Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
23-Sep-2026 625.20 643.90 625.00 640.95 414480 19056 10209.12
22-Sep-2026 631.00 637.80 613.35 617.60 216018 11673 9837.20
21-Sep-2026 624.90 631.75 614.05 627.25 278328 16300 9990.91
18-Sep-2026 638.50 642.60 612.00 624.90 923659 29775 9953.48
17-Sep-2026 624.90 638.50 624.90 633.25 115209 9207 10086.48
16-Sep-2026 630.50 641.90 622.80 631.95 257245 10436 10065.77
15-Sep-2026 658.05 658.30 627.00 630.50 165058 12349 10042.68
11-Sep-2026 664.00 666.80 651.40 658.40 313699 14241 10487.07
10-Sep-2026 674.90 680.60 665.00 666.60 101717 9110 10617.68
09-Sep-2026 672.30 678.10 656.50 672.75 379943 19991 10715.64
08-Sep-2026 675.35 680.30 664.05 675.30 159391 10449 10756.26
07-Sep-2026 680.70 684.95 669.15 675.35 107000 7084 10757.05
04-Sep-2026 694.00 697.35 678.00 680.30 91316 7010 10835.90
03-Sep-2026 687.00 701.05 686.90 690.55 156564 10192 10999.16
02-Sep-2026 689.85 691.80 680.70 683.60 93217 8840 10888.46
01-Sep-2026 679.05 695.95 671.55 693.25 704096 15317 11042.16
31-Aug-2026 679.00 684.85 663.90 674.90 652427 26776 10749.88
28-Aug-2026 691.00 698.00 681.00 683.50 142239 8209 10886.87
27-Aug-2026 713.05 713.05 687.10 691.10 171316 11616 11007.92
26-Aug-2026 714.50 715.90 706.10 708.15 90746 8133 11279.49
25-Aug-2026 711.25 720.80 705.00 706.80 135879 9789 11257.99
24-Aug-2026 718.55 726.95 694.50 708.20 567691 20490 11280.29
21-Aug-2026 724.60 724.60 705.40 718.35 287900 15540 11441.96
20-Aug-2026 710.00 729.50 704.80 720.40 257222 13185 11474.61
19-Aug-2026 732.45 737.00 702.00 708.40 706886 34486 11283.48
18-Aug-2026 733.70 737.85 722.75 726.70 135283 9217 11574.96
17-Aug-2026 743.95 750.75 725.15 732.80 164337 13631 11672.12
14-Aug-2026 739.80 740.00 729.45 736.95 161001 8120 11738.22
13-Aug-2026 712.05 740.00 712.00 736.30 408774 12706 11727.87
12-Aug-2026 733.10 738.20 714.30 716.20 254422 14486 11407.72
11-Aug-2026 754.00 768.20 730.85 733.10 294949 19679 11676.90
10-Aug-2026 740.00 748.90 731.20 741.85 384565 20010 11816.27
07-Aug-2026 755.00 766.60 733.65 740.25 550401 29510 11790.79
06-Aug-2026 746.10 769.70 744.40 757.00 379357 21897 12057.58
05-Aug-2026 755.00 757.35 740.50 746.10 124078 8434 11883.97
04-Aug-2026 760.00 765.90 747.45 751.35 167638 12821 11967.59
03-Aug-2026 739.90 760.55 734.05 757.45 300636 18340 12064.75
31-Jul-2026 735.40 740.00 726.25 735.70 131785 8641 11718.31
30-Jul-2026 740.00 740.00 724.20 728.45 156486 9051 11602.83
29-Jul-2026 730.00 746.15 727.80 738.10 232339 13360 11756.54
28-Jul-2026 747.40 747.40 720.10 726.35 236936 10406 11569.39
27-Jul-2026 725.55 755.25 725.30 744.10 445843 25743 11852.11
24-Jul-2026 745.00 745.05 723.00 725.55 373158 19079 11556.64
23-Jul-2026 746.70 755.60 728.50 745.05 766893 33733 11867.24
22-Jul-2026 763.00 795.00 714.05 743.75 4886609 172154 11846.53
21-Jul-2026 741.00 773.25 741.00 763.80 793618 42165 12165.89
20-Jul-2026 739.00 746.95 730.15 736.85 415302 18425 11736.63
17-Jul-2026 758.00 758.45 732.55 739.05 178142 14632 11771.67
16-Jul-2026 737.90 761.95 736.95 758.45 448091 22934 12080.68
15-Jul-2026 730.00 747.00 728.00 736.70 443946 17486 11734.24
14-Jul-2026 732.95 741.75 716.10 724.05 445465 18327 11532.75
13-Jul-2026 722.40 739.50 716.30 733.20 564074 23677 11678.49
10-Jul-2026 716.00 730.35 712.00 722.30 631923 26745 11504.88
09-Jul-2026 680.90 723.80 679.60 715.50 714054 35989 11396.57
08-Jul-2026 676.00 698.10 667.90 680.80 625758 34650 10843.86
07-Jul-2026 688.00 695.10 676.90 682.95 446111 21101 10878.11
06-Jul-2026 682.00 694.00 671.00 690.60 500061 21690 10999.96
03-Jul-2026 676.95 688.75 665.65 678.95 346421 15917 10814.39
02-Jul-2026 645.00 676.40 641.95 670.80 625802 27269 10684.58
01-Jul-2026 610.70 643.00 610.70 640.80 606385 31097 10206.74
30-Jun-2026 614.25 614.25 600.00 608.20 184536 13072 9687.48
29-Jun-2026 625.00 626.25 608.80 610.95 132834 13079 9731.28
25-Jun-2026 632.40 633.75 619.00 621.65 129506 9272 9901.71