Select Period
Select Category
Date Open (₹) High (₹) Low (₹) Close (₹) Volume (no's) No of Trades DMCAP
10-Jun-2026 963.05 974.95 956.00 964.45 55499 6368 15363.69
09-Jun-2026 956.85 980.05 954.60 971.95 53063 4501 15483.16
08-Jun-2026 967.05 972.00 944.60 957.35 86387 8891 15250.59
05-Jun-2026 972.95 979.50 962.05 973.60 66824 8253 15509.45
04-Jun-2026 978.00 988.85 967.10 970.70 55739 5699 15463.25
03-Jun-2026 975.05 980.95 964.20 978.85 36683 4538 15593.08
02-Jun-2026 966.50 984.00 959.00 975.05 91429 10419 15532.55
01-Jun-2026 983.00 997.75 968.00 987.55 103936 9661 15731.67
29-May-2026 993.00 1002.65 978.55 995.00 149716 12280 15850.35
27-May-2026 985.95 993.95 977.45 991.75 60216 5691 15798.58
26-May-2026 1002.70 1002.75 983.35 985.20 115833 10930 15694.24
25-May-2026 1006.45 1014.90 955.25 1007.25 373034 24697 16045.49
22-May-2026 1014.50 1025.00 988.00 1006.35 531866 32794 16031.16
21-May-2026 1022.00 1023.30 999.30 1011.65 90789 14250 16115.58
20-May-2026 1006.00 1020.50 1002.40 1014.20 77988 6977 16156.21
19-May-2026 1009.75 1030.00 999.00 1010.95 266979 12735 16104.43
18-May-2026 979.50 1014.00 979.50 1009.75 123132 11667 16085.32
15-May-2026 1004.95 1014.70 981.00 990.15 54236 8989 15773.09
14-May-2026 995.40 1020.25 992.00 1004.40 99891 9733 16000.09
13-May-2026 987.00 1006.40 971.55 995.40 106062 8954 15856.72
12-May-2026 1000.00 1006.45 976.05 988.10 96443 8671 15740.43
11-May-2026 1000.00 1031.70 992.00 997.65 247059 19617 15892.56
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