Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
19-Nov-2024 1158.50 1167.95 1115.00 1130.50 166735 28250 18008.87
18-Nov-2024 1158.10 1162.15 1115.00 1145.35 187995 43708 18245.43
14-Nov-2024 1145.55 1209.95 1145.55 1168.75 225326 24549 18618.19
13-Nov-2024 1162.00 1192.35 1085.80 1145.55 495408 48118 18248.61
12-Nov-2024 1230.00 1258.00 1150.00 1190.30 338909 29217 18961.48
11-Nov-2024 1235.00 1251.00 1213.60 1225.85 142321 19312 19527.79
08-Nov-2024 1255.00 1256.20 1225.95 1239.00 137965 14675 19737.27
07-Nov-2024 1264.00 1309.90 1242.30 1254.55 734660 62150 19984.98
06-Nov-2024 1241.20 1283.00 1213.95 1246.35 335010 34039 19854.36
05-Nov-2024 1249.10 1254.85 1226.75 1238.10 337921 42628 19722.93
04-Nov-2024 1280.00 1296.65 1193.60 1252.50 786919 78012 19952.33
01-Nov-2024 1235.00 1279.75 1225.00 1262.60 303678 19635 20113.22
31-Oct-2024 1139.95 1223.85 1124.75 1211.75 584044 47635 19303.18
30-Oct-2024 1092.90 1162.00 1066.00 1132.05 292138 29042 18033.56
29-Oct-2024 1098.70 1120.35 1070.00 1108.50 162361 16968 17658.41
28-Oct-2024 1045.05 1105.00 1033.15 1096.40 261385 22255 17465.65
25-Oct-2024 1113.90 1131.35 1041.30 1058.35 589246 51872 16859.52
24-Oct-2024 1138.25 1142.25 1104.05 1108.05 87516 9969 17651.24
23-Oct-2024 1117.10 1150.65 1100.05 1138.25 94700 10948 18132.32
22-Oct-2024 1183.50 1186.25 1112.80 1127.35 220811 19221 17958.69
21-Oct-2024 1170.00 1199.00 1160.05 1183.50 140604 13595 18853.16
18-Oct-2024 1164.35 1191.65 1135.00 1179.65 140728 13916 18791.82
17-Oct-2024 1231.30 1231.30 1162.95 1173.45 139831 15156 18693.06
16-Oct-2024 1210.90 1232.00 1172.55 1228.25 272818 23741 19566.02
15-Oct-2024 1150.35 1226.00 1147.00 1222.00 589376 44774 19466.46
14-Oct-2024 1152.05 1170.00 1142.45 1150.35 144100 13110 18325.08
11-Oct-2024 1175.00 1185.85 1132.10 1146.35 153418 13468 18261.36
10-Oct-2024 1173.50 1192.65 1158.20 1177.40 181003 20052 18755.98
09-Oct-2024 1150.00 1189.00 1129.70 1163.65 222946 33402 18536.94
08-Oct-2024 1068.00 1150.70 1067.00 1138.70 199501 19048 18139.49
07-Oct-2024 1085.00 1107.85 1060.10 1082.95 465944 37901 17251.39
04-Oct-2024 1107.10 1139.95 1075.35 1111.95 267939 24975 17713.36
03-Oct-2024 1149.35 1158.95 1100.05 1118.50 310826 27034 17817.71
01-Oct-2024 1145.70 1175.00 1144.00 1170.30 204088 20284 18642.88
30-Sep-2024 1151.00 1173.00 1133.00 1150.80 307897 24111 18332.24
27-Sep-2024 1196.45 1198.20 1127.05 1169.70 434655 29997 18633.32
26-Sep-2024 1211.40 1246.25 1173.00 1181.55 290492 18360 18822.09
25-Sep-2024 1198.80 1222.00 1183.40 1211.40 305254 20225 19297.60
24-Sep-2024 1225.00 1229.90 1176.95 1189.20 251128 15238 18943.96
23-Sep-2024 1208.65 1222.50 1183.25 1220.00 371054 20894 19434.60
20-Sep-2024 1189.80 1213.20 1139.90 1206.10 513293 30740 19213.17
19-Sep-2024 1195.75 1207.90 1128.50 1173.70 646543 35653 18697.04
18-Sep-2024 1207.40 1224.20 1190.50 1198.70 918447 24641 19095.29
17-Sep-2024 1205.00 1236.60 1191.05 1219.60 616304 28770 19428.23
16-Sep-2024 1186.00 1247.15 1166.05 1224.20 3255210 101824 19501.51
13-Sep-2024 1050.00 1227.00 1032.20 1191.00 7284630 246651 18972.63
12-Sep-2024 1032.50 1066.00 1024.00 1046.95 822851 42507 16677.91
11-Sep-2024 1040.00 1060.00 1012.15 1032.50 1234471 46318 16447.73
10-Sep-2024 1020.95 1044.80 1010.05 1018.25 1120844 52198 16220.72
09-Sep-2024 958.00 1048.00 933.00 1031.20 6495275 163372 16427.02
06-Sep-2024 965.75 969.90 935.00 951.65 695261 35221 15159.78
05-Sep-2024 933.05 942.00 925.90 937.70 240401 15813 14937.56
04-Sep-2024 905.40 946.00 905.40 927.80 556843 32290 14779.85
03-Sep-2024 911.95 919.00 904.05 916.95 138236 10858 14607.01
02-Sep-2024 924.30 924.30 907.00 909.00 149379 9646 14480.37
30-Aug-2024 924.05 933.00 910.05 919.50 162313 9514 14647.64
29-Aug-2024 925.00 933.00 900.05 920.95 208441 12935 14670.73
28-Aug-2024 940.30 943.80 914.00 925.95 273830 16804 14750.38
27-Aug-2024 902.70 950.50 900.50 938.85 838119 37195 14955.88
26-Aug-2024 915.65 927.25 898.50 902.70 226811 15530 14380.01
23-Aug-2024 892.00 910.00 886.20 906.70 154972 12859 14443.73
22-Aug-2024 899.00 911.20 885.10 893.55 238032 15314 14234.25