Adani Enterprises Limited (ADANIENT) Price History
Daily open, high, low, close and volume for Adani Enterprises Limited (ADANIENT) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | INR 2,696.25 | INR 2,700.00 | INR 2,650.00 | INR 2,656.00 | 43,317 |
| 2026-10-16 | INR 2,715.00 | INR 2,715.00 | INR 2,672.60 | INR 2,688.00 | 45,336 |
| 2026-10-15 | INR 2,717.65 | INR 2,717.65 | INR 2,672.75 | INR 2,700.00 | 39,848 |
| 2026-10-14 | INR 2,715.25 | INR 2,734.00 | INR 2,684.00 | INR 2,717.70 | 66,121 |
| 2026-10-13 | INR 2,635.20 | INR 2,694.00 | INR 2,611.00 | INR 2,694.00 | 94,386 |
| 2026-10-12 | INR 2,648.35 | INR 2,662.00 | INR 2,625.30 | INR 2,631.00 | 43,657 |
| 2026-10-09 | INR 2,611.15 | INR 2,652.60 | INR 2,585.00 | INR 2,633.10 | 90,343 |
| 2026-10-08 | INR 2,735.15 | INR 2,744.00 | INR 2,547.15 | INR 2,595.00 | 278,743 |
| 2026-10-07 | INR 2,840.00 | INR 2,850.00 | INR 2,732.80 | INR 2,744.00 | 110,703 |
| 2026-10-06 | INR 2,874.35 | INR 2,886.80 | INR 2,835.70 | INR 2,850.00 | 94,270 |
| 2026-10-05 | INR 2,845.20 | INR 2,890.00 | INR 2,822.85 | INR 2,858.00 | 124,755 |
| 2026-10-01 | INR 2,904.30 | INR 2,904.30 | INR 2,771.40 | INR 2,824.30 | 57,255 |
| 2026-09-30 | INR 2,914.15 | INR 2,955.85 | INR 2,880.00 | INR 2,900.25 | 47,225 |
| 2026-09-29 | INR 2,832.05 | INR 2,966.00 | INR 2,793.70 | INR 2,966.00 | 97,656 |
| 2026-09-28 | INR 2,922.50 | INR 2,923.00 | INR 2,815.00 | INR 2,827.00 | 51,880 |
| 2026-09-25 | INR 2,916.70 | INR 2,939.70 | INR 2,904.00 | INR 2,914.95 | 45,191 |
| 2026-09-24 | INR 2,980.95 | INR 2,980.95 | INR 2,900.00 | INR 2,920.00 | 29,314 |
| 2026-09-23 | INR 3,018.40 | INR 3,023.80 | INR 2,980.00 | INR 2,990.00 | 34,291 |
| 2026-09-22 | INR 2,992.00 | INR 3,025.00 | INR 2,980.00 | INR 2,987.00 | 76,314 |
| 2026-09-21 | INR 2,999.00 | INR 3,015.00 | INR 2,975.70 | INR 2,990.00 | 58,329 |
| 2026-09-18 | INR 2,935.00 | INR 3,005.80 | INR 2,924.55 | INR 2,999.10 | 58,067 |
| 2026-09-17 | INR 2,926.10 | INR 2,945.00 | INR 2,907.15 | INR 2,926.55 | 36,967 |
| 2026-09-16 | INR 2,955.90 | INR 2,970.20 | INR 2,916.00 | INR 2,924.10 | 52,697 |
| 2026-09-15 | INR 3,087.60 | INR 3,087.60 | INR 2,925.25 | INR 2,932.00 | 44,199 |
| 2026-09-11 | INR 3,038.00 | INR 3,066.25 | INR 3,000.00 | INR 3,057.10 | 73,836 |
| 2026-09-10 | INR 3,117.25 | INR 3,117.25 | INR 3,040.50 | INR 3,100.00 | 49,770 |
| 2026-09-09 | INR 2,963.35 | INR 3,141.40 | INR 2,940.00 | INR 3,100.00 | 341,626 |
| 2026-09-08 | INR 2,935.95 | INR 2,967.00 | INR 2,917.70 | INR 2,959.80 | 55,526 |
| 2026-09-07 | INR 2,941.50 | INR 2,963.75 | INR 2,919.00 | INR 2,939.00 | 43,669 |
| 2026-09-04 | INR 2,913.85 | INR 2,965.90 | INR 2,882.10 | INR 2,936.00 | 40,359 |
| 2026-09-03 | INR 2,901.25 | INR 2,919.90 | INR 2,886.00 | INR 2,886.00 | 59,007 |
| 2026-09-02 | INR 2,867.50 | INR 2,906.15 | INR 2,831.65 | INR 2,894.80 | 55,976 |
| 2026-09-01 | INR 2,910.00 | INR 2,942.00 | INR 2,845.95 | INR 2,863.25 | 234,124 |
| 2026-08-31 | INR 3,168.00 | INR 3,168.00 | INR 2,921.00 | INR 2,921.00 | 139,802 |
| 2026-08-28 | INR 3,178.75 | INR 3,178.75 | INR 3,134.85 | INR 3,166.00 | 22,998 |
| 2026-08-27 | INR 3,125.00 | INR 3,168.00 | INR 3,125.00 | INR 3,155.00 | 81,448 |
| 2026-08-26 | INR 3,127.95 | INR 3,165.00 | INR 3,095.90 | INR 3,125.00 | 46,505 |
| 2026-08-25 | INR 3,000.00 | INR 3,108.40 | INR 2,963.50 | INR 3,106.50 | 90,920 |
| 2026-08-24 | INR 3,013.70 | INR 3,018.50 | INR 2,973.20 | INR 2,980.00 | 32,854 |
| 2026-08-21 | INR 2,992.15 | INR 3,007.70 | INR 2,980.60 | INR 2,995.00 | 23,142 |
| 2026-08-20 | INR 2,998.00 | INR 3,011.90 | INR 2,990.00 | INR 2,991.05 | 29,564 |
| 2026-08-19 | INR 3,005.70 | INR 3,019.95 | INR 2,970.25 | INR 2,979.00 | 48,216 |
| 2026-08-18 | INR 3,009.10 | INR 3,036.50 | INR 3,005.00 | INR 3,005.00 | 50,014 |
| 2026-08-17 | INR 3,036.05 | INR 3,038.00 | INR 3,006.20 | INR 3,008.60 | 59,890 |
| 2026-08-14 | INR 2,968.05 | INR 3,045.00 | INR 2,950.05 | INR 3,040.00 | 79,974 |
| 2026-08-13 | INR 2,990.00 | INR 3,019.90 | INR 2,932.35 | INR 2,955.90 | 53,319 |
| 2026-08-12 | INR 3,024.90 | INR 3,024.90 | INR 2,942.55 | INR 2,980.00 | 67,926 |
| 2026-08-11 | INR 3,074.85 | INR 3,080.00 | INR 2,982.00 | INR 2,988.00 | 105,061 |
| 2026-08-10 | INR 3,024.85 | INR 3,024.85 | INR 2,971.00 | INR 3,000.50 | 47,433 |
| 2026-08-07 | INR 3,011.95 | INR 3,039.00 | INR 3,005.00 | INR 3,007.00 | 118,025 |
| 2026-08-06 | INR 3,064.15 | INR 3,070.50 | INR 3,024.35 | INR 3,043.15 | 158,617 |
| 2026-08-05 | INR 3,069.65 | INR 3,085.00 | INR 3,035.00 | INR 3,035.00 | 47,183 |
| 2026-08-04 | INR 3,069.95 | INR 3,090.50 | INR 3,022.00 | INR 3,025.00 | 37,375 |
| 2026-08-03 | INR 3,029.95 | INR 3,075.05 | INR 3,029.95 | INR 3,065.00 | 50,653 |
| 2026-07-31 | INR 3,042.15 | INR 3,068.35 | INR 3,004.15 | INR 3,008.50 | 59,908 |
| 2026-07-30 | INR 3,029.85 | INR 3,063.20 | INR 2,995.00 | INR 3,049.95 | 44,653 |
| 2026-07-29 | INR 3,010.40 | INR 3,048.00 | INR 2,974.55 | INR 3,024.45 | 133,891 |
| 2026-07-28 | INR 3,036.00 | INR 3,038.90 | INR 2,997.00 | INR 3,002.60 | 35,072 |
| 2026-07-27 | INR 3,036.30 | INR 3,058.25 | INR 3,008.25 | INR 3,036.50 | 44,920 |
| 2026-07-24 | INR 2,990.55 | INR 3,041.90 | INR 2,990.55 | INR 3,027.15 | 73,858 |
| 2026-07-23 | INR 3,150.00 | INR 3,150.05 | INR 3,002.00 | INR 3,010.45 | 75,927 |
| 2026-07-22 | INR 3,203.20 | INR 3,203.20 | INR 3,140.00 | INR 3,147.40 | 31,798 |
| 2026-07-21 | INR 3,155.20 | INR 3,212.00 | INR 3,155.20 | INR 3,182.65 | 62,706 |
| 2026-07-20 | INR 3,160.20 | INR 3,189.95 | INR 3,133.05 | INR 3,184.35 | 26,490 |
| 2026-07-17 | INR 3,166.30 | INR 3,183.65 | INR 3,140.25 | INR 3,160.15 | 56,392 |
| 2026-07-16 | INR 3,171.55 | INR 3,185.85 | INR 3,141.80 | INR 3,152.00 | 39,089 |
| 2026-07-15 | INR 3,188.20 | INR 3,199.70 | INR 3,143.00 | INR 3,150.35 | 47,206 |
| 2026-07-14 | INR 3,173.75 | INR 3,220.00 | INR 3,147.00 | INR 3,187.95 | 98,671 |
| 2026-07-13 | INR 3,130.00 | INR 3,194.90 | INR 3,114.10 | INR 3,177.50 | 57,666 |
| 2026-07-10 | INR 3,100.05 | INR 3,183.30 | INR 3,100.05 | INR 3,155.15 | 121,806 |
| 2026-07-09 | INR 3,049.20 | INR 3,104.00 | INR 3,028.00 | INR 3,085.30 | 152,934 |
| 2026-07-08 | INR 3,100.00 | INR 3,146.10 | INR 3,027.10 | INR 3,047.05 | 201,595 |
| 2026-07-07 | INR 3,229.05 | INR 3,229.05 | INR 3,097.05 | INR 3,107.25 | 85,695 |
| 2026-07-06 | INR 3,222.35 | INR 3,245.00 | INR 3,187.30 | INR 3,206.25 | 165,218 |
| 2026-07-03 | INR 3,184.05 | INR 3,223.85 | INR 3,106.30 | INR 3,212.20 | 240,765 |
| 2026-07-02 | INR 3,150.30 | INR 3,229.50 | INR 3,148.15 | INR 3,178.20 | 220,162 |
| 2026-07-01 | INR 3,040.00 | INR 3,150.00 | INR 3,015.00 | INR 3,143.25 | 211,583 |
| 2026-06-30 | INR 2,989.90 | INR 3,054.50 | INR 2,970.00 | INR 3,036.10 | 131,340 |
| 2026-06-29 | INR 3,020.00 | INR 3,020.05 | INR 2,954.95 | INR 2,963.55 | 104,597 |
| 2026-06-25 | INR 3,089.60 | INR 3,104.80 | INR 3,030.00 | INR 3,038.20 | 98,203 |
| 2026-06-24 | INR 2,984.45 | INR 3,077.00 | INR 2,972.00 | INR 3,068.55 | 240,063 |
| 2026-06-23 | INR 3,070.00 | INR 3,091.70 | INR 2,947.55 | INR 2,963.70 | 89,791 |
| 2026-06-22 | INR 3,049.40 | INR 3,065.00 | INR 3,000.85 | INR 3,058.75 | 111,020 |
| 2026-06-19 | INR 3,030.80 | INR 3,051.00 | INR 3,011.00 | INR 3,037.90 | 131,440 |
| 2026-06-18 | INR 2,959.95 | INR 3,040.00 | INR 2,938.40 | INR 3,013.10 | 160,965 |
| 2026-06-17 | INR 2,954.45 | INR 2,973.05 | INR 2,935.00 | INR 2,952.10 | 70,616 |
| 2026-06-16 | INR 2,960.50 | INR 2,997.00 | INR 2,928.50 | INR 2,944.45 | 127,927 |
| 2026-06-15 | INR 2,978.45 | INR 2,983.00 | INR 2,921.60 | INR 2,942.85 | 81,175 |
| 2026-06-12 | INR 2,957.85 | INR 2,970.90 | INR 2,887.50 | INR 2,920.25 | 134,846 |
| 2026-06-11 | INR 2,914.45 | INR 2,965.00 | INR 2,896.25 | INR 2,908.15 | 78,667 |
| 2026-06-10 | INR 2,999.90 | INR 2,999.90 | INR 2,919.95 | INR 2,930.05 | 79,435 |
| 2026-06-09 | INR 2,980.05 | INR 2,998.00 | INR 2,940.00 | INR 2,978.25 | 109,280 |
| 2026-06-08 | INR 3,023.80 | INR 3,038.00 | INR 2,956.80 | INR 2,971.95 | 97,359 |
| 2026-06-05 | INR 2,976.20 | INR 3,058.70 | INR 2,913.40 | INR 3,047.85 | 2,539,242 |
| 2026-06-04 | INR 2,925.00 | INR 2,983.05 | INR 2,920.00 | INR 2,972.80 | 71,826 |
| 2026-06-03 | INR 2,967.55 | INR 2,967.55 | INR 2,889.00 | INR 2,925.20 | 67,685 |
| 2026-06-02 | INR 2,885.00 | INR 2,973.20 | INR 2,865.80 | INR 2,967.95 | 91,361 |
| 2026-06-01 | INR 2,942.10 | INR 2,960.15 | INR 2,890.35 | INR 2,908.90 | 126,010 |
| 2026-05-29 | INR 2,985.00 | INR 2,995.00 | INR 2,927.10 | INR 2,939.65 | 99,958 |
| 2026-05-27 | INR 2,973.10 | INR 3,028.90 | INR 2,944.25 | INR 2,972.60 | 301,201 |
| 2026-05-26 | INR 2,849.95 | INR 2,979.90 | INR 2,827.25 | INR 2,969.35 | 267,660 |
| 2026-05-25 | INR 2,728.65 | INR 2,858.00 | INR 2,728.65 | INR 2,849.30 | 290,535 |
| 2026-05-22 | INR 2,721.25 | INR 2,743.80 | INR 2,707.75 | INR 2,716.25 | 62,969 |
| 2026-05-21 | INR 2,720.25 | INR 2,769.00 | INR 2,690.00 | INR 2,695.65 | 149,903 |
| 2026-05-20 | INR 2,701.65 | INR 2,720.85 | INR 2,685.60 | INR 2,706.00 | 72,551 |
| 2026-05-19 | INR 2,749.95 | INR 2,774.50 | INR 2,697.75 | INR 2,721.85 | 316,949 |
| 2026-05-18 | INR 2,704.85 | INR 2,709.75 | INR 2,646.35 | INR 2,690.30 | 127,900 |
| 2026-05-15 | INR 2,781.30 | INR 2,800.00 | INR 2,660.05 | INR 2,715.90 | 526,211 |
| 2026-05-14 | INR 2,525.00 | INR 2,719.55 | INR 2,525.00 | INR 2,713.55 | 1,055,463 |
| 2026-05-13 | INR 2,407.70 | INR 2,529.00 | INR 2,404.65 | INR 2,499.85 | 79,436 |
| 2026-05-12 | INR 2,498.80 | INR 2,510.70 | INR 2,401.00 | INR 2,404.65 | 91,740 |
| 2026-05-11 | INR 2,499.90 | INR 2,513.40 | INR 2,460.00 | INR 2,500.05 | 79,661 |
| 2026-05-08 | INR 2,523.70 | INR 2,545.00 | INR 2,500.10 | INR 2,505.65 | 78,520 |
| 2026-05-07 | INR 2,543.95 | INR 2,549.80 | INR 2,506.65 | INR 2,511.75 | 75,824 |
| 2026-05-06 | INR 2,470.20 | INR 2,545.00 | INR 2,470.20 | INR 2,539.40 | 347,490 |
| 2026-05-05 | INR 2,480.50 | INR 2,511.00 | INR 2,451.70 | INR 2,463.55 | 112,499 |
| 2026-05-04 | INR 2,385.20 | INR 2,514.40 | INR 2,376.05 | INR 2,483.55 | 220,708 |
| 2026-04-30 | INR 2,414.55 | INR 2,418.75 | INR 2,327.80 | INR 2,404.05 | 361,770 |
| 2026-04-29 | INR 2,434.35 | INR 2,443.30 | INR 2,388.25 | INR 2,424.70 | 222,027 |
| 2026-04-28 | INR 2,321.35 | INR 2,420.00 | INR 2,321.35 | INR 2,410.85 | 217,193 |
| 2026-04-27 | INR 2,313.65 | INR 2,337.00 | INR 2,287.50 | INR 2,321.35 | 105,376 |
| 2026-04-24 | INR 2,306.95 | INR 2,321.25 | INR 2,227.00 | INR 2,286.65 | 185,872 |
| 2026-04-23 | INR 2,245.00 | INR 2,333.90 | INR 2,225.70 | INR 2,300.50 | 263,051 |
| 2026-04-22 | INR 2,225.25 | INR 2,277.70 | INR 2,225.00 | INR 2,261.10 | 62,655 |
| 2026-04-21 | INR 2,239.05 | INR 2,254.80 | INR 2,220.20 | INR 2,225.25 | 51,696 |
| 2026-04-20 | INR 2,215.45 | INR 2,280.00 | INR 2,201.10 | INR 2,228.00 | 175,135 |
| 2026-04-17 | INR 2,248.95 | INR 2,248.95 | INR 2,186.85 | INR 2,218.35 | 217,057 |
| 2026-04-16 | INR 2,169.00 | INR 2,210.00 | INR 2,162.00 | INR 2,205.00 | 215,397 |
| 2026-04-15 | INR 2,175.10 | INR 2,199.50 | INR 2,137.40 | INR 2,145.20 | 150,960 |
| 2026-04-13 | INR 1,963.10 | INR 2,157.10 | INR 1,963.10 | INR 2,129.55 | 293,391 |
| 2026-04-10 | INR 2,049.30 | INR 2,094.50 | INR 2,041.85 | INR 2,088.20 | 126,261 |
| 2026-04-09 | INR 2,043.55 | INR 2,064.75 | INR 2,011.00 | INR 2,040.00 | 153,084 |
| 2026-04-08 | INR 1,991.85 | INR 2,089.80 | INR 1,975.35 | INR 2,043.55 | 216,708 |
| 2026-04-07 | INR 1,885.20 | INR 1,904.05 | INR 1,865.25 | INR 1,881.30 | 116,945 |
| 2026-04-06 | INR 1,833.75 | INR 1,908.90 | INR 1,802.10 | INR 1,902.75 | 108,401 |
| 2026-04-02 | INR 1,810.00 | INR 1,843.00 | INR 1,771.00 | INR 1,833.55 | 110,651 |
| 2026-04-01 | INR 1,836.80 | INR 1,869.45 | INR 1,802.55 | INR 1,842.50 | 210,121 |
| 2026-03-30 | INR 1,818.90 | INR 1,837.85 | INR 1,753.45 | INR 1,759.65 | 147,642 |
| 2026-03-27 | INR 1,885.50 | INR 1,885.50 | INR 1,817.35 | INR 1,822.85 | 89,841 |
| 2026-03-25 | INR 1,841.10 | INR 1,910.70 | INR 1,837.55 | INR 1,886.05 | 250,834 |
| 2026-03-24 | INR 1,899.65 | INR 1,899.65 | INR 1,814.05 | INR 1,818.90 | 5,727,072 |
| 2026-03-23 | INR 1,912.00 | INR 1,912.05 | INR 1,820.90 | INR 1,832.30 | 177,337 |
| 2026-03-20 | INR 1,952.00 | INR 1,974.15 | INR 1,921.35 | INR 1,927.35 | 167,674 |
| 2026-03-19 | INR 1,980.10 | INR 1,989.10 | INR 1,930.00 | INR 1,936.95 | 105,586 |
| 2026-03-18 | INR 1,994.45 | INR 2,026.75 | INR 1,982.25 | INR 2,007.55 | 49,283 |
| 2026-03-17 | INR 1,996.85 | INR 1,996.85 | INR 1,945.00 | INR 1,975.30 | 42,696 |
| 2026-03-16 | INR 1,964.80 | INR 1,994.00 | INR 1,946.70 | INR 1,975.60 | 47,472 |
| 2026-03-13 | INR 2,001.00 | INR 2,008.05 | INR 1,945.60 | INR 1,960.30 | 82,260 |
| 2026-03-12 | INR 1,967.95 | INR 2,026.20 | INR 1,946.85 | INR 2,002.15 | 99,615 |
| 2026-03-11 | INR 2,000.90 | INR 2,025.90 | INR 1,970.90 | INR 1,975.30 | 1,385,021 |
| 2026-03-10 | INR 2,022.95 | INR 2,031.60 | INR 1,982.55 | INR 1,998.15 | 63,022 |
| 2026-03-09 | INR 1,990.00 | INR 2,005.85 | INR 1,941.50 | INR 1,999.65 | 66,158 |
| 2026-03-06 | INR 2,085.00 | INR 2,089.70 | INR 2,033.45 | INR 2,038.80 | 50,131 |
| 2026-03-05 | INR 2,078.35 | INR 2,100.00 | INR 2,040.80 | INR 2,088.45 | 74,467 |
| 2026-03-04 | INR 2,100.05 | INR 2,104.65 | INR 2,038.00 | INR 2,075.60 | 70,165 |
| 2026-03-02 | INR 2,040.05 | INR 2,149.00 | INR 2,040.05 | INR 2,123.25 | 146,271 |
| 2026-02-27 | INR 2,202.05 | INR 2,215.05 | INR 2,152.35 | INR 2,164.80 | 30,931 |
| 2026-02-26 | INR 2,231.90 | INR 2,232.05 | INR 2,200.00 | INR 2,214.95 | 54,645 |
| 2026-02-25 | INR 2,197.90 | INR 2,237.45 | INR 2,180.25 | INR 2,231.85 | 58,954 |
| 2026-02-24 | INR 2,170.05 | INR 2,201.85 | INR 2,163.00 | INR 2,182.35 | 50,543 |
| 2026-02-23 | INR 2,186.10 | INR 2,203.10 | INR 2,156.20 | INR 2,188.05 | 48,483 |
| 2026-02-20 | INR 2,168.90 | INR 2,174.65 | INR 2,152.05 | INR 2,160.45 | 29,136 |
| 2026-02-19 | INR 2,221.45 | INR 2,221.45 | INR 2,150.65 | INR 2,155.65 | 51,199 |
| 2026-02-18 | INR 2,250.20 | INR 2,255.00 | INR 2,189.00 | INR 2,210.80 | 60,426 |
| 2026-02-17 | INR 2,173.95 | INR 2,252.60 | INR 2,171.10 | INR 2,242.25 | 110,614 |
| 2026-02-16 | INR 2,112.10 | INR 2,189.00 | INR 2,103.95 | INR 2,184.65 | 66,255 |
| 2026-02-13 | INR 2,200.10 | INR 2,206.30 | INR 2,125.00 | INR 2,141.35 | 70,168 |
| 2026-02-12 | INR 2,233.75 | INR 2,233.75 | INR 2,201.10 | INR 2,211.70 | 73,221 |
| 2026-02-11 | INR 2,193.60 | INR 2,236.80 | INR 2,193.60 | INR 2,234.40 | 45,878 |
| 2026-02-10 | INR 2,253.35 | INR 2,267.90 | INR 2,172.75 | INR 2,227.55 | 119,694 |
| 2026-02-09 | INR 2,241.25 | INR 2,288.00 | INR 2,241.25 | INR 2,249.80 | 117,188 |
| 2026-02-06 | INR 2,234.90 | INR 2,238.95 | INR 2,201.70 | INR 2,226.55 | 53,938 |
| 2026-02-05 | INR 2,229.05 | INR 2,241.00 | INR 2,210.00 | INR 2,236.35 | 91,972 |
| 2026-02-04 | INR 2,229.80 | INR 2,245.00 | INR 2,189.90 | INR 2,228.85 | 127,131 |
| 2026-02-03 | INR 2,167.45 | INR 2,232.00 | INR 2,141.10 | INR 2,201.70 | 390,678 |
| 2026-02-02 | INR 1,980.15 | INR 2,001.80 | INR 1,934.60 | INR 1,994.70 | 53,094 |
| 2026-01-30 | INR 2,003.60 | INR 2,038.40 | INR 1,994.00 | INR 2,019.40 | 73,791 |
| 2026-01-29 | INR 2,000.50 | INR 2,028.80 | INR 1,971.90 | INR 2,018.20 | 128,215 |
| 2026-01-28 | INR 1,980.05 | INR 2,004.00 | INR 1,951.95 | INR 1,995.65 | 142,151 |
| 2026-01-27 | INR 1,908.40 | INR 1,973.65 | INR 1,892.50 | INR 1,960.35 | 313,342 |
| 2026-01-23 | INR 2,060.70 | INR 2,085.95 | INR 1,850.00 | INR 1,862.80 | 536,013 |
| 2026-01-22 | INR 2,043.20 | INR 2,102.20 | INR 2,043.20 | INR 2,087.50 | 61,314 |
| 2026-01-21 | INR 2,059.95 | INR 2,068.95 | INR 2,005.45 | INR 2,033.00 | 81,778 |
| 2026-01-20 | INR 2,136.50 | INR 2,140.00 | INR 2,041.05 | INR 2,056.05 | 114,467 |
| 2026-01-19 | INR 2,154.80 | INR 2,156.05 | INR 2,124.00 | INR 2,137.25 | 42,940 |
| 2026-01-16 | INR 2,155.60 | INR 2,193.45 | INR 2,150.70 | INR 2,156.70 | 94,959 |
| 2026-01-14 | INR 2,157.70 | INR 2,168.90 | INR 2,143.00 | INR 2,154.00 | 39,208 |
| 2026-01-13 | INR 2,198.25 | INR 2,198.25 | INR 2,142.00 | INR 2,157.70 | 49,711 |
| 2026-01-12 | INR 2,159.80 | INR 2,180.00 | INR 2,119.55 | INR 2,171.45 | 72,478 |
| 2026-01-09 | INR 2,202.60 | INR 2,215.00 | INR 2,145.00 | INR 2,153.20 | 145,112 |
| 2026-01-08 | INR 2,278.95 | INR 2,278.95 | INR 2,206.00 | INR 2,215.00 | 86,164 |
| 2026-01-07 | INR 2,259.00 | INR 2,283.00 | INR 2,243.45 | INR 2,274.50 | 19,302 |
| 2026-01-06 | INR 2,280.70 | INR 2,290.15 | INR 2,248.65 | INR 2,258.80 | 21,223 |
| 2026-01-05 | INR 2,281.20 | INR 2,303.00 | INR 2,274.05 | INR 2,279.35 | 64,496 |
| 2026-01-02 | INR 2,262.00 | INR 2,283.00 | INR 2,259.00 | INR 2,280.50 | 25,850 |
| 2026-01-01 | INR 2,246.60 | INR 2,286.95 | INR 2,240.05 | INR 2,257.75 | 36,331 |
| 2025-12-31 | INR 2,215.10 | INR 2,246.00 | INR 2,215.10 | INR 2,239.50 | 82,262 |
| 2025-12-30 | INR 2,203.25 | INR 2,219.10 | INR 2,196.00 | INR 2,215.10 | 42,389 |
| 2025-12-29 | INR 2,230.00 | INR 2,238.95 | INR 2,196.85 | INR 2,203.00 | 55,116 |
| 2025-12-26 | INR 2,237.90 | INR 2,250.20 | INR 2,220.00 | INR 2,231.85 | 38,384 |
| 2025-12-24 | INR 2,247.85 | INR 2,258.75 | INR 2,218.00 | INR 2,221.55 | 29,446 |
| 2025-12-23 | INR 2,265.20 | INR 2,271.20 | INR 2,244.05 | INR 2,247.85 | 28,547 |
| 2025-12-22 | INR 2,255.05 | INR 2,273.95 | INR 2,244.95 | INR 2,265.15 | 51,949 |
| 2025-12-19 | INR 2,230.65 | INR 2,250.40 | INR 2,210.00 | INR 2,239.05 | 18,173 |
| 2025-12-18 | INR 2,227.20 | INR 2,244.80 | INR 2,211.50 | INR 2,228.45 | 15,750 |
| 2025-12-17 | INR 2,246.50 | INR 2,255.00 | INR 2,221.50 | INR 2,232.05 | 23,617 |
| 2025-12-16 | INR 2,265.05 | INR 2,277.10 | INR 2,233.00 | INR 2,246.30 | 43,532 |
| 2025-12-15 | INR 2,280.20 | INR 2,300.00 | INR 2,275.00 | INR 2,279.60 | 24,069 |
| 2025-12-12 | INR 2,277.70 | INR 2,296.00 | INR 2,270.00 | INR 2,281.85 | 31,644 |
| 2025-12-11 | INR 2,211.85 | INR 2,292.75 | INR 2,191.40 | INR 2,276.65 | 54,019 |
| 2025-12-10 | INR 2,255.75 | INR 2,268.20 | INR 2,205.15 | INR 2,210.25 | 66,541 |
| 2025-12-09 | INR 2,215.50 | INR 2,257.90 | INR 2,178.55 | INR 2,247.65 | 56,305 |
| 2025-12-08 | INR 2,261.20 | INR 2,271.85 | INR 2,205.05 | INR 2,215.50 | 35,753 |
| 2025-12-05 | INR 2,213.65 | INR 2,268.00 | INR 2,204.00 | INR 2,265.10 | 139,848 |
| 2025-12-04 | INR 2,194.25 | INR 2,231.15 | INR 2,185.00 | INR 2,218.80 | 42,399 |
| 2025-12-03 | INR 2,240.00 | INR 2,244.55 | INR 2,172.10 | INR 2,188.95 | 74,515 |
| 2025-12-02 | INR 2,259.90 | INR 2,267.50 | INR 2,227.85 | INR 2,239.50 | 71,781 |
| 2025-12-01 | INR 2,299.95 | INR 2,305.05 | INR 2,258.00 | INR 2,262.55 | 60,789 |
| 2025-11-28 | INR 2,283.15 | INR 2,330.05 | INR 2,247.25 | INR 2,281.05 | 121,161 |
| 2025-11-27 | INR 2,314.90 | INR 2,320.70 | INR 2,229.65 | INR 2,249.90 | 101,476 |
| 2025-11-26 | INR 2,329.95 | INR 2,356.45 | INR 2,311.10 | INR 2,317.05 | 57,161 |
| 2025-11-25 | INR 2,400.35 | INR 2,401.00 | INR 2,326.75 | INR 2,333.70 | 48,334 |
| 2025-11-24 | INR 2,424.00 | INR 2,431.95 | INR 2,393.20 | INR 2,398.75 | 22,220 |
| 2025-11-21 | INR 2,446.30 | INR 2,455.65 | INR 2,418.45 | INR 2,421.60 | 14,897 |
| 2025-11-20 | INR 2,458.80 | INR 2,479.85 | INR 2,440.40 | INR 2,445.40 | 54,746 |
| 2025-11-19 | INR 2,440.55 | INR 2,449.45 | INR 2,415.00 | INR 2,431.30 | 33,303 |
| 2025-11-18 | INR 2,460.00 | INR 2,478.45 | INR 2,433.35 | INR 2,436.55 | 78,095 |
| 2025-11-17 | INR 2,462.00 | INR 2,474.80 | INR 2,421.10 | INR 2,464.90 | 92,931 |
| 2025-11-14 | INR 2,428.27 | INR 2,475.09 | INR 2,408.92 | INR 2,440.04 | 94,131 |
| 2025-11-13 | INR 2,423.71 | INR 2,446.78 | INR 2,392.54 | INR 2,408.92 | 72,436 |
| 2025-11-12 | INR 2,325.40 | INR 2,439.22 | INR 2,291.91 | INR 2,408.29 | 194,827 |
| 2025-11-11 | INR 2,296.46 | INR 2,306.35 | INR 2,268.59 | INR 2,294.09 | 20,233 |
| 2025-11-10 | INR 2,303.01 | INR 2,315.08 | INR 2,290.31 | INR 2,296.75 | 46,940 |
| 2025-11-07 | INR 2,323.80 | INR 2,403.75 | INR 2,292.00 | INR 2,370.10 | 61,261 |
| 2025-11-06 | INR 2,427.65 | INR 2,427.65 | INR 2,309.95 | INR 2,313.80 | 82,351 |
| 2025-11-04 | INR 2,482.45 | INR 2,488.55 | INR 2,391.25 | INR 2,418.90 | 93,585 |
| 2025-11-03 | INR 2,481.45 | INR 2,502.00 | INR 2,459.25 | INR 2,469.55 | 47,005 |
| 2025-10-31 | INR 2,531.05 | INR 2,542.60 | INR 2,472.55 | INR 2,481.45 | 42,028 |
| 2025-10-30 | INR 2,545.15 | INR 2,558.00 | INR 2,512.55 | INR 2,527.50 | 19,850 |
| 2025-10-29 | INR 2,495.40 | INR 2,599.00 | INR 2,495.40 | INR 2,534.80 | 79,870 |
| 2025-10-28 | INR 2,493.10 | INR 2,515.75 | INR 2,480.00 | INR 2,493.75 | 30,423 |
| 2025-10-27 | INR 2,503.85 | INR 2,515.80 | INR 2,487.30 | INR 2,493.10 | 24,894 |
| 2025-10-24 | INR 2,535.60 | INR 2,555.95 | INR 2,498.70 | INR 2,503.85 | 42,720 |
| 2025-10-23 | INR 2,550.20 | INR 2,577.90 | INR 2,540.90 | INR 2,546.90 | 71,101 |
| 2025-10-21 | INR 2,549.25 | INR 2,549.25 | INR 2,549.25 | INR 2,549.25 | 0 |
| 2025-10-20 | INR 2,560.00 | INR 2,579.45 | INR 2,536.20 | INR 2,549.25 | 36,809 |
| 2025-10-17 | INR 2,557.25 | INR 2,577.00 | INR 2,542.85 | INR 2,549.60 | 18,756 |
| 2025-10-16 | INR 2,553.80 | INR 2,579.70 | INR 2,540.55 | INR 2,556.65 | 82,753 |
| 2025-10-15 | INR 2,539.65 | INR 2,560.00 | INR 2,528.30 | INR 2,534.75 | 24,867 |
| 2025-10-14 | INR 2,527.05 | INR 2,538.80 | INR 2,485.60 | INR 2,516.05 | 21,740 |
| 2025-10-13 | INR 2,537.75 | INR 2,540.00 | INR 2,504.60 | INR 2,526.70 | 34,567 |
| 2025-10-10 | INR 2,565.70 | INR 2,565.70 | INR 2,538.10 | INR 2,550.60 | 21,179 |
| 2025-10-09 | INR 2,525.20 | INR 2,559.00 | INR 2,523.00 | INR 2,542.15 | 29,976 |