407.00
+1.55(+0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 406.95 | 407 | 407 | 420 | 393 | 21,780 |
| August 14, 2025 | 399.7 | 405.45 | 405.45 | 430 | 399.7 | 18,843 |
| August 13, 2025 | 420.7 | 420.7 | 420.7 | 430 | 420.7 | 18,989 |
| August 12, 2025 | 442.9 | 442.85 | 442.85 | 449.95 | 435 | 8,621 |
| August 11, 2025 | 443.8 | 436.2 | 436.2 | 443.8 | 431 | 8,896 |
| August 08, 2025 | 446 | 432.1 | 432.1 | 446 | 430 | 6,766 |
| August 07, 2025 | 440.1 | 440.05 | 440.05 | 444.95 | 432 | 7,034 |
| August 06, 2025 | 438.5 | 441.5 | 441.5 | 462.35 | 435 | 6,390 |
| August 05, 2025 | 435 | 442.35 | 442.35 | 454 | 435 | 4,460 |
| August 04, 2025 | 442 | 442.8 | 442.8 | 458 | 428 | 9,664 |
| August 01, 2025 | 458.95 | 449.2 | 449.2 | 465 | 448 | 6,250 |
| July 31, 2025 | 432 | 449.35 | 449.35 | 465.65 | 430.05 | 11,331 |
| July 30, 2025 | 436.65 | 443.5 | 443.5 | 450.95 | 436.65 | 5,336 |
| July 29, 2025 | 449 | 446.65 | 446.65 | 450 | 433.1 | 7,453 |
| July 28, 2025 | 451.55 | 438.15 | 438.15 | 454.95 | 435 | 9,040 |
| July 25, 2025 | 455.1 | 451.55 | 451.55 | 465 | 449.6 | 8,414 |
| July 24, 2025 | 464 | 460.4 | 460.4 | 470.7 | 460 | 7,346 |
| July 23, 2025 | 472.95 | 466.55 | 466.55 | 472.95 | 462 | 7,376 |
| July 22, 2025 | 461.25 | 466.9 | 466.9 | 473.95 | 461.25 | 8,506 |
| July 21, 2025 | 472.95 | 468.05 | 468.05 | 473 | 463 | 13,285 |
| July 18, 2025 | 483.95 | 472.95 | 472.95 | 484 | 470.05 | 13,690 |
| July 17, 2025 | 483.95 | 477.95 | 477.95 | 483.95 | 471.2 | 11,706 |
| July 16, 2025 | 474.9 | 478.5 | 478.5 | 485 | 466.15 | 16,133 |
| July 15, 2025 | 464 | 472.75 | 472.75 | 475.95 | 463.95 | 9,041 |
| July 14, 2025 | 467.25 | 466.25 | 466.25 | 472.85 | 465 | 7,238 |
| July 11, 2025 | 470 | 467.25 | 467.25 | 478.95 | 465 | 9,429 |
| July 10, 2025 | 474 | 471.45 | 471.45 | 483.5 | 467.05 | 6,789 |
| July 09, 2025 | 474.95 | 473.2 | 473.2 | 487.8 | 465 | 13,008 |
| July 08, 2025 | 474 | 468.7 | 468.7 | 477 | 463 | 8,565 |
| July 07, 2025 | 484.9 | 474.55 | 474.55 | 484.9 | 473.5 | 9,783 |
| July 04, 2025 | 489.4 | 482.2 | 482.2 | 495 | 475.05 | 11,007 |
| July 03, 2025 | 470.2 | 485.65 | 485.65 | 506.5 | 470.2 | 26,120 |
| July 02, 2025 | 490 | 483.45 | 483.45 | 490 | 475.2 | 11,959 |
| July 01, 2025 | 470 | 487.65 | 487.65 | 493.95 | 462.1 | 31,446 |
| June 30, 2025 | 461 | 470.45 | 470.45 | 479 | 461 | 11,271 |
| June 27, 2025 | 469.15 | 470.55 | 470.55 | 474.8 | 465 | 8,502 |
| June 26, 2025 | 474.15 | 471.5 | 471.5 | 478.55 | 461 | 8,588 |
| June 25, 2025 | 472.9 | 474.15 | 474.15 | 480 | 456.05 | 16,986 |
| June 24, 2025 | 468.8 | 472.9 | 472.9 | 478.7 | 465.1 | 9,594 |
| June 23, 2025 | 450.6 | 459.85 | 459.85 | 466.85 | 450.6 | 11,997 |
| June 20, 2025 | 462.4 | 469.15 | 469.15 | 481.15 | 439.3 | 8,493 |
| June 19, 2025 | 480 | 462.4 | 462.4 | 480 | 461 | 10,052 |
| June 18, 2025 | 490 | 476.95 | 476.95 | 492 | 475 | 15,231 |
| June 17, 2025 | 495 | 486.85 | 486.85 | 504 | 480 | 26,232 |
| June 16, 2025 | 471 | 485.95 | 485.95 | 494.85 | 450 | 82,645 |
| June 13, 2025 | 471 | 471.4 | 471.4 | 477.9 | 455.75 | 52,129 |
| June 12, 2025 | 496.75 | 482.25 | 482.25 | 496.75 | 481 | 30,681 |
| June 11, 2025 | 512 | 491.35 | 491.35 | 512 | 481.1 | 50,801 |
| June 10, 2025 | 498.4 | 503.9 | 503.9 | 516.65 | 483.7 | 138,698 |
| June 09, 2025 | 491.9 | 490.7 | 490.7 | 503 | 482 | 25,158 |
| June 06, 2025 | 508.1 | 488.1 | 488.1 | 508.1 | 480 | 45,953 |
| June 05, 2025 | 507.9 | 495.55 | 495.55 | 507.9 | 492.35 | 27,419 |
| June 04, 2025 | 496.8 | 494.5 | 494.5 | 509.9 | 492.35 | 49,157 |
| June 03, 2025 | 501 | 496.8 | 496.8 | 507.9 | 491.8 | 39,778 |
| June 02, 2025 | 526 | 506.7 | 506.7 | 529.5 | 505 | 104,466 |
| May 30, 2025 | 484.6 | 523.85 | 523.85 | 524.5 | 476.8 | 358,756 |
| May 29, 2025 | 475 | 476.85 | 476.85 | 480.4 | 462.4 | 57,410 |
| May 28, 2025 | 488.6 | 471.3 | 471.3 | 489 | 468.55 | 32,109 |
| May 27, 2025 | 474.1 | 481.75 | 481.75 | 489.7 | 472.7 | 51,812 |
| May 26, 2025 | 478 | 472.7 | 472.7 | 485 | 463.35 | 61,403 |