Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
24-Oct-2025 681.00 685.75 675.45 677.70 108220 8630 10794.48
23-Oct-2025 684.05 698.40 672.45 684.90 663147 29591 10909.17
21-Oct-2025 671.00 691.90 671.00 686.20 42570 3609 10929.87
20-Oct-2025 700.00 700.00 669.45 677.40 387655 19189 10789.70
17-Oct-2025 704.95 706.10 690.15 699.35 188240 13109 11139.33
16-Oct-2025 702.85 716.90 695.05 706.65 265024 17048 11255.60
15-Oct-2025 709.75 711.45 679.05 697.80 677470 31461 11114.64
14-Oct-2025 694.35 720.00 681.50 712.80 788313 30833 11353.56
13-Oct-2025 660.00 719.00 654.00 706.25 8007607 222384 11249.23
10-Oct-2025 651.50 657.40 643.05 651.20 145079 11401 10372.39
09-Oct-2025 669.55 669.55 646.85 648.25 186960 15170 10325.40
08-Oct-2025 666.85 671.75 651.65 654.55 231434 16004 10425.75
07-Oct-2025 657.10 667.40 648.90 663.50 219033 13376 10568.30
06-Oct-2025 667.00 667.15 650.20 653.70 120363 8728 10412.21
03-Oct-2025 649.85 670.30 648.00 667.40 220418 9683 10630.42
01-Oct-2025 645.00 652.00 628.40 649.65 236002 16213 10347.70
30-Sep-2025 637.70 642.05 626.90 639.35 117920 8440 10183.64
29-Sep-2025 651.00 654.25 633.30 639.70 197415 13675 10189.21
26-Sep-2025 669.90 669.90 645.10 650.00 397430 17699 10353.27
25-Sep-2025 660.00 672.50 658.00 669.90 132948 8566 10670.24
24-Sep-2025 671.00 671.70 660.00 662.70 252032 10986 10555.56
23-Sep-2025 685.40 687.60 666.05 671.95 228885 12076 10702.90
22-Sep-2025 684.25 693.95 673.45 685.40 291535 18022 10917.13
19-Sep-2025 711.80 715.00 656.00 673.85 2085693 64186 10733.16
18-Sep-2025 716.00 719.25 707.00 709.30 89395 7566 11297.81
17-Sep-2025 716.70 722.60 708.55 717.70 159783 10717 11431.61
16-Sep-2025 704.00 723.00 703.30 716.70 174097 8581 11415.68
15-Sep-2025 712.00 713.95 700.05 706.80 154867 12015 11257.99
12-Sep-2025 713.90 717.65 698.30 708.35 181239 11773 11282.68
11-Sep-2025 715.30 723.00 711.95 713.90 100447 7905 11371.08
10-Sep-2025 715.95 720.00 710.05 715.30 149862 9512 11393.38
09-Sep-2025 721.60 742.95 710.00 713.00 246251 16032 11356.75
08-Sep-2025 719.45 724.50 706.55 717.70 183557 9302 11431.61
05-Sep-2025 736.85 738.55 715.55 717.80 174988 13888 11433.20
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