Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
27-Apr-2026 725.00 745.60 725.00 734.60 180631 9326 11700.79
24-Apr-2026 735.00 744.70 720.55 738.55 373345 27366 11763.71
23-Apr-2026 701.00 748.80 696.00 735.75 1489239 79839 11719.11
22-Apr-2026 662.35 739.90 662.35 698.95 3384928 132180 11132.96
21-Apr-2026 665.00 677.20 654.75 658.75 235376 13710 10492.65
20-Apr-2026 660.80 671.65 656.05 667.35 184766 13932 10629.63
17-Apr-2026 670.00 675.80 662.10 665.20 156542 18475 10595.38
16-Apr-2026 668.00 676.35 658.30 667.80 84115 7596 10636.79
15-Apr-2026 651.90 671.60 645.05 667.90 198599 12770 10638.39
13-Apr-2026 630.00 651.50 620.70 640.05 125194 8382 10194.79
10-Apr-2026 646.70 660.50 641.25 648.10 223414 14732 10323.01
09-Apr-2026 630.05 644.00 618.20 638.85 166208 13081 10175.68
08-Apr-2026 622.00 636.00 610.55 630.05 200639 11191 10035.51
07-Apr-2026 589.15 610.80 583.00 606.05 169422 11404 9653.23
06-Apr-2026 572.50 598.85 561.55 594.20 178536 15184 9464.49
02-Apr-2026 573.00 582.50 553.75 579.15 137344 12147 9224.77
01-Apr-2026 551.05 579.90 551.05 573.00 108474 10263 9126.81
30-Mar-2026 560.05 565.05 540.00 543.70 236925 18448 8660.12
27-Mar-2026 583.80 583.85 554.00 557.55 174222 12397 8880.72
25-Mar-2026 575.95 596.45 561.20 583.85 186800 14493 9299.63
24-Mar-2026 582.55 582.55 555.20 573.05 165694 12640 9127.61
23-Mar-2026 582.55 582.60 552.00 565.15 268916 13821 9001.77
20-Mar-2026 571.30 590.00 570.90 583.30 250811 14230 9290.87
19-Mar-2026 571.00 586.00 562.00 571.30 296713 18125 9099.73
18-Mar-2026 564.50 584.50 564.50 576.15 251043 14110 9176.98
17-Mar-2026 553.00 566.50 548.40 564.65 272760 13365 8993.81
16-Mar-2026 560.50 561.10 540.10 550.05 441356 20339 8761.26
13-Mar-2026 575.00 577.80 547.85 557.60 366862 24827 8881.52
12-Mar-2026 570.45 590.75 561.50 577.95 451611 22691 9205.65
11-Mar-2026 567.15 592.55 564.10 570.50 464339 29300 9086.99
10-Mar-2026 550.00 578.00 549.35 570.75 363466 21765 9090.97
09-Mar-2026 560.00 560.00 537.30 541.30 147716 9617 8621.89
06-Mar-2026 566.20 572.65 561.85 567.00 166503 12237 9031.24
05-Mar-2026 554.95 570.00 553.70 565.10 173010 11096 9000.98
04-Mar-2026 561.00 568.65 550.15 555.90 177405 13366 8854.44
02-Mar-2026 570.70 583.75 557.65 568.90 217902 12594 9061.50
27-Feb-2026 595.00 596.90 580.70 585.40 171805 11105 9324.32
26-Feb-2026 593.95 599.45 579.05 593.40 243586 13087 9451.74
25-Feb-2026 604.00 608.85 590.90 593.30 117147 6825 9450.15
24-Feb-2026 608.50 608.50 592.00 602.45 169531 9901 9595.89
23-Feb-2026 605.00 616.00 602.20 608.60 103798 9409 9693.85
20-Feb-2026 612.40 614.80 589.95 602.35 257447 17728 9594.30
19-Feb-2026 625.75 628.00 610.00 612.40 77384 6512 9754.38
18-Feb-2026 632.65 635.65 620.50 624.85 64733 5192 9952.68
17-Feb-2026 631.00 640.95 625.00 632.65 109278 8312 10076.92
16-Feb-2026 636.20 636.55 623.10 628.00 124257 6323 10002.86
13-Feb-2026 659.95 659.95 635.55 640.75 102014 9057 10205.94
12-Feb-2026 670.00 678.60 658.00 661.80 186302 18778 10541.23
11-Feb-2026 660.40 678.55 659.80 671.55 169253 16244 10696.52
10-Feb-2026 666.80 681.90 656.95 660.40 210665 13171 10518.93
09-Feb-2026 620.00 673.40 620.00 663.35 785836 39884 10565.91
06-Feb-2026 620.50 623.55 606.35 613.55 179382 14140 9772.69
05-Feb-2026 632.50 646.35 617.05 626.05 257742 16105 9971.80
04-Feb-2026 666.35 668.10 641.30 652.15 200984 9114 10387.52
03-Feb-2026 698.55 698.55 653.10 666.35 363402 20252 10613.70
02-Feb-2026 622.85 626.10 609.00 615.00 164827 16292 9795.79
01-Feb-2026 638.40 643.95 615.80 622.80 77354 4389 9920.03
30-Jan-2026 621.55 652.45 606.85 635.25 275881 13846 10118.33
29-Jan-2026 631.65 636.75 619.65 624.30 266488 12339 9943.92
28-Jan-2026 624.90 641.00 624.90 633.90 112100 8764 10096.83