Bajaj Finserv Ltd. (BAJAJFINSV) Price History
Daily open, high, low, close and volume for Bajaj Finserv Ltd. (BAJAJFINSV) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | INR 1,726.05 | INR 1,729.00 | INR 1,694.50 | INR 1,702.75 | 79,577 |
| 2026-10-16 | INR 1,735.25 | INR 1,737.85 | INR 1,705.00 | INR 1,737.00 | 67,683 |
| 2026-10-15 | INR 1,720.75 | INR 1,745.20 | INR 1,708.00 | INR 1,731.20 | 89,554 |
| 2026-10-14 | INR 1,746.45 | INR 1,757.20 | INR 1,707.30 | INR 1,720.75 | 26,252 |
| 2026-10-13 | INR 1,721.35 | INR 1,757.00 | INR 1,709.00 | INR 1,755.70 | 34,284 |
| 2026-10-12 | INR 1,745.00 | INR 1,751.05 | INR 1,713.70 | INR 1,714.10 | 10,252 |
| 2026-10-09 | INR 1,716.85 | INR 1,750.00 | INR 1,711.90 | INR 1,737.30 | 40,263 |
| 2026-10-08 | INR 1,735.00 | INR 1,735.00 | INR 1,700.90 | INR 1,707.80 | 128,538 |
| 2026-10-07 | INR 1,744.95 | INR 1,757.10 | INR 1,727.60 | INR 1,741.00 | 89,235 |
| 2026-10-06 | INR 1,752.85 | INR 1,754.50 | INR 1,738.15 | INR 1,753.45 | 104,946 |
| 2026-10-05 | INR 1,753.95 | INR 1,761.70 | INR 1,732.35 | INR 1,745.00 | 62,700 |
| 2026-10-01 | INR 1,702.00 | INR 1,733.85 | INR 1,702.00 | INR 1,729.90 | 70,100 |
| 2026-09-30 | INR 1,738.80 | INR 1,747.05 | INR 1,702.30 | INR 1,732.80 | 37,693 |
| 2026-09-29 | INR 1,750.15 | INR 1,758.60 | INR 1,730.95 | INR 1,745.00 | 64,918 |
| 2026-09-28 | INR 1,768.95 | INR 1,769.25 | INR 1,740.00 | INR 1,750.00 | 82,945 |
| 2026-09-25 | INR 1,762.30 | INR 1,777.55 | INR 1,756.45 | INR 1,769.00 | 21,697 |
| 2026-09-24 | INR 1,816.50 | INR 1,816.50 | INR 1,762.00 | INR 1,771.00 | 1,403,281 |
| 2026-09-23 | INR 1,824.60 | INR 1,864.00 | INR 1,824.50 | INR 1,846.00 | 33,685 |
| 2026-09-22 | INR 1,852.35 | INR 1,875.00 | INR 1,824.00 | INR 1,825.00 | 15,903 |
| 2026-09-21 | INR 1,855.45 | INR 1,865.05 | INR 1,849.85 | INR 1,855.00 | 209,873 |
| 2026-09-18 | INR 1,859.10 | INR 1,870.00 | INR 1,843.25 | INR 1,849.85 | 361,756 |
| 2026-09-17 | INR 1,835.10 | INR 1,862.40 | INR 1,835.10 | INR 1,862.40 | 183,993 |
| 2026-09-16 | INR 1,860.30 | INR 1,873.35 | INR 1,832.40 | INR 1,839.60 | 15,462 |
| 2026-09-15 | INR 1,920.50 | INR 1,927.30 | INR 1,857.60 | INR 1,858.00 | 24,407 |
| 2026-09-11 | INR 1,915.00 | INR 1,924.90 | INR 1,896.10 | INR 1,917.30 | 16,694 |
| 2026-09-10 | INR 1,930.40 | INR 1,939.55 | INR 1,921.00 | INR 1,924.00 | 62,496 |
| 2026-09-09 | INR 1,927.05 | INR 1,950.00 | INR 1,925.10 | INR 1,927.00 | 63,026 |
| 2026-09-08 | INR 1,929.05 | INR 1,950.65 | INR 1,929.05 | INR 1,939.00 | 16,234 |
| 2026-09-07 | INR 1,967.60 | INR 1,974.10 | INR 1,940.00 | INR 1,940.00 | 17,332 |
| 2026-09-04 | INR 2,008.05 | INR 2,008.05 | INR 1,971.00 | INR 1,971.00 | 10,547 |
| 2026-09-03 | INR 1,998.70 | INR 1,998.70 | INR 1,958.00 | INR 1,958.00 | 69,234 |
| 2026-09-02 | INR 1,959.85 | INR 1,990.00 | INR 1,940.00 | INR 1,990.00 | 11,099 |
| 2026-09-01 | INR 2,000.00 | INR 2,016.95 | INR 1,961.00 | INR 1,970.00 | 18,568 |
| 2026-08-31 | INR 1,991.00 | INR 2,018.45 | INR 1,968.20 | INR 2,018.45 | 11,084 |
| 2026-08-28 | INR 2,018.75 | INR 2,018.75 | INR 1,983.95 | INR 1,998.00 | 10,250 |
| 2026-08-27 | INR 2,020.95 | INR 2,026.20 | INR 1,995.35 | INR 2,002.25 | 68,418 |
| 2026-08-26 | INR 2,011.00 | INR 2,024.40 | INR 2,006.10 | INR 2,010.00 | 12,949 |
| 2026-08-25 | INR 2,001.85 | INR 2,011.00 | INR 1,986.00 | INR 1,996.00 | 14,920 |
| 2026-08-24 | INR 2,025.00 | INR 2,028.65 | INR 1,996.20 | INR 2,001.85 | 384,325 |
| 2026-08-21 | INR 2,004.35 | INR 2,030.35 | INR 2,004.35 | INR 2,028.65 | 23,347 |
| 2026-08-20 | INR 2,013.05 | INR 2,030.00 | INR 2,012.75 | INR 2,016.50 | 21,502 |
| 2026-08-19 | INR 2,000.00 | INR 2,010.00 | INR 1,984.85 | INR 2,010.00 | 92,777 |
| 2026-08-18 | INR 1,990.25 | INR 2,017.70 | INR 1,990.25 | INR 2,010.10 | 28,020 |
| 2026-08-17 | INR 2,009.65 | INR 2,027.10 | INR 1,980.95 | INR 2,009.00 | 52,010 |
| 2026-08-14 | INR 2,036.40 | INR 2,036.40 | INR 2,007.35 | INR 2,030.00 | 16,270 |
| 2026-08-13 | INR 2,018.90 | INR 2,037.00 | INR 2,006.50 | INR 2,036.45 | 457,403 |
| 2026-08-12 | INR 2,018.90 | INR 2,024.50 | INR 2,007.00 | INR 2,009.00 | 14,574 |
| 2026-08-11 | INR 2,014.90 | INR 2,043.95 | INR 2,010.00 | INR 2,010.00 | 23,254 |
| 2026-08-10 | INR 2,014.95 | INR 2,036.10 | INR 1,993.25 | INR 2,024.95 | 30,881 |
| 2026-08-07 | INR 2,070.00 | INR 2,070.00 | INR 1,988.20 | INR 2,001.90 | 135,515 |
| 2026-08-06 | INR 2,082.80 | INR 2,103.30 | INR 2,071.50 | INR 2,089.25 | 68,963 |
| 2026-08-05 | INR 2,100.55 | INR 2,119.30 | INR 2,074.85 | INR 2,084.70 | 2,493,947 |
| 2026-08-04 | INR 2,079.95 | INR 2,096.55 | INR 2,068.40 | INR 2,076.40 | 76,985 |
| 2026-08-03 | INR 2,038.25 | INR 2,092.00 | INR 2,038.25 | INR 2,065.00 | 172,952 |
| 2026-07-31 | INR 1,940.00 | INR 2,036.00 | INR 1,936.65 | INR 2,035.00 | 250,801 |
| 2026-07-30 | INR 1,928.45 | INR 1,932.90 | INR 1,891.35 | INR 1,909.05 | 2,218,000 |
| 2026-07-29 | INR 1,926.00 | INR 1,945.20 | INR 1,909.25 | INR 1,925.00 | 30,806 |
| 2026-07-28 | INR 1,915.00 | INR 1,940.00 | INR 1,912.10 | INR 1,926.90 | 116,443 |
| 2026-07-27 | INR 1,880.55 | INR 1,920.00 | INR 1,880.55 | INR 1,914.90 | 51,988 |
| 2026-07-24 | INR 1,884.25 | INR 1,893.10 | INR 1,867.25 | INR 1,876.95 | 261,372 |
| 2026-07-23 | INR 1,864.15 | INR 1,900.15 | INR 1,862.20 | INR 1,889.35 | 675,697 |
| 2026-07-22 | INR 1,904.60 | INR 1,904.60 | INR 1,871.05 | INR 1,877.45 | 59,473 |
| 2026-07-21 | INR 1,825.05 | INR 1,904.70 | INR 1,825.05 | INR 1,900.40 | 62,480 |
| 2026-07-20 | INR 1,845.10 | INR 1,871.00 | INR 1,845.10 | INR 1,861.90 | 27,782 |
| 2026-07-17 | INR 1,834.25 | INR 1,870.00 | INR 1,825.00 | INR 1,859.85 | 520,066 |
| 2026-07-16 | INR 1,838.10 | INR 1,855.80 | INR 1,829.20 | INR 1,838.25 | 89,783 |
| 2026-07-15 | INR 1,869.50 | INR 1,891.20 | INR 1,845.00 | INR 1,850.10 | 20,524 |
| 2026-07-14 | INR 1,900.70 | INR 1,900.70 | INR 1,862.00 | INR 1,868.25 | 22,146 |
| 2026-07-13 | INR 1,905.85 | INR 1,911.00 | INR 1,884.30 | INR 1,910.40 | 159,863 |
| 2026-07-10 | INR 1,914.60 | INR 1,921.15 | INR 1,894.25 | INR 1,915.55 | 104,139 |
| 2026-07-09 | INR 1,858.65 | INR 1,911.10 | INR 1,855.00 | INR 1,894.25 | 206,416 |
| 2026-07-08 | INR 1,872.00 | INR 1,890.00 | INR 1,841.00 | INR 1,854.65 | 78,172 |
| 2026-07-07 | INR 1,867.80 | INR 1,898.00 | INR 1,867.80 | INR 1,885.65 | 36,289 |
| 2026-07-06 | INR 1,894.95 | INR 1,910.00 | INR 1,862.55 | INR 1,871.05 | 35,554 |
| 2026-07-03 | INR 1,882.00 | INR 1,915.45 | INR 1,871.80 | INR 1,895.75 | 127,307 |
| 2026-07-02 | INR 1,800.35 | INR 1,860.95 | INR 1,800.35 | INR 1,856.15 | 219,245 |
| 2026-07-01 | INR 1,770.00 | INR 1,810.00 | INR 1,741.85 | INR 1,797.65 | 85,031 |
| 2026-06-30 | INR 1,760.00 | INR 1,796.00 | INR 1,754.80 | INR 1,783.00 | 49,990 |
| 2026-06-29 | INR 1,764.00 | INR 1,787.20 | INR 1,755.50 | INR 1,759.95 | 25,560 |
| 2026-06-25 | INR 1,793.10 | INR 1,794.10 | INR 1,761.35 | INR 1,764.15 | 78,497 |
| 2026-06-24 | INR 1,750.80 | INR 1,791.05 | INR 1,750.80 | INR 1,780.50 | 39,261 |
| 2026-06-23 | INR 1,795.00 | INR 1,798.20 | INR 1,759.50 | INR 1,765.20 | 36,068 |
| 2026-06-22 | INR 1,766.20 | INR 1,786.85 | INR 1,761.30 | INR 1,783.65 | 23,241 |
| 2026-06-19 | INR 1,778.30 | INR 1,780.00 | INR 1,750.00 | INR 1,766.20 | 12,291 |
| 2026-06-18 | INR 1,766.95 | INR 1,774.75 | INR 1,750.00 | INR 1,771.30 | 18,701 |
| 2026-06-17 | INR 1,798.45 | INR 1,798.45 | INR 1,752.50 | INR 1,764.75 | 23,683 |
| 2026-06-16 | INR 1,757.95 | INR 1,801.30 | INR 1,752.50 | INR 1,786.50 | 93,887 |
| 2026-06-15 | INR 1,705.45 | INR 1,760.70 | INR 1,705.45 | INR 1,749.75 | 71,844 |
| 2026-06-12 | INR 1,667.55 | INR 1,691.80 | INR 1,648.85 | INR 1,689.25 | 16,213 |
| 2026-06-11 | INR 1,663.55 | INR 1,665.40 | INR 1,640.90 | INR 1,645.00 | 9,570 |
| 2026-06-10 | INR 1,692.35 | INR 1,699.60 | INR 1,661.00 | INR 1,664.05 | 7,820 |
| 2026-06-09 | INR 1,680.90 | INR 1,696.45 | INR 1,674.60 | INR 1,692.35 | 315,895 |
| 2026-06-08 | INR 1,690.00 | INR 1,695.40 | INR 1,661.00 | INR 1,670.85 | 15,229 |
| 2026-06-05 | INR 1,719.15 | INR 1,740.00 | INR 1,699.00 | INR 1,703.10 | 32,038 |
| 2026-06-04 | INR 1,734.95 | INR 1,734.95 | INR 1,705.80 | INR 1,709.95 | 25,277 |
| 2026-06-03 | INR 1,726.60 | INR 1,741.50 | INR 1,708.25 | INR 1,732.75 | 19,210 |
| 2026-06-02 | INR 1,753.25 | INR 1,755.00 | INR 1,714.90 | INR 1,741.50 | 21,017 |
| 2026-06-01 | INR 1,785.90 | INR 1,806.65 | INR 1,755.95 | INR 1,758.85 | 19,011 |
| 2026-05-29 | INR 1,808.05 | INR 1,815.80 | INR 1,777.85 | INR 1,784.65 | 214,240 |
| 2026-05-27 | INR 1,795.30 | INR 1,816.80 | INR 1,795.30 | INR 1,808.30 | 16,581 |
| 2026-05-26 | INR 1,810.00 | INR 1,812.35 | INR 1,796.45 | INR 1,800.20 | 20,464 |
| 2026-05-25 | INR 1,798.20 | INR 1,811.70 | INR 1,784.30 | INR 1,807.20 | 18,266 |
| 2026-05-22 | INR 1,779.95 | INR 1,779.95 | INR 1,758.70 | INR 1,770.00 | 10,614 |
| 2026-05-21 | INR 1,775.15 | INR 1,785.60 | INR 1,746.00 | INR 1,751.95 | 25,913 |
| 2026-05-20 | INR 1,748.25 | INR 1,779.80 | INR 1,729.35 | INR 1,773.00 | 23,112 |
| 2026-05-19 | INR 1,753.60 | INR 1,765.00 | INR 1,705.55 | INR 1,749.80 | 66,945 |
| 2026-05-18 | INR 1,720.60 | INR 1,759.30 | INR 1,694.90 | INR 1,753.65 | 39,182 |
| 2026-05-15 | INR 1,720.05 | INR 1,755.50 | INR 1,720.05 | INR 1,727.35 | 110,340 |
| 2026-05-14 | INR 1,740.00 | INR 1,742.75 | INR 1,713.15 | INR 1,740.60 | 37,720 |
| 2026-05-13 | INR 1,745.05 | INR 1,756.10 | INR 1,726.00 | INR 1,728.60 | 27,020 |
| 2026-05-12 | INR 1,767.30 | INR 1,792.00 | INR 1,741.90 | INR 1,744.80 | 33,442 |
| 2026-05-11 | INR 1,809.75 | INR 1,812.95 | INR 1,786.00 | INR 1,799.15 | 18,500 |
| 2026-05-08 | INR 1,843.55 | INR 1,843.55 | INR 1,802.80 | INR 1,816.35 | 11,149 |
| 2026-05-07 | INR 1,846.25 | INR 1,848.15 | INR 1,816.85 | INR 1,824.25 | 55,110 |
| 2026-05-06 | INR 1,801.25 | INR 1,838.95 | INR 1,798.00 | INR 1,836.25 | 66,053 |
| 2026-05-05 | INR 1,768.95 | INR 1,799.00 | INR 1,743.60 | INR 1,794.85 | 101,801 |
| 2026-05-04 | INR 1,750.00 | INR 1,786.25 | INR 1,747.00 | INR 1,771.55 | 25,006 |
| 2026-04-30 | INR 1,765.15 | INR 1,794.65 | INR 1,718.05 | INR 1,746.95 | 148,231 |
| 2026-04-29 | INR 1,774.05 | INR 1,793.30 | INR 1,761.00 | INR 1,764.40 | 26,382 |
| 2026-04-28 | INR 1,780.00 | INR 1,790.00 | INR 1,757.45 | INR 1,779.55 | 23,377 |
| 2026-04-27 | INR 1,791.20 | INR 1,798.00 | INR 1,765.30 | INR 1,772.05 | 2,105,885 |
| 2026-04-24 | INR 1,789.95 | INR 1,800.60 | INR 1,758.75 | INR 1,770.40 | 9,470 |
| 2026-04-23 | INR 1,820.40 | INR 1,828.30 | INR 1,787.00 | INR 1,791.95 | 20,044 |
| 2026-04-22 | INR 1,845.05 | INR 1,860.00 | INR 1,836.80 | INR 1,840.95 | 16,870 |
| 2026-04-21 | INR 1,831.25 | INR 1,855.00 | INR 1,826.20 | INR 1,851.40 | 15,922 |
| 2026-04-20 | INR 1,844.00 | INR 1,851.85 | INR 1,820.30 | INR 1,829.40 | 19,965 |
| 2026-04-17 | INR 1,830.90 | INR 1,843.00 | INR 1,812.45 | INR 1,838.55 | 25,008 |
| 2026-04-16 | INR 1,838.95 | INR 1,855.00 | INR 1,823.00 | INR 1,830.60 | 61,153 |
| 2026-04-15 | INR 1,824.75 | INR 1,839.20 | INR 1,812.50 | INR 1,825.05 | 451,880 |
| 2026-04-13 | INR 1,797.45 | INR 1,797.45 | INR 1,749.00 | INR 1,788.65 | 130,570 |
| 2026-04-10 | INR 1,777.15 | INR 1,814.75 | INR 1,777.15 | INR 1,808.60 | 174,183 |
| 2026-04-09 | INR 1,805.75 | INR 1,805.75 | INR 1,756.80 | INR 1,767.15 | 51,343 |
| 2026-04-08 | INR 1,712.20 | INR 1,810.05 | INR 1,712.20 | INR 1,784.10 | 67,304 |
| 2026-04-07 | INR 1,657.95 | INR 1,692.00 | INR 1,630.00 | INR 1,685.50 | 57,239 |
| 2026-04-06 | INR 1,640.50 | INR 1,679.70 | INR 1,625.00 | INR 1,673.50 | 24,592 |
| 2026-04-02 | INR 1,630.05 | INR 1,647.00 | INR 1,598.15 | INR 1,640.65 | 85,177 |
| 2026-04-01 | INR 1,653.20 | INR 1,683.60 | INR 1,642.90 | INR 1,647.75 | 38,817 |
| 2026-03-30 | INR 1,690.00 | INR 1,690.00 | INR 1,627.50 | INR 1,631.60 | 50,353 |
| 2026-03-27 | INR 1,746.10 | INR 1,746.15 | INR 1,680.90 | INR 1,694.50 | 95,325 |
| 2026-03-25 | INR 1,730.85 | INR 1,765.00 | INR 1,716.05 | INR 1,746.10 | 336,781 |
| 2026-03-24 | INR 1,732.25 | INR 1,732.25 | INR 1,671.25 | INR 1,704.55 | 56,104 |
| 2026-03-23 | INR 1,708.80 | INR 1,708.80 | INR 1,660.05 | INR 1,673.45 | 356,256 |
| 2026-03-20 | INR 1,721.75 | INR 1,733.95 | INR 1,702.95 | INR 1,709.75 | 149,851 |
| 2026-03-19 | INR 1,765.15 | INR 1,778.20 | INR 1,704.55 | INR 1,712.65 | 62,425 |
| 2026-03-18 | INR 1,774.90 | INR 1,803.75 | INR 1,770.50 | INR 1,792.80 | 67,669 |
| 2026-03-17 | INR 1,784.00 | INR 1,784.00 | INR 1,758.90 | INR 1,774.90 | 65,191 |
| 2026-03-16 | INR 1,742.30 | INR 1,783.05 | INR 1,729.00 | INR 1,771.25 | 33,153 |
| 2026-03-13 | INR 1,757.95 | INR 1,779.20 | INR 1,726.10 | INR 1,738.60 | 34,104 |
| 2026-03-12 | INR 1,782.25 | INR 1,794.95 | INR 1,763.00 | INR 1,770.90 | 49,635 |
| 2026-03-11 | INR 1,864.95 | INR 1,875.90 | INR 1,791.10 | INR 1,794.25 | 60,961 |
| 2026-03-10 | INR 1,859.85 | INR 1,873.35 | INR 1,841.90 | INR 1,867.95 | 14,408 |
| 2026-03-09 | INR 1,850.00 | INR 1,850.00 | INR 1,801.65 | INR 1,840.65 | 40,048 |
| 2026-03-06 | INR 1,911.95 | INR 1,911.95 | INR 1,865.00 | INR 1,869.15 | 54,184 |
| 2026-03-05 | INR 1,892.25 | INR 1,918.15 | INR 1,878.35 | INR 1,912.60 | 109,030 |
| 2026-03-04 | INR 1,906.05 | INR 1,910.00 | INR 1,860.10 | INR 1,889.15 | 115,699 |
| 2026-03-02 | INR 1,953.70 | INR 1,989.50 | INR 1,926.55 | INR 1,943.95 | 70,915 |
| 2026-02-27 | INR 2,040.95 | INR 2,040.95 | INR 1,986.90 | INR 1,992.70 | 47,576 |
| 2026-02-26 | INR 2,049.45 | INR 2,064.40 | INR 2,027.55 | INR 2,041.35 | 21,452 |
| 2026-02-25 | INR 2,050.00 | INR 2,075.00 | INR 2,043.00 | INR 2,049.25 | 32,249 |
| 2026-02-24 | INR 2,039.80 | INR 2,050.30 | INR 2,032.05 | INR 2,046.05 | 17,013 |
| 2026-02-23 | INR 2,057.70 | INR 2,069.45 | INR 2,044.00 | INR 2,051.05 | 10,401 |
| 2026-02-20 | INR 2,021.40 | INR 2,063.50 | INR 2,021.40 | INR 2,057.95 | 20,327 |
| 2026-02-19 | INR 2,071.55 | INR 2,071.55 | INR 2,027.45 | INR 2,033.60 | 51,617 |
| 2026-02-18 | INR 2,033.55 | INR 2,066.00 | INR 2,033.55 | INR 2,060.60 | 31,732 |
| 2026-02-17 | INR 2,051.00 | INR 2,051.70 | INR 2,033.85 | INR 2,044.60 | 16,338 |
| 2026-02-16 | INR 2,023.00 | INR 2,054.95 | INR 2,021.75 | INR 2,051.50 | 37,250 |
| 2026-02-13 | INR 2,067.75 | INR 2,067.75 | INR 2,013.85 | INR 2,024.20 | 18,440 |
| 2026-02-12 | INR 2,020.65 | INR 2,041.75 | INR 2,016.10 | INR 2,036.55 | 24,757 |
| 2026-02-11 | INR 2,027.95 | INR 2,049.85 | INR 2,022.05 | INR 2,027.00 | 15,750 |
| 2026-02-10 | INR 2,026.20 | INR 2,033.30 | INR 2,020.35 | INR 2,027.80 | 30,593 |
| 2026-02-09 | INR 2,025.10 | INR 2,034.35 | INR 2,019.00 | INR 2,024.45 | 20,083 |
| 2026-02-06 | INR 1,993.95 | INR 2,027.25 | INR 1,984.95 | INR 2,023.95 | 35,471 |
| 2026-02-05 | INR 1,996.70 | INR 2,022.50 | INR 1,992.30 | INR 2,000.50 | 95,562 |
| 2026-02-04 | INR 1,901.05 | INR 2,032.00 | INR 1,901.05 | INR 2,019.15 | 120,231 |
| 2026-02-03 | INR 2,006.30 | INR 2,045.10 | INR 1,993.20 | INR 2,013.05 | 61,786 |
| 2026-02-02 | INR 1,902.30 | INR 1,940.00 | INR 1,878.65 | INR 1,930.20 | 28,456 |
| 2026-01-30 | INR 1,938.90 | INR 1,955.85 | INR 1,926.40 | INR 1,953.35 | 106,155 |
| 2026-01-29 | INR 1,923.70 | INR 1,956.50 | INR 1,920.60 | INR 1,947.85 | 38,536 |
| 2026-01-28 | INR 1,916.30 | INR 1,943.00 | INR 1,910.00 | INR 1,941.10 | 2,124,177 |
| 2026-01-27 | INR 1,948.70 | INR 1,970.95 | INR 1,903.90 | INR 1,915.65 | 63,797 |
| 2026-01-23 | INR 1,993.90 | INR 1,993.90 | INR 1,942.65 | INR 1,948.65 | 17,364 |
| 2026-01-22 | INR 1,965.70 | INR 1,996.00 | INR 1,965.70 | INR 1,993.80 | 62,079 |
| 2026-01-21 | INR 1,956.35 | INR 1,974.00 | INR 1,938.00 | INR 1,959.95 | 266,066 |
| 2026-01-20 | INR 2,002.30 | INR 2,018.00 | INR 1,950.40 | INR 1,957.05 | 181,621 |
| 2026-01-19 | INR 1,985.25 | INR 2,025.00 | INR 1,985.25 | INR 2,018.55 | 21,818 |
| 2026-01-16 | INR 2,005.20 | INR 2,032.70 | INR 2,000.50 | INR 2,002.40 | 32,795 |
| 2026-01-14 | INR 2,024.15 | INR 2,024.15 | INR 1,993.60 | INR 2,001.50 | 24,552 |
| 2026-01-13 | INR 1,998.95 | INR 2,015.00 | INR 1,991.85 | INR 2,011.45 | 100,917 |
| 2026-01-12 | INR 1,992.00 | INR 2,006.50 | INR 1,972.25 | INR 1,998.65 | 96,595 |
| 2026-01-09 | INR 2,010.00 | INR 2,014.20 | INR 1,982.65 | INR 1,992.70 | 9,172 |
| 2026-01-08 | INR 2,020.20 | INR 2,028.00 | INR 1,990.50 | INR 2,008.75 | 57,579 |
| 2026-01-07 | INR 2,044.00 | INR 2,044.00 | INR 2,021.70 | INR 2,032.40 | 15,490 |
| 2026-01-06 | INR 2,030.65 | INR 2,081.50 | INR 2,030.65 | INR 2,044.20 | 41,010 |
| 2026-01-05 | INR 2,028.05 | INR 2,044.25 | INR 2,028.05 | INR 2,039.35 | 11,153 |
| 2026-01-02 | INR 2,036.60 | INR 2,049.30 | INR 2,027.05 | INR 2,038.25 | 20,164 |
| 2026-01-01 | INR 2,042.55 | INR 2,048.00 | INR 2,029.00 | INR 2,037.05 | 9,464 |
| 2025-12-31 | INR 2,030.00 | INR 2,044.50 | INR 2,010.50 | INR 2,038.80 | 33,685 |
| 2025-12-30 | INR 2,001.60 | INR 2,046.00 | INR 1,980.55 | INR 2,036.75 | 22,286 |
| 2025-12-29 | INR 2,011.30 | INR 2,022.00 | INR 1,996.70 | INR 2,011.70 | 42,146 |
| 2025-12-26 | INR 2,026.95 | INR 2,034.95 | INR 2,005.20 | INR 2,019.05 | 25,913 |
| 2025-12-24 | INR 2,047.40 | INR 2,064.25 | INR 2,025.30 | INR 2,035.85 | 22,861 |
| 2025-12-23 | INR 2,057.10 | INR 2,057.45 | INR 2,042.35 | INR 2,047.35 | 14,586 |
| 2025-12-22 | INR 2,033.60 | INR 2,053.75 | INR 2,033.60 | INR 2,050.55 | 42,155 |
| 2025-12-19 | INR 2,025.45 | INR 2,055.00 | INR 2,020.90 | INR 2,043.90 | 25,467 |
| 2025-12-18 | INR 2,021.20 | INR 2,037.70 | INR 2,001.85 | INR 2,025.75 | 14,452 |
| 2025-12-17 | INR 2,035.00 | INR 2,043.45 | INR 2,012.00 | INR 2,021.20 | 217,273 |
| 2025-12-16 | INR 2,070.00 | INR 2,070.00 | INR 2,028.20 | INR 2,035.25 | 20,819 |
| 2025-12-15 | INR 2,072.30 | INR 2,076.20 | INR 2,061.00 | INR 2,069.50 | 19,853 |
| 2025-12-12 | INR 2,090.95 | INR 2,092.00 | INR 2,069.15 | INR 2,086.00 | 10,761 |
| 2025-12-11 | INR 2,065.70 | INR 2,076.55 | INR 2,050.00 | INR 2,065.10 | 12,394 |
| 2025-12-10 | INR 2,046.05 | INR 2,098.20 | INR 2,046.05 | INR 2,065.15 | 17,187 |
| 2025-12-09 | INR 2,057.30 | INR 2,080.80 | INR 2,040.00 | INR 2,069.25 | 16,038 |
| 2025-12-08 | INR 2,096.10 | INR 2,096.40 | INR 2,039.50 | INR 2,058.90 | 11,369 |
| 2025-12-05 | INR 2,050.20 | INR 2,110.00 | INR 2,046.85 | INR 2,096.05 | 48,305 |
| 2025-12-04 | INR 2,045.10 | INR 2,061.75 | INR 2,034.95 | INR 2,050.20 | 11,896 |
| 2025-12-03 | INR 2,062.60 | INR 2,065.70 | INR 2,035.95 | INR 2,045.10 | 9,791 |
| 2025-12-02 | INR 2,061.30 | INR 2,080.25 | INR 2,060.00 | INR 2,065.65 | 25,287 |
| 2025-12-01 | INR 2,105.00 | INR 2,105.10 | INR 2,075.00 | INR 2,081.55 | 15,805 |
| 2025-11-28 | INR 2,108.00 | INR 2,111.95 | INR 2,086.00 | INR 2,094.35 | 19,494 |
| 2025-11-27 | INR 2,080.20 | INR 2,117.00 | INR 2,076.00 | INR 2,103.25 | 50,121 |
| 2025-11-26 | INR 2,033.00 | INR 2,088.35 | INR 2,031.50 | INR 2,083.80 | 39,810 |
| 2025-11-25 | INR 2,031.35 | INR 2,047.40 | INR 2,028.00 | INR 2,030.35 | 18,962 |
| 2025-11-24 | INR 2,060.35 | INR 2,063.50 | INR 2,026.00 | INR 2,030.60 | 28,959 |
| 2025-11-21 | INR 2,096.25 | INR 2,096.25 | INR 2,046.85 | INR 2,054.00 | 20,126 |
| 2025-11-20 | INR 2,052.15 | INR 2,105.00 | INR 2,044.65 | INR 2,096.20 | 104,865 |
| 2025-11-19 | INR 2,050.00 | INR 2,056.25 | INR 2,035.10 | INR 2,050.10 | 15,707 |
| 2025-11-18 | INR 2,078.85 | INR 2,078.85 | INR 2,047.45 | INR 2,050.45 | 18,191 |
| 2025-11-17 | INR 2,064.00 | INR 2,081.85 | INR 2,055.00 | INR 2,079.65 | 9,254 |
| 2025-11-14 | INR 2,034.05 | INR 2,071.10 | INR 2,034.05 | INR 2,064.00 | 19,322 |
| 2025-11-13 | INR 2,042.85 | INR 2,071.00 | INR 2,033.35 | INR 2,056.05 | 43,878 |
| 2025-11-12 | INR 2,010.05 | INR 2,040.00 | INR 1,996.00 | INR 2,035.90 | 54,088 |
| 2025-11-11 | INR 2,091.70 | INR 2,093.05 | INR 1,953.30 | INR 1,987.75 | 187,053 |
| 2025-11-10 | INR 2,119.80 | INR 2,126.95 | INR 2,099.05 | INR 2,120.45 | 21,286 |
| 2025-11-07 | INR 2,060.00 | INR 2,112.00 | INR 2,042.05 | INR 2,104.25 | 22,330 |
| 2025-11-06 | INR 2,070.10 | INR 2,079.50 | INR 2,058.00 | INR 2,063.85 | 6,078 |
| 2025-11-04 | INR 2,094.40 | INR 2,099.00 | INR 2,061.55 | INR 2,073.05 | 16,899 |
| 2025-11-03 | INR 2,088.20 | INR 2,099.90 | INR 2,071.00 | INR 2,081.90 | 20,117 |
| 2025-10-31 | INR 2,117.00 | INR 2,128.60 | INR 2,085.00 | INR 2,088.20 | 19,414 |
| 2025-10-30 | INR 2,132.20 | INR 2,145.00 | INR 2,102.55 | INR 2,114.60 | 21,853 |
| 2025-10-29 | INR 2,148.00 | INR 2,148.00 | INR 2,124.00 | INR 2,136.55 | 25,546 |
| 2025-10-28 | INR 2,150.25 | INR 2,189.15 | INR 2,124.00 | INR 2,140.95 | 36,875 |
| 2025-10-27 | INR 2,155.10 | INR 2,177.60 | INR 2,150.00 | INR 2,169.60 | 26,340 |
| 2025-10-24 | INR 2,175.85 | INR 2,183.75 | INR 2,145.20 | INR 2,159.65 | 18,752 |
| 2025-10-23 | INR 2,179.95 | INR 2,194.65 | INR 2,158.65 | INR 2,175.85 | 79,426 |
| 2025-10-21 | INR 2,139.45 | INR 2,139.45 | INR 2,139.45 | INR 2,139.45 | 0 |
| 2025-10-20 | INR 2,084.50 | INR 2,149.00 | INR 2,084.50 | INR 2,139.45 | 64,613 |
| 2025-10-17 | INR 2,081.05 | INR 2,104.80 | INR 2,076.80 | INR 2,082.80 | 29,107 |
| 2025-10-16 | INR 2,088.05 | INR 2,099.95 | INR 2,077.50 | INR 2,090.55 | 195,258 |
| 2025-10-15 | INR 2,020.30 | INR 2,088.00 | INR 2,020.30 | INR 2,082.10 | 166,785 |
| 2025-10-14 | INR 2,021.45 | INR 2,035.90 | INR 2,006.60 | INR 2,018.45 | 26,499 |
| 2025-10-13 | INR 1,991.30 | INR 2,024.05 | INR 1,991.30 | INR 2,020.90 | 27,054 |
| 2025-10-10 | INR 2,009.95 | INR 2,025.10 | INR 2,000.65 | INR 2,004.30 | 17,783 |
| 2025-10-09 | INR 2,037.80 | INR 2,037.80 | INR 2,005.05 | INR 2,013.55 | 14,523 |