Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
08-May-2026 981.15 1019.90 980.00 1008.20 140406 11235 16060.63
07-May-2026 958.90 984.50 951.45 981.15 153647 10560 15629.72
06-May-2026 949.50 964.40 937.00 956.50 86778 7854 15237.05
05-May-2026 931.40 945.40 927.50 940.30 69109 7854 14978.98
04-May-2026 931.05 943.70 927.25 931.40 60373 6202 14837.20
30-Apr-2026 924.50 935.50 920.10 926.60 64814 4599 14760.74
29-Apr-2026 949.80 949.80 916.50 926.85 192302 10736 14764.72
28-Apr-2026 958.00 958.00 925.00 942.45 152020 12380 15013.23
27-Apr-2026 955.00 959.00 942.20 954.95 97333 8452 15212.35
24-Apr-2026 954.00 959.35 936.10 945.40 100634 8859 15060.22
23-Apr-2026 921.20 954.40 921.20 945.35 168699 13573 15059.43
22-Apr-2026 906.95 933.60 900.15 927.95 90149 10618 14782.24
21-Apr-2026 905.50 912.55 903.05 906.95 33671 4977 14447.71
20-Apr-2026 916.00 917.75 899.05 905.50 76772 7709 14424.62
17-Apr-2026 912.00 916.80 903.95 910.90 66786 6544 14510.64
16-Apr-2026 910.05 915.00 892.85 906.85 106167 11084 14446.12
15-Apr-2026 907.00 912.50 896.00 906.75 106809 9376 14444.53
13-Apr-2026 869.50 900.00 865.60 892.30 55499 6058 14214.34
10-Apr-2026 876.20 903.05 875.05 890.80 167524 9216 14190.44
09-Apr-2026 863.45 889.85 852.30 879.00 269118 24980 14002.47
08-Apr-2026 899.40 899.40 862.75 877.70 229189 11440 13981.76
07-Apr-2026 846.00 891.10 846.00 869.40 364703 27893 13849.54
06-Apr-2026 839.30 856.00 823.55 854.25 257972 13567 13608.20
02-Apr-2026 815.00 842.00 800.05 839.30 209710 10986 13370.05
01-Apr-2026 821.50 847.00 809.10 816.55 199432 14319 13007.64
30-Mar-2026 830.50 839.85 801.80 816.45 457963 31592 13006.05
27-Mar-2026 857.00 868.00 824.50 844.25 323898 24176 13448.90
25-Mar-2026 868.00 886.30 853.20 859.70 137171 16167 13695.02
24-Mar-2026 837.00 881.00 815.10 860.35 378162 28140 13705.38
23-Mar-2026 815.00 831.30 804.15 816.20 171243 17173 13002.07
20-Mar-2026 850.75 856.00 828.20 831.35 91364 10055 13243.41
19-Mar-2026 850.00 861.30 837.60 850.75 124960 15584 13552.45
18-Mar-2026 836.50 861.95 835.00 856.60 81338 10138 13645.64
17-Mar-2026 839.95 846.95 828.00 837.70 137673 16289 13344.56
16-Mar-2026 830.10 845.20 816.65 839.95 142883 15359 13380.40
13-Mar-2026 827.65 855.00 799.25 844.20 259051 25262 13448.11
12-Mar-2026 804.20 834.00 789.70 827.65 247175 21402 13184.46
11-Mar-2026 812.35 820.75 801.40 807.65 132683 13157 12865.86
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