451.55
+0.15(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 455 | 451.55 | 451.55 | 456 | 450 | 119,510 |
| August 14, 2025 | 450.7 | 451.4 | 451.4 | 458.45 | 450 | 53,073 |
| August 13, 2025 | 446.5 | 450.2 | 450.2 | 453.55 | 441.45 | 218,077 |
| August 12, 2025 | 445.45 | 445.4 | 445.4 | 462.4 | 438.85 | 475,240 |
| August 11, 2025 | 445 | 438.85 | 438.85 | 456.4 | 434.35 | 204,017 |
| August 08, 2025 | 459.9 | 444.75 | 444.75 | 466.8 | 440 | 163,926 |
| August 07, 2025 | 456 | 456.35 | 456.35 | 466 | 448.05 | 218,345 |
| August 06, 2025 | 475.3 | 462.2 | 462.2 | 483.3 | 457.1 | 273,769 |
| August 05, 2025 | 489.05 | 476.3 | 476.3 | 494.7 | 474.6 | 124,876 |
| August 04, 2025 | 483.8 | 489.05 | 489.05 | 497.4 | 478.1 | 74,038 |
| August 01, 2025 | 492 | 483.8 | 483.8 | 495.8 | 478.1 | 114,183 |
| July 31, 2025 | 490 | 492.1 | 492.1 | 499.2 | 488 | 66,768 |
| July 30, 2025 | 500.65 | 495.8 | 495.8 | 505.25 | 493.9 | 186,163 |
| July 29, 2025 | 481.25 | 499.95 | 499.95 | 504.9 | 478.75 | 98,993 |
| July 28, 2025 | 499.9 | 482.3 | 482.3 | 502 | 479.55 | 193,640 |
| July 25, 2025 | 507 | 497.75 | 497.75 | 513 | 495 | 209,286 |
| July 24, 2025 | 512.45 | 511 | 511 | 517.2 | 510.35 | 70,075 |
| July 23, 2025 | 515.4 | 512.45 | 512.45 | 516.95 | 509.85 | 69,474 |
| July 22, 2025 | 519.5 | 514.95 | 514.95 | 520.05 | 509 | 87,295 |
| July 21, 2025 | 516 | 515.65 | 515.65 | 525 | 514.1 | 96,200 |
| July 18, 2025 | 521.5 | 520.6 | 520.6 | 524.2 | 516.35 | 83,417 |
| July 17, 2025 | 522.2 | 519.35 | 519.35 | 522.5 | 515.1 | 54,165 |
| July 16, 2025 | 527.2 | 518.3 | 518.3 | 528.65 | 516.95 | 165,207 |
| July 15, 2025 | 522 | 527.2 | 527.2 | 532.05 | 522 | 84,764 |
| July 14, 2025 | 507.8 | 520.5 | 520.5 | 524 | 506.5 | 132,639 |
| July 11, 2025 | 520.8 | 512.55 | 512.55 | 527.2 | 507.15 | 194,358 |
| July 10, 2025 | 528.3 | 521.5 | 521.5 | 528.3 | 516.05 | 107,187 |
| July 09, 2025 | 529.2 | 524.35 | 524.35 | 530.7 | 521.55 | 89,842 |
| July 08, 2025 | 522.5 | 523.95 | 523.95 | 538.45 | 518.25 | 144,246 |
| July 07, 2025 | 531.25 | 522.5 | 522.5 | 533.85 | 520.15 | 92,294 |
| July 04, 2025 | 535.95 | 531.25 | 531.25 | 539 | 525.6 | 96,061 |
| July 03, 2025 | 536.9 | 534.3 | 531.3 | 539.45 | 531.2 | 136,099 |
| July 02, 2025 | 539.2 | 536.9 | 533.89 | 541.05 | 526.8 | 153,489 |
| July 01, 2025 | 543.85 | 537.2 | 534.18 | 543.85 | 530.1 | 133,184 |
| June 30, 2025 | 532 | 540.95 | 537.91 | 542.3 | 530.45 | 245,732 |
| June 27, 2025 | 547.4 | 532.4 | 532.4 | 553.5 | 529.25 | 747,086 |
| June 26, 2025 | 517.5 | 542.05 | 542.05 | 545 | 514.55 | 730,564 |
| June 25, 2025 | 505 | 513.5 | 513.5 | 515.45 | 501.95 | 156,218 |
| June 24, 2025 | 502 | 500.65 | 500.65 | 509.9 | 500 | 152,562 |
| June 23, 2025 | 497.35 | 497.95 | 497.95 | 503.2 | 491.6 | 135,242 |
| June 20, 2025 | 499.9 | 498.85 | 498.85 | 505.05 | 494.1 | 152,368 |
| June 19, 2025 | 519.1 | 494.95 | 494.95 | 520.6 | 492.05 | 191,938 |
| June 18, 2025 | 524.5 | 516.75 | 516.75 | 527.05 | 513.9 | 130,886 |
| June 17, 2025 | 524 | 520.85 | 520.85 | 535.35 | 518 | 207,480 |
| June 16, 2025 | 517.1 | 525.8 | 525.8 | 528.25 | 508.65 | 203,297 |
| June 13, 2025 | 510.1 | 514.8 | 514.8 | 523.7 | 504.9 | 212,640 |
| June 12, 2025 | 536.85 | 518.3 | 518.3 | 538.65 | 516 | 219,362 |
| June 11, 2025 | 528.8 | 535.75 | 535.75 | 544.6 | 526.55 | 683,270 |
| June 10, 2025 | 517.7 | 526.5 | 526.5 | 531 | 517.65 | 337,734 |
| June 09, 2025 | 523.35 | 516.4 | 516.4 | 524.9 | 513.4 | 147,276 |
| June 06, 2025 | 518 | 521 | 521 | 523.1 | 505.95 | 344,372 |
| June 05, 2025 | 496.4 | 518.25 | 518.25 | 520 | 496.4 | 489,724 |
| June 04, 2025 | 498.4 | 496.3 | 496.3 | 502.95 | 495.2 | 185,800 |
| June 03, 2025 | 501 | 496.4 | 496.4 | 513 | 493.15 | 234,114 |
| June 02, 2025 | 504.65 | 501.8 | 501.8 | 508.8 | 497.5 | 173,726 |
| May 30, 2025 | 492.05 | 504.65 | 504.65 | 514 | 489.9 | 247,573 |
| May 29, 2025 | 491.7 | 492.05 | 492.05 | 503.3 | 487.75 | 240,585 |
| May 28, 2025 | 505.8 | 489.15 | 489.15 | 507.75 | 486.6 | 198,873 |
| May 27, 2025 | 480.35 | 504.55 | 504.55 | 513.7 | 480.35 | 414,541 |
| May 26, 2025 | 492 | 485.6 | 485.6 | 495.4 | 483.5 | 119,909 |