 483.2 | 483.2 | 464.4 | 24,733 |
| August 14, 2025 | 480 | 473.75 | 473.75 | 480 | 473.75 | 1,296 |
| August 13, 2025 | 483.4 | 483.4 | 483.4 | 483.4 | 473.95 | 24,425 |
| August 12, 2025 | 474 | 473.95 | 473.95 | 474 | 473.95 | 10,025 |
| August 11, 2025 | 480.3 | 473.95 | 473.95 | 480.3 | 471.15 | 3,144 |
| August 08, 2025 | 487 | 480.3 | 480.3 | 487 | 480.3 | 5,883 |
| August 07, 2025 | 488.95 | 490.1 | 490.1 | 490.1 | 488.95 | 8,901 |
| August 06, 2025 | 499 | 498.9 | 498.9 | 499 | 498.9 | 6,013 |
| August 05, 2025 | 509.05 | 509.05 | 509.05 | 509.05 | 509.05 | 1,845 |
| August 04, 2025 | 519.4 | 519.4 | 519.4 | 519.4 | 519.4 | 25,199 |
| August 01, 2025 | 535.9 | 530 | 530 | 542.7 | 530 | 22,952 |
| July 31, 2025 | 532.9 | 532.1 | 532.1 | 532.9 | 525 | 11,922 |
| July 30, 2025 | 515 | 525.3 | 525.3 | 525.3 | 515 | 15,482 |
| July 29, 2025 | 510.1 | 515 | 515 | 515 | 508.65 | 14,186 |
| July 28, 2025 | 529 | 519 | 519 | 529 | 519 | 16,272 |
| July 25, 2025 | 499.55 | 519 | 519 | 519 | 499.55 | 46,613 |
| July 24, 2025 | 509.75 | 509.75 | 509.75 | 509.75 | 509.75 | 1,939 |
| July 23, 2025 | 520.15 | 520.15 | 520.15 | 520.15 | 520.15 | 1,565 |
| July 22, 2025 | 530.75 | 530.75 | 530.75 | 530.75 | 530.75 | 2,990 |
| July 21, 2025 | 541.55 | 541.55 | 541.55 | 541.55 | 541.55 | 32,512 |
| July 18, 2025 | 555 | 552.6 | 552.6 | 567.8 | 525.2 | 63,656 |
| July 17, 2025 | 552.8 | 552.8 | 552.8 | 552.8 | 526.5 | 183,617 |
| July 16, 2025 | 524.85 | 526.5 | 526.5 | 526.5 | 510 | 165,377 |
| July 15, 2025 | 501.65 | 501.45 | 501.45 | 501.65 | 491 | 74,218 |
| July 14, 2025 | 461.85 | 477.8 | 477.8 | 477.8 | 447.8 | 29,526 |
| July 11, 2025 | 451.25 | 455.05 | 455.05 | 474 | 451.25 | 25,437 |
| July 10, 2025 | 471 | 465.3 | 465.3 | 485 | 462 | 31,926 |
| July 09, 2025 | 448 | 469.85 | 469.85 | 469.85 | 448 | 94,878 |
| July 08, 2025 | 427 | 447.5 | 447.5 | 453.45 | 426 | 25,154 |
| July 07, 2025 | 445.3 | 431.9 | 431.9 | 450 | 428 | 12,767 |
| July 04, 2025 | 450.05 | 445.3 | 445.3 | 459.4 | 440.65 | 8,677 |
| July 03, 2025 | 462 | 455.15 | 455.15 | 462 | 450.1 | 48,424 |
| July 02, 2025 | 442.6 | 461.25 | 461.25 | 464 | 442.6 | 38,206 |
| July 01, 2025 | 458.45 | 449.2 | 449.2 | 465 | 441.9 | 25,632 |
| June 30, 2025 | 459 | 458.45 | 458.45 | 475.5 | 442.65 | 39,284 |
| June 27, 2025 | 455 | 458.95 | 458.95 | 460.7 | 432 | 46,020 |
| June 26, 2025 | 434.9 | 439.3 | 439.3 | 444 | 416 | 17,679 |
| June 25, 2025 | 424.95 | 434.85 | 434.85 | 443.4 | 424.95 | 5,565 |
| June 24, 2025 | 429 | 428.6 | 428.6 | 446.4 | 426 | 16,361 |
| June 23, 2025 | 420.65 | 429.9 | 429.9 | 435 | 418.1 | 14,213 |
| June 20, 2025 | 417.1 | 433.35 | 433.35 | 438 | 417.05 | 7,172 |
| June 19, 2025 | 444.95 | 425.8 | 425.8 | 455 | 422.65 | 14,674 |
| June 18, 2025 | 435 | 433.95 | 433.95 | 450 | 428.55 | 8,586 |
| June 17, 2025 | 440.05 | 439.3 | 439.3 | 450 | 438.05 | 8,091 |
| June 16, 2025 | 450 | 445.15 | 445.15 | 460 | 438 | 12,763 |
| June 13, 2025 | 437.9 | 457.3 | 457.3 | 467 | 423.45 | 50,234 |
| June 12, 2025 | 461.25 | 445.7 | 445.7 | 462 | 442.65 | 14,002 |
| June 11, 2025 | 457.7 | 461.25 | 461.25 | 471.5 | 446.85 | 120,751 |
| June 10, 2025 | 464.8 | 457.7 | 457.7 | 464.8 | 442.7 | 85,231 |
| June 09, 2025 | 433 | 442.7 | 442.7 | 448 | 415.4 | 67,440 |
| June 06, 2025 | 430.85 | 430 | 430 | 440 | 426 | 23,780 |
| June 05, 2025 | 447.8 | 435.6 | 435.6 | 448 | 427.2 | 39,767 |
| June 04, 2025 | 463.2 | 447.8 | 447.8 | 463.2 | 432.35 | 155,104 |
| June 03, 2025 | 459.45 | 459.75 | 459.75 | 472.95 | 457.6 | 125,030 |
| June 02, 2025 | 447.95 | 459.4 | 459.4 | 476.9 | 441.3 | 493,648 |
| May 30, 2025 | 409 | 435.2 | 435.2 | 439.5 | 405.6 | 722,258 |
| May 29, 2025 | 397.2 | 405.35 | 405.35 | 414.75 | 397.2 | 101,161 |
| May 28, 2025 | 401.9 | 396.45 | 396.45 | 411.9 | 390.55 | 180,177 |
| May 27, 2025 | 393.5 | 402.65 | 402.65 | 426 | 391.1 | 847,422 |
| May 26, 2025 | 355.6 | 363.45 | 363.45 | 376 | 352 | 68,780 |