Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
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
27-Jan-2026 642.00 642.00 615.00 621.60 159530 11950 9900.92
23-Jan-2026 659.95 663.25 626.00 638.60 135824 11967 10171.69
22-Jan-2026 662.00 674.35 641.65 658.25 149432 13512 10484.68
21-Jan-2026 665.00 672.30 641.35 649.80 259056 17527 10350.09
20-Jan-2026 686.95 688.60 658.25 670.65 159537 14928 10682.19
19-Jan-2026 693.00 694.90 679.00 685.10 109140 9359 10912.35
16-Jan-2026 694.95 707.40 690.20 701.25 189031 15069 11169.59
14-Jan-2026 682.60 690.00 674.35 686.45 97649 9853 10933.85
13-Jan-2026 678.95 696.50 675.15 684.30 99229 11536 10899.61
12-Jan-2026 680.80 685.00 666.70 675.45 113821 12538 10758.64
09-Jan-2026 703.90 707.95 682.35 685.80 302046 12209 10923.50
08-Jan-2026 737.00 737.00 704.05 707.40 231241 12075 11267.55
07-Jan-2026 732.20 751.05 723.20 729.30 132957 13937 11616.37
06-Jan-2026 740.00 755.35 736.10 743.60 322005 20681 11844.15
05-Jan-2026 734.00 777.00 729.85 750.75 2136567 88183 11958.03
02-Jan-2026 706.50 728.45 701.45 726.25 138413 8185 11567.79
01-Jan-2026 703.45 709.15 700.50 707.00 44217 2763 11261.18
31-Dec-2025 699.00 715.45 696.15 703.45 126002 8475 11204.63
30-Dec-2025 710.00 710.00 692.90 695.15 71619 7276 11072.43
29-Dec-2025 710.00 722.00 700.45 712.05 119747 8859 11341.61
26-Dec-2025 711.00 726.55 708.10 710.45 101038 6322 11316.13
24-Dec-2025 722.80 729.00 709.20 710.70 94400 8424 11320.11
23-Dec-2025 713.60 724.00 705.85 720.90 144536 9051 11482.58
22-Dec-2025 708.00 715.65 704.00 712.20 173785 10167 11344.00
19-Dec-2025 675.75 720.45 675.00 709.90 1285071 44930 11307.37
18-Dec-2025 690.00 690.00 671.40 675.75 87337 6967 10763.42
17-Dec-2025 699.85 700.80 687.65 691.35 76148 6632 11011.90
16-Dec-2025 718.50 721.00 695.00 699.85 326229 20865 11147.29
15-Dec-2025 688.00 710.95 685.05 705.80 162979 10292 11242.06
12-Dec-2025 680.90 699.30 679.90 695.50 120820 7735 11078.00
11-Dec-2025 673.15 682.95 666.30 680.90 117358 9611 10845.45
10-Dec-2025 682.60 688.40 662.70 665.35 83577 6716 10597.77
09-Dec-2025 651.80 684.50 650.00 680.85 176513 14285 10844.66
08-Dec-2025 681.50 687.00 584.30 657.80 307731 18086 10477.51
05-Dec-2025 688.40 694.75 681.15 687.30 87235 8230 10947.39
04-Dec-2025 706.00 710.00 686.00 688.40 101353 7769 10964.91
03-Dec-2025 706.40 711.20 700.15 702.70 85361 9083 11192.69
02-Dec-2025 704.95 713.65 701.00 703.05 109920 9259 11198.26
01-Dec-2025 708.40 720.00 700.15 703.55 177220 15736 11206.22
28-Nov-2025 715.85 719.00 706.50 708.05 100253 7731 11277.90
27-Nov-2025 729.00 730.00 707.05 711.95 285873 13475 11340.02
26-Nov-2025 732.00 755.80 725.70 729.00 533184 26914 11611.60
25-Nov-2025 709.45 727.00 702.00 725.00 173055 9490 11547.88
24-Nov-2025 719.75 719.75 700.00 708.65 333746 18670 11287.46