Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
30-Jul-2026 979.95 979.95 956.25 961.65 70552 8486 15319.08
29-Jul-2026 965.00 989.95 965.00 977.40 124630 9946 15569.98
28-Jul-2026 977.90 981.70 958.00 963.45 126852 15098 15347.76
27-Jul-2026 975.00 988.75 972.50 979.70 117876 13666 15606.62
24-Jul-2026 960.20 971.10 950.60 965.35 57028 5393 15378.03
23-Jul-2026 997.65 997.65 966.95 970.80 74376 6500 15464.84
22-Jul-2026 1006.85 1006.85 974.05 989.00 108052 12573 15754.77
21-Jul-2026 1025.00 1025.05 1003.20 1007.80 71476 11346 16054.25
20-Jul-2026 1022.60 1029.00 1010.05 1023.85 78839 8282 16309.93
17-Jul-2026 1017.00 1027.00 1005.05 1022.60 106316 12433 16290.02
16-Jul-2026 1030.00 1042.00 1013.50 1020.70 278981 22476 16259.75
15-Jul-2026 979.30 1041.00 976.25 1028.40 709490 41410 16382.41
14-Jul-2026 973.55 982.00 967.80 974.45 56096 10786 15522.99
13-Jul-2026 964.20 977.85 958.50 972.70 149508 15410 15495.11
10-Jul-2026 979.00 986.00 954.30 964.20 110320 11262 15359.71
09-Jul-2026 978.00 988.40 964.10 969.20 102229 7498 15439.36
08-Jul-2026 980.00 991.80 962.20 970.75 62394 6964 15464.05
07-Jul-2026 985.75 995.40 973.20 978.80 103725 13435 15592.28
06-Jul-2026 972.00 985.00 959.10 981.75 95602 7597 15639.28
03-Jul-2026 977.00 979.95 963.00 969.20 82496 6654 15439.36
02-Jul-2026 975.90 986.15 970.05 973.20 54801 5396 15503.08
01-Jul-2026 976.00 999.75 962.70 975.90 90468 9849 15546.09
30-Jun-2026 960.00 980.00 951.85 970.90 192144 11982 15466.44
29-Jun-2026 969.20 982.85 950.25 954.25 56650 6747 15201.20
25-Jun-2026 982.50 985.95 957.15 964.40 88674 7428 15362.89
24-Jun-2026 979.30 979.30 962.50 972.80 57239 7268 15496.70
23-Jun-2026 956.45 997.50 954.00 972.50 258205 15787 15491.93
22-Jun-2026 959.80 964.90 948.10 956.45 139477 10350 15236.25
19-Jun-2026 970.00 976.85 960.20 966.35 85733 6398 15393.96
18-Jun-2026 990.00 994.75 969.00 973.45 80486 7664 15507.06
17-Jun-2026 980.00 998.80 974.55 994.00 82702 7626 15834.42
16-Jun-2026 1000.00 1000.00 975.00 980.00 65912 8604 15611.40
15-Jun-2026 987.00 1004.70 974.45 991.35 99678 9576 15792.21
12-Jun-2026 939.05 981.75 939.05 976.75 77225 8010 15559.63
11-Jun-2026 950.45 965.85 940.60 945.85 53553 5452 15067.39
10-Jun-2026 963.05 974.95 956.00 964.45 55499 6368 15363.69
09-Jun-2026 956.85 980.05 954.60 971.95 53063 4501 15483.16
08-Jun-2026 967.05 972.00 944.60 957.35 86387 8891 15250.59
05-Jun-2026 972.95 979.50 962.05 973.60 66824 8253 15509.45
04-Jun-2026 978.00 988.85 967.10 970.70 55739 5699 15463.25
03-Jun-2026 975.05 980.95 964.20 978.85 36683 4538 15593.08
02-Jun-2026 966.50 984.00 959.00 975.05 91429 10419 15532.55
01-Jun-2026 983.00 997.75 968.00 987.55 103936 9661 15731.67
29-May-2026 993.00 1002.65 978.55 995.00 149716 12280 15850.35
27-May-2026 985.95 993.95 977.45 991.75 60216 5691 15798.58
26-May-2026 1002.70 1002.75 983.35 985.20 115833 10930 15694.24
25-May-2026 1006.45 1014.90 955.25 1007.25 373034 24697 16045.49
22-May-2026 1014.50 1025.00 988.00 1006.35 531866 32794 16031.16
21-May-2026 1022.00 1023.30 999.30 1011.65 90789 14250 16115.58
20-May-2026 1006.00 1020.50 1002.40 1014.20 77988 6977 16156.21
19-May-2026 1009.75 1030.00 999.00 1010.95 266979 12735 16104.43
18-May-2026 979.50 1014.00 979.50 1009.75 123132 11667 16085.32
15-May-2026 1004.95 1014.70 981.00 990.15 54236 8989 15773.09
14-May-2026 995.40 1020.25 992.00 1004.40 99891 9733 16000.09
13-May-2026 987.00 1006.40 971.55 995.40 106062 8954 15856.72
12-May-2026 1000.00 1006.45 976.05 988.10 96443 8671 15740.43
11-May-2026 1000.00 1031.70 992.00 997.65 247059 19617 15892.56
08-May-2026 981.15 1019.90 980.00 1008.20 140406 11235 16060.63
07-May-2026 958.90 984.50 951.45 981.15 153647 10560 15629.72
06-May-2026 949.50 964.40 937.00 956.50 86778 7854 15237.05
05-May-2026 931.40 945.40 927.50 940.30 69109 7854 14978.98
04-May-2026 931.05 943.70 927.25 931.40 60373 6202 14837.20