Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
29-May-2026 683.85 687.35 636.00 646.20 590562 29763 10292.75
27-May-2026 700.00 715.00 675.20 680.45 555634 26684 10838.29
26-May-2026 727.55 739.00 676.00 697.05 1109411 60191 11102.69
25-May-2026 731.10 735.00 719.80 731.80 123994 10563 11656.19
22-May-2026 755.95 756.05 718.20 727.75 182992 15264 11591.68
21-May-2026 733.65 769.50 733.65 748.30 574599 33774 11919.01
20-May-2026 726.25 737.90 720.10 735.45 62041 6200 11714.33
19-May-2026 725.45 738.95 723.10 726.35 97387 12587 11569.39
18-May-2026 725.00 731.00 708.15 721.45 77119 8701 11491.34
15-May-2026 740.00 752.50 727.35 731.80 150862 18837 11656.19
14-May-2026 728.00 746.00 715.00 734.80 145236 14888 11703.98
13-May-2026 702.10 728.90 702.10 725.00 136588 12284 11547.88
12-May-2026 735.05 737.45 703.45 712.15 180841 11237 11343.21
11-May-2026 739.95 758.35 721.20 740.45 377628 24167 11793.97
08-May-2026 764.05 764.70 739.35 742.60 212971 12010 11828.22
07-May-2026 748.90 764.00 741.00 756.85 304901 14459 12055.19
06-May-2026 733.00 746.85 722.00 742.10 207055 13885 11820.25
05-May-2026 713.30 727.85 712.90 726.50 109128 7400 11571.77
04-May-2026 716.95 730.00 710.00 716.70 103630 8365 11415.68
30-Apr-2026 702.55 721.00 694.80 713.75 257367 15004 11368.69
29-Apr-2026 722.00 727.45 700.25 702.75 135557 9364 11193.48
28-Apr-2026 730.00 738.25 716.50 720.30 219622 10873 11473.02
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