Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
12-Jun-2025 680.00 703.50 677.10 682.00 351763 14623 10862.97
11-Jun-2025 698.45 699.60 664.10 680.20 876456 24963 10834.30
10-Jun-2025 707.00 712.00 690.00 694.00 185451 8822 11054.11
09-Jun-2025 707.05 712.95 703.00 707.00 162409 8051 11261.18
06-Jun-2025 713.85 720.10 700.30 706.80 248362 13275 11257.99
05-Jun-2025 735.00 735.65 710.20 712.85 351412 15199 11354.36
04-Jun-2025 716.00 736.00 707.00 731.35 337020 14205 11649.03
03-Jun-2025 739.00 747.70 710.15 713.95 819267 30674 11371.88
02-Jun-2025 702.95 737.40 701.00 734.05 1517314 33002 11692.03
30-May-2025 705.00 716.90 700.10 702.40 213807 9892 11187.91
29-May-2025 708.60 711.25 693.00 708.05 553476 13849 11277.90
28-May-2025 680.00 724.80 680.00 704.90 1390655 44823 11227.73
27-May-2025 683.55 686.85 673.20 678.15 92684 6088 10801.65
26-May-2025 685.00 694.00 681.00 683.35 99238 5816 10884.48
23-May-2025 680.65 686.50 676.05 684.30 116716 7447 10899.61
22-May-2025 681.80 685.00 673.35 680.65 113521 6307 10841.47
21-May-2025 681.40 685.95 670.20 677.05 154948 9309 10784.13
20-May-2025 700.90 703.35 672.50 675.50 291177 13689 10759.44
19-May-2025 693.90 708.00 690.00 698.70 225874 12663 11128.97
16-May-2025 687.60 698.40 679.10 691.55 206084 9823 11015.09
15-May-2025 691.95 702.85 684.35 687.55 164311 9309 10951.37
14-May-2025 706.80 715.70 681.20 689.35 506743 20382 10980.05
13-May-2025 720.00 748.00 690.80 699.90 1952376 80595 11148.09
12-May-2025 711.40 729.05 702.30 717.60 425677 20937 11430.01
09-May-2025 659.80 704.35 659.80 692.95 271712 18977 11037.39
08-May-2025 700.00 703.50 667.85 683.05 156934 12572 10879.70
07-May-2025 680.00 698.00 670.80 692.35 223899 20267 11027.83
06-May-2025 698.00 721.00 676.20 687.35 439712 26311 10948.19
05-May-2025 699.95 706.75 679.50 703.85 282774 18272 11211.00
02-May-2025 678.00 698.00 650.00 688.70 1821394 84760 10969.69
30-Apr-2025 657.00 658.00 634.90 642.45 345985 18470 10233.02
29-Apr-2025 674.00 685.70 647.80 654.25 329657 18838 10420.97
28-Apr-2025 692.65 693.50 670.55 674.30 235192 17267 10740.33
25-Apr-2025 683.95 722.90 661.80 695.65 2088591 94830 11080.39
24-Apr-2025 690.00 691.95 676.00 680.05 150629 13242 10831.91
23-Apr-2025 705.00 709.00 676.00 688.50 221344 17630 10966.51
22-Apr-2025 674.95 704.00 672.25 696.45 424723 26272 11093.13
21-Apr-2025 664.95 680.20 656.65 674.95 165388 12516 10750.68
17-Apr-2025 671.90 677.95 651.45 660.05 184990 15665 10513.35
16-Apr-2025 664.00 682.75 661.65 668.25 241114 15544 10643.96
15-Apr-2025 655.00 670.00 649.40 666.65 260988 20125 10618.48
11-Apr-2025 609.95 644.50 609.25 634.30 255339 23438 10103.20
09-Apr-2025 616.30 616.30 584.75 595.80 206610 25033 9489.97
08-Apr-2025 632.15 632.15 609.60 614.70 181507 16044 9791.01
07-Apr-2025 535.20 614.90 535.20 604.25 342580 31844 9624.56
04-Apr-2025 672.70 675.00 629.35 636.45 190267 16026 10137.45
03-Apr-2025 649.50 680.50 644.00 672.70 283818 23522 10714.84
02-Apr-2025 654.80 659.70 640.20 654.00 122273 11128 10416.99
01-Apr-2025 639.00 656.95 630.00 651.70 150103 15779 10380.35
28-Mar-2025 665.80 677.95 639.00 649.90 396205 21513 10351.68
27-Mar-2025 666.00 687.95 642.45 661.70 376284 23322 10539.63
26-Mar-2025 688.45 690.00 665.00 673.75 182764 15509 10731.57
25-Mar-2025 707.80 714.30 677.20 688.45 221942 17362 10965.71
24-Mar-2025 696.00 712.95 688.55 703.50 433907 18259 11205.43
21-Mar-2025 701.90 704.85 683.15 692.95 781118 22351 11037.39
20-Mar-2025 696.80 722.90 685.60 704.70 433822 26950 11224.54
19-Mar-2025 686.40 702.40 685.00 696.80 322861 16099 11098.71
18-Mar-2025 669.00 690.70 668.25 687.20 174995 14996 10945.80
17-Mar-2025 678.95 682.25 665.60 669.00 125601 11447 10655.91
13-Mar-2025 676.00 686.95 666.25 678.30 202187 15197 10804.04