Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
11-Jul-2025 1173.30 1183.50 1156.10 1165.70 144076 12940 18569.60
10-Jul-2025 1150.90 1176.00 1150.90 1171.80 126092 12477 18666.77
09-Jul-2025 1163.70 1176.00 1145.00 1148.90 161062 16262 18301.98
08-Jul-2025 1206.30 1206.30 1144.10 1165.40 398928 34438 18564.82
07-Jul-2025 1199.00 1235.00 1186.30 1200.30 516262 26167 19120.78
04-Jul-2025 1205.00 1205.00 1186.40 1194.00 169808 16481 19020.42
03-Jul-2025 1206.00 1210.10 1190.00 1201.50 217034 27317 19139.90
02-Jul-2025 1199.40 1210.00 1189.80 1197.80 182855 20891 19080.95
01-Jul-2025 1210.60 1217.90 1192.00 1199.50 202183 17949 19108.04
30-Jun-2025 1185.60 1221.60 1173.00 1210.60 543284 34737 19284.86
27-Jun-2025 1191.00 1205.00 1166.20 1173.90 495729 35092 18700.23
26-Jun-2025 1189.80 1199.00 1168.80 1180.00 315859 23779 18797.40
25-Jun-2025 1121.90 1189.00 1119.20 1183.90 520554 29257 18859.53
24-Jun-2025 1132.00 1136.30 1111.80 1120.20 203987 20410 17844.79
23-Jun-2025 1101.00 1131.00 1101.00 1121.50 276495 16482 17865.50
20-Jun-2025 1131.00 1172.00 1099.60 1107.90 1691510 71217 17648.85
19-Jun-2025 1128.10 1148.00 1116.90 1126.70 411715 28307 17948.33
18-Jun-2025 1110.20 1139.50 1101.10 1123.30 248454 17272 17894.17
17-Jun-2025 1126.40 1143.80 1115.70 1120.40 399104 26130 17847.97
16-Jun-2025 1092.20 1143.70 1090.60 1126.40 667850 41039 17943.55
13-Jun-2025 1060.50 1174.40 1060.00 1094.20 6466031 94362 17430.61
12-Jun-2025 1147.00 1156.00 1101.00 1125.60 177900 13246 17930.81
11-Jun-2025 1133.10 1164.00 1133.10 1146.40 163551 12115 18262.15
10-Jun-2025 1143.00 1155.50 1130.90 1146.20 113332 9725 18258.97
09-Jun-2025 1146.50 1155.00 1130.70 1143.90 134757 11635 18222.33
06-Jun-2025 1142.10 1149.80 1132.10 1140.00 116793 11476 18160.20
05-Jun-2025 1160.00 1165.00 1137.00 1142.30 220859 16043 18196.84
04-Jun-2025 1169.00 1169.80 1151.10 1160.00 95948 9291 18478.80
03-Jun-2025 1169.00 1186.50 1126.40 1174.70 574700 30711 18712.97
02-Jun-2025 1173.80 1192.70 1147.60 1169.70 307399 22627 18633.32
30-May-2025 1155.00 1175.00 1149.20 1173.80 373379 18115 18698.63
29-May-2025 1139.50 1166.10 1130.55 1155.00 402027 29043 18399.15
28-May-2025 1131.50 1145.00 1116.25 1132.00 261484 16563 18032.76
27-May-2025 1122.00 1140.00 1101.60 1133.10 329518 25106 18050.28
26-May-2025 1079.00 1135.00 1075.25 1121.45 762715 42265 17864.70
23-May-2025 1050.00 1083.00 1042.45 1074.00 406804 26306 17108.82
22-May-2025 984.85 1106.65 982.40 1069.15 1272342 63056 17031.56
21-May-2025 996.00 1063.70 982.00 993.80 2324837 87216 15831.23
20-May-2025 960.10 1015.00 954.05 989.30 761685 46061 15759.55
19-May-2025 956.95 974.35 939.00 960.10 893651 54735 15294.39
16-May-2025 913.75 950.00 905.60 945.60 1453025 64544 15063.41
15-May-2025 904.40 921.55 900.20 905.60 233883 16622 14426.21
14-May-2025 906.00 908.60 894.60 904.40 92769 10826 14407.09
13-May-2025 879.15 915.00 879.15 907.05 146968 15383 14449.31
12-May-2025 871.50 907.00 870.00 879.15 145413 15065 14004.86
09-May-2025 860.00 875.00 845.15 867.85 128230 17051 13824.85
08-May-2025 881.75 906.00 865.00 881.05 145229 18948 14035.13
07-May-2025 858.95 898.80 840.00 881.75 95730 14312 14046.28
06-May-2025 908.00 912.15 845.35 872.25 136547 19229 13894.94
05-May-2025 900.00 917.05 893.55 908.00 106745 15995 14464.44
02-May-2025 897.90 909.70 871.55 906.95 158108 24868 14447.71
30-Apr-2025 887.50 905.10 866.30 897.95 278779 27461 14304.34
29-Apr-2025 909.00 918.85 880.00 894.70 113551 13170 14252.57
28-Apr-2025 911.90 916.80 897.55 907.40 133500 12434 14454.88
25-Apr-2025 958.00 962.00 901.00 910.00 435584 37997 14496.30
24-Apr-2025 935.00 967.95 919.60 952.65 684442 57411 15175.71
23-Apr-2025 922.00 935.00 912.40 923.85 142017 16211 14716.93
22-Apr-2025 920.00 925.50 905.25 917.25 121813 15441 14611.79
21-Apr-2025 922.95 926.70 906.05 915.95 228299 21342 14591.08
17-Apr-2025 921.00 924.80 895.20 918.95 252814 14727 14638.87
16-Apr-2025 927.80 927.80 907.50 915.95 88104 13780 14591.08
15-Apr-2025 902.35 925.30 892.10 919.90 447969 30490 14654.01