Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
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
16-Apr-2025 664.00 682.75 661.65 668.25 241114 15544 10643.96
15-Apr-2025 655.00 670.00 649.40 666.65 260988 20125 10618.48
11-Apr-2025 609.95 644.50 609.25 634.30 255339 23438 10103.20
09-Apr-2025 616.30 616.30 584.75 595.80 206610 25033 9489.97
08-Apr-2025 632.15 632.15 609.60 614.70 181507 16044 9791.01
07-Apr-2025 535.20 614.90 535.20 604.25 342580 31844 9624.56
04-Apr-2025 672.70 675.00 629.35 636.45 190267 16026 10137.45
03-Apr-2025 649.50 680.50 644.00 672.70 283818 23522 10714.84
02-Apr-2025 654.80 659.70 640.20 654.00 122273 11128 10416.99
01-Apr-2025 639.00 656.95 630.00 651.70 150103 15779 10380.35
28-Mar-2025 665.80 677.95 639.00 649.90 396205 21513 10351.68
27-Mar-2025 666.00 687.95 642.45 661.70 376284 23322 10539.63
26-Mar-2025 688.45 690.00 665.00 673.75 182764 15509 10731.57
25-Mar-2025 707.80 714.30 677.20 688.45 221942 17362 10965.71
24-Mar-2025 696.00 712.95 688.55 703.50 433907 18259 11205.43
21-Mar-2025 701.90 704.85 683.15 692.95 781118 22351 11037.39
20-Mar-2025 696.80 722.90 685.60 704.70 433822 26950 11224.54
19-Mar-2025 686.40 702.40 685.00 696.80 322861 16099 11098.71
18-Mar-2025 669.00 690.70 668.25 687.20 174995 14996 10945.80
17-Mar-2025 678.95 682.25 665.60 669.00 125601 11447 10655.91
13-Mar-2025 676.00 686.95 666.25 678.30 202187 15197 10804.04
12-Mar-2025 676.45 679.20 662.60 675.95 145833 12832 10766.61
11-Mar-2025 655.95 685.00 645.00 672.70 349568 25071 10714.84
10-Mar-2025 686.90 692.00 662.00 671.35 193382 14680 10693.34
07-Mar-2025 659.00 712.00 655.00 686.15 882421 48137 10929.08
06-Mar-2025 631.00 665.00 630.00 658.30 416162 26991 10485.48
05-Mar-2025 603.00 635.00 598.20 629.70 430805 31977 10029.93
04-Mar-2025 570.45 612.05 567.80 602.95 540985 43796 9603.86
03-Mar-2025 617.50 623.85 556.95 580.55 1055873 88376 9247.07
28-Feb-2025 638.65 655.60 609.50 616.20 394117 33978 9814.90
27-Feb-2025 684.00 687.25 643.20 648.40 211061 19341 10327.79
25-Feb-2025 661.00 692.00 661.00 684.80 171227 16171 10907.57
24-Feb-2025 672.30 681.55 658.00 669.25 177953 12959 10659.89
21-Feb-2025 681.95 694.70 666.20 679.75 213581 16383 10827.14
20-Feb-2025 669.35 687.45 663.50 681.75 153175 15897 10858.99
19-Feb-2025 643.05 681.50 637.65 679.15 248500 21006 10817.58
18-Feb-2025 650.00 654.55 629.00 644.80 212424 23132 10270.45
17-Feb-2025 615.10 650.00 600.05 645.20 479714 43646 10276.82
14-Feb-2025 662.00 662.00 616.50 630.35 502947 42088 10040.29
13-Feb-2025 675.00 682.40 655.35 659.65 361330 37056 10506.98
12-Feb-2025 693.00 697.50 664.05 672.55 352349 32940 10712.45
11-Feb-2025 710.00 715.50 682.00 698.10 294014 25849 11119.42
10-Feb-2025 734.00 737.85 700.00 711.05 228500 17272 11325.69
07-Feb-2025 722.00 742.00 714.40 735.90 319743 25072 11721.50
06-Feb-2025 744.00 753.90 717.00 723.10 457345 27087 11517.62
05-Feb-2025 726.00 747.70 718.00 743.80 355357 25957 11847.33
04-Feb-2025 723.00 732.00 710.05 720.55 318870 19381 11477.00
03-Feb-2025 699.90 745.00 699.90 717.65 1198511 45465 11430.81
01-Feb-2025 696.75 705.25 684.05 698.85 137908 6103 11131.36
31-Jan-2025 699.00 709.15 691.20 696.75 262790 15072 11097.91
30-Jan-2025 685.30 723.90 685.30 700.25 690693 37471 11153.66
29-Jan-2025 667.00 688.00 655.65 685.30 644789 43186 10915.54
28-Jan-2025 668.80 696.00 638.40 659.00 1194961 75766 10496.63
27-Jan-2025 684.00 688.00 651.75 659.30 453490 32114 10501.41