Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
25-Sep-2026 1059.55 1078.00 1049.20 1071.95 156277 12371 17076.16
24-Sep-2026 1059.00 1066.25 1038.10 1063.85 114741 8994 16947.13
23-Sep-2026 1076.20 1088.10 1052.90 1058.00 135144 15589 16853.94
22-Sep-2026 1052.60 1079.05 1045.40 1070.85 192545 15349 17058.64
21-Sep-2026 1074.00 1091.85 1045.00 1049.25 304587 22253 16714.55
18-Sep-2026 1012.10 1086.00 1012.10 1065.40 308313 18021 16971.82
17-Sep-2026 1002.00 1025.90 997.05 1012.10 87805 11460 16122.75
16-Sep-2026 1010.00 1010.00 977.50 1002.50 154099 15404 15969.83
15-Sep-2026 1040.00 1041.00 1002.15 1011.95 190713 15894 16120.36
11-Sep-2026 1020.00 1034.15 1006.30 1025.20 230939 20203 16331.44
10-Sep-2026 1015.00 1027.15 1007.90 1025.65 173412 13266 16338.60
09-Sep-2026 1000.00 1023.50 989.05 1019.00 452808 31903 16232.67
08-Sep-2026 956.00 1021.55 953.30 997.75 1366696 62321 15894.16
07-Sep-2026 928.00 954.20 918.00 950.30 317471 21011 15138.28
04-Sep-2026 919.00 930.00 901.20 924.50 498346 27270 14727.29
03-Sep-2026 905.00 910.80 891.20 907.90 125766 16408 14462.85
02-Sep-2026 907.60 911.70 893.60 900.30 63912 9156 14341.78
01-Sep-2026 882.00 914.75 873.60 907.60 313570 21701 14458.07
31-Aug-2026 882.65 891.90 864.70 881.90 231665 15646 14048.67
28-Aug-2026 880.00 895.00 871.10 882.65 124044 12474 14060.61
27-Aug-2026 887.40 894.75 875.00 878.70 86026 12291 13997.69
26-Aug-2026 902.05 908.45 881.25 887.40 108892 8456 14136.28
25-Aug-2026 905.30 921.70 892.70 896.65 191721 13803 14283.63
24-Aug-2026 912.00 928.15 877.60 902.70 1931803 86570 14380.01
21-Aug-2026 868.00 891.00 867.20 880.35 229193 14150 14023.98
20-Aug-2026 871.00 886.35 863.85 871.05 181295 18916 13875.83
19-Aug-2026 866.00 876.75 853.35 868.00 944269 49114 13827.24
18-Aug-2026 863.95 873.90 860.00 866.00 174172 15280 13795.38
17-Aug-2026 865.80 878.00 847.85 866.95 309691 28061 13810.51
14-Aug-2026 891.00 894.95 860.00 865.80 221700 19654 13792.19
13-Aug-2026 888.00 906.20 873.20 890.50 207364 13669 14185.67
12-Aug-2026 967.05 967.15 880.00 890.60 697403 39469 14187.26
11-Aug-2026 929.70 995.00 908.20 965.00 886877 71817 15372.45
10-Aug-2026 929.05 970.30 928.50 962.70 357574 29765 15335.81
07-Aug-2026 926.00 945.00 914.40 932.00 168059 11575 14846.76
06-Aug-2026 924.50 938.70 916.30 926.25 158398 17229 14755.16
05-Aug-2026 938.45 939.00 910.60 924.70 71119 5768 14730.47
04-Aug-2026 939.80 940.00 925.00 932.75 50913 5584 14858.71
03-Aug-2026 936.00 944.45 925.40 933.15 204728 19899 14865.08
31-Jul-2026 960.00 966.05 931.00 935.15 223422 19244 14896.94
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