Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
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
11-Apr-2025 863.00 939.85 842.60 918.30 1439065 94198 14628.52
09-Apr-2025 865.00 888.35 823.85 828.10 225995 20286 13191.63
08-Apr-2025 898.95 904.40 876.45 880.80 98455 15868 14031.14
07-Apr-2025 802.00 890.50 802.00 883.35 184685 22912 14071.77
04-Apr-2025 974.70 974.70 910.70 929.20 402029 29760 14802.16
03-Apr-2025 910.15 995.00 910.15 970.55 1999181 106931 15460.86
02-Apr-2025 912.80 923.85 895.00 909.65 124466 16978 14490.72
01-Apr-2025 885.00 928.70 880.80 917.00 234147 28706 14607.81
28-Mar-2025 888.70 904.00 877.50 895.90 159955 17607 14271.69
27-Mar-2025 865.60 899.00 851.10 888.70 294393 27246 14156.99
26-Mar-2025 877.80 877.80 850.10 861.40 277273 22088 13722.10
25-Mar-2025 890.00 903.45 867.20 871.35 143742 15198 13880.61
24-Mar-2025 902.00 909.90 888.10 894.40 148819 17245 14247.79
21-Mar-2025 900.00 919.50 889.75 902.85 152185 18301 14382.40
20-Mar-2025 903.25 922.05 890.10 898.95 202510 19476 14320.27
19-Mar-2025 890.00 908.75 876.75 901.05 152586 17007 14353.73
18-Mar-2025 858.00 898.55 855.95 890.45 140943 18249 14184.87
17-Mar-2025 866.40 871.00 845.80 856.20 202168 19109 13639.27
13-Mar-2025 885.85 895.00 855.00 866.45 591361 47139 13802.55
12-Mar-2025 890.00 891.00 851.00 865.00 228125 23810 13779.45
11-Mar-2025 879.75 901.95 867.60 890.85 158036 29116 14191.24
10-Mar-2025 896.80 927.90 876.85 882.80 239527 28087 14063.00
07-Mar-2025 923.00 940.00 907.00 910.10 183335 25697 14497.89
06-Mar-2025 902.05 925.00 897.05 919.95 265152 22336 14654.80
05-Mar-2025 918.00 927.00 890.00 895.85 217899 24699 14270.89
04-Mar-2025 883.05 928.85 881.70 920.20 118833 14556 14658.79
03-Mar-2025 904.95 917.75 882.30 899.20 222265 24387 14324.26
28-Feb-2025 899.90 917.50 878.05 902.70 238276 26408 14380.01
27-Feb-2025 935.10 948.45 902.60 909.65 240840 28145 14490.72
25-Feb-2025 947.00 960.85 923.20 938.50 255396 22411 14950.31
24-Feb-2025 958.90 969.70 932.00 937.65 166887 17879 14936.76
21-Feb-2025 980.00 1011.50 961.05 966.95 142704 17436 15403.51
20-Feb-2025 960.10 1004.45 959.30 991.05 140010 17854 15787.43
19-Feb-2025 990.00 1008.00 945.50 968.45 264872 30069 15427.41
18-Feb-2025 995.00 1034.50 943.15 1002.55 531980 56379 15970.62
17-Feb-2025 947.75 1019.00 947.75 995.45 1138223 103542 15857.52
14-Feb-2025 969.90 969.90 905.85 944.95 362620 34707 15053.05
13-Feb-2025 983.55 999.65 952.10 960.40 158707 23265 15299.17
12-Feb-2025 997.00 1003.00 940.55 998.50 262748 29540 15906.11
11-Feb-2025 995.35 1005.85 950.10 995.30 196558 20770 15855.13
10-Feb-2025 999.00 1003.35 987.30 999.50 140297 14646 15922.04
07-Feb-2025 1040.10 1045.95 997.30 1000.05 351656 30537 15930.80
06-Feb-2025 1062.45 1062.45 1033.65 1053.75 280650 28276 16786.24
05-Feb-2025 961.55 1074.35 952.90 1055.20 2142616 103686 16809.34
04-Feb-2025 958.00 974.00 932.20 956.45 358236 60108 15236.25
03-Feb-2025 955.00 970.00 918.70 951.40 141591 18553 15155.80
01-Feb-2025 982.15 991.00 962.85 977.60 104284 13722 15573.17
31-Jan-2025 951.25 1000.00 927.60 973.95 696212 53714 15515.02
30-Jan-2025 916.00 979.00 916.00 957.20 346307 29835 15248.20