Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
10-Mar-2026 812.00 823.60 792.35 812.35 293118 27905 12940.74
09-Mar-2026 818.00 832.95 786.05 821.15 140349 17271 13080.92
06-Mar-2026 831.15 852.00 813.60 818.05 157755 15592 13031.54
05-Mar-2026 835.05 846.00 821.40 836.55 97821 11911 13326.24
04-Mar-2026 845.00 847.50 824.60 834.30 125180 17879 13290.40
02-Mar-2026 828.60 860.00 825.10 850.35 109605 15679 13546.08
27-Feb-2026 880.00 884.90 861.10 866.30 107109 9838 13800.16
26-Feb-2026 910.90 910.90 878.00 882.70 103343 12400 14061.41
25-Feb-2026 880.00 909.50 874.00 897.35 305230 27735 14294.79
24-Feb-2026 900.00 900.00 867.20 879.00 173438 12938 14002.47
23-Feb-2026 882.00 909.90 871.55 901.00 184591 10710 14352.93
20-Feb-2026 868.90 879.85 847.20 872.55 124322 10441 13899.72
19-Feb-2026 890.15 895.50 861.10 867.50 89989 7576 13819.28
18-Feb-2026 904.10 909.60 887.40 889.50 92636 10916 14169.74
17-Feb-2026 892.45 910.30 892.45 899.40 108684 11202 14327.44
16-Feb-2026 909.90 914.60 886.00 894.45 121973 14357 14248.59
13-Feb-2026 935.95 936.55 910.00 913.00 88066 13894 14544.09
12-Feb-2026 938.95 951.10 915.00 943.25 106712 11211 15025.97
11-Feb-2026 939.00 944.85 921.00 937.90 131826 12562 14940.75
10-Feb-2026 947.90 949.90 933.00 936.40 106196 14024 14916.85
09-Feb-2026 925.00 955.05 893.60 942.60 581619 31209 15015.62
06-Feb-2026 973.85 976.40 929.60 937.65 387845 32521 14936.76
05-Feb-2026 972.95 977.60 957.45 973.85 37161 4481 15513.43
04-Feb-2026 981.50 991.00 965.60 969.85 66362 8483 15449.71
03-Feb-2026 996.00 998.35 965.50 988.75 148407 11540 15750.79
02-Feb-2026 959.10 969.05 930.15 957.75 91369 10429 15256.96
01-Feb-2026 981.90 985.35 948.30 967.85 49324 6171 15417.85
30-Jan-2026 942.00 991.00 930.00 981.90 156367 17196 15641.67
29-Jan-2026 965.00 966.10 931.00 938.10 145113 15542 14943.93
28-Jan-2026 940.90 970.00 937.40 962.20 80499 13098 15327.85
27-Jan-2026 951.00 955.90 929.60 938.90 97232 12659 14956.68
23-Jan-2026 968.00 969.50 926.90 956.10 139598 12942 15230.67
22-Jan-2026 954.90 973.60 952.10 968.00 54209 7627 15420.24
21-Jan-2026 942.20 961.70 932.60 946.80 365646 27964 15082.52
20-Jan-2026 994.00 996.00 944.60 950.80 192220 16217 15146.24
19-Jan-2026 1031.00 1032.00 983.60 994.50 206206 20291 15842.39
16-Jan-2026 1055.70 1067.90 1040.00 1045.60 59695 9817 16656.41
14-Jan-2026 1031.10 1073.00 1031.10 1066.30 98430 13143 16986.16
13-Jan-2026 1044.00 1051.00 1034.70 1040.60 121551 14683 16576.76
12-Jan-2026 1063.00 1065.40 1019.10 1050.50 121098 15355 16734.47
09-Jan-2026 1074.50 1086.90 1044.90 1064.20 141915 20096 16952.71
08-Jan-2026 1078.00 1087.00 1070.00 1074.50 69630 14432 17116.79
07-Jan-2026 1073.40 1107.80 1069.30 1078.00 99095 12502 17172.54
06-Jan-2026 1070.60 1095.50 1065.30 1079.10 165396 19834 17190.06
05-Jan-2026 1060.00 1074.00 1053.00 1070.60 73556 8748 17054.66
02-Jan-2026 1060.00 1070.90 1047.40 1055.40 82583 12045 16812.52
01-Jan-2026 1068.00 1082.60 1050.00 1058.10 112709 13768 16855.53
31-Dec-2025 1046.30 1079.00 1037.00 1073.30 148550 13555 17097.67
30-Dec-2025 1053.00 1070.00 1028.80 1040.80 103260 11870 16579.94
29-Dec-2025 1072.80 1077.90 1048.20 1053.00 66979 8078 16774.29
26-Dec-2025 1057.10 1077.00 1057.10 1074.60 67409 10952 17118.38
24-Dec-2025 1088.00 1088.00 1060.00 1066.60 67188 8459 16990.94
23-Dec-2025 1082.30 1086.00 1071.00 1081.90 48592 7955 17234.67
22-Dec-2025 1082.80 1092.70 1070.90 1080.60 81219 6820 17213.96
19-Dec-2025 1055.00 1100.00 1055.00 1087.10 385360 17355 17317.50
18-Dec-2025 1048.00 1060.10 1036.10 1054.50 58682 6833 16798.19
17-Dec-2025 1062.10 1066.90 1042.70 1046.10 43461 5964 16664.37
16-Dec-2025 1081.00 1081.00 1060.00 1061.60 102395 10927 16911.29
15-Dec-2025 1078.00 1088.90 1073.50 1085.90 81953 11297 17298.39
12-Dec-2025 1092.70 1092.80 1076.50 1086.00 80321 12395 17299.98