Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
04-Sep-2025 735.50 735.50 729.90 731.85 107206 5174 11656.99
03-Sep-2025 734.90 736.35 729.50 731.70 200293 7640 11654.60
02-Sep-2025 731.95 735.95 726.95 731.45 80744 5700 11650.62
01-Sep-2025 732.60 737.60 723.05 730.75 83840 6560 11639.47
29-Aug-2025 730.90 734.65 722.00 725.40 263899 12743 11554.25
28-Aug-2025 727.00 733.20 721.30 728.05 171178 9237 11596.46
26-Aug-2025 722.90 734.95 712.85 728.20 330866 16904 11598.85
25-Aug-2025 716.95 729.50 711.65 722.90 236738 14236 11514.43
22-Aug-2025 713.20 719.45 708.20 717.05 143064 7682 11421.25
21-Aug-2025 705.95 719.10 705.90 713.25 196151 8673 11360.73
20-Aug-2025 700.95 708.30 695.10 702.40 114544 7135 11187.91
19-Aug-2025 711.40 720.00 698.10 700.65 331538 16906 11160.03
18-Aug-2025 704.60 713.50 694.75 707.35 144381 9689 11266.75
14-Aug-2025 707.10 709.90 697.80 701.70 107301 6330 11176.76
13-Aug-2025 701.00 714.00 696.00 698.20 170560 9480 11121.01
12-Aug-2025 696.00 702.95 689.10 696.90 109788 9248 11100.30
11-Aug-2025 697.00 704.95 682.00 696.65 174255 12608 11096.32
08-Aug-2025 708.00 711.90 695.00 700.80 206705 11231 11162.42
07-Aug-2025 715.00 715.00 695.25 708.30 253289 14757 11281.88
06-Aug-2025 731.10 736.45 708.90 717.00 361696 24448 11420.46
05-Aug-2025 747.50 752.00 725.65 732.70 366956 15355 11670.53
04-Aug-2025 755.30 762.50 738.75 747.50 247186 18091 11906.27
01-Aug-2025 784.10 799.00 743.15 754.40 742052 35363 12016.17
31-Jul-2025 805.65 845.55 776.20 782.70 1374167 55653 12466.93
30-Jul-2025 804.00 815.90 796.45 810.60 229618 9902 12911.33
29-Jul-2025 788.05 809.00 780.75 803.70 223205 11849 12801.43
28-Jul-2025 782.00 802.50 779.35 788.35 281178 12309 12556.93
25-Jul-2025 815.00 815.00 773.85 779.65 477701 20411 12418.35
24-Jul-2025 800.00 829.00 796.35 819.20 282326 16133 13048.31
23-Jul-2025 825.00 825.00 797.85 801.85 500530 15905 12771.96
22-Jul-2025 832.05 833.65 815.65 818.85 178657 9511 13042.74
21-Jul-2025 830.80 843.45 823.00 825.65 215230 12922 13151.05
18-Jul-2025 835.40 843.30 825.15 831.20 275618 11720 13239.45
17-Jul-2025 821.80 851.80 819.15 834.55 847354 23422 13292.81
16-Jul-2025 820.00 828.65 812.65 820.95 269085 13479 13076.19
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