409.40
+15.35(+3.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 397.05 | 409.4 | 409.4 | 412.85 | 396.55 | 410,803 |
| August 14, 2025 | 400.15 | 394.05 | 394.05 | 402.25 | 391.7 | 95,951 |
| August 13, 2025 | 399.65 | 400.15 | 400.15 | 408.95 | 392.1 | 100,113 |
| August 12, 2025 | 390.25 | 399.65 | 399.65 | 402.8 | 389.25 | 180,266 |
| August 11, 2025 | 395 | 390.25 | 390.25 | 395 | 383.7 | 132,452 |
| August 08, 2025 | 397 | 393.05 | 393.05 | 404.95 | 391.6 | 148,773 |
| August 07, 2025 | 399 | 396.8 | 396.8 | 414.8 | 390.55 | 363,415 |
| August 06, 2025 | 419 | 408.2 | 408.2 | 421.2 | 405.8 | 340,219 |
| August 05, 2025 | 418.9 | 418.05 | 418.05 | 427.8 | 415.35 | 144,688 |
| August 04, 2025 | 420.75 | 416.9 | 416.9 | 423.45 | 415.2 | 164,695 |
| August 01, 2025 | 436.9 | 420.75 | 420.75 | 449 | 416 | 217,768 |
| July 31, 2025 | 445.05 | 436.9 | 436.9 | 450 | 431.1 | 343,616 |
| July 30, 2025 | 460 | 458.35 | 458.35 | 465.55 | 456.35 | 72,088 |
| July 29, 2025 | 457 | 460 | 460 | 464.2 | 456.1 | 106,173 |
| July 28, 2025 | 473.65 | 459.55 | 459.55 | 476.95 | 458.2 | 153,129 |
| July 25, 2025 | 492.45 | 473.65 | 473.65 | 492.85 | 471.45 | 194,066 |
| July 24, 2025 | 486.5 | 492.85 | 492.85 | 498.85 | 486.05 | 291,353 |
| July 23, 2025 | 484.55 | 484.3 | 484.3 | 491.75 | 473.95 | 289,002 |
| July 22, 2025 | 500.65 | 484.55 | 484.55 | 501.55 | 483.35 | 333,111 |
| July 21, 2025 | 501.25 | 500.65 | 500.65 | 504.95 | 494.1 | 73,503 |
| July 18, 2025 | 502.15 | 501.25 | 501.25 | 505.4 | 496.3 | 105,080 |
| July 17, 2025 | 503.9 | 502.15 | 502.15 | 506.6 | 497.05 | 98,015 |
| July 16, 2025 | 503.95 | 500.1 | 500.1 | 505.85 | 499 | 111,271 |
| July 15, 2025 | 491.55 | 501.15 | 501.15 | 504.7 | 490.5 | 176,642 |
| July 14, 2025 | 497.6 | 491.55 | 491.55 | 497.6 | 488 | 143,800 |
| July 11, 2025 | 507 | 497.6 | 497.6 | 509.95 | 495.35 | 184,769 |
| July 10, 2025 | 503.8 | 508.1 | 508.1 | 514.8 | 501.55 | 589,255 |
| July 09, 2025 | 500.3 | 503.8 | 503.8 | 507 | 485.45 | 832,812 |
| July 08, 2025 | 508 | 500.75 | 500.75 | 539.9 | 491.25 | 9.91M |
| July 07, 2025 | 500.35 | 498.7 | 498.7 | 506.6 | 493.15 | 100,915 |
| July 04, 2025 | 498.9 | 500.35 | 500.35 | 503.75 | 495.05 | 96,670 |
| July 03, 2025 | 497.65 | 498.9 | 498.9 | 509.3 | 493 | 146,350 |
| July 02, 2025 | 502.85 | 497.9 | 497.9 | 503.5 | 494.2 | 94,220 |
| July 01, 2025 | 504.95 | 502.85 | 502.85 | 506.2 | 497 | 128,586 |
| June 30, 2025 | 494 | 500.55 | 500.55 | 501 | 492.75 | 199,154 |
| June 27, 2025 | 486.3 | 493.05 | 493.05 | 495 | 486.1 | 584,822 |
| June 26, 2025 | 492.5 | 486 | 486 | 492.5 | 482.35 | 82,075 |
| June 25, 2025 | 479 | 488 | 488 | 495 | 478.7 | 223,393 |
| June 24, 2025 | 472.9 | 478.3 | 478.3 | 482 | 465.55 | 196,893 |
| June 23, 2025 | 458 | 467.9 | 467.9 | 470.15 | 454.4 | 104,662 |
| June 20, 2025 | 455 | 457.95 | 457.95 | 462.8 | 452.9 | 164,509 |
| June 19, 2025 | 464.6 | 455.25 | 455.25 | 469.05 | 453.3 | 77,157 |
| June 18, 2025 | 477.9 | 468.15 | 468.15 | 478.1 | 465 | 56,274 |
| June 17, 2025 | 472.7 | 477.55 | 477.55 | 484.7 | 472.7 | 99,633 |
| June 16, 2025 | 482.15 | 472.7 | 472.7 | 483.15 | 471 | 84,408 |
| June 13, 2025 | 480.1 | 482.15 | 482.15 | 486.3 | 476 | 72,172 |
| June 12, 2025 | 494.1 | 490.55 | 490.55 | 497.3 | 487.2 | 90,603 |
| June 11, 2025 | 490.2 | 492.2 | 492.2 | 498.75 | 482.85 | 140,315 |
| June 10, 2025 | 489.5 | 489.45 | 489.45 | 499 | 487.1 | 138,677 |
| June 09, 2025 | 485.4 | 486.8 | 486.8 | 490 | 483.05 | 69,947 |
| June 06, 2025 | 488.05 | 485.4 | 485.4 | 488.8 | 482.7 | 62,417 |
| June 05, 2025 | 489 | 488.05 | 488.05 | 492 | 483.3 | 54,129 |
| June 04, 2025 | 492.4 | 489 | 489 | 494.65 | 486.15 | 80,058 |
| June 03, 2025 | 491.05 | 490.95 | 490.95 | 497.3 | 483.35 | 128,387 |
| June 02, 2025 | 491 | 493.2 | 493.2 | 497 | 489.15 | 73,577 |
| May 30, 2025 | 506 | 491.75 | 491.75 | 510.95 | 490 | 215,262 |
| May 29, 2025 | 504.8 | 499.6 | 499.6 | 504.8 | 495.45 | 132,677 |
| May 28, 2025 | 487 | 498.75 | 498.75 | 501 | 487 | 135,144 |
| May 27, 2025 | 498.45 | 488.85 | 488.85 | 498.45 | 487.1 | 137,242 |
| May 26, 2025 | 501.55 | 494.65 | 494.65 | 504.85 | 494 | 152,161 |