Select Period
3 Months
6 Months
9 Months
12 Months
Select Category
NSE
BSE
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
Loading...