Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
15-Jul-2025 808.50 832.40 808.50 823.35 569144 22952 13114.41
14-Jul-2025 803.80 823.50 792.55 807.45 353634 17507 12861.16
11-Jul-2025 810.00 821.25 799.00 807.55 307215 16079 12862.75
10-Jul-2025 809.90 819.80 806.55 813.05 381051 24047 12950.35
09-Jul-2025 815.10 823.10 796.80 801.65 596423 30265 12768.77
08-Jul-2025 798.00 818.25 788.10 815.05 804560 34872 12982.21
07-Jul-2025 780.00 804.00 778.75 798.70 551748 24186 12721.78
04-Jul-2025 774.00 791.00 773.25 788.30 497781 22531 12556.13
03-Jul-2025 768.00 789.00 765.30 779.60 499728 22477 12417.56
02-Jul-2025 765.65 783.00 753.00 773.55 774384 32761 12321.19
01-Jul-2025 763.85 769.90 736.85 765.80 949754 35195 12197.75
30-Jun-2025 759.35 771.05 752.75 762.60 463355 20446 12146.78
27-Jun-2025 768.10 773.90 747.90 749.85 665742 25434 11943.70
26-Jun-2025 740.00 776.80 740.00 768.15 1935863 63734 12235.18
25-Jun-2025 737.00 755.70 731.15 739.95 758342 23749 11786.01
24-Jun-2025 727.15 738.00 715.20 735.05 890935 30636 11707.96
23-Jun-2025 700.65 728.95 692.15 724.10 1296716 43798 11533.55
20-Jun-2025 705.00 719.00 693.15 700.65 1389862 41211 11160.03
19-Jun-2025 721.00 767.15 698.00 704.30 6368828 129090 11218.17
18-Jun-2025 727.00 733.35 712.00 717.20 981312 29433 11423.64
17-Jun-2025 766.05 776.75 721.15 724.55 2403396 66289 11540.71
16-Jun-2025 780.00 790.00 754.05 775.05 3177600 76893 12345.08
13-Jun-2025 692.00 806.00 690.00 793.55 26851921 397088 12639.75
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