Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
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
11-Sep-2025 1144.70 1148.90 1120.00 1124.60 83940 10961 17914.88
10-Sep-2025 1113.70 1142.50 1110.00 1139.60 154878 13990 18153.83
09-Sep-2025 1099.30 1114.80 1086.50 1109.60 126775 16364 17675.93
08-Sep-2025 1099.00 1145.00 1071.00 1106.00 942391 63055 17618.58
05-Sep-2025 1064.80 1073.70 1051.70 1070.40 105084 9108 17051.47
04-Sep-2025 1057.00 1067.00 1041.40 1064.80 135897 11064 16962.26
03-Sep-2025 1044.90 1067.00 1031.50 1052.20 153686 16738 16761.55
02-Sep-2025 1041.30 1055.00 1033.80 1039.00 72763 9996 16551.27
01-Sep-2025 1023.10 1054.20 1016.70 1041.30 88978 11404 16587.91
29-Aug-2025 1039.20 1041.80 1012.20 1023.10 233882 25019 16297.98
28-Aug-2025 1034.00 1049.80 1026.20 1037.30 179808 16880 16524.19
26-Aug-2025 1077.20 1078.30 1025.10 1042.30 106503 12157 16603.84
25-Aug-2025 1084.30 1088.20 1074.00 1077.20 85731 8801 17159.80
22-Aug-2025 1067.00 1089.70 1055.00 1083.00 140483 13221 17252.19
21-Aug-2025 1092.20 1092.20 1055.00 1066.80 255868 21604 16994.12
20-Aug-2025 1081.00 1111.00 1070.10 1084.10 199034 18319 17269.71
19-Aug-2025 1056.40 1098.00 1054.00 1080.70 309847 33422 17215.55
18-Aug-2025 1058.20 1064.00 1025.00 1053.70 252280 22698 16785.44
14-Aug-2025 1081.40 1092.40 1050.10 1056.00 146422 13879 16822.08
13-Aug-2025 1078.10 1087.10 1065.20 1077.50 132578 20178 17164.58
12-Aug-2025 1105.00 1110.60 1070.00 1077.20 166083 14611 17159.80
11-Aug-2025 1100.20 1108.00 1071.70 1103.30 211283 21517 17575.57
08-Aug-2025 1095.00 1113.40 1086.30 1100.20 143951 12551 17526.19
07-Aug-2025 1092.00 1123.90 1080.80 1103.30 162108 15959 17575.57
06-Aug-2025 1119.00 1134.00 1088.50 1104.50 223552 21275 17594.69
05-Aug-2025 1147.00 1161.50 1113.70 1119.10 231031 24467 17827.26
04-Aug-2025 1152.20 1160.70 1122.60 1147.00 311376 24601 18271.71
01-Aug-2025 1180.00 1194.30 1150.50 1158.40 306004 26919 18453.31
31-Jul-2025 1220.00 1233.10 1181.20 1194.10 370860 37734 19022.01
30-Jul-2025 1162.60 1248.00 1152.70 1236.30 1978877 70114 19694.26
29-Jul-2025 1176.00 1225.00 1093.00 1152.90 993855 72405 18365.70
28-Jul-2025 1178.70 1190.70 1160.50 1174.20 137943 17563 18705.01
25-Jul-2025 1171.00 1185.60 1156.10 1178.60 199653 17895 18775.10
24-Jul-2025 1197.00 1227.60 1157.80 1175.00 274008 25434 18717.75
23-Jul-2025 1213.00 1213.00 1180.00 1196.50 191477 20524 19060.25
22-Jul-2025 1228.50 1231.00 1200.00 1210.30 223484 15568 19280.08
21-Jul-2025 1240.00 1242.00 1213.30 1222.40 344925 34192 19472.83
18-Jul-2025 1205.00 1239.00 1194.00 1232.00 545057 28053 19625.76
17-Jul-2025 1204.40 1204.40 1177.50 1200.80 454668 33619 19128.74
16-Jul-2025 1202.60 1204.70 1184.50 1194.50 115147 21901 19028.39
15-Jul-2025 1205.80 1206.50 1194.00 1202.60 219949 24151 19157.42
14-Jul-2025 1165.70 1201.50 1159.10 1194.00 319145 20517 19020.42
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