Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
03-Oct-2023 476.65 485.55 474.55 480.00 149754 8578 7645.49
29-Sep-2023 468.00 487.70 466.25 479.05 429017 26136 7630.36
28-Sep-2023 474.20 477.65 460.70 463.60 206576 12423 7384.27
27-Sep-2023 476.95 478.40 467.50 473.80 132744 8833 7546.74
26-Sep-2023 464.20 477.00 461.05 472.55 196428 11871 7526.83
25-Sep-2023 472.40 475.25 461.00 464.20 118473 7187 7393.83
22-Sep-2023 470.95 476.20 466.85 471.25 114814 7717 7506.12
21-Sep-2023 471.95 483.00 464.15 470.15 235625 11542 7488.60
20-Sep-2023 475.00 485.00 466.50 471.55 177083 8412 7510.90
18-Sep-2023 494.00 494.85 474.65 477.90 346150 14433 7612.05
15-Sep-2023 500.95 507.30 491.80 495.55 213725 8667 7893.18
14-Sep-2023 503.00 516.90 497.50 498.95 397001 21720 7947.33
13-Sep-2023 496.95 509.75 488.00 503.40 383516 18144 8018.21
12-Sep-2023 517.95 519.75 488.50 497.15 523823 24932 7918.66
11-Sep-2023 515.30 519.40 508.35 513.85 219942 11133 8184.66
08-Sep-2023 518.35 520.65 508.30 514.90 159962 8254 8201.39
07-Sep-2023 509.00 524.70 509.00 517.05 381037 16973 8235.63
06-Sep-2023 512.00 520.00 505.95 509.55 661475 15255 8116.17
05-Sep-2023 508.50 518.05 504.45 510.30 672860 17093 8128.12
04-Sep-2023 515.00 519.75 503.35 510.15 279306 14672 8125.73
01-Sep-2023 516.95 522.00 514.10 518.05 255166 10377 8251.56
31-Aug-2023 518.00 520.00 505.05 515.10 464092 15822 8204.57
30-Aug-2023 512.00 520.00 511.00 517.70 641790 19497 8245.98
29-Aug-2023 501.20 516.90 494.10 510.55 789606 22344 8132.10
28-Aug-2023 488.00 513.00 487.00 499.75 1658602 46706 7960.07
25-Aug-2023 477.00 496.80 472.10 484.80 666905 26879 7721.95
24-Aug-2023 479.70 494.95 478.05 484.25 1503008 49518 7713.19
23-Aug-2023 443.00 484.70 443.00 476.15 2477824 55442 7584.17
22-Aug-2023 445.10 451.00 440.00 442.20 630109 15922 7043.41
21-Aug-2023 440.00 451.40 435.75 445.00 215083 12755 7088.01
18-Aug-2023 453.00 461.25 438.70 443.45 735694 35040 7063.32
17-Aug-2023 433.95 456.20 432.15 452.55 1042485 39033 7208.27
16-Aug-2023 418.75 435.85 416.90 432.60 326096 16043 6890.50
14-Aug-2023 430.50 430.55 416.20 420.90 195386 11933 6704.14
11-Aug-2023 426.60 437.00 425.80 431.55 247400 11817 6873.78
10-Aug-2023 431.90 436.45 425.10 427.35 241705 12774 6806.88
09-Aug-2023 434.95 436.50 431.15 433.05 203148 10159 6897.67
08-Aug-2023 432.00 438.90 430.50 433.90 360852 12633 6911.21
07-Aug-2023 426.95 437.50 423.60 430.45 511127 19332 6856.26
04-Aug-2023 424.55 429.40 424.05 426.70 222324 8036 6796.53
03-Aug-2023 416.70 425.50 415.00 423.75 262166 13416 6749.54
02-Aug-2023 421.70 426.00 415.00 416.70 244154 12246 6637.25
01-Aug-2023 415.95 427.90 414.90 423.90 289380 10821 6751.93
31-Jul-2023 426.45 428.80 413.05 414.75 425252 13374 6606.19
28-Jul-2023 426.00 429.80 422.80 425.05 244902 10080 6770.24
27-Jul-2023 413.00 429.45 411.60 423.20 543833 15518 6740.78
26-Jul-2023 418.00 418.85 404.40 416.60 656510 18668 6635.65
25-Jul-2023 405.45 417.00 399.00 412.95 522473 16201 6577.51
24-Jul-2023 407.15 413.90 401.80 405.85 283924 8721 6464.43
21-Jul-2023 411.70 413.95 404.75 407.20 261046 8498 6485.93
20-Jul-2023 416.00 418.70 408.80 411.70 260414 6774 6557.60
19-Jul-2023 416.50 418.80 412.65 414.30 207013 7905 6599.02
18-Jul-2023 412.90 416.95 409.00 414.50 211973 9414 6602.20
17-Jul-2023 409.35 416.90 408.15 408.80 276913 7569 6511.41
14-Jul-2023 411.00 415.80 407.50 409.05 161646 6234 6515.39
13-Jul-2023 416.00 418.00 408.00 409.30 265453 9681 6519.38
12-Jul-2023 416.40 419.15 410.80 414.95 170641 7048 6609.37
11-Jul-2023 405.00 418.50 404.45 414.80 269645 10166 6606.98
10-Jul-2023 409.00 410.90 401.30 406.10 355343 11694 6468.41
07-Jul-2023 416.00 419.85 408.00 409.00 341016 11230 6514.60
06-Jul-2023 416.35 422.00 412.25 416.20 332870 9030 6629.28
05-Jul-2023 420.70 423.45 415.00 416.35 292784 8446 6631.67
04-Jul-2023 426.85 426.90 420.00 420.70 183271 7516 6700.96