Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
10-Dec-2025 1051.00 1080.50 1048.60 1060.80 150305 18059 16898.54
09-Dec-2025 1040.00 1075.00 1011.00 1061.30 194969 16760 16906.51
08-Dec-2025 1077.00 1080.00 1027.60 1040.30 195901 19171 16571.98
05-Dec-2025 1067.00 1090.20 1060.00 1077.00 78149 16116 17156.61
04-Dec-2025 1080.40 1090.00 1058.40 1067.50 84437 9907 17005.28
03-Dec-2025 1098.40 1104.10 1070.30 1080.50 54511 8373 17212.37
02-Dec-2025 1108.90 1118.50 1087.00 1098.40 78451 14093 17497.51
01-Dec-2025 1089.70 1110.70 1089.70 1108.60 132425 9551 17660.00
28-Nov-2025 1103.00 1103.00 1087.00 1089.70 68413 8666 17358.92
27-Nov-2025 1105.20 1108.70 1089.90 1100.80 61593 8527 17535.74
26-Nov-2025 1089.50 1106.40 1081.40 1105.20 73140 7250 17605.84
25-Nov-2025 1076.00 1095.10 1068.00 1087.80 170524 15720 17328.65
24-Nov-2025 1059.00 1087.80 1045.50 1076.50 331572 19199 17148.65
21-Nov-2025 1084.20 1084.20 1051.40 1057.80 317453 24045 16850.75
20-Nov-2025 1116.90 1116.90 1075.40 1080.10 222382 21037 17205.99
19-Nov-2025 1142.00 1142.00 1104.20 1108.00 96643 9617 17650.44
18-Nov-2025 1153.30 1160.80 1126.70 1135.20 170310 17265 18083.74
17-Nov-2025 1149.00 1162.00 1133.50 1158.90 174708 18846 18461.28
14-Nov-2025 1126.00 1135.00 1120.10 1131.40 113727 16100 18023.20
13-Nov-2025 1144.90 1153.00 1122.00 1126.00 64598 10696 17937.18
12-Nov-2025 1125.00 1156.20 1107.00 1139.80 136738 13488 18157.01
11-Nov-2025 1141.80 1149.90 1105.50 1117.70 124991 15430 17804.96
10-Nov-2025 1116.00 1141.50 1115.00 1138.40 121981 13931 18134.71
07-Nov-2025 1160.90 1162.20 1105.40 1127.20 131696 12509 17956.30
06-Nov-2025 1169.80 1170.00 1143.20 1160.90 180691 17115 18493.14
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