Adani Ports and Special Economic Zone Limited (ADANIPORTS) Price History
Daily open, high, low, close and volume for Adani Ports and Special Economic Zone Limited (ADANIPORTS) from 2025-10-09 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | INR 1,720.70 | INR 1,756.20 | INR 1,715.15 | INR 1,756.20 | 138,172 |
| 2026-10-21 | INR 1,775.00 | INR 1,782.10 | INR 1,725.00 | INR 1,749.50 | 199,099 |
| 2026-10-19 | INR 1,760.25 | INR 1,784.60 | INR 1,751.20 | INR 1,761.20 | 84,810 |
| 2026-10-16 | INR 1,741.75 | INR 1,758.70 | INR 1,732.10 | INR 1,742.50 | 57,124 |
| 2026-10-15 | INR 1,740.00 | INR 1,761.00 | INR 1,726.05 | INR 1,747.80 | 97,627 |
| 2026-10-14 | INR 1,764.05 | INR 1,769.95 | INR 1,725.50 | INR 1,745.00 | 125,204 |
| 2026-10-13 | INR 1,754.00 | INR 1,775.95 | INR 1,738.70 | INR 1,762.00 | 1,811,313 |
| 2026-10-12 | INR 1,772.95 | INR 1,778.05 | INR 1,747.50 | INR 1,752.10 | 55,368 |
| 2026-10-09 | INR 1,703.40 | INR 1,769.75 | INR 1,700.00 | INR 1,760.00 | 3,593,379 |
| 2026-10-08 | INR 1,750.85 | INR 1,750.85 | INR 1,674.40 | INR 1,702.80 | 257,133 |
| 2026-10-07 | INR 1,782.00 | INR 1,785.90 | INR 1,739.50 | INR 1,748.10 | 43,740 |
| 2026-10-06 | INR 1,774.95 | INR 1,788.00 | INR 1,764.85 | INR 1,782.00 | 48,656 |
| 2026-10-05 | INR 1,760.05 | INR 1,778.00 | INR 1,738.50 | INR 1,775.00 | 124,692 |
| 2026-10-01 | INR 1,787.75 | INR 1,787.75 | INR 1,715.90 | INR 1,737.95 | 69,462 |
| 2026-09-30 | INR 1,792.90 | INR 1,801.90 | INR 1,776.20 | INR 1,786.05 | 112,382 |
| 2026-09-29 | INR 1,752.15 | INR 1,818.00 | INR 1,738.90 | INR 1,818.00 | 78,243 |
| 2026-09-28 | INR 1,795.10 | INR 1,795.10 | INR 1,737.00 | INR 1,741.60 | 46,198 |
| 2026-09-25 | INR 1,787.00 | INR 1,800.50 | INR 1,776.00 | INR 1,784.00 | 44,389 |
| 2026-09-24 | INR 1,792.05 | INR 1,799.95 | INR 1,776.00 | INR 1,784.60 | 64,855 |
| 2026-09-23 | INR 1,797.00 | INR 1,808.80 | INR 1,791.50 | INR 1,808.80 | 43,341 |
| 2026-09-22 | INR 1,790.80 | INR 1,812.30 | INR 1,786.75 | INR 1,790.15 | 74,797 |
| 2026-09-21 | INR 1,798.60 | INR 1,798.60 | INR 1,766.70 | INR 1,788.00 | 66,711 |
| 2026-09-18 | INR 1,749.75 | INR 1,801.00 | INR 1,744.30 | INR 1,801.00 | 104,576 |
| 2026-09-17 | INR 1,730.00 | INR 1,738.50 | INR 1,724.70 | INR 1,736.40 | 67,468 |
| 2026-09-16 | INR 1,724.65 | INR 1,738.35 | INR 1,707.95 | INR 1,725.95 | 44,300 |
| 2026-09-15 | INR 1,790.20 | INR 1,790.20 | INR 1,711.45 | INR 1,711.45 | 86,327 |
| 2026-09-11 | INR 1,751.10 | INR 1,772.45 | INR 1,751.10 | INR 1,765.00 | 79,271 |
| 2026-09-10 | INR 1,782.60 | INR 1,782.60 | INR 1,751.25 | INR 1,757.60 | 94,236 |
| 2026-09-09 | INR 1,720.00 | INR 1,785.50 | INR 1,708.00 | INR 1,771.55 | 6,181,839 |
| 2026-09-08 | INR 1,692.20 | INR 1,713.00 | INR 1,686.65 | INR 1,708.85 | 314,952 |
| 2026-09-07 | INR 1,713.05 | INR 1,716.65 | INR 1,687.40 | INR 1,691.00 | 70,196 |
| 2026-09-04 | INR 1,704.95 | INR 1,716.60 | INR 1,693.00 | INR 1,709.00 | 66,900 |
| 2026-09-03 | INR 1,690.05 | INR 1,710.80 | INR 1,686.30 | INR 1,686.60 | 464,829 |
| 2026-09-02 | INR 1,643.50 | INR 1,676.40 | INR 1,632.85 | INR 1,672.90 | 95,076 |
| 2026-09-01 | INR 1,624.15 | INR 1,655.20 | INR 1,624.10 | INR 1,646.00 | 168,073 |
| 2026-08-31 | INR 1,710.00 | INR 1,710.00 | INR 1,635.00 | INR 1,635.00 | 62,072 |
| 2026-08-28 | INR 1,710.15 | INR 1,723.30 | INR 1,699.25 | INR 1,705.10 | 134,570 |
| 2026-08-27 | INR 1,700.05 | INR 1,719.00 | INR 1,691.50 | INR 1,705.15 | 1,145,549 |
| 2026-08-26 | INR 1,710.00 | INR 1,718.00 | INR 1,690.55 | INR 1,699.00 | 35,950 |
| 2026-08-25 | INR 1,675.05 | INR 1,699.00 | INR 1,671.20 | INR 1,695.00 | 62,482 |
| 2026-08-24 | INR 1,701.95 | INR 1,701.95 | INR 1,672.90 | INR 1,675.00 | 42,691 |
| 2026-08-21 | INR 1,701.00 | INR 1,701.00 | INR 1,686.10 | INR 1,697.00 | 33,910 |
| 2026-08-20 | INR 1,690.00 | INR 1,698.85 | INR 1,680.45 | INR 1,693.25 | 41,445 |
| 2026-08-19 | INR 1,683.00 | INR 1,685.20 | INR 1,667.55 | INR 1,679.50 | 29,338 |
| 2026-08-18 | INR 1,691.05 | INR 1,691.70 | INR 1,667.00 | INR 1,680.50 | 57,921 |
| 2026-08-17 | INR 1,693.20 | INR 1,696.60 | INR 1,678.00 | INR 1,694.00 | 50,150 |
| 2026-08-14 | INR 1,651.85 | INR 1,699.20 | INR 1,651.85 | INR 1,695.00 | 127,525 |
| 2026-08-13 | INR 1,663.20 | INR 1,670.30 | INR 1,642.00 | INR 1,664.70 | 173,463 |
| 2026-08-12 | INR 1,670.00 | INR 1,672.60 | INR 1,641.20 | INR 1,665.00 | 83,838 |
| 2026-08-11 | INR 1,703.45 | INR 1,704.00 | INR 1,662.40 | INR 1,667.00 | 65,956 |
| 2026-08-10 | INR 1,694.95 | INR 1,694.95 | INR 1,674.00 | INR 1,680.00 | 40,161 |
| 2026-08-07 | INR 1,691.00 | INR 1,702.00 | INR 1,678.00 | INR 1,686.00 | 71,972 |
| 2026-08-06 | INR 1,695.25 | INR 1,706.25 | INR 1,688.05 | INR 1,695.00 | 137,782 |
| 2026-08-05 | INR 1,724.25 | INR 1,724.25 | INR 1,688.30 | INR 1,705.00 | 46,594 |
| 2026-08-04 | INR 1,705.00 | INR 1,714.00 | INR 1,691.00 | INR 1,691.00 | 1,504,929 |
| 2026-08-03 | INR 1,710.05 | INR 1,720.00 | INR 1,693.00 | INR 1,697.00 | 108,917 |
| 2026-07-31 | INR 1,678.50 | INR 1,707.00 | INR 1,649.65 | INR 1,699.50 | 685,329 |
| 2026-07-30 | INR 1,725.00 | INR 1,730.00 | INR 1,659.00 | INR 1,664.30 | 314,890 |
| 2026-07-29 | INR 1,785.00 | INR 1,791.65 | INR 1,705.50 | INR 1,720.45 | 340,913 |
| 2026-07-28 | INR 1,776.00 | INR 1,783.05 | INR 1,758.80 | INR 1,777.15 | 179,516 |
| 2026-07-27 | INR 1,799.30 | INR 1,799.30 | INR 1,752.30 | INR 1,771.10 | 114,807 |
| 2026-07-24 | INR 1,768.95 | INR 1,784.40 | INR 1,756.20 | INR 1,768.10 | 61,092 |
| 2026-07-23 | INR 1,828.30 | INR 1,828.30 | INR 1,769.00 | INR 1,778.30 | 131,582 |
| 2026-07-22 | INR 1,841.00 | INR 1,847.00 | INR 1,812.05 | INR 1,819.35 | 49,539 |
| 2026-07-21 | INR 1,852.15 | INR 1,857.00 | INR 1,833.00 | INR 1,844.55 | 139,087 |
| 2026-07-20 | INR 1,818.80 | INR 1,853.00 | INR 1,818.80 | INR 1,843.15 | 34,656 |
| 2026-07-17 | INR 1,827.95 | INR 1,841.00 | INR 1,816.35 | INR 1,837.20 | 34,507 |
| 2026-07-16 | INR 1,829.50 | INR 1,858.95 | INR 1,817.05 | INR 1,825.70 | 212,733 |
| 2026-07-15 | INR 1,825.00 | INR 1,838.00 | INR 1,818.00 | INR 1,829.50 | 52,779 |
| 2026-07-14 | INR 1,821.05 | INR 1,840.50 | INR 1,809.90 | INR 1,821.05 | 92,558 |
| 2026-07-13 | INR 1,814.60 | INR 1,825.10 | INR 1,807.55 | INR 1,810.40 | 38,442 |
| 2026-07-10 | INR 1,799.30 | INR 1,852.00 | INR 1,799.30 | INR 1,828.00 | 54,189 |
| 2026-07-09 | INR 1,793.10 | INR 1,821.00 | INR 1,793.10 | INR 1,799.30 | 210,524 |
| 2026-07-08 | INR 1,829.00 | INR 1,849.80 | INR 1,784.20 | INR 1,792.90 | 110,570 |
| 2026-07-07 | INR 1,873.95 | INR 1,880.00 | INR 1,829.95 | INR 1,834.30 | 46,973 |
| 2026-07-06 | INR 1,874.20 | INR 1,883.60 | INR 1,860.00 | INR 1,863.95 | 64,371 |
| 2026-07-03 | INR 1,887.95 | INR 1,891.80 | INR 1,865.90 | INR 1,874.20 | 73,516 |
| 2026-07-02 | INR 1,869.90 | INR 1,887.70 | INR 1,846.05 | INR 1,882.30 | 158,068 |
| 2026-07-01 | INR 1,830.00 | INR 1,881.10 | INR 1,815.20 | INR 1,848.15 | 311,236 |
| 2026-06-30 | INR 1,796.00 | INR 1,815.80 | INR 1,783.00 | INR 1,810.20 | 94,603 |
| 2026-06-29 | INR 1,804.45 | INR 1,812.35 | INR 1,771.10 | INR 1,776.60 | 83,986 |
| 2026-06-25 | INR 1,816.00 | INR 1,831.00 | INR 1,791.85 | INR 1,796.25 | 165,978 |
| 2026-06-24 | INR 1,785.40 | INR 1,818.20 | INR 1,775.40 | INR 1,813.30 | 2,836,761 |
| 2026-06-23 | INR 1,828.90 | INR 1,843.00 | INR 1,780.00 | INR 1,783.10 | 118,628 |
| 2026-06-22 | INR 1,833.05 | INR 1,837.70 | INR 1,808.10 | INR 1,827.25 | 61,438 |
| 2026-06-19 | INR 1,840.50 | INR 1,848.90 | INR 1,829.25 | INR 1,835.05 | 100,200 |
| 2026-06-18 | INR 1,829.25 | INR 1,848.55 | INR 1,819.45 | INR 1,842.80 | 70,257 |
| 2026-06-17 | INR 1,836.45 | INR 1,836.45 | INR 1,807.50 | INR 1,828.10 | 69,491 |
| 2026-06-16 | INR 1,821.70 | INR 1,828.15 | INR 1,797.00 | INR 1,821.55 | 58,395 |
| 2026-06-15 | INR 1,830.65 | INR 1,841.95 | INR 1,798.30 | INR 1,804.35 | 100,508 |
| 2026-06-12 | INR 1,805.00 | INR 1,817.70 | INR 1,778.70 | INR 1,813.30 | 117,352 |
| 2026-06-11 | INR 1,813.20 | INR 1,820.45 | INR 1,782.00 | INR 1,787.30 | 128,851 |
| 2026-06-10 | INR 1,829.45 | INR 1,857.60 | INR 1,813.00 | INR 1,822.05 | 166,516 |
| 2026-06-09 | INR 1,828.80 | INR 1,832.00 | INR 1,791.70 | INR 1,826.10 | 99,808 |
| 2026-06-08 | INR 1,818.25 | INR 1,833.15 | INR 1,793.35 | INR 1,805.90 | 95,303 |
| 2026-06-05 | INR 1,801.95 | INR 1,827.95 | INR 1,797.05 | INR 1,823.10 | 178,396 |
| 2026-06-04 | INR 1,795.20 | INR 1,825.85 | INR 1,786.70 | INR 1,790.50 | 74,873 |
| 2026-06-03 | INR 1,833.95 | INR 1,840.00 | INR 1,782.95 | INR 1,803.25 | 155,097 |
| 2026-06-02 | INR 1,749.95 | INR 1,817.85 | INR 1,749.90 | INR 1,814.45 | 71,436 |
| 2026-06-01 | INR 1,800.20 | INR 1,814.40 | INR 1,777.10 | INR 1,783.25 | 105,210 |
| 2026-05-29 | INR 1,834.90 | INR 1,840.00 | INR 1,797.00 | INR 1,804.75 | 110,233 |
| 2026-05-27 | INR 1,812.00 | INR 1,843.10 | INR 1,810.95 | INR 1,824.30 | 146,425 |
| 2026-05-26 | INR 1,803.15 | INR 1,820.25 | INR 1,800.70 | INR 1,810.95 | 162,431 |
| 2026-05-25 | INR 1,807.40 | INR 1,814.05 | INR 1,793.30 | INR 1,802.95 | 81,495 |
| 2026-05-22 | INR 1,798.60 | INR 1,801.75 | INR 1,780.60 | INR 1,788.00 | 55,567 |
| 2026-05-21 | INR 1,786.00 | INR 1,800.00 | INR 1,777.00 | INR 1,793.20 | 125,292 |
| 2026-05-20 | INR 1,751.95 | INR 1,776.95 | INR 1,745.05 | INR 1,769.20 | 62,601 |
| 2026-05-19 | INR 1,803.80 | INR 1,805.00 | INR 1,758.20 | INR 1,762.55 | 111,127 |
| 2026-05-18 | INR 1,785.15 | INR 1,792.85 | INR 1,744.60 | INR 1,787.05 | 201,763 |
| 2026-05-15 | INR 1,817.45 | INR 1,823.75 | INR 1,766.00 | INR 1,795.70 | 229,796 |
| 2026-05-14 | INR 1,760.00 | INR 1,782.00 | INR 1,745.40 | INR 1,773.20 | 175,517 |
| 2026-05-13 | INR 1,675.80 | INR 1,751.60 | INR 1,675.80 | INR 1,736.05 | 239,967 |
| 2026-05-12 | INR 1,760.80 | INR 1,765.00 | INR 1,683.10 | INR 1,689.00 | 124,699 |
| 2026-05-11 | INR 1,759.00 | INR 1,785.35 | INR 1,733.50 | INR 1,766.60 | 3,761,595 |
| 2026-05-08 | INR 1,733.15 | INR 1,792.35 | INR 1,728.55 | INR 1,760.30 | 388,872 |
| 2026-05-07 | INR 1,759.10 | INR 1,759.10 | INR 1,708.60 | INR 1,732.85 | 169,129 |
| 2026-05-06 | INR 1,746.00 | INR 1,761.60 | INR 1,718.75 | INR 1,748.05 | 251,045 |
| 2026-05-05 | INR 1,745.40 | INR 1,758.40 | INR 1,718.80 | INR 1,726.00 | 394,724 |
| 2026-05-04 | INR 1,700.10 | INR 1,748.80 | INR 1,687.90 | INR 1,742.85 | 46,297,660 |
| 2026-04-30 | INR 1,659.40 | INR 1,677.00 | INR 1,597.20 | INR 1,655.15 | 308,299 |
| 2026-04-29 | INR 1,645.00 | INR 1,672.00 | INR 1,644.95 | INR 1,660.80 | 156,656 |
| 2026-04-28 | INR 1,635.00 | INR 1,647.70 | INR 1,625.00 | INR 1,637.80 | 196,773 |
| 2026-04-27 | INR 1,600.20 | INR 1,649.70 | INR 1,593.20 | INR 1,629.10 | 277,919 |
| 2026-04-24 | INR 1,610.00 | INR 1,617.40 | INR 1,557.00 | INR 1,585.90 | 168,247 |
| 2026-04-23 | INR 1,588.35 | INR 1,610.70 | INR 1,565.50 | INR 1,603.80 | 141,255 |
| 2026-04-22 | INR 1,582.70 | INR 1,603.15 | INR 1,581.65 | INR 1,588.45 | 146,741 |
| 2026-04-21 | INR 1,588.15 | INR 1,611.50 | INR 1,580.00 | INR 1,594.45 | 86,466 |
| 2026-04-20 | INR 1,573.95 | INR 1,600.85 | INR 1,567.05 | INR 1,577.55 | 164,090 |
| 2026-04-17 | INR 1,563.85 | INR 1,578.15 | INR 1,550.10 | INR 1,573.10 | 246,335 |
| 2026-04-16 | INR 1,521.20 | INR 1,555.35 | INR 1,509.80 | INR 1,549.45 | 241,704 |
| 2026-04-15 | INR 1,481.00 | INR 1,515.00 | INR 1,481.00 | INR 1,514.60 | 1,387,463 |
| 2026-04-13 | INR 1,429.70 | INR 1,477.65 | INR 1,422.75 | INR 1,464.95 | 86,406 |
| 2026-04-10 | INR 1,440.45 | INR 1,478.00 | INR 1,438.95 | INR 1,475.10 | 124,192 |
| 2026-04-09 | INR 1,434.30 | INR 1,455.70 | INR 1,416.00 | INR 1,447.30 | 250,312 |
| 2026-04-08 | INR 1,470.50 | INR 1,504.00 | INR 1,449.20 | INR 1,453.75 | 299,458 |
| 2026-04-07 | INR 1,372.30 | INR 1,389.90 | INR 1,368.55 | INR 1,380.85 | 129,487 |
| 2026-04-06 | INR 1,383.90 | INR 1,391.95 | INR 1,348.55 | INR 1,388.05 | 93,585 |
| 2026-04-02 | INR 1,359.65 | INR 1,383.95 | INR 1,332.25 | INR 1,377.30 | 162,433 |
| 2026-04-01 | INR 1,342.35 | INR 1,405.00 | INR 1,342.35 | INR 1,385.20 | 219,461 |
| 2026-03-30 | INR 1,324.35 | INR 1,337.00 | INR 1,308.00 | INR 1,313.40 | 164,506 |
| 2026-03-27 | INR 1,375.50 | INR 1,375.50 | INR 1,330.25 | INR 1,337.60 | 73,498 |
| 2026-03-25 | INR 1,352.65 | INR 1,392.55 | INR 1,352.65 | INR 1,375.50 | 202,736 |
| 2026-03-24 | INR 1,349.95 | INR 1,360.90 | INR 1,314.10 | INR 1,344.30 | 198,741 |
| 2026-03-23 | INR 1,352.75 | INR 1,352.75 | INR 1,294.30 | INR 1,303.80 | 166,221 |
| 2026-03-20 | INR 1,368.15 | INR 1,393.60 | INR 1,358.95 | INR 1,365.10 | 92,287 |
| 2026-03-19 | INR 1,372.70 | INR 1,378.35 | INR 1,350.70 | INR 1,355.80 | 192,371 |
| 2026-03-18 | INR 1,368.45 | INR 1,410.95 | INR 1,368.40 | INR 1,402.05 | 106,252 |
| 2026-03-17 | INR 1,374.30 | INR 1,380.00 | INR 1,351.80 | INR 1,363.50 | 431,009 |
| 2026-03-16 | INR 1,357.00 | INR 1,383.40 | INR 1,349.00 | INR 1,372.40 | 127,514 |
| 2026-03-13 | INR 1,403.60 | INR 1,403.60 | INR 1,354.00 | INR 1,363.60 | 146,840 |
| 2026-03-12 | INR 1,407.50 | INR 1,418.90 | INR 1,375.00 | INR 1,391.30 | 163,807 |
| 2026-03-11 | INR 1,424.10 | INR 1,454.60 | INR 1,405.45 | INR 1,410.70 | 103,741 |
| 2026-03-10 | INR 1,444.00 | INR 1,470.00 | INR 1,416.00 | INR 1,424.10 | 159,200 |
| 2026-03-09 | INR 1,407.65 | INR 1,435.45 | INR 1,407.60 | INR 1,421.40 | 176,765 |
| 2026-03-06 | INR 1,498.90 | INR 1,498.90 | INR 1,470.00 | INR 1,476.80 | 77,525 |
| 2026-03-05 | INR 1,438.05 | INR 1,505.45 | INR 1,438.05 | INR 1,499.00 | 109,564 |
| 2026-03-04 | INR 1,441.00 | INR 1,450.55 | INR 1,408.70 | INR 1,434.25 | 150,866 |
| 2026-03-02 | INR 1,450.05 | INR 1,496.85 | INR 1,430.20 | INR 1,470.20 | 315,193 |
| 2026-02-27 | INR 1,547.95 | INR 1,547.95 | INR 1,516.45 | INR 1,520.85 | 75,450 |
| 2026-02-26 | INR 1,548.60 | INR 1,554.00 | INR 1,526.00 | INR 1,550.60 | 59,652 |
| 2026-02-25 | INR 1,560.05 | INR 1,584.00 | INR 1,518.70 | INR 1,528.45 | 653,553 |
| 2026-02-24 | INR 1,556.30 | INR 1,562.00 | INR 1,536.60 | INR 1,555.25 | 102,872 |
| 2026-02-23 | INR 1,511.45 | INR 1,564.10 | INR 1,511.45 | INR 1,556.55 | 203,435 |
| 2026-02-20 | INR 1,512.10 | INR 1,530.00 | INR 1,506.00 | INR 1,511.45 | 29,159 |
| 2026-02-19 | INR 1,545.90 | INR 1,549.35 | INR 1,507.10 | INR 1,512.10 | 100,827 |
| 2026-02-18 | INR 1,566.60 | INR 1,566.60 | INR 1,540.00 | INR 1,550.95 | 75,500 |
| 2026-02-17 | INR 1,536.50 | INR 1,575.70 | INR 1,535.50 | INR 1,566.60 | 183,349 |
| 2026-02-16 | INR 1,506.70 | INR 1,546.30 | INR 1,495.55 | INR 1,541.60 | 169,584 |
| 2026-02-13 | INR 1,540.05 | INR 1,542.50 | INR 1,508.85 | INR 1,519.60 | 80,373 |
| 2026-02-12 | INR 1,515.05 | INR 1,551.20 | INR 1,515.05 | INR 1,544.00 | 89,847 |
| 2026-02-11 | INR 1,550.15 | INR 1,559.70 | INR 1,538.95 | INR 1,553.20 | 169,998 |
| 2026-02-10 | INR 1,563.30 | INR 1,567.80 | INR 1,525.10 | INR 1,554.95 | 231,419 |
| 2026-02-09 | INR 1,572.40 | INR 1,584.00 | INR 1,555.05 | INR 1,562.25 | 156,555 |
| 2026-02-06 | INR 1,551.75 | INR 1,575.65 | INR 1,527.65 | INR 1,550.20 | 146,495 |
| 2026-02-05 | INR 1,573.65 | INR 1,577.15 | INR 1,548.35 | INR 1,570.90 | 208,707 |
| 2026-02-04 | INR 1,530.90 | INR 1,572.00 | INR 1,509.00 | INR 1,567.10 | 370,588 |
| 2026-02-03 | INR 1,475.00 | INR 1,537.50 | INR 1,475.00 | INR 1,530.90 | 436,640 |
| 2026-02-02 | INR 1,359.75 | INR 1,406.50 | INR 1,351.25 | INR 1,402.90 | 72,504 |
| 2026-01-30 | INR 1,415.95 | INR 1,429.00 | INR 1,407.55 | INR 1,417.65 | 99,072 |
| 2026-01-29 | INR 1,381.90 | INR 1,428.65 | INR 1,372.00 | INR 1,415.90 | 307,281 |
| 2026-01-28 | INR 1,370.55 | INR 1,384.00 | INR 1,364.00 | INR 1,381.60 | 950,296 |
| 2026-01-27 | INR 1,332.05 | INR 1,368.30 | INR 1,322.60 | INR 1,364.20 | 167,541 |
| 2026-01-23 | INR 1,414.40 | INR 1,418.00 | INR 1,293.10 | INR 1,307.60 | 234,821 |
| 2026-01-22 | INR 1,403.70 | INR 1,421.00 | INR 1,390.00 | INR 1,413.90 | 93,976 |
| 2026-01-21 | INR 1,369.60 | INR 1,390.70 | INR 1,345.05 | INR 1,378.45 | 92,778 |
| 2026-01-20 | INR 1,401.70 | INR 1,412.80 | INR 1,360.10 | INR 1,368.90 | 44,404 |
| 2026-01-19 | INR 1,421.50 | INR 1,421.50 | INR 1,396.10 | INR 1,402.50 | 40,034 |
| 2026-01-16 | INR 1,431.05 | INR 1,447.85 | INR 1,416.45 | INR 1,421.50 | 46,710 |
| 2026-01-14 | INR 1,424.55 | INR 1,439.50 | INR 1,422.80 | INR 1,429.65 | 38,597 |
| 2026-01-13 | INR 1,443.00 | INR 1,449.35 | INR 1,419.80 | INR 1,428.80 | 50,545 |
| 2026-01-12 | INR 1,436.80 | INR 1,447.00 | INR 1,404.05 | INR 1,443.90 | 50,234 |
| 2026-01-09 | INR 1,455.85 | INR 1,463.90 | INR 1,431.65 | INR 1,435.75 | 43,096 |
| 2026-01-08 | INR 1,465.35 | INR 1,488.80 | INR 1,460.45 | INR 1,464.70 | 66,410 |
| 2026-01-07 | INR 1,473.30 | INR 1,480.45 | INR 1,459.20 | INR 1,465.00 | 254,423 |
| 2026-01-06 | INR 1,487.55 | INR 1,494.00 | INR 1,471.05 | INR 1,473.25 | 28,165 |
| 2026-01-05 | INR 1,485.25 | INR 1,496.55 | INR 1,478.35 | INR 1,492.60 | 22,033 |
| 2026-01-02 | INR 1,481.00 | INR 1,495.15 | INR 1,479.00 | INR 1,489.15 | 67,028 |
| 2026-01-01 | INR 1,474.35 | INR 1,491.25 | INR 1,470.90 | INR 1,481.00 | 30,500 |
| 2025-12-31 | INR 1,466.95 | INR 1,475.00 | INR 1,462.20 | INR 1,469.50 | 23,102 |
| 2025-12-30 | INR 1,450.00 | INR 1,470.00 | INR 1,446.75 | INR 1,461.10 | 33,277 |
| 2025-12-29 | INR 1,480.65 | INR 1,486.45 | INR 1,451.05 | INR 1,454.25 | 112,030 |
| 2025-12-26 | INR 1,495.50 | INR 1,501.25 | INR 1,485.00 | INR 1,487.25 | 146,573 |
| 2025-12-24 | INR 1,505.75 | INR 1,507.00 | INR 1,492.05 | INR 1,494.65 | 112,958 |
| 2025-12-23 | INR 1,510.00 | INR 1,513.65 | INR 1,490.90 | INR 1,493.75 | 127,006 |
| 2025-12-22 | INR 1,496.00 | INR 1,514.65 | INR 1,496.00 | INR 1,508.35 | 103,861 |
| 2025-12-19 | INR 1,500.65 | INR 1,503.60 | INR 1,490.55 | INR 1,496.00 | 106,062 |
| 2025-12-18 | INR 1,485.90 | INR 1,497.80 | INR 1,476.05 | INR 1,491.50 | 33,206 |
| 2025-12-17 | INR 1,491.15 | INR 1,500.20 | INR 1,480.00 | INR 1,485.90 | 40,645 |
| 2025-12-16 | INR 1,510.05 | INR 1,512.00 | INR 1,495.00 | INR 1,499.20 | 17,590 |
| 2025-12-15 | INR 1,524.45 | INR 1,524.45 | INR 1,508.85 | INR 1,512.30 | 32,298 |
| 2025-12-12 | INR 1,505.20 | INR 1,527.00 | INR 1,505.20 | INR 1,522.40 | 47,740 |
| 2025-12-11 | INR 1,491.05 | INR 1,515.00 | INR 1,491.05 | INR 1,503.10 | 113,251 |
| 2025-12-10 | INR 1,504.15 | INR 1,521.05 | INR 1,493.10 | INR 1,498.30 | 47,979 |
| 2025-12-09 | INR 1,479.75 | INR 1,499.10 | INR 1,462.05 | INR 1,496.50 | 33,649 |
| 2025-12-08 | INR 1,508.30 | INR 1,510.20 | INR 1,473.05 | INR 1,479.80 | 31,622 |
| 2025-12-05 | INR 1,506.00 | INR 1,514.00 | INR 1,493.45 | INR 1,509.10 | 49,610 |
| 2025-12-04 | INR 1,494.90 | INR 1,509.00 | INR 1,490.60 | INR 1,504.90 | 96,724 |
| 2025-12-03 | INR 1,515.55 | INR 1,523.30 | INR 1,489.00 | INR 1,500.20 | 148,434 |
| 2025-12-02 | INR 1,536.60 | INR 1,536.60 | INR 1,510.20 | INR 1,515.60 | 83,321 |
| 2025-12-01 | INR 1,530.00 | INR 1,548.60 | INR 1,523.20 | INR 1,530.20 | 138,722 |
| 2025-11-28 | INR 1,511.65 | INR 1,534.00 | INR 1,503.30 | INR 1,516.75 | 119,141 |
| 2025-11-27 | INR 1,513.00 | INR 1,513.00 | INR 1,501.10 | INR 1,508.80 | 34,883 |
| 2025-11-26 | INR 1,483.90 | INR 1,523.00 | INR 1,483.85 | INR 1,505.90 | 176,586 |
| 2025-11-25 | INR 1,488.25 | INR 1,490.00 | INR 1,474.60 | INR 1,483.85 | 173,629 |
| 2025-11-24 | INR 1,479.95 | INR 1,490.00 | INR 1,471.30 | INR 1,486.55 | 128,785 |
| 2025-11-21 | INR 1,492.00 | INR 1,492.00 | INR 1,467.50 | INR 1,479.55 | 51,555 |
| 2025-11-20 | INR 1,504.35 | INR 1,504.35 | INR 1,487.70 | INR 1,490.90 | 89,814 |
| 2025-11-19 | INR 1,495.05 | INR 1,496.85 | INR 1,478.10 | INR 1,483.70 | 91,722 |
| 2025-11-18 | INR 1,522.00 | INR 1,522.00 | INR 1,490.00 | INR 1,495.00 | 56,253 |
| 2025-11-17 | INR 1,514.60 | INR 1,522.95 | INR 1,503.00 | INR 1,508.20 | 76,101 |
| 2025-11-14 | INR 1,497.85 | INR 1,523.45 | INR 1,497.80 | INR 1,511.70 | 171,929 |
| 2025-11-13 | INR 1,515.00 | INR 1,515.00 | INR 1,488.25 | INR 1,497.80 | 122,082 |
| 2025-11-12 | INR 1,479.00 | INR 1,514.45 | INR 1,476.00 | INR 1,505.70 | 187,052 |
| 2025-11-11 | INR 1,446.15 | INR 1,475.80 | INR 1,438.15 | INR 1,474.20 | 82,001 |
| 2025-11-10 | INR 1,450.15 | INR 1,459.90 | INR 1,441.35 | INR 1,443.75 | 69,774 |
| 2025-11-07 | INR 1,436.45 | INR 1,463.90 | INR 1,425.75 | INR 1,448.80 | 50,532 |
| 2025-11-06 | INR 1,454.95 | INR 1,466.75 | INR 1,434.05 | INR 1,436.45 | 116,285 |
| 2025-11-04 | INR 1,456.60 | INR 1,466.90 | INR 1,433.00 | INR 1,444.30 | 118,586 |
| 2025-11-03 | INR 1,451.00 | INR 1,456.65 | INR 1,435.40 | INR 1,444.65 | 41,715 |
| 2025-10-31 | INR 1,455.75 | INR 1,461.50 | INR 1,442.35 | INR 1,451.45 | 30,844 |
| 2025-10-30 | INR 1,452.20 | INR 1,463.65 | INR 1,448.85 | INR 1,457.85 | 46,216 |
| 2025-10-29 | INR 1,420.45 | INR 1,464.90 | INR 1,420.45 | INR 1,454.65 | 126,086 |
| 2025-10-28 | INR 1,425.00 | INR 1,435.00 | INR 1,410.35 | INR 1,416.65 | 124,321 |
| 2025-10-27 | INR 1,430.00 | INR 1,430.00 | INR 1,410.10 | INR 1,420.45 | 64,948 |
| 2025-10-24 | INR 1,460.00 | INR 1,465.15 | INR 1,422.20 | INR 1,428.50 | 68,777 |
| 2025-10-23 | INR 1,479.95 | INR 1,482.15 | INR 1,450.10 | INR 1,452.45 | 139,334 |
| 2025-10-21 | INR 1,467.65 | INR 1,467.65 | INR 1,467.65 | INR 1,467.65 | 0 |
| 2025-10-20 | INR 1,483.15 | INR 1,488.85 | INR 1,458.90 | INR 1,467.65 | 121,459 |
| 2025-10-17 | INR 1,479.35 | INR 1,488.80 | INR 1,462.05 | INR 1,479.00 | 79,972 |
| 2025-10-16 | INR 1,451.10 | INR 1,490.00 | INR 1,451.10 | INR 1,479.35 | 1,311,028 |
| 2025-10-15 | INR 1,430.75 | INR 1,455.95 | INR 1,430.75 | INR 1,450.70 | 117,684 |
| 2025-10-14 | INR 1,440.50 | INR 1,441.70 | INR 1,422.00 | INR 1,428.15 | 43,620 |
| 2025-10-13 | INR 1,402.00 | INR 1,442.10 | INR 1,396.55 | INR 1,437.65 | 103,155 |
| 2025-10-10 | INR 1,397.30 | INR 1,418.00 | INR 1,396.55 | INR 1,408.95 | 109,802 |
| 2025-10-09 | INR 1,394.30 | INR 1,399.80 | INR 1,388.50 | INR 1,396.35 | 39,081 |