Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
27-Jul-2026 725.55 755.25 725.30 744.10 445843 25743 11852.11
24-Jul-2026 745.00 745.05 723.00 725.55 373158 19079 11556.64
23-Jul-2026 746.70 755.60 728.50 745.05 766893 33733 11867.24
22-Jul-2026 763.00 795.00 714.05 743.75 4886609 172154 11846.53
21-Jul-2026 741.00 773.25 741.00 763.80 793618 42165 12165.89
20-Jul-2026 739.00 746.95 730.15 736.85 415302 18425 11736.63
17-Jul-2026 758.00 758.45 732.55 739.05 178142 14632 11771.67
16-Jul-2026 737.90 761.95 736.95 758.45 448091 22934 12080.68
15-Jul-2026 730.00 747.00 728.00 736.70 443946 17486 11734.24
14-Jul-2026 732.95 741.75 716.10 724.05 445465 18327 11532.75
13-Jul-2026 722.40 739.50 716.30 733.20 564074 23677 11678.49
10-Jul-2026 716.00 730.35 712.00 722.30 631923 26745 11504.88
09-Jul-2026 680.90 723.80 679.60 715.50 714054 35989 11396.57
08-Jul-2026 676.00 698.10 667.90 680.80 625758 34650 10843.86
07-Jul-2026 688.00 695.10 676.90 682.95 446111 21101 10878.11
06-Jul-2026 682.00 694.00 671.00 690.60 500061 21690 10999.96
03-Jul-2026 676.95 688.75 665.65 678.95 346421 15917 10814.39
02-Jul-2026 645.00 676.40 641.95 670.80 625802 27269 10684.58
01-Jul-2026 610.70 643.00 610.70 640.80 606385 31097 10206.74
30-Jun-2026 614.25 614.25 600.00 608.20 184536 13072 9687.48
29-Jun-2026 625.00 626.25 608.80 610.95 132834 13079 9731.28
25-Jun-2026 632.40 633.75 619.00 621.65 129506 9272 9901.71
24-Jun-2026 632.00 634.80 618.00 631.90 230411 14413 10064.98
23-Jun-2026 651.65 659.90 628.00 629.90 456268 17262 10033.12
22-Jun-2026 637.45 648.45 633.55 645.60 226063 9197 10283.19
19-Jun-2026 639.00 647.95 635.10 637.65 371162 10250 10156.56
18-Jun-2026 656.00 656.00 640.50 646.00 114850 10250 10289.56
17-Jun-2026 650.00 657.00 643.15 649.10 227316 20146 10338.94
16-Jun-2026 643.95 655.00 630.10 650.00 377352 20300 10353.27
15-Jun-2026 630.00 641.45 617.50 638.20 616476 24658 10165.32
12-Jun-2026 620.60 634.95 620.30 623.40 182807 16673 9929.59
11-Jun-2026 625.60 628.95 615.00 617.35 248929 22694 9833.22
10-Jun-2026 629.20 630.60 615.75 619.60 163538 13229 9869.06
09-Jun-2026 618.50 638.15 618.50 625.60 157536 16335 9964.63
08-Jun-2026 626.25 627.45 615.60 618.00 143902 12992 9843.57
05-Jun-2026 626.00 633.95 618.05 626.25 113783 10088 9974.98
04-Jun-2026 631.05 636.00 619.65 621.90 595619 9565 9905.69
03-Jun-2026 637.20 637.20 615.65 631.05 484576 14875 10051.44
02-Jun-2026 641.25 642.95 624.75 637.20 253911 18607 10149.39
01-Jun-2026 650.00 657.00 635.20 638.10 143264 11774 10163.73
29-May-2026 683.85 687.35 636.00 646.20 590562 29763 10292.75
27-May-2026 700.00 715.00 675.20 680.45 555634 26684 10838.29
26-May-2026 727.55 739.00 676.00 697.05 1109411 60191 11102.69
25-May-2026 731.10 735.00 719.80 731.80 123994 10563 11656.19
22-May-2026 755.95 756.05 718.20 727.75 182992 15264 11591.68
21-May-2026 733.65 769.50 733.65 748.30 574599 33774 11919.01
20-May-2026 726.25 737.90 720.10 735.45 62041 6200 11714.33
19-May-2026 725.45 738.95 723.10 726.35 97387 12587 11569.39
18-May-2026 725.00 731.00 708.15 721.45 77119 8701 11491.34
15-May-2026 740.00 752.50 727.35 731.80 150862 18837 11656.19
14-May-2026 728.00 746.00 715.00 734.80 145236 14888 11703.98
13-May-2026 702.10 728.90 702.10 725.00 136588 12284 11547.88
12-May-2026 735.05 737.45 703.45 712.15 180841 11237 11343.21
11-May-2026 739.95 758.35 721.20 740.45 377628 24167 11793.97
08-May-2026 764.05 764.70 739.35 742.60 212971 12010 11828.22
07-May-2026 748.90 764.00 741.00 756.85 304901 14459 12055.19
06-May-2026 733.00 746.85 722.00 742.10 207055 13885 11820.25
05-May-2026 713.30 727.85 712.90 726.50 109128 7400 11571.77
04-May-2026 716.95 730.00 710.00 716.70 103630 8365 11415.68
30-Apr-2026 702.55 721.00 694.80 713.75 257367 15004 11368.69
29-Apr-2026 722.00 727.45 700.25 702.75 135557 9364 11193.48