Hyundai Motor India Limited (HYUNDAI) Price History
Daily open, high, low, close and volume for Hyundai Motor India Limited (HYUNDAI) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | INR 1,955.45 | INR 1,974.55 | INR 1,940.00 | INR 1,940.00 | 14,492 |
| 2026-10-09 | INR 1,922.95 | INR 1,942.55 | INR 1,898.00 | INR 1,938.10 | 30,702 |
| 2026-10-08 | INR 1,939.55 | INR 1,943.80 | INR 1,906.00 | INR 1,913.15 | 19,707 |
| 2026-10-07 | INR 1,975.05 | INR 1,975.05 | INR 1,935.90 | INR 1,947.05 | 30,331 |
| 2026-10-06 | INR 2,000.40 | INR 2,015.95 | INR 1,975.55 | INR 1,989.95 | 14,296 |
| 2026-10-05 | INR 2,012.55 | INR 2,028.60 | INR 1,981.75 | INR 1,996.00 | 21,627 |
| 2026-10-01 | INR 2,029.00 | INR 2,077.15 | INR 2,002.20 | INR 2,025.00 | 71,054 |
| 2026-09-30 | INR 2,040.00 | INR 2,084.45 | INR 2,028.00 | INR 2,032.25 | 23,561 |
| 2026-09-29 | INR 2,040.05 | INR 2,100.00 | INR 2,009.85 | INR 2,100.00 | 19,199 |
| 2026-09-28 | INR 2,104.05 | INR 2,110.50 | INR 2,041.00 | INR 2,052.00 | 13,037 |
| 2026-09-25 | INR 2,030.10 | INR 2,134.05 | INR 2,030.10 | INR 2,105.00 | 60,773 |
| 2026-09-24 | INR 2,052.10 | INR 2,109.00 | INR 2,052.10 | INR 2,062.00 | 20,760 |
| 2026-09-23 | INR 2,101.00 | INR 2,107.40 | INR 2,078.00 | INR 2,095.00 | 18,363 |
| 2026-09-22 | INR 2,144.95 | INR 2,151.10 | INR 2,098.05 | INR 2,101.00 | 13,490 |
| 2026-09-21 | INR 2,170.20 | INR 2,178.60 | INR 2,135.10 | INR 2,135.10 | 14,377 |
| 2026-09-18 | INR 2,171.10 | INR 2,190.00 | INR 2,155.30 | INR 2,169.00 | 23,021 |
| 2026-09-17 | INR 2,150.05 | INR 2,232.00 | INR 2,141.05 | INR 2,163.35 | 168,513 |
| 2026-09-16 | INR 2,138.50 | INR 2,181.95 | INR 2,138.50 | INR 2,150.05 | 140,258 |
| 2026-09-15 | INR 2,180.00 | INR 2,217.50 | INR 2,130.40 | INR 2,140.00 | 22,561 |
| 2026-09-11 | INR 2,185.00 | INR 2,195.05 | INR 2,170.00 | INR 2,175.00 | 21,372 |
| 2026-09-10 | INR 2,180.00 | INR 2,226.00 | INR 2,169.75 | INR 2,214.50 | 100,807 |
| 2026-09-09 | INR 2,219.35 | INR 2,219.75 | INR 2,153.75 | INR 2,188.00 | 18,484 |
| 2026-09-08 | INR 2,197.45 | INR 2,222.00 | INR 2,197.45 | INR 2,217.35 | 8,137 |
| 2026-09-07 | INR 2,100.05 | INR 2,223.50 | INR 2,100.05 | INR 2,204.40 | 26,806 |
| 2026-09-04 | INR 2,150.80 | INR 2,214.55 | INR 2,150.80 | INR 2,205.00 | 21,555 |
| 2026-09-03 | INR 2,170.00 | INR 2,184.40 | INR 2,149.00 | INR 2,150.00 | 48,413 |
| 2026-09-02 | INR 2,165.30 | INR 2,167.25 | INR 2,096.75 | INR 2,150.00 | 104,750 |
| 2026-09-01 | INR 2,221.00 | INR 2,259.60 | INR 2,155.00 | INR 2,172.00 | 46,571 |
| 2026-08-31 | INR 2,265.85 | INR 2,279.00 | INR 2,229.45 | INR 2,229.45 | 522,344 |
| 2026-08-28 | INR 2,252.00 | INR 2,278.00 | INR 2,240.05 | INR 2,266.00 | 31,826 |
| 2026-08-27 | INR 2,241.90 | INR 2,281.50 | INR 2,241.90 | INR 2,253.00 | 40,546 |
| 2026-08-26 | INR 2,248.95 | INR 2,278.00 | INR 2,227.50 | INR 2,265.00 | 23,386 |
| 2026-08-25 | INR 2,209.25 | INR 2,242.00 | INR 2,191.55 | INR 2,226.40 | 128,023 |
| 2026-08-24 | INR 2,227.30 | INR 2,237.95 | INR 2,205.00 | INR 2,205.00 | 77,348 |
| 2026-08-21 | INR 2,227.00 | INR 2,251.00 | INR 2,210.85 | INR 2,219.00 | 886,109 |
| 2026-08-20 | INR 2,187.90 | INR 2,233.95 | INR 2,181.50 | INR 2,222.00 | 149,250 |
| 2026-08-19 | INR 2,185.50 | INR 2,217.00 | INR 2,161.00 | INR 2,178.00 | 19,399 |
| 2026-08-18 | INR 2,173.25 | INR 2,220.75 | INR 2,173.25 | INR 2,185.50 | 13,826 |
| 2026-08-17 | INR 2,204.10 | INR 2,204.65 | INR 2,171.65 | INR 2,186.10 | 43,203 |
| 2026-08-14 | INR 2,227.15 | INR 2,255.10 | INR 2,190.55 | INR 2,200.00 | 27,411 |
| 2026-08-13 | INR 2,252.70 | INR 2,273.65 | INR 2,210.15 | INR 2,210.15 | 131,066 |
| 2026-08-12 | INR 2,187.75 | INR 2,245.00 | INR 2,187.75 | INR 2,220.00 | 104,746 |
| 2026-08-11 | INR 2,229.40 | INR 2,235.95 | INR 2,200.00 | INR 2,200.00 | 26,425 |
| 2026-08-10 | INR 2,206.95 | INR 2,250.05 | INR 2,194.20 | INR 2,221.00 | 26,846 |
| 2026-08-07 | INR 2,224.90 | INR 2,224.90 | INR 2,195.00 | INR 2,197.00 | 11,984 |
| 2026-08-06 | INR 2,205.00 | INR 2,233.95 | INR 2,182.70 | INR 2,200.00 | 49,042 |
| 2026-08-05 | INR 2,232.40 | INR 2,232.40 | INR 2,192.40 | INR 2,204.00 | 133,204 |
| 2026-08-04 | INR 2,208.50 | INR 2,240.00 | INR 2,192.00 | INR 2,192.00 | 936,675 |
| 2026-08-03 | INR 2,210.05 | INR 2,247.80 | INR 2,200.05 | INR 2,206.20 | 306,750 |
| 2026-07-31 | INR 2,090.00 | INR 2,208.90 | INR 2,090.00 | INR 2,182.00 | 438,383 |
| 2026-07-30 | INR 1,994.00 | INR 2,046.00 | INR 1,980.00 | INR 2,024.55 | 30,929 |
| 2026-07-29 | INR 2,000.00 | INR 2,011.00 | INR 1,971.85 | INR 1,992.10 | 20,009 |
| 2026-07-28 | INR 1,980.85 | INR 2,009.80 | INR 1,977.80 | INR 2,001.90 | 14,821 |
| 2026-07-27 | INR 1,954.80 | INR 1,993.00 | INR 1,954.80 | INR 1,983.55 | 16,935 |
| 2026-07-24 | INR 1,947.70 | INR 1,974.65 | INR 1,928.40 | INR 1,953.20 | 19,793 |
| 2026-07-23 | INR 1,944.90 | INR 1,990.00 | INR 1,940.50 | INR 1,953.70 | 33,198 |
| 2026-07-22 | INR 1,952.15 | INR 1,974.30 | INR 1,938.65 | INR 1,946.90 | 13,920 |
| 2026-07-21 | INR 1,972.85 | INR 1,979.50 | INR 1,938.00 | INR 1,955.40 | 162,997 |
| 2026-07-20 | INR 1,999.95 | INR 1,999.95 | INR 1,970.90 | INR 1,972.60 | 122,154 |
| 2026-07-17 | INR 2,019.35 | INR 2,028.00 | INR 1,976.50 | INR 1,992.25 | 32,941 |
| 2026-07-16 | INR 1,993.85 | INR 2,064.00 | INR 1,988.05 | INR 2,023.10 | 112,416 |
| 2026-07-15 | INR 1,999.00 | INR 2,044.50 | INR 1,995.95 | INR 2,002.10 | 92,562 |
| 2026-07-14 | INR 1,962.40 | INR 1,994.00 | INR 1,949.00 | INR 1,959.00 | 54,555 |
| 2026-07-13 | INR 1,962.30 | INR 2,000.00 | INR 1,943.85 | INR 1,993.90 | 21,094 |
| 2026-07-10 | INR 1,932.65 | INR 1,996.55 | INR 1,932.65 | INR 1,983.00 | 30,751 |
| 2026-07-09 | INR 1,910.90 | INR 1,936.00 | INR 1,895.00 | INR 1,927.50 | 12,482 |
| 2026-07-08 | INR 1,958.75 | INR 1,969.55 | INR 1,904.05 | INR 1,916.10 | 24,270 |
| 2026-07-07 | INR 1,990.30 | INR 2,003.55 | INR 1,971.50 | INR 1,977.20 | 24,583 |
| 2026-07-06 | INR 1,994.00 | INR 2,015.00 | INR 1,973.15 | INR 2,004.70 | 23,342 |
| 2026-07-03 | INR 1,964.75 | INR 1,999.95 | INR 1,950.50 | INR 1,993.25 | 22,000 |
| 2026-07-02 | INR 1,927.95 | INR 1,960.00 | INR 1,908.00 | INR 1,950.05 | 15,030 |
| 2026-07-01 | INR 1,907.40 | INR 1,936.90 | INR 1,899.25 | INR 1,917.20 | 16,663 |
| 2026-06-30 | INR 1,902.00 | INR 1,923.40 | INR 1,882.75 | INR 1,904.30 | 25,208 |
| 2026-06-29 | INR 1,958.15 | INR 1,977.60 | INR 1,884.60 | INR 1,895.50 | 33,350 |
| 2026-06-25 | INR 1,952.45 | INR 1,984.00 | INR 1,948.75 | INR 1,967.95 | 23,292 |
| 2026-06-24 | INR 1,978.95 | INR 1,980.15 | INR 1,925.15 | INR 1,942.65 | 15,819 |
| 2026-06-23 | INR 1,984.70 | INR 1,988.00 | INR 1,953.95 | INR 1,968.70 | 12,641 |
| 2026-06-22 | INR 1,978.90 | INR 2,006.70 | INR 1,975.25 | INR 1,988.50 | 21,182 |
| 2026-06-19 | INR 1,962.90 | INR 1,981.35 | INR 1,957.00 | INR 1,972.40 | 22,892 |
| 2026-06-18 | INR 1,982.75 | INR 1,992.50 | INR 1,965.00 | INR 1,976.90 | 10,085 |
| 2026-06-17 | INR 1,976.30 | INR 1,987.75 | INR 1,965.00 | INR 1,975.70 | 12,123 |
| 2026-06-16 | INR 2,045.95 | INR 2,045.95 | INR 1,972.00 | INR 1,974.10 | 21,088 |
| 2026-06-15 | INR 2,004.55 | INR 2,058.95 | INR 2,004.55 | INR 2,029.95 | 24,794 |
| 2026-06-12 | INR 1,956.30 | INR 1,996.95 | INR 1,956.30 | INR 1,989.85 | 57,885 |
| 2026-06-11 | INR 1,876.60 | INR 1,949.90 | INR 1,862.15 | INR 1,939.75 | 65,821 |
| 2026-06-10 | INR 1,889.35 | INR 1,919.15 | INR 1,885.00 | INR 1,891.40 | 43,719 |
| 2026-06-09 | INR 1,900.00 | INR 1,919.25 | INR 1,878.70 | INR 1,898.10 | 18,006 |
| 2026-06-08 | INR 1,882.00 | INR 1,907.00 | INR 1,868.00 | INR 1,895.60 | 31,680 |
| 2026-06-05 | INR 1,932.35 | INR 1,947.00 | INR 1,908.00 | INR 1,916.00 | 23,926 |
| 2026-06-04 | INR 1,855.10 | INR 1,948.50 | INR 1,851.00 | INR 1,932.75 | 82,620 |
| 2026-06-03 | INR 1,862.40 | INR 1,892.75 | INR 1,862.00 | INR 1,868.00 | 19,813 |
| 2026-06-02 | INR 1,865.45 | INR 1,892.00 | INR 1,847.25 | INR 1,870.65 | 47,066 |
| 2026-06-01 | INR 1,945.00 | INR 1,974.50 | INR 1,867.85 | INR 1,883.60 | 53,510 |
| 2026-05-29 | INR 1,912.55 | INR 2,001.70 | INR 1,891.70 | INR 1,928.60 | 249,775 |
| 2026-05-27 | INR 1,889.00 | INR 1,928.20 | INR 1,881.45 | INR 1,913.50 | 36,703 |
| 2026-05-26 | INR 1,872.00 | INR 1,892.25 | INR 1,848.80 | INR 1,883.30 | 41,825 |
| 2026-05-25 | INR 1,855.35 | INR 1,904.00 | INR 1,855.35 | INR 1,886.90 | 61,206 |
| 2026-05-22 | INR 1,848.05 | INR 1,859.30 | INR 1,822.00 | INR 1,850.00 | 27,832 |
| 2026-05-21 | INR 1,792.15 | INR 1,853.60 | INR 1,792.15 | INR 1,844.80 | 60,763 |
| 2026-05-20 | INR 1,782.65 | INR 1,805.00 | INR 1,760.00 | INR 1,785.00 | 706,730 |
| 2026-05-19 | INR 1,776.75 | INR 1,804.65 | INR 1,765.20 | INR 1,780.45 | 153,483 |
| 2026-05-18 | INR 1,798.95 | INR 1,808.65 | INR 1,767.00 | INR 1,782.00 | 346,036 |
| 2026-05-15 | INR 1,864.95 | INR 1,864.95 | INR 1,821.00 | INR 1,825.75 | 20,976 |
| 2026-05-14 | INR 1,858.05 | INR 1,872.85 | INR 1,816.00 | INR 1,842.75 | 37,240 |
| 2026-05-13 | INR 1,849.15 | INR 1,887.35 | INR 1,804.75 | INR 1,854.40 | 56,625 |
| 2026-05-12 | INR 1,890.05 | INR 1,930.95 | INR 1,860.00 | INR 1,877.75 | 92,664 |
| 2026-05-11 | INR 1,852.45 | INR 1,943.50 | INR 1,852.45 | INR 1,907.10 | 178,908 |
| 2026-05-08 | INR 1,838.35 | INR 1,863.40 | INR 1,829.10 | INR 1,852.45 | 50,353 |
| 2026-05-07 | INR 1,854.15 | INR 1,861.00 | INR 1,828.00 | INR 1,836.55 | 56,757 |
| 2026-05-06 | INR 1,839.70 | INR 1,855.25 | INR 1,810.15 | INR 1,840.35 | 26,900 |
| 2026-05-05 | INR 1,841.80 | INR 1,841.80 | INR 1,798.00 | INR 1,822.35 | 34,546 |
| 2026-05-04 | INR 1,835.20 | INR 1,862.85 | INR 1,818.80 | INR 1,843.30 | 58,211 |
| 2026-04-30 | INR 1,819.00 | INR 1,829.70 | INR 1,796.00 | INR 1,818.80 | 13,518 |
| 2026-04-29 | INR 1,825.00 | INR 1,854.80 | INR 1,811.70 | INR 1,817.20 | 22,274 |
| 2026-04-28 | INR 1,857.35 | INR 1,868.00 | INR 1,815.25 | INR 1,824.35 | 39,810 |
| 2026-04-27 | INR 1,791.35 | INR 1,846.00 | INR 1,789.75 | INR 1,837.55 | 248,369 |
| 2026-04-24 | INR 1,844.40 | INR 1,852.60 | INR 1,772.15 | INR 1,784.55 | 73,518 |
| 2026-04-23 | INR 1,847.60 | INR 1,859.95 | INR 1,817.50 | INR 1,844.35 | 28,988 |
| 2026-04-22 | INR 1,881.35 | INR 1,881.35 | INR 1,845.60 | INR 1,849.30 | 145,031 |
| 2026-04-21 | INR 1,900.00 | INR 1,906.45 | INR 1,881.10 | INR 1,885.80 | 34,879 |
| 2026-04-20 | INR 1,896.20 | INR 1,904.00 | INR 1,860.00 | INR 1,885.75 | 54,876 |
| 2026-04-17 | INR 1,854.70 | INR 1,921.95 | INR 1,850.00 | INR 1,901.25 | 96,889 |
| 2026-04-16 | INR 1,799.25 | INR 1,868.00 | INR 1,776.90 | INR 1,853.80 | 70,445 |
| 2026-04-15 | INR 1,778.85 | INR 1,808.00 | INR 1,767.60 | INR 1,781.55 | 28,657 |
| 2026-04-13 | INR 1,767.35 | INR 1,772.00 | INR 1,732.35 | INR 1,744.90 | 39,578 |
| 2026-04-10 | INR 1,775.05 | INR 1,809.00 | INR 1,769.40 | INR 1,795.90 | 53,272 |
| 2026-04-09 | INR 1,779.60 | INR 1,824.65 | INR 1,754.05 | INR 1,769.20 | 65,366 |
| 2026-04-08 | INR 1,757.10 | INR 1,798.40 | INR 1,742.50 | INR 1,779.60 | 115,861 |
| 2026-04-07 | INR 1,696.00 | INR 1,713.80 | INR 1,680.80 | INR 1,707.20 | 53,111 |
| 2026-04-06 | INR 1,719.95 | INR 1,719.95 | INR 1,658.45 | INR 1,694.70 | 118,845 |
| 2026-04-02 | INR 1,716.85 | INR 1,719.55 | INR 1,661.00 | INR 1,712.05 | 40,618 |
| 2026-04-01 | INR 1,800.05 | INR 1,825.00 | INR 1,700.00 | INR 1,715.60 | 305,604 |
| 2026-03-30 | INR 1,799.80 | INR 1,799.80 | INR 1,736.00 | INR 1,778.05 | 64,719 |
| 2026-03-27 | INR 1,860.05 | INR 1,860.10 | INR 1,801.00 | INR 1,814.70 | 69,694 |
| 2026-03-25 | INR 1,890.85 | INR 1,905.55 | INR 1,875.00 | INR 1,885.55 | 287,632 |
| 2026-03-24 | INR 1,871.30 | INR 1,886.00 | INR 1,826.85 | INR 1,859.25 | 301,366 |
| 2026-03-23 | INR 1,921.50 | INR 1,940.10 | INR 1,860.00 | INR 1,867.55 | 161,932 |
| 2026-03-20 | INR 1,952.75 | INR 1,978.30 | INR 1,941.90 | INR 1,951.15 | 23,570 |
| 2026-03-19 | INR 1,956.25 | INR 1,969.10 | INR 1,948.70 | INR 1,951.65 | 14,203 |
| 2026-03-18 | INR 1,977.05 | INR 1,996.30 | INR 1,960.00 | INR 1,990.35 | 88,933 |
| 2026-03-17 | INR 1,962.30 | INR 1,983.60 | INR 1,933.50 | INR 1,970.60 | 34,471 |
| 2026-03-16 | INR 2,016.55 | INR 2,016.55 | INR 1,931.55 | INR 1,965.10 | 338,120 |
| 2026-03-13 | INR 1,981.25 | INR 2,022.00 | INR 1,981.25 | INR 2,017.55 | 37,583 |
| 2026-03-12 | INR 2,002.85 | INR 2,009.20 | INR 1,968.00 | INR 1,991.95 | 50,126 |
| 2026-03-11 | INR 2,095.10 | INR 2,103.00 | INR 2,004.00 | INR 2,020.35 | 48,507 |
| 2026-03-10 | INR 2,090.05 | INR 2,124.00 | INR 2,083.20 | INR 2,099.50 | 30,577 |
| 2026-03-09 | INR 2,050.00 | INR 2,094.20 | INR 2,009.00 | INR 2,086.20 | 63,760 |
| 2026-03-06 | INR 2,135.05 | INR 2,137.00 | INR 2,075.55 | INR 2,089.35 | 26,610 |
| 2026-03-05 | INR 2,078.05 | INR 2,140.00 | INR 2,064.40 | INR 2,135.10 | 75,553 |
| 2026-03-04 | INR 2,091.05 | INR 2,104.60 | INR 2,067.05 | INR 2,077.30 | 294,475 |
| 2026-03-02 | INR 2,100.00 | INR 2,153.90 | INR 2,093.10 | INR 2,148.55 | 22,716 |
| 2026-02-27 | INR 2,182.00 | INR 2,182.00 | INR 2,140.10 | INR 2,163.75 | 28,923 |
| 2026-02-26 | INR 2,191.00 | INR 2,200.00 | INR 2,178.00 | INR 2,193.35 | 15,222 |
| 2026-02-25 | INR 2,160.55 | INR 2,214.15 | INR 2,153.00 | INR 2,204.35 | 57,931 |
| 2026-02-24 | INR 2,254.55 | INR 2,276.95 | INR 2,152.30 | INR 2,159.85 | 36,162 |
| 2026-02-23 | INR 2,292.50 | INR 2,299.90 | INR 2,225.25 | INR 2,285.05 | 34,863 |
| 2026-02-20 | INR 2,174.00 | INR 2,367.85 | INR 2,161.40 | INR 2,304.50 | 42,264 |
| 2026-02-19 | INR 2,221.05 | INR 2,222.00 | INR 2,165.15 | INR 2,179.60 | 6,391 |
| 2026-02-18 | INR 2,187.95 | INR 2,241.05 | INR 2,168.45 | INR 2,226.35 | 17,370 |
| 2026-02-17 | INR 2,160.00 | INR 2,194.70 | INR 2,152.05 | INR 2,190.20 | 20,492 |
| 2026-02-16 | INR 2,155.05 | INR 2,170.00 | INR 2,154.00 | INR 2,165.20 | 10,156 |
| 2026-02-13 | INR 2,163.05 | INR 2,185.90 | INR 2,135.25 | INR 2,175.80 | 16,330 |
| 2026-02-12 | INR 2,184.05 | INR 2,187.90 | INR 2,144.10 | INR 2,178.15 | 14,784 |
| 2026-02-11 | INR 2,175.75 | INR 2,201.80 | INR 2,166.05 | INR 2,188.20 | 30,201 |
| 2026-02-10 | INR 2,173.40 | INR 2,191.55 | INR 2,163.80 | INR 2,178.00 | 18,799 |
| 2026-02-09 | INR 2,187.10 | INR 2,196.85 | INR 2,164.00 | INR 2,176.90 | 36,225 |
| 2026-02-06 | INR 2,170.35 | INR 2,190.00 | INR 2,150.00 | INR 2,185.05 | 12,652 |
| 2026-02-05 | INR 2,189.80 | INR 2,189.80 | INR 2,150.00 | INR 2,163.50 | 13,982 |
| 2026-02-04 | INR 2,216.60 | INR 2,218.60 | INR 2,167.55 | INR 2,189.50 | 14,321 |
| 2026-02-03 | INR 2,224.60 | INR 2,238.00 | INR 2,159.40 | INR 2,206.65 | 44,998 |
| 2026-02-02 | INR 2,185.00 | INR 2,207.00 | INR 2,125.00 | INR 2,196.50 | 128,589 |
| 2026-01-30 | INR 2,130.75 | INR 2,222.95 | INR 2,126.80 | INR 2,199.40 | 50,432 |
| 2026-01-29 | INR 2,152.05 | INR 2,159.85 | INR 2,112.60 | INR 2,150.00 | 46,996 |
| 2026-01-28 | INR 2,162.50 | INR 2,182.80 | INR 2,128.10 | INR 2,160.10 | 87,430 |
| 2026-01-27 | INR 2,255.10 | INR 2,265.00 | INR 2,162.05 | INR 2,173.40 | 88,263 |
| 2026-01-23 | INR 2,275.10 | INR 2,275.55 | INR 2,242.00 | INR 2,264.45 | 9,847 |
| 2026-01-22 | INR 2,277.40 | INR 2,298.55 | INR 2,256.00 | INR 2,276.75 | 17,202 |
| 2026-01-21 | INR 2,298.00 | INR 2,311.70 | INR 2,239.05 | INR 2,276.85 | 47,455 |
| 2026-01-20 | INR 2,324.05 | INR 2,336.05 | INR 2,281.90 | INR 2,318.00 | 35,017 |
| 2026-01-19 | INR 2,325.20 | INR 2,353.00 | INR 2,302.70 | INR 2,346.95 | 71,235 |
| 2026-01-16 | INR 2,291.05 | INR 2,350.00 | INR 2,291.05 | INR 2,340.40 | 54,528 |
| 2026-01-14 | INR 2,303.45 | INR 2,321.40 | INR 2,283.00 | INR 2,316.10 | 53,228 |
| 2026-01-13 | INR 2,290.15 | INR 2,319.00 | INR 2,271.65 | INR 2,303.95 | 100,748 |
| 2026-01-12 | INR 2,260.20 | INR 2,302.00 | INR 2,232.35 | INR 2,293.35 | 38,022 |
| 2026-01-09 | INR 2,329.95 | INR 2,343.40 | INR 2,257.50 | INR 2,264.75 | 56,790 |
| 2026-01-08 | INR 2,361.70 | INR 2,361.70 | INR 2,328.95 | INR 2,356.00 | 21,181 |
| 2026-01-07 | INR 2,311.00 | INR 2,366.25 | INR 2,293.40 | INR 2,361.70 | 81,094 |
| 2026-01-06 | INR 2,284.30 | INR 2,309.85 | INR 2,266.60 | INR 2,307.20 | 18,363 |
| 2026-01-05 | INR 2,260.60 | INR 2,285.00 | INR 2,251.15 | INR 2,280.95 | 49,637 |
| 2026-01-02 | INR 2,297.95 | INR 2,297.95 | INR 2,246.80 | INR 2,269.10 | 69,783 |
| 2026-01-01 | INR 2,302.60 | INR 2,315.95 | INR 2,284.10 | INR 2,311.25 | 22,428 |
| 2025-12-31 | INR 2,300.05 | INR 2,303.40 | INR 2,288.20 | INR 2,298.85 | 83,013 |
| 2025-12-30 | INR 2,315.00 | INR 2,315.05 | INR 2,295.45 | INR 2,302.40 | 44,615 |
| 2025-12-29 | INR 2,310.10 | INR 2,326.00 | INR 2,296.45 | INR 2,323.50 | 42,707 |
| 2025-12-26 | INR 2,306.00 | INR 2,324.00 | INR 2,301.70 | INR 2,320.75 | 25,443 |
| 2025-12-24 | INR 2,307.00 | INR 2,320.45 | INR 2,302.70 | INR 2,309.25 | 24,572 |
| 2025-12-23 | INR 2,306.05 | INR 2,323.20 | INR 2,304.60 | INR 2,314.40 | 47,623 |
| 2025-12-22 | INR 2,314.00 | INR 2,324.90 | INR 2,295.50 | INR 2,320.75 | 39,034 |
| 2025-12-19 | INR 2,291.35 | INR 2,322.45 | INR 2,281.95 | INR 2,316.70 | 54,565 |
| 2025-12-18 | INR 2,280.95 | INR 2,305.00 | INR 2,253.00 | INR 2,288.30 | 15,471 |
| 2025-12-17 | INR 2,268.80 | INR 2,306.00 | INR 2,264.00 | INR 2,280.90 | 51,226 |
| 2025-12-16 | INR 2,297.00 | INR 2,311.00 | INR 2,260.10 | INR 2,266.90 | 14,974 |
| 2025-12-15 | INR 2,319.55 | INR 2,320.45 | INR 2,280.65 | INR 2,296.95 | 266,669 |
| 2025-12-12 | INR 2,313.45 | INR 2,350.50 | INR 2,305.20 | INR 2,342.00 | 33,410 |
| 2025-12-11 | INR 2,315.35 | INR 2,347.50 | INR 2,298.10 | INR 2,341.15 | 97,790 |
| 2025-12-10 | INR 2,280.00 | INR 2,336.50 | INR 2,268.30 | INR 2,313.85 | 13,097 |
| 2025-12-09 | INR 2,266.00 | INR 2,287.50 | INR 2,257.95 | INR 2,281.80 | 44,628 |
| 2025-12-08 | INR 2,311.00 | INR 2,311.10 | INR 2,257.00 | INR 2,274.85 | 184,146 |
| 2025-12-05 | INR 2,361.50 | INR 2,361.65 | INR 2,305.00 | INR 2,309.25 | 21,994 |
| 2025-12-04 | INR 2,357.60 | INR 2,402.35 | INR 2,357.60 | INR 2,369.35 | 16,197 |
| 2025-12-03 | INR 2,384.00 | INR 2,392.00 | INR 2,334.05 | INR 2,382.80 | 33,434 |
| 2025-12-02 | INR 2,399.85 | INR 2,416.90 | INR 2,346.70 | INR 2,384.20 | 23,441 |
| 2025-12-01 | INR 2,321.05 | INR 2,418.00 | INR 2,314.05 | INR 2,393.10 | 41,678 |
| 2025-11-28 | INR 2,305.15 | INR 2,337.30 | INR 2,300.00 | INR 2,325.70 | 9,716 |
| 2025-11-27 | INR 2,306.10 | INR 2,322.00 | INR 2,285.10 | INR 2,313.85 | 27,806 |
| 2025-11-26 | INR 2,305.05 | INR 2,317.00 | INR 2,276.00 | INR 2,304.85 | 81,012 |
| 2025-11-25 | INR 2,309.95 | INR 2,338.00 | INR 2,290.00 | INR 2,299.25 | 23,641 |
| 2025-11-24 | INR 2,333.35 | INR 2,349.00 | INR 2,286.55 | INR 2,313.15 | 44,311 |
| 2025-11-21 | INR 2,339.75 | INR 2,342.00 | INR 2,275.30 | INR 2,334.55 | 56,733 |
| 2025-11-20 | INR 2,436.00 | INR 2,461.55 | INR 2,330.15 | INR 2,336.85 | 56,791 |
| 2025-11-19 | INR 2,389.00 | INR 2,428.40 | INR 2,386.30 | INR 2,424.05 | 67,858 |
| 2025-11-18 | INR 2,372.70 | INR 2,416.75 | INR 2,372.70 | INR 2,391.05 | 49,380 |
| 2025-11-17 | INR 2,368.00 | INR 2,393.95 | INR 2,338.30 | INR 2,378.50 | 40,051 |
| 2025-11-14 | INR 2,419.55 | INR 2,431.10 | INR 2,351.40 | INR 2,355.35 | 17,178 |
| 2025-11-13 | INR 2,395.00 | INR 2,444.30 | INR 2,395.00 | INR 2,414.40 | 26,209 |
| 2025-11-12 | INR 2,356.00 | INR 2,406.55 | INR 2,354.90 | INR 2,394.50 | 15,949 |
| 2025-11-11 | INR 2,349.05 | INR 2,362.50 | INR 2,331.05 | INR 2,355.20 | 112,881 |
| 2025-11-10 | INR 2,301.65 | INR 2,374.00 | INR 2,301.65 | INR 2,359.60 | 96,050 |
| 2025-11-07 | INR 2,342.60 | INR 2,342.60 | INR 2,322.00 | INR 2,329.05 | 34,038 |
| 2025-11-06 | INR 2,386.50 | INR 2,400.00 | INR 2,346.00 | INR 2,353.20 | 23,821 |
| 2025-11-04 | INR 2,416.75 | INR 2,428.20 | INR 2,374.10 | INR 2,393.25 | 43,494 |
| 2025-11-03 | INR 2,440.05 | INR 2,466.70 | INR 2,404.05 | INR 2,428.25 | 76,590 |
| 2025-10-31 | INR 2,429.70 | INR 2,460.00 | INR 2,389.00 | INR 2,438.70 | 184,246 |
| 2025-10-30 | INR 2,374.60 | INR 2,425.00 | INR 2,331.15 | INR 2,413.45 | 94,962 |
| 2025-10-29 | INR 2,308.00 | INR 2,369.95 | INR 2,287.00 | INR 2,356.85 | 273,125 |
| 2025-10-28 | INR 2,287.25 | INR 2,311.00 | INR 2,263.00 | INR 2,298.75 | 63,704 |
| 2025-10-27 | INR 2,295.50 | INR 2,295.50 | INR 2,248.00 | INR 2,272.80 | 44,795 |
| 2025-10-24 | INR 2,300.00 | INR 2,312.35 | INR 2,255.45 | INR 2,266.45 | 68,047 |
| 2025-10-23 | INR 2,345.35 | INR 2,353.25 | INR 2,287.25 | INR 2,293.55 | 77,202 |
| 2025-10-21 | INR 2,323.20 | INR 2,323.20 | INR 2,323.20 | INR 2,323.20 | 0 |
| 2025-10-20 | INR 2,361.00 | INR 2,376.00 | INR 2,319.40 | INR 2,323.20 | 39,697 |
| 2025-10-17 | INR 2,360.55 | INR 2,371.90 | INR 2,306.00 | INR 2,347.40 | 69,194 |
| 2025-10-16 | INR 2,460.00 | INR 2,470.00 | INR 2,347.25 | INR 2,359.50 | 83,916 |
| 2025-10-15 | INR 2,435.00 | INR 2,479.20 | INR 2,386.00 | INR 2,420.10 | 249,782 |
| 2025-10-14 | INR 2,407.05 | INR 2,426.50 | INR 2,372.85 | INR 2,411.50 | 127,873 |
| 2025-10-13 | INR 2,396.05 | INR 2,419.45 | INR 2,376.00 | INR 2,384.15 | 43,858 |
| 2025-10-10 | INR 2,412.05 | INR 2,417.75 | INR 2,390.15 | INR 2,405.25 | 68,594 |
| 2025-10-09 | INR 2,477.40 | INR 2,485.35 | INR 2,391.20 | INR 2,408.75 | 50,278 |