JSW Steel Limited (JSWSTEEL) Price History
Daily open, high, low, close and volume for JSW Steel Limited (JSWSTEEL) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | INR 1,217.95 | INR 1,247.05 | INR 1,211.70 | INR 1,236.20 | 73,293 |
| 2026-10-16 | INR 1,208.50 | INR 1,230.75 | INR 1,194.70 | INR 1,215.70 | 95,457 |
| 2026-10-15 | INR 1,177.50 | INR 1,209.90 | INR 1,169.20 | INR 1,200.75 | 174,079 |
| 2026-10-14 | INR 1,177.25 | INR 1,184.00 | INR 1,158.95 | INR 1,176.00 | 5,094,867 |
| 2026-10-13 | INR 1,172.60 | INR 1,182.00 | INR 1,165.55 | INR 1,182.00 | 73,159 |
| 2026-10-12 | INR 1,172.70 | INR 1,187.00 | INR 1,165.00 | INR 1,171.60 | 81,499 |
| 2026-10-09 | INR 1,187.40 | INR 1,192.00 | INR 1,162.65 | INR 1,169.00 | 52,065 |
| 2026-10-08 | INR 1,227.00 | INR 1,228.35 | INR 1,171.30 | INR 1,176.45 | 50,464 |
| 2026-10-07 | INR 1,257.80 | INR 1,257.80 | INR 1,224.60 | INR 1,227.10 | 81,676 |
| 2026-10-06 | INR 1,243.05 | INR 1,261.15 | INR 1,234.20 | INR 1,259.00 | 27,202 |
| 2026-10-05 | INR 1,234.00 | INR 1,251.50 | INR 1,228.70 | INR 1,232.35 | 21,279 |
| 2026-10-01 | INR 1,252.00 | INR 1,256.30 | INR 1,215.00 | INR 1,230.00 | 69,253 |
| 2026-09-30 | INR 1,277.80 | INR 1,277.80 | INR 1,255.00 | INR 1,255.00 | 76,906 |
| 2026-09-29 | INR 1,261.00 | INR 1,268.30 | INR 1,247.00 | INR 1,268.30 | 33,433 |
| 2026-09-28 | INR 1,278.40 | INR 1,278.40 | INR 1,254.70 | INR 1,261.00 | 27,864 |
| 2026-09-25 | INR 1,278.90 | INR 1,288.65 | INR 1,266.10 | INR 1,280.00 | 28,467 |
| 2026-09-24 | INR 1,290.00 | INR 1,297.95 | INR 1,272.70 | INR 1,278.30 | 42,615 |
| 2026-09-23 | INR 1,274.35 | INR 1,303.35 | INR 1,271.20 | INR 1,297.95 | 118,944 |
| 2026-09-22 | INR 1,274.90 | INR 1,278.70 | INR 1,265.00 | INR 1,266.00 | 96,357 |
| 2026-09-21 | INR 1,283.50 | INR 1,285.00 | INR 1,269.50 | INR 1,274.05 | 15,819 |
| 2026-09-18 | INR 1,282.80 | INR 1,299.90 | INR 1,262.90 | INR 1,268.00 | 34,929 |
| 2026-09-17 | INR 1,251.35 | INR 1,256.90 | INR 1,242.20 | INR 1,256.80 | 21,682 |
| 2026-09-16 | INR 1,239.00 | INR 1,250.00 | INR 1,227.20 | INR 1,248.80 | 56,052 |
| 2026-09-15 | INR 1,255.95 | INR 1,267.50 | INR 1,230.00 | INR 1,230.00 | 48,652 |
| 2026-09-11 | INR 1,285.05 | INR 1,287.70 | INR 1,265.90 | INR 1,267.50 | 105,129 |
| 2026-09-10 | INR 1,304.10 | INR 1,311.00 | INR 1,292.70 | INR 1,308.00 | 20,883 |
| 2026-09-09 | INR 1,300.50 | INR 1,313.00 | INR 1,290.50 | INR 1,310.35 | 62,081 |
| 2026-09-08 | INR 1,305.00 | INR 1,315.00 | INR 1,296.20 | INR 1,300.50 | 118,297 |
| 2026-09-07 | INR 1,333.00 | INR 1,334.95 | INR 1,300.90 | INR 1,303.70 | 70,089 |
| 2026-09-04 | INR 1,300.35 | INR 1,331.60 | INR 1,300.35 | INR 1,325.00 | 57,075 |
| 2026-09-03 | INR 1,311.15 | INR 1,324.95 | INR 1,295.30 | INR 1,309.00 | 67,318 |
| 2026-09-02 | INR 1,314.70 | INR 1,314.70 | INR 1,299.35 | INR 1,306.00 | 46,945 |
| 2026-09-01 | INR 1,311.15 | INR 1,327.40 | INR 1,307.70 | INR 1,309.00 | 42,917 |
| 2026-08-31 | INR 1,327.15 | INR 1,327.15 | INR 1,303.70 | INR 1,313.25 | 37,494 |
| 2026-08-28 | INR 1,332.55 | INR 1,343.30 | INR 1,320.90 | INR 1,330.00 | 80,026 |
| 2026-08-27 | INR 1,350.00 | INR 1,350.30 | INR 1,330.75 | INR 1,338.70 | 104,991 |
| 2026-08-26 | INR 1,324.90 | INR 1,341.00 | INR 1,310.70 | INR 1,334.05 | 60,265 |
| 2026-08-25 | INR 1,326.95 | INR 1,326.95 | INR 1,310.20 | INR 1,320.90 | 59,448 |
| 2026-08-24 | INR 1,298.55 | INR 1,323.50 | INR 1,296.00 | INR 1,323.50 | 105,870 |
| 2026-08-21 | INR 1,299.90 | INR 1,300.40 | INR 1,281.00 | INR 1,291.80 | 390,352 |
| 2026-08-20 | INR 1,299.00 | INR 1,310.00 | INR 1,281.85 | INR 1,296.00 | 110,839 |
| 2026-08-19 | INR 1,275.00 | INR 1,284.20 | INR 1,262.00 | INR 1,281.30 | 256,580 |
| 2026-08-18 | INR 1,274.35 | INR 1,285.50 | INR 1,265.00 | INR 1,280.00 | 22,634 |
| 2026-08-17 | INR 1,258.30 | INR 1,291.00 | INR 1,256.10 | INR 1,282.00 | 441,316 |
| 2026-08-14 | INR 1,272.15 | INR 1,276.20 | INR 1,260.70 | INR 1,267.00 | 20,523 |
| 2026-08-13 | INR 1,270.00 | INR 1,276.00 | INR 1,263.70 | INR 1,276.00 | 230,035 |
| 2026-08-12 | INR 1,286.90 | INR 1,288.65 | INR 1,268.30 | INR 1,282.00 | 23,379 |
| 2026-08-11 | INR 1,306.70 | INR 1,306.70 | INR 1,276.70 | INR 1,282.00 | 23,128 |
| 2026-08-10 | INR 1,303.95 | INR 1,311.30 | INR 1,296.00 | INR 1,296.00 | 98,188 |
| 2026-08-07 | INR 1,297.90 | INR 1,309.85 | INR 1,288.15 | INR 1,293.50 | 41,312 |
| 2026-08-06 | INR 1,329.00 | INR 1,333.30 | INR 1,303.75 | INR 1,308.00 | 92,910 |
| 2026-08-05 | INR 1,308.75 | INR 1,331.40 | INR 1,294.10 | INR 1,330.00 | 82,616 |
| 2026-08-04 | INR 1,291.45 | INR 1,295.00 | INR 1,275.70 | INR 1,287.10 | 26,021 |
| 2026-08-03 | INR 1,279.00 | INR 1,294.00 | INR 1,269.25 | INR 1,280.00 | 62,390 |
| 2026-07-31 | INR 1,274.15 | INR 1,282.30 | INR 1,262.40 | INR 1,271.30 | 95,356 |
| 2026-07-30 | INR 1,272.30 | INR 1,285.70 | INR 1,262.00 | INR 1,271.00 | 116,881 |
| 2026-07-29 | INR 1,247.70 | INR 1,278.70 | INR 1,245.90 | INR 1,276.80 | 154,707 |
| 2026-07-28 | INR 1,248.20 | INR 1,259.45 | INR 1,241.55 | INR 1,247.60 | 42,994 |
| 2026-07-27 | INR 1,259.25 | INR 1,259.25 | INR 1,234.60 | INR 1,243.60 | 81,687 |
| 2026-07-24 | INR 1,243.65 | INR 1,244.40 | INR 1,228.70 | INR 1,240.65 | 61,540 |
| 2026-07-23 | INR 1,264.90 | INR 1,274.10 | INR 1,238.70 | INR 1,246.65 | 31,661 |
| 2026-07-22 | INR 1,268.45 | INR 1,279.10 | INR 1,261.70 | INR 1,266.70 | 75,421 |
| 2026-07-21 | INR 1,262.90 | INR 1,271.20 | INR 1,252.70 | INR 1,266.60 | 66,110 |
| 2026-07-20 | INR 1,254.10 | INR 1,266.30 | INR 1,247.95 | INR 1,257.10 | 546,637 |
| 2026-07-17 | INR 1,226.50 | INR 1,241.85 | INR 1,217.70 | INR 1,238.35 | 87,591 |
| 2026-07-16 | INR 1,234.25 | INR 1,234.25 | INR 1,219.65 | INR 1,220.95 | 21,459 |
| 2026-07-15 | INR 1,248.25 | INR 1,252.30 | INR 1,225.00 | INR 1,226.55 | 34,805 |
| 2026-07-14 | INR 1,229.65 | INR 1,254.60 | INR 1,229.60 | INR 1,247.70 | 29,846 |
| 2026-07-13 | INR 1,238.05 | INR 1,240.00 | INR 1,220.00 | INR 1,237.70 | 68,468 |
| 2026-07-10 | INR 1,232.90 | INR 1,259.10 | INR 1,232.85 | INR 1,245.55 | 36,661 |
| 2026-07-09 | INR 1,227.30 | INR 1,239.80 | INR 1,221.00 | INR 1,224.40 | 120,199 |
| 2026-07-08 | INR 1,223.90 | INR 1,244.65 | INR 1,212.70 | INR 1,219.40 | 60,511 |
| 2026-07-07 | INR 1,243.15 | INR 1,252.20 | INR 1,221.60 | INR 1,247.30 | 65,273 |
| 2026-07-06 | INR 1,231.95 | INR 1,244.45 | INR 1,225.25 | INR 1,243.30 | 31,570 |
| 2026-07-03 | INR 1,232.90 | INR 1,245.00 | INR 1,226.45 | INR 1,229.75 | 55,486 |
| 2026-07-02 | INR 1,223.90 | INR 1,234.25 | INR 1,217.15 | INR 1,223.65 | 205,601 |
| 2026-07-01 | INR 1,231.65 | INR 1,231.65 | INR 1,210.85 | INR 1,216.05 | 60,595 |
| 2026-06-30 | INR 1,233.10 | INR 1,239.20 | INR 1,221.70 | INR 1,226.30 | 42,294 |
| 2026-06-29 | INR 1,240.85 | INR 1,250.00 | INR 1,227.90 | INR 1,231.70 | 76,681 |
| 2026-06-25 | INR 1,230.85 | INR 1,238.20 | INR 1,225.80 | INR 1,230.40 | 27,590 |
| 2026-06-24 | INR 1,241.10 | INR 1,244.35 | INR 1,222.30 | INR 1,231.20 | 34,041 |
| 2026-06-23 | INR 1,277.70 | INR 1,279.85 | INR 1,233.25 | INR 1,241.25 | 47,089 |
| 2026-06-22 | INR 1,282.60 | INR 1,296.50 | INR 1,275.00 | INR 1,281.50 | 22,117 |
| 2026-06-19 | INR 1,293.60 | INR 1,295.00 | INR 1,275.10 | INR 1,288.50 | 60,317 |
| 2026-06-18 | INR 1,291.95 | INR 1,296.50 | INR 1,285.10 | INR 1,294.00 | 11,673 |
| 2026-06-17 | INR 1,276.45 | INR 1,289.25 | INR 1,269.15 | INR 1,287.10 | 32,485 |
| 2026-06-16 | INR 1,302.00 | INR 1,302.00 | INR 1,269.25 | INR 1,274.45 | 45,809 |
| 2026-06-15 | INR 1,322.60 | INR 1,322.60 | INR 1,294.00 | INR 1,296.15 | 30,432 |
| 2026-06-12 | INR 1,296.00 | INR 1,305.00 | INR 1,286.10 | INR 1,297.55 | 27,798 |
| 2026-06-11 | INR 1,269.70 | INR 1,292.50 | INR 1,261.20 | INR 1,282.55 | 32,952 |
| 2026-06-10 | INR 1,262.15 | INR 1,292.30 | INR 1,255.00 | INR 1,269.45 | 30,597 |
| 2026-06-09 | INR 1,264.10 | INR 1,272.70 | INR 1,258.00 | INR 1,260.90 | 25,588 |
| 2026-06-08 | INR 1,264.45 | INR 1,272.90 | INR 1,255.30 | INR 1,260.95 | 25,055 |
| 2026-06-05 | INR 1,300.00 | INR 1,309.40 | INR 1,266.85 | INR 1,284.20 | 44,106 |
| 2026-06-04 | INR 1,308.05 | INR 1,313.40 | INR 1,293.70 | INR 1,300.55 | 27,532 |
| 2026-06-03 | INR 1,323.30 | INR 1,323.30 | INR 1,297.70 | INR 1,312.10 | 35,783 |
| 2026-06-02 | INR 1,298.20 | INR 1,316.70 | INR 1,290.20 | INR 1,310.40 | 49,816 |
| 2026-06-01 | INR 1,279.20 | INR 1,303.80 | INR 1,279.15 | INR 1,298.95 | 45,570 |
| 2026-05-29 | INR 1,309.55 | INR 1,311.80 | INR 1,270.70 | INR 1,277.70 | 59,474 |
| 2026-05-27 | INR 1,295.20 | INR 1,327.35 | INR 1,295.20 | INR 1,309.55 | 97,091 |
| 2026-05-26 | INR 1,291.70 | INR 1,300.55 | INR 1,282.95 | INR 1,293.95 | 23,755 |
| 2026-05-25 | INR 1,285.75 | INR 1,297.05 | INR 1,284.00 | INR 1,288.25 | 40,117 |
| 2026-05-22 | INR 1,282.50 | INR 1,289.50 | INR 1,278.50 | INR 1,284.50 | 34,565 |
| 2026-05-21 | INR 1,298.35 | INR 1,298.35 | INR 1,273.40 | INR 1,282.50 | 56,716 |
| 2026-05-20 | INR 1,279.40 | INR 1,288.20 | INR 1,261.55 | INR 1,279.15 | 63,386 |
| 2026-05-19 | INR 1,302.25 | INR 1,302.25 | INR 1,282.50 | INR 1,284.85 | 32,264 |
| 2026-05-18 | INR 1,278.50 | INR 1,301.30 | INR 1,258.70 | INR 1,292.60 | 122,983 |
| 2026-05-15 | INR 1,320.00 | INR 1,320.00 | INR 1,273.55 | INR 1,278.45 | 199,599 |
| 2026-05-14 | INR 1,291.40 | INR 1,305.60 | INR 1,282.60 | INR 1,297.05 | 174,509 |
| 2026-05-13 | INR 1,252.20 | INR 1,282.70 | INR 1,252.20 | INR 1,274.85 | 98,105 |
| 2026-05-12 | INR 1,255.35 | INR 1,272.30 | INR 1,247.00 | INR 1,252.60 | 39,939 |
| 2026-05-11 | INR 1,277.65 | INR 1,282.45 | INR 1,259.45 | INR 1,262.45 | 37,032 |
| 2026-05-08 | INR 1,286.25 | INR 1,286.25 | INR 1,267.10 | INR 1,277.70 | 27,887 |
| 2026-05-07 | INR 1,277.05 | INR 1,293.00 | INR 1,268.75 | INR 1,283.30 | 122,468 |
| 2026-05-06 | INR 1,264.70 | INR 1,278.45 | INR 1,252.55 | INR 1,273.20 | 62,528 |
| 2026-05-05 | INR 1,262.10 | INR 1,264.70 | INR 1,245.90 | INR 1,252.55 | 111,332 |
| 2026-05-04 | INR 1,279.60 | INR 1,286.30 | INR 1,260.60 | INR 1,265.95 | 45,633 |
| 2026-04-30 | INR 1,274.10 | INR 1,274.10 | INR 1,251.00 | INR 1,264.30 | 146,458 |
| 2026-04-29 | INR 1,282.65 | INR 1,287.55 | INR 1,257.00 | INR 1,278.55 | 149,858 |
| 2026-04-28 | INR 1,288.45 | INR 1,305.90 | INR 1,276.10 | INR 1,281.80 | 95,611 |
| 2026-04-27 | INR 1,270.10 | INR 1,297.05 | INR 1,268.25 | INR 1,283.05 | 90,637 |
| 2026-04-24 | INR 1,261.50 | INR 1,267.80 | INR 1,246.80 | INR 1,255.20 | 61,202 |
| 2026-04-23 | INR 1,263.40 | INR 1,269.80 | INR 1,252.00 | INR 1,257.25 | 28,744 |
| 2026-04-22 | INR 1,280.15 | INR 1,286.90 | INR 1,258.75 | INR 1,263.15 | 100,262 |
| 2026-04-21 | INR 1,284.00 | INR 1,296.75 | INR 1,273.70 | INR 1,279.60 | 92,161 |
| 2026-04-20 | INR 1,246.60 | INR 1,279.00 | INR 1,233.30 | INR 1,274.85 | 69,116 |
| 2026-04-17 | INR 1,212.00 | INR 1,241.85 | INR 1,199.00 | INR 1,239.90 | 65,494 |
| 2026-04-16 | INR 1,221.10 | INR 1,242.50 | INR 1,211.70 | INR 1,215.55 | 137,247 |
| 2026-04-15 | INR 1,215.20 | INR 1,233.00 | INR 1,210.75 | INR 1,218.25 | 56,141 |
| 2026-04-13 | INR 1,192.55 | INR 1,212.70 | INR 1,189.15 | INR 1,204.00 | 33,919 |
| 2026-04-10 | INR 1,213.95 | INR 1,224.60 | INR 1,204.00 | INR 1,215.20 | 49,259 |
| 2026-04-09 | INR 1,184.95 | INR 1,217.80 | INR 1,184.90 | INR 1,209.75 | 175,241 |
| 2026-04-08 | INR 1,174.30 | INR 1,204.20 | INR 1,173.70 | INR 1,194.05 | 79,513 |
| 2026-04-07 | INR 1,139.80 | INR 1,157.15 | INR 1,122.25 | INR 1,151.35 | 77,443 |
| 2026-04-06 | INR 1,134.10 | INR 1,145.00 | INR 1,115.60 | INR 1,133.85 | 156,902 |
| 2026-04-02 | INR 1,139.15 | INR 1,145.50 | INR 1,106.60 | INR 1,140.75 | 69,873 |
| 2026-04-01 | INR 1,127.30 | INR 1,158.80 | INR 1,127.30 | INR 1,140.30 | 129,937 |
| 2026-03-30 | INR 1,126.30 | INR 1,136.85 | INR 1,115.00 | INR 1,122.75 | 59,032 |
| 2026-03-27 | INR 1,148.10 | INR 1,151.00 | INR 1,127.30 | INR 1,130.90 | 46,548 |
| 2026-03-25 | INR 1,144.40 | INR 1,169.25 | INR 1,138.50 | INR 1,156.25 | 61,482 |
| 2026-03-24 | INR 1,125.65 | INR 1,142.90 | INR 1,112.05 | INR 1,133.60 | 55,739 |
| 2026-03-23 | INR 1,160.60 | INR 1,160.60 | INR 1,104.20 | INR 1,110.85 | 83,904 |
| 2026-03-20 | INR 1,136.90 | INR 1,186.90 | INR 1,136.90 | INR 1,169.45 | 89,399 |
| 2026-03-19 | INR 1,167.65 | INR 1,167.65 | INR 1,127.50 | INR 1,131.90 | 61,419 |
| 2026-03-18 | INR 1,165.10 | INR 1,183.95 | INR 1,160.10 | INR 1,179.45 | 18,606 |
| 2026-03-17 | INR 1,150.85 | INR 1,169.00 | INR 1,139.55 | INR 1,167.05 | 17,153 |
| 2026-03-16 | INR 1,118.20 | INR 1,149.85 | INR 1,118.20 | INR 1,145.20 | 57,634 |
| 2026-03-13 | INR 1,165.50 | INR 1,168.50 | INR 1,114.90 | INR 1,119.05 | 54,486 |
| 2026-03-12 | INR 1,177.55 | INR 1,182.20 | INR 1,151.00 | INR 1,172.70 | 23,219 |
| 2026-03-11 | INR 1,213.10 | INR 1,223.10 | INR 1,173.30 | INR 1,178.75 | 29,103 |
| 2026-03-10 | INR 1,198.85 | INR 1,218.65 | INR 1,195.50 | INR 1,214.85 | 30,981 |
| 2026-03-09 | INR 1,203.50 | INR 1,211.70 | INR 1,170.45 | INR 1,193.05 | 73,213 |
| 2026-03-06 | INR 1,239.10 | INR 1,249.20 | INR 1,228.55 | INR 1,234.35 | 25,056 |
| 2026-03-05 | INR 1,212.50 | INR 1,253.00 | INR 1,212.50 | INR 1,249.20 | 48,397 |
| 2026-03-04 | INR 1,240.10 | INR 1,251.20 | INR 1,200.00 | INR 1,212.45 | 104,326 |
| 2026-03-02 | INR 1,180.90 | INR 1,271.70 | INR 1,180.90 | INR 1,268.25 | 93,198 |
| 2026-02-27 | INR 1,274.50 | INR 1,277.30 | INR 1,260.50 | INR 1,267.80 | 25,496 |
| 2026-02-26 | INR 1,274.90 | INR 1,281.70 | INR 1,269.80 | INR 1,280.60 | 17,094 |
| 2026-02-25 | INR 1,255.65 | INR 1,284.55 | INR 1,255.65 | INR 1,274.90 | 53,589 |
| 2026-02-24 | INR 1,234.60 | INR 1,256.35 | INR 1,231.75 | INR 1,254.45 | 19,157 |
| 2026-02-23 | INR 1,236.55 | INR 1,248.30 | INR 1,229.55 | INR 1,240.40 | 203,554 |
| 2026-02-20 | INR 1,231.10 | INR 1,253.50 | INR 1,223.90 | INR 1,236.35 | 22,138 |
| 2026-02-19 | INR 1,253.85 | INR 1,255.00 | INR 1,222.55 | INR 1,228.15 | 28,005 |
| 2026-02-18 | INR 1,244.00 | INR 1,264.55 | INR 1,244.00 | INR 1,250.70 | 72,620 |
| 2026-02-17 | INR 1,248.85 | INR 1,248.85 | INR 1,233.55 | INR 1,244.70 | 40,230 |
| 2026-02-16 | INR 1,228.60 | INR 1,249.70 | INR 1,228.10 | INR 1,247.60 | 25,560 |
| 2026-02-13 | INR 1,240.00 | INR 1,247.90 | INR 1,225.50 | INR 1,234.20 | 18,339 |
| 2026-02-12 | INR 1,263.85 | INR 1,263.85 | INR 1,240.70 | INR 1,247.25 | 17,743 |
| 2026-02-11 | INR 1,248.90 | INR 1,254.30 | INR 1,237.90 | INR 1,248.75 | 55,362 |
| 2026-02-10 | INR 1,248.85 | INR 1,261.85 | INR 1,238.10 | INR 1,243.75 | 23,234 |
| 2026-02-09 | INR 1,250.00 | INR 1,255.00 | INR 1,235.45 | INR 1,244.75 | 32,960 |
| 2026-02-06 | INR 1,239.65 | INR 1,239.65 | INR 1,222.45 | INR 1,236.00 | 16,547 |
| 2026-02-05 | INR 1,219.60 | INR 1,242.05 | INR 1,214.50 | INR 1,239.60 | 16,618 |
| 2026-02-04 | INR 1,231.85 | INR 1,240.40 | INR 1,224.00 | INR 1,227.05 | 23,058 |
| 2026-02-03 | INR 1,236.85 | INR 1,244.50 | INR 1,213.75 | INR 1,229.05 | 37,163 |
| 2026-02-02 | INR 1,199.50 | INR 1,203.00 | INR 1,174.40 | INR 1,198.70 | 84,843 |
| 2026-01-30 | INR 1,234.55 | INR 1,234.55 | INR 1,194.60 | INR 1,213.35 | 43,017 |
| 2026-01-29 | INR 1,231.25 | INR 1,244.90 | INR 1,219.05 | INR 1,237.75 | 59,968 |
| 2026-01-28 | INR 1,225.20 | INR 1,230.60 | INR 1,208.90 | INR 1,218.00 | 101,802 |
| 2026-01-27 | INR 1,189.60 | INR 1,229.90 | INR 1,183.35 | INR 1,220.85 | 113,189 |
| 2026-01-23 | INR 1,191.05 | INR 1,193.30 | INR 1,165.55 | INR 1,169.35 | 41,697 |
| 2026-01-22 | INR 1,180.90 | INR 1,192.35 | INR 1,176.10 | INR 1,184.90 | 27,594 |
| 2026-01-21 | INR 1,160.35 | INR 1,178.95 | INR 1,160.35 | INR 1,175.20 | 27,503 |
| 2026-01-20 | INR 1,185.05 | INR 1,195.35 | INR 1,156.50 | INR 1,159.20 | 49,283 |
| 2026-01-19 | INR 1,185.55 | INR 1,195.05 | INR 1,175.75 | INR 1,183.40 | 30,361 |
| 2026-01-16 | INR 1,175.20 | INR 1,199.00 | INR 1,175.20 | INR 1,187.05 | 162,896 |
| 2026-01-14 | INR 1,178.20 | INR 1,201.25 | INR 1,171.10 | INR 1,182.00 | 30,251 |
| 2026-01-13 | INR 1,184.95 | INR 1,194.95 | INR 1,168.95 | INR 1,177.35 | 24,784 |
| 2026-01-12 | INR 1,157.35 | INR 1,184.90 | INR 1,146.00 | INR 1,181.90 | 43,700 |
| 2026-01-09 | INR 1,155.80 | INR 1,170.95 | INR 1,155.50 | INR 1,159.35 | 21,903 |
| 2026-01-08 | INR 1,192.00 | INR 1,192.00 | INR 1,154.50 | INR 1,155.35 | 47,381 |
| 2026-01-07 | INR 1,171.30 | INR 1,192.10 | INR 1,171.30 | INR 1,189.70 | 39,762 |
| 2026-01-06 | INR 1,186.30 | INR 1,197.50 | INR 1,169.75 | INR 1,176.75 | 45,562 |
| 2026-01-05 | INR 1,180.00 | INR 1,192.50 | INR 1,179.55 | INR 1,186.30 | 24,986 |
| 2026-01-02 | INR 1,171.55 | INR 1,184.00 | INR 1,170.00 | INR 1,180.25 | 40,745 |
| 2026-01-01 | INR 1,164.95 | INR 1,176.90 | INR 1,160.45 | INR 1,171.55 | 69,161 |
| 2025-12-31 | INR 1,121.90 | INR 1,168.65 | INR 1,121.90 | INR 1,164.95 | 450,790 |
| 2025-12-30 | INR 1,093.45 | INR 1,113.90 | INR 1,089.40 | INR 1,111.65 | 79,882 |
| 2025-12-29 | INR 1,098.90 | INR 1,110.85 | INR 1,090.00 | INR 1,092.10 | 45,664 |
| 2025-12-26 | INR 1,093.00 | INR 1,099.00 | INR 1,082.00 | INR 1,094.20 | 22,298 |
| 2025-12-24 | INR 1,097.25 | INR 1,101.75 | INR 1,088.40 | INR 1,091.45 | 13,848 |
| 2025-12-23 | INR 1,097.60 | INR 1,102.60 | INR 1,092.50 | INR 1,095.75 | 13,760 |
| 2025-12-22 | INR 1,081.65 | INR 1,099.55 | INR 1,078.70 | INR 1,094.65 | 13,542 |
| 2025-12-19 | INR 1,089.90 | INR 1,090.00 | INR 1,076.00 | INR 1,079.50 | 10,199 |
| 2025-12-18 | INR 1,076.85 | INR 1,091.35 | INR 1,072.90 | INR 1,081.80 | 238,057 |
| 2025-12-17 | INR 1,086.05 | INR 1,093.65 | INR 1,075.85 | INR 1,079.40 | 22,285 |
| 2025-12-16 | INR 1,115.95 | INR 1,115.95 | INR 1,081.00 | INR 1,083.35 | 169,092 |
| 2025-12-15 | INR 1,124.55 | INR 1,124.55 | INR 1,110.00 | INR 1,114.25 | 15,882 |
| 2025-12-12 | INR 1,108.90 | INR 1,128.85 | INR 1,108.90 | INR 1,124.80 | 36,422 |
| 2025-12-11 | INR 1,097.00 | INR 1,110.95 | INR 1,095.60 | INR 1,105.55 | 16,419 |
| 2025-12-10 | INR 1,104.95 | INR 1,113.00 | INR 1,090.35 | INR 1,096.95 | 31,957 |
| 2025-12-09 | INR 1,118.95 | INR 1,120.00 | INR 1,099.50 | INR 1,106.35 | 36,492 |
| 2025-12-08 | INR 1,160.20 | INR 1,167.25 | INR 1,115.30 | INR 1,119.30 | 83,847 |
| 2025-12-05 | INR 1,151.00 | INR 1,170.00 | INR 1,143.45 | INR 1,167.25 | 24,441 |
| 2025-12-04 | INR 1,160.35 | INR 1,165.00 | INR 1,143.50 | INR 1,150.50 | 85,924 |
| 2025-12-03 | INR 1,160.70 | INR 1,171.70 | INR 1,104.00 | INR 1,147.50 | 78,076 |
| 2025-12-02 | INR 1,167.95 | INR 1,168.60 | INR 1,159.60 | INR 1,161.75 | 22,558 |
| 2025-12-01 | INR 1,154.30 | INR 1,185.00 | INR 1,154.30 | INR 1,167.95 | 46,250 |
| 2025-11-28 | INR 1,158.45 | INR 1,172.00 | INR 1,154.75 | INR 1,160.50 | 66,959 |
| 2025-11-27 | INR 1,156.15 | INR 1,162.90 | INR 1,137.75 | INR 1,160.25 | 50,083 |
| 2025-11-26 | INR 1,115.05 | INR 1,156.60 | INR 1,114.10 | INR 1,154.45 | 67,558 |
| 2025-11-25 | INR 1,106.10 | INR 1,124.00 | INR 1,106.10 | INR 1,111.80 | 23,133 |
| 2025-11-24 | INR 1,142.45 | INR 1,144.20 | INR 1,104.05 | INR 1,106.10 | 40,313 |
| 2025-11-21 | INR 1,164.15 | INR 1,166.25 | INR 1,133.00 | INR 1,140.50 | 13,072 |
| 2025-11-20 | INR 1,169.50 | INR 1,174.85 | INR 1,161.30 | INR 1,169.75 | 10,451 |
| 2025-11-19 | INR 1,164.00 | INR 1,170.35 | INR 1,158.10 | INR 1,164.65 | 9,486 |
| 2025-11-18 | INR 1,173.95 | INR 1,178.90 | INR 1,153.60 | INR 1,161.95 | 36,191 |
| 2025-11-17 | INR 1,171.70 | INR 1,177.00 | INR 1,165.50 | INR 1,175.30 | 11,470 |
| 2025-11-14 | INR 1,184.70 | INR 1,184.70 | INR 1,159.80 | INR 1,167.15 | 15,484 |
| 2025-11-13 | INR 1,189.90 | INR 1,200.20 | INR 1,178.40 | INR 1,183.10 | 35,148 |
| 2025-11-12 | INR 1,192.05 | INR 1,200.00 | INR 1,180.00 | INR 1,185.90 | 17,928 |
| 2025-11-11 | INR 1,184.90 | INR 1,206.40 | INR 1,166.55 | INR 1,192.00 | 39,304 |
| 2025-11-10 | INR 1,174.75 | INR 1,184.70 | INR 1,171.45 | INR 1,179.35 | 31,242 |
| 2025-11-07 | INR 1,164.85 | INR 1,182.20 | INR 1,152.00 | INR 1,171.75 | 56,914 |
| 2025-11-06 | INR 1,182.85 | INR 1,182.85 | INR 1,162.00 | INR 1,168.45 | 14,690 |
| 2025-11-04 | INR 1,200.05 | INR 1,201.00 | INR 1,175.35 | INR 1,181.20 | 16,151 |
| 2025-11-03 | INR 1,210.05 | INR 1,217.25 | INR 1,189.25 | INR 1,194.30 | 49,541 |
| 2025-10-31 | INR 1,209.90 | INR 1,215.90 | INR 1,198.80 | INR 1,206.05 | 18,065 |
| 2025-10-30 | INR 1,211.85 | INR 1,211.85 | INR 1,199.35 | INR 1,209.90 | 31,843 |
| 2025-10-29 | INR 1,191.55 | INR 1,223.75 | INR 1,184.00 | INR 1,208.50 | 166,354 |
| 2025-10-28 | INR 1,145.10 | INR 1,186.50 | INR 1,145.10 | INR 1,184.25 | 197,303 |
| 2025-10-27 | INR 1,150.00 | INR 1,156.50 | INR 1,143.30 | INR 1,150.35 | 74,115 |
| 2025-10-24 | INR 1,138.25 | INR 1,150.95 | INR 1,131.80 | INR 1,140.35 | 32,785 |
| 2025-10-23 | INR 1,160.00 | INR 1,160.90 | INR 1,135.10 | INR 1,138.25 | 67,006 |
| 2025-10-21 | INR 1,145.20 | INR 1,145.20 | INR 1,145.20 | INR 1,145.20 | 0 |
| 2025-10-20 | INR 1,175.40 | INR 1,175.40 | INR 1,140.00 | INR 1,145.20 | 30,586 |
| 2025-10-17 | INR 1,173.90 | INR 1,177.90 | INR 1,150.00 | INR 1,162.80 | 145,523 |
| 2025-10-16 | INR 1,163.90 | INR 1,172.95 | INR 1,158.85 | INR 1,171.85 | 87,428 |
| 2025-10-15 | INR 1,149.95 | INR 1,163.50 | INR 1,145.60 | INR 1,160.35 | 14,660 |
| 2025-10-14 | INR 1,163.50 | INR 1,169.65 | INR 1,139.15 | INR 1,147.75 | 42,078 |
| 2025-10-13 | INR 1,159.50 | INR 1,163.90 | INR 1,154.00 | INR 1,161.95 | 36,557 |
| 2025-10-10 | INR 1,176.00 | INR 1,176.00 | INR 1,155.65 | INR 1,168.05 | 70,292 |
| 2025-10-09 | INR 1,147.85 | INR 1,178.50 | INR 1,147.35 | INR 1,176.00 | 85,986 |