Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
04-Nov-2025 1161.10 1183.00 1156.10 1181.20 258055 22163 18816.52
03-Nov-2025 1105.00 1179.00 1105.00 1169.80 851720 45719 18634.91
31-Oct-2025 1115.00 1148.80 1090.00 1101.00 543963 36374 17538.93
30-Oct-2025 1149.00 1149.00 1115.00 1118.40 186135 15077 17816.11
29-Oct-2025 1129.70 1141.00 1115.10 1136.80 104887 13091 18109.22
28-Oct-2025 1130.50 1145.60 1111.90 1122.00 220240 17151 17873.46
27-Oct-2025 1124.10 1129.60 1111.40 1124.20 180800 7086 17908.51
24-Oct-2025 1140.00 1140.00 1116.30 1118.60 165729 11860 17819.30
23-Oct-2025 1151.50 1160.00 1115.00 1127.10 197290 19700 17954.70
21-Oct-2025 1104.80 1184.80 1102.80 1143.70 206607 12437 18219.14
20-Oct-2025 1076.20 1101.80 1072.20 1096.30 146737 11839 17464.06
17-Oct-2025 1076.00 1082.90 1064.70 1079.80 67055 9516 17201.21
16-Oct-2025 1080.00 1090.10 1066.70 1076.00 84787 13990 17140.68
15-Oct-2025 1080.40 1090.10 1033.00 1076.20 444676 47271 17143.87
14-Oct-2025 1099.00 1100.00 1065.60 1078.30 112391 16247 17177.32
13-Oct-2025 1128.80 1128.80 1095.00 1097.50 69575 10371 17483.18
10-Oct-2025 1110.80 1141.00 1093.10 1124.20 178631 15118 17908.51
09-Oct-2025 1085.00 1108.70 1084.10 1098.00 68188 8322 17491.14
08-Oct-2025 1100.10 1106.40 1081.00 1086.10 63453 9753 17301.57
07-Oct-2025 1099.90 1113.30 1082.60 1098.20 67738 8705 17494.33
06-Oct-2025 1111.00 1124.30 1088.10 1096.70 72025 8922 17470.43
03-Oct-2025 1122.90 1137.00 1111.00 1119.40 112179 16880 17832.04
01-Oct-2025 1078.90 1116.70 1067.00 1113.00 116056 10973 17730.09
30-Sep-2025 1076.00 1090.90 1062.40 1079.40 116800 15735 17194.84
29-Sep-2025 1070.00 1075.00 1047.10 1061.40 246634 21891 16908.10
26-Sep-2025 1060.90 1063.10 1016.50 1042.90 325876 23103 16613.40
25-Sep-2025 1066.10 1082.50 1064.20 1071.40 124639 9156 17067.40
24-Sep-2025 1084.00 1090.70 1069.00 1080.30 121051 15811 17209.18
23-Sep-2025 1091.10 1096.70 1073.40 1084.80 73080 7176 17280.86
22-Sep-2025 1120.00 1120.70 1080.20 1091.10 155175 19594 17381.22
19-Sep-2025 1114.90 1118.50 1084.10 1100.20 197551 16740 17526.19
18-Sep-2025 1111.00 1124.30 1094.20 1115.10 148841 12725 17763.54
17-Sep-2025 1115.80 1122.50 1090.20 1110.90 142337 14903 17696.64
16-Sep-2025 1123.90 1130.40 1110.50 1120.40 99817 13908 17847.97
15-Sep-2025 1122.30 1129.30 1110.70 1121.90 94661 11636 17871.87
12-Sep-2025 1125.70 1130.10 1108.50 1122.30 82249 9017 17878.24
11-Sep-2025 1144.70 1148.90 1120.00 1124.60 83940 10961 17914.88
10-Sep-2025 1113.70 1142.50 1110.00 1139.60 154878 13990 18153.83
09-Sep-2025 1099.30 1114.80 1086.50 1109.60 126775 16364 17675.93
08-Sep-2025 1099.00 1145.00 1071.00 1106.00 942391 63055 17618.58
05-Sep-2025 1064.80 1073.70 1051.70 1070.40 105084 9108 17051.47
04-Sep-2025 1057.00 1067.00 1041.40 1064.80 135897 11064 16962.26
03-Sep-2025 1044.90 1067.00 1031.50 1052.20 153686 16738 16761.55
02-Sep-2025 1041.30 1055.00 1033.80 1039.00 72763 9996 16551.27
01-Sep-2025 1023.10 1054.20 1016.70 1041.30 88978 11404 16587.91
29-Aug-2025 1039.20 1041.80 1012.20 1023.10 233882 25019 16297.98
28-Aug-2025 1034.00 1049.80 1026.20 1037.30 179808 16880 16524.19
26-Aug-2025 1077.20 1078.30 1025.10 1042.30 106503 12157 16603.84
25-Aug-2025 1084.30 1088.20 1074.00 1077.20 85731 8801 17159.80
22-Aug-2025 1067.00 1089.70 1055.00 1083.00 140483 13221 17252.19
21-Aug-2025 1092.20 1092.20 1055.00 1066.80 255868 21604 16994.12
20-Aug-2025 1081.00 1111.00 1070.10 1084.10 199034 18319 17269.71
19-Aug-2025 1056.40 1098.00 1054.00 1080.70 309847 33422 17215.55
18-Aug-2025 1058.20 1064.00 1025.00 1053.70 252280 22698 16785.44
14-Aug-2025 1081.40 1092.40 1050.10 1056.00 146422 13879 16822.08
13-Aug-2025 1078.10 1087.10 1065.20 1077.50 132578 20178 17164.58
12-Aug-2025 1105.00 1110.60 1070.00 1077.20 166083 14611 17159.80
11-Aug-2025 1100.20 1108.00 1071.70 1103.30 211283 21517 17575.57
08-Aug-2025 1095.00 1113.40 1086.30 1100.20 143951 12551 17526.19
07-Aug-2025 1092.00 1123.90 1080.80 1103.30 162108 15959 17575.57
06-Aug-2025 1119.00 1134.00 1088.50 1104.50 223552 21275 17594.69