Power Grid Corporation of India Limited (POWERGRID) Price History
Daily open, high, low, close and volume for Power Grid Corporation of India Limited (POWERGRID) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | INR 253.95 | INR 253.95 | INR 248.55 | INR 250.45 | 1,173,446 |
| 2026-10-19 | INR 249.85 | INR 253.35 | INR 249.25 | INR 250.00 | 521,789 |
| 2026-10-16 | INR 249.35 | INR 253.25 | INR 247.10 | INR 250.95 | 291,530 |
| 2026-10-15 | INR 247.85 | INR 251.20 | INR 247.60 | INR 250.00 | 129,868 |
| 2026-10-14 | INR 250.15 | INR 251.30 | INR 247.95 | INR 249.75 | 245,223 |
| 2026-10-13 | INR 247.90 | INR 250.50 | INR 245.10 | INR 250.50 | 525,178 |
| 2026-10-12 | INR 250.55 | INR 252.00 | INR 247.70 | INR 249.25 | 180,244 |
| 2026-10-09 | INR 246.20 | INR 251.00 | INR 246.20 | INR 249.50 | 269,572 |
| 2026-10-08 | INR 253.65 | INR 253.95 | INR 245.40 | INR 245.40 | 1,777,035 |
| 2026-10-07 | INR 256.80 | INR 256.80 | INR 253.00 | INR 253.40 | 490,815 |
| 2026-10-06 | INR 257.20 | INR 258.25 | INR 256.05 | INR 257.00 | 137,731 |
| 2026-10-05 | INR 255.05 | INR 259.50 | INR 255.05 | INR 257.00 | 471,453 |
| 2026-10-01 | INR 259.00 | INR 259.00 | INR 252.30 | INR 254.65 | 790,545 |
| 2026-09-30 | INR 261.65 | INR 261.85 | INR 258.05 | INR 260.45 | 189,020 |
| 2026-09-29 | INR 262.20 | INR 269.00 | INR 259.60 | INR 261.00 | 565,449 |
| 2026-09-28 | INR 269.90 | INR 269.90 | INR 262.00 | INR 262.20 | 330,872 |
| 2026-09-25 | INR 268.80 | INR 269.70 | INR 264.60 | INR 269.25 | 270,074 |
| 2026-09-24 | INR 270.20 | INR 270.60 | INR 265.75 | INR 267.00 | 579,040 |
| 2026-09-23 | INR 265.35 | INR 270.80 | INR 265.35 | INR 270.40 | 509,493 |
| 2026-09-22 | INR 268.25 | INR 269.25 | INR 266.00 | INR 266.00 | 613,691 |
| 2026-09-21 | INR 267.60 | INR 268.90 | INR 266.65 | INR 266.90 | 379,509 |
| 2026-09-18 | INR 264.80 | INR 270.00 | INR 263.40 | INR 270.00 | 162,286 |
| 2026-09-17 | INR 262.65 | INR 265.60 | INR 262.65 | INR 263.50 | 640,120 |
| 2026-09-16 | INR 264.85 | INR 266.40 | INR 263.30 | INR 263.50 | 372,674 |
| 2026-09-15 | INR 268.75 | INR 268.75 | INR 263.50 | INR 263.50 | 282,017 |
| 2026-09-11 | INR 270.60 | INR 274.00 | INR 268.30 | INR 269.10 | 6,164,599 |
| 2026-09-10 | INR 265.30 | INR 272.00 | INR 265.30 | INR 272.00 | 6,935,059 |
| 2026-09-09 | INR 264.15 | INR 269.20 | INR 264.15 | INR 265.95 | 240,729 |
| 2026-09-08 | INR 266.10 | INR 266.95 | INR 262.90 | INR 265.90 | 626,579 |
| 2026-09-07 | INR 265.55 | INR 268.75 | INR 264.30 | INR 266.95 | 332,860 |
| 2026-09-04 | INR 266.90 | INR 267.50 | INR 265.10 | INR 266.00 | 930,522 |
| 2026-09-03 | INR 269.10 | INR 270.95 | INR 265.00 | INR 265.00 | 750,797 |
| 2026-09-02 | INR 264.00 | INR 268.35 | INR 262.30 | INR 267.50 | 330,808 |
| 2026-09-01 | INR 263.00 | INR 264.85 | INR 261.65 | INR 264.85 | 264,123 |
| 2026-08-31 | INR 265.70 | INR 265.85 | INR 263.05 | INR 264.15 | 217,803 |
| 2026-08-28 | INR 266.20 | INR 267.30 | INR 265.00 | INR 266.95 | 137,216 |
| 2026-08-27 | INR 265.15 | INR 266.25 | INR 262.25 | INR 264.85 | 876,902 |
| 2026-08-26 | INR 270.20 | INR 271.00 | INR 266.00 | INR 266.00 | 178,514 |
| 2026-08-25 | INR 271.25 | INR 271.25 | INR 268.30 | INR 270.00 | 205,660 |
| 2026-08-24 | INR 274.60 | INR 274.60 | INR 268.35 | INR 271.45 | 222,870 |
| 2026-08-21 | INR 265.20 | INR 275.90 | INR 265.00 | INR 272.30 | 1,227,352 |
| 2026-08-20 | INR 264.95 | INR 266.90 | INR 262.80 | INR 265.25 | 297,838 |
| 2026-08-19 | INR 267.40 | INR 267.75 | INR 262.20 | INR 262.45 | 471,845 |
| 2026-08-18 | INR 266.40 | INR 269.05 | INR 266.05 | INR 267.80 | 305,618 |
| 2026-08-17 | INR 266.10 | INR 267.70 | INR 265.60 | INR 266.05 | 1,269,802 |
| 2026-08-14 | INR 266.70 | INR 267.85 | INR 265.75 | INR 266.50 | 425,124 |
| 2026-08-13 | INR 268.65 | INR 269.40 | INR 266.00 | INR 269.40 | 663,439 |
| 2026-08-12 | INR 268.75 | INR 269.70 | INR 266.30 | INR 269.35 | 454,677 |
| 2026-08-11 | INR 269.90 | INR 270.55 | INR 266.80 | INR 267.90 | 249,189 |
| 2026-08-10 | INR 271.75 | INR 271.75 | INR 268.85 | INR 270.70 | 447,084 |
| 2026-08-07 | INR 268.90 | INR 272.80 | INR 268.55 | INR 271.75 | 297,702 |
| 2026-08-06 | INR 279.90 | INR 280.50 | INR 269.60 | INR 270.75 | 1,128,169 |
| 2026-08-05 | INR 284.45 | INR 284.95 | INR 281.40 | INR 282.00 | 362,395 |
| 2026-08-04 | INR 291.55 | INR 292.00 | INR 281.70 | INR 282.50 | 245,646 |
| 2026-08-03 | INR 284.65 | INR 286.20 | INR 283.90 | INR 284.00 | 146,136 |
| 2026-07-31 | INR 287.25 | INR 287.25 | INR 283.00 | INR 284.35 | 179,781 |
| 2026-07-30 | INR 283.50 | INR 287.00 | INR 283.10 | INR 285.70 | 142,524 |
| 2026-07-29 | INR 284.15 | INR 284.75 | INR 281.05 | INR 282.75 | 619,679 |
| 2026-07-28 | INR 287.60 | INR 287.75 | INR 283.10 | INR 285.30 | 862,431 |
| 2026-07-27 | INR 288.15 | INR 290.60 | INR 286.50 | INR 288.90 | 709,578 |
| 2026-07-24 | INR 285.65 | INR 290.00 | INR 285.65 | INR 288.30 | 2,217,896 |
| 2026-07-23 | INR 287.35 | INR 290.45 | INR 286.90 | INR 289.80 | 659,002 |
| 2026-07-22 | INR 285.55 | INR 289.80 | INR 284.40 | INR 289.35 | 166,185 |
| 2026-07-21 | INR 287.60 | INR 290.45 | INR 284.50 | INR 286.65 | 414,133 |
| 2026-07-20 | INR 284.50 | INR 289.50 | INR 283.45 | INR 288.80 | 1,043,571 |
| 2026-07-17 | INR 281.55 | INR 284.30 | INR 279.70 | INR 283.65 | 678,678 |
| 2026-07-16 | INR 280.05 | INR 284.40 | INR 280.00 | INR 280.80 | 830,025 |
| 2026-07-15 | INR 286.30 | INR 286.30 | INR 278.90 | INR 280.70 | 353,412 |
| 2026-07-14 | INR 282.70 | INR 286.60 | INR 282.60 | INR 285.85 | 192,486 |
| 2026-07-13 | INR 283.20 | INR 286.45 | INR 281.80 | INR 286.00 | 1,266,623 |
| 2026-07-10 | INR 283.00 | INR 283.85 | INR 281.40 | INR 283.20 | 954,198 |
| 2026-07-09 | INR 279.90 | INR 284.05 | INR 279.90 | INR 281.15 | 854,131 |
| 2026-07-08 | INR 283.00 | INR 286.00 | INR 279.30 | INR 279.90 | 261,906 |
| 2026-07-07 | INR 284.80 | INR 287.15 | INR 283.50 | INR 284.00 | 174,718 |
| 2026-07-06 | INR 287.10 | INR 287.95 | INR 284.80 | INR 285.40 | 202,334 |
| 2026-07-03 | INR 289.15 | INR 291.60 | INR 287.20 | INR 287.95 | 688,844 |
| 2026-07-02 | INR 287.10 | INR 289.25 | INR 284.20 | INR 288.20 | 629,187 |
| 2026-07-01 | INR 287.55 | INR 288.40 | INR 285.65 | INR 287.60 | 507,578 |
| 2026-06-30 | INR 286.50 | INR 288.80 | INR 284.45 | INR 286.30 | 847,377 |
| 2026-06-29 | INR 286.30 | INR 287.70 | INR 283.50 | INR 286.45 | 1,130,846 |
| 2026-06-25 | INR 290.75 | INR 291.70 | INR 283.10 | INR 283.95 | 988,975 |
| 2026-06-24 | INR 291.85 | INR 295.25 | INR 288.80 | INR 290.80 | 249,183 |
| 2026-06-23 | INR 291.00 | INR 292.90 | INR 289.65 | INR 292.25 | 493,371 |
| 2026-06-22 | INR 292.40 | INR 292.85 | INR 289.00 | INR 289.85 | 452,284 |
| 2026-06-19 | INR 288.75 | INR 293.00 | INR 288.00 | INR 292.40 | 688,948 |
| 2026-06-18 | INR 286.00 | INR 289.45 | INR 283.40 | INR 288.60 | 565,617 |
| 2026-06-17 | INR 286.00 | INR 286.80 | INR 283.30 | INR 286.35 | 540,612 |
| 2026-06-16 | INR 286.95 | INR 286.95 | INR 282.85 | INR 285.15 | 263,333 |
| 2026-06-15 | INR 288.05 | INR 289.15 | INR 284.10 | INR 285.60 | 387,548 |
| 2026-06-12 | INR 289.90 | INR 289.90 | INR 282.80 | INR 284.80 | 462,318 |
| 2026-06-11 | INR 289.00 | INR 290.45 | INR 286.00 | INR 286.65 | 1,008,483 |
| 2026-06-10 | INR 285.70 | INR 289.40 | INR 284.30 | INR 287.25 | 787,883 |
| 2026-06-09 | INR 292.50 | INR 293.00 | INR 284.85 | INR 285.70 | 286,927 |
| 2026-06-08 | INR 283.30 | INR 292.00 | INR 282.45 | INR 290.45 | 302,276 |
| 2026-06-05 | INR 283.30 | INR 286.50 | INR 283.10 | INR 285.35 | 203,092 |
| 2026-06-04 | INR 283.35 | INR 286.00 | INR 281.35 | INR 284.65 | 911,346 |
| 2026-06-03 | INR 280.60 | INR 286.00 | INR 280.40 | INR 285.15 | 542,895 |
| 2026-06-02 | INR 282.60 | INR 285.00 | INR 278.50 | INR 282.30 | 519,458 |
| 2026-06-01 | INR 291.20 | INR 292.05 | INR 285.00 | INR 286.25 | 1,126,927 |
| 2026-05-29 | INR 301.30 | INR 303.00 | INR 285.30 | INR 289.75 | 961,387 |
| 2026-05-27 | INR 293.05 | INR 301.25 | INR 292.00 | INR 300.15 | 495,985 |
| 2026-05-26 | INR 295.25 | INR 295.90 | INR 292.05 | INR 292.65 | 96,325 |
| 2026-05-25 | INR 297.95 | INR 298.40 | INR 294.20 | INR 295.25 | 259,129 |
| 2026-05-22 | INR 298.10 | INR 299.70 | INR 293.60 | INR 294.40 | 450,698 |
| 2026-05-21 | INR 300.75 | INR 304.50 | INR 298.75 | INR 299.60 | 267,308 |
| 2026-05-20 | INR 298.00 | INR 300.80 | INR 294.60 | INR 300.00 | 138,611 |
| 2026-05-19 | INR 296.40 | INR 299.90 | INR 294.65 | INR 298.60 | 113,433 |
| 2026-05-18 | INR 297.70 | INR 299.55 | INR 290.20 | INR 296.45 | 635,926 |
| 2026-05-15 | INR 302.05 | INR 308.15 | INR 302.05 | INR 305.85 | 444,822 |
| 2026-05-14 | INR 304.15 | INR 307.75 | INR 300.45 | INR 301.80 | 678,827 |
| 2026-05-13 | INR 303.05 | INR 305.50 | INR 295.75 | INR 301.65 | 745,911 |
| 2026-05-12 | INR 308.90 | INR 310.75 | INR 305.60 | INR 306.30 | 319,753 |
| 2026-05-11 | INR 314.90 | INR 314.90 | INR 310.00 | INR 310.95 | 154,947 |
| 2026-05-08 | INR 313.95 | INR 315.20 | INR 310.75 | INR 313.90 | 151,079 |
| 2026-05-07 | INR 315.00 | INR 318.85 | INR 312.55 | INR 313.90 | 429,184 |
| 2026-05-06 | INR 320.95 | INR 321.45 | INR 314.80 | INR 315.75 | 242,181 |
| 2026-05-05 | INR 318.60 | INR 321.10 | INR 315.00 | INR 319.30 | 184,439 |
| 2026-05-04 | INR 316.25 | INR 323.90 | INR 315.65 | INR 319.25 | 287,527 |
| 2026-04-30 | INR 319.25 | INR 321.15 | INR 315.95 | INR 318.25 | 507,522 |
| 2026-04-29 | INR 321.45 | INR 323.80 | INR 318.65 | INR 320.35 | 932,429 |
| 2026-04-28 | INR 320.50 | INR 323.00 | INR 317.70 | INR 318.95 | 173,020 |
| 2026-04-27 | INR 317.10 | INR 324.80 | INR 317.00 | INR 320.85 | 147,765 |
| 2026-04-24 | INR 316.75 | INR 317.80 | INR 314.60 | INR 316.25 | 309,225 |
| 2026-04-23 | INR 319.75 | INR 321.80 | INR 318.05 | INR 319.00 | 249,942 |
| 2026-04-22 | INR 320.85 | INR 322.00 | INR 316.10 | INR 319.75 | 152,149 |
| 2026-04-21 | INR 319.85 | INR 321.95 | INR 318.10 | INR 319.30 | 133,417 |
| 2026-04-20 | INR 318.90 | INR 322.80 | INR 315.60 | INR 319.60 | 301,979 |
| 2026-04-17 | INR 312.80 | INR 318.95 | INR 311.65 | INR 318.05 | 600,646 |
| 2026-04-16 | INR 315.00 | INR 317.00 | INR 310.50 | INR 312.25 | 1,525,885 |
| 2026-04-15 | INR 303.75 | INR 314.00 | INR 301.20 | INR 312.65 | 918,709 |
| 2026-04-13 | INR 301.70 | INR 302.20 | INR 297.70 | INR 300.30 | 1,039,518 |
| 2026-04-10 | INR 300.20 | INR 303.45 | INR 299.75 | INR 302.60 | 592,762 |
| 2026-04-09 | INR 295.00 | INR 300.50 | INR 294.00 | INR 298.15 | 954,336 |
| 2026-04-08 | INR 300.40 | INR 301.00 | INR 293.55 | INR 294.85 | 381,964 |
| 2026-04-07 | INR 293.30 | INR 296.10 | INR 291.35 | INR 295.45 | 161,446 |
| 2026-04-06 | INR 295.00 | INR 295.50 | INR 287.30 | INR 295.15 | 405,960 |
| 2026-04-02 | INR 290.85 | INR 290.85 | INR 283.50 | INR 289.85 | 347,978 |
| 2026-04-01 | INR 304.05 | INR 305.00 | INR 290.25 | INR 292.85 | 659,628 |
| 2026-03-30 | INR 291.95 | INR 297.90 | INR 291.25 | INR 296.20 | 609,212 |
| 2026-03-27 | INR 293.55 | INR 297.20 | INR 290.25 | INR 295.40 | 2,042,703 |
| 2026-03-25 | INR 299.35 | INR 302.25 | INR 294.30 | INR 295.10 | 1,818,496 |
| 2026-03-24 | INR 309.85 | INR 309.85 | INR 292.30 | INR 299.20 | 652,977 |
| 2026-03-23 | INR 296.75 | INR 304.20 | INR 293.10 | INR 301.65 | 437,653 |
| 2026-03-20 | INR 299.30 | INR 304.85 | INR 296.65 | INR 297.50 | 225,442 |
| 2026-03-19 | INR 297.95 | INR 300.55 | INR 296.00 | INR 296.60 | 110,147 |
| 2026-03-18 | INR 299.10 | INR 304.25 | INR 297.80 | INR 298.75 | 165,084 |
| 2026-03-17 | INR 299.85 | INR 300.90 | INR 292.35 | INR 298.20 | 258,269 |
| 2026-03-16 | INR 302.90 | INR 302.90 | INR 291.55 | INR 297.40 | 282,649 |
| 2026-03-13 | INR 304.05 | INR 309.45 | INR 298.80 | INR 300.70 | 721,335 |
| 2026-03-12 | INR 296.40 | INR 304.95 | INR 295.00 | INR 303.70 | 487,406 |
| 2026-03-11 | INR 298.95 | INR 302.95 | INR 298.20 | INR 298.80 | 354,908 |
| 2026-03-10 | INR 297.10 | INR 300.00 | INR 293.75 | INR 298.45 | 219,098 |
| 2026-03-09 | INR 286.60 | INR 296.30 | INR 286.00 | INR 295.25 | 654,505 |
| 2026-03-06 | INR 299.20 | INR 302.75 | INR 297.15 | INR 299.20 | 392,706 |
| 2026-03-05 | INR 293.85 | INR 300.00 | INR 291.90 | INR 299.45 | 880,684 |
| 2026-03-04 | INR 295.10 | INR 295.10 | INR 288.85 | INR 291.70 | 2,526,448 |
| 2026-03-02 | INR 287.65 | INR 298.55 | INR 287.65 | INR 296.70 | 1,223,767 |
| 2026-02-27 | INR 303.65 | INR 305.85 | INR 297.95 | INR 298.75 | 738,659 |
| 2026-02-26 | INR 307.00 | INR 307.55 | INR 301.30 | INR 303.50 | 715,304 |
| 2026-02-25 | INR 305.60 | INR 311.75 | INR 305.00 | INR 307.20 | 860,486 |
| 2026-02-24 | INR 303.45 | INR 306.10 | INR 300.85 | INR 304.85 | 464,901 |
| 2026-02-23 | INR 301.00 | INR 304.30 | INR 299.05 | INR 303.35 | 276,528 |
| 2026-02-20 | INR 295.05 | INR 301.85 | INR 294.25 | INR 298.90 | 518,442 |
| 2026-02-19 | INR 301.00 | INR 301.65 | INR 293.00 | INR 294.65 | 235,919 |
| 2026-02-18 | INR 299.05 | INR 302.20 | INR 298.20 | INR 300.45 | 342,516 |
| 2026-02-17 | INR 300.10 | INR 301.65 | INR 297.00 | INR 300.80 | 215,900 |
| 2026-02-16 | INR 285.25 | INR 300.80 | INR 285.25 | INR 300.20 | 2,916,000 |
| 2026-02-13 | INR 288.40 | INR 294.00 | INR 286.85 | INR 287.40 | 260,015 |
| 2026-02-12 | INR 295.25 | INR 295.95 | INR 291.70 | INR 293.75 | 348,855 |
| 2026-02-11 | INR 297.05 | INR 297.10 | INR 292.20 | INR 294.50 | 631,649 |
| 2026-02-10 | INR 289.75 | INR 295.25 | INR 286.60 | INR 294.55 | 848,059 |
| 2026-02-09 | INR 292.90 | INR 292.90 | INR 287.90 | INR 289.65 | 426,224 |
| 2026-02-06 | INR 292.05 | INR 293.50 | INR 289.80 | INR 292.90 | 574,723 |
| 2026-02-05 | INR 291.90 | INR 291.90 | INR 286.10 | INR 289.25 | 531,020 |
| 2026-02-04 | INR 287.05 | INR 291.95 | INR 283.00 | INR 289.35 | 1,031,065 |
| 2026-02-03 | INR 277.85 | INR 284.50 | INR 273.25 | INR 283.25 | 1,622,566 |
| 2026-02-02 | INR 252.35 | INR 271.20 | INR 250.05 | INR 270.15 | 1,382,711 |
| 2026-01-30 | INR 261.15 | INR 262.45 | INR 254.20 | INR 256.35 | 246,500 |
| 2026-01-29 | INR 259.85 | INR 263.00 | INR 258.75 | INR 260.55 | 216,485 |
| 2026-01-28 | INR 253.65 | INR 260.50 | INR 253.65 | INR 259.75 | 697,875 |
| 2026-01-27 | INR 256.80 | INR 258.60 | INR 252.05 | INR 254.40 | 384,494 |
| 2026-01-23 | INR 259.50 | INR 259.85 | INR 252.60 | INR 254.20 | 915,995 |
| 2026-01-22 | INR 256.15 | INR 260.00 | INR 255.50 | INR 259.55 | 926,675 |
| 2026-01-21 | INR 253.50 | INR 258.80 | INR 252.50 | INR 255.70 | 793,536 |
| 2026-01-20 | INR 257.35 | INR 257.75 | INR 253.35 | INR 254.25 | 269,345 |
| 2026-01-19 | INR 257.25 | INR 258.85 | INR 256.50 | INR 257.45 | 110,426 |
| 2026-01-16 | INR 256.80 | INR 261.50 | INR 256.30 | INR 257.25 | 99,697 |
| 2026-01-14 | INR 257.85 | INR 259.80 | INR 256.70 | INR 258.30 | 806,966 |
| 2026-01-13 | INR 259.80 | INR 260.00 | INR 256.10 | INR 258.75 | 164,329 |
| 2026-01-12 | INR 257.25 | INR 259.50 | INR 254.35 | INR 258.65 | 259,390 |
| 2026-01-09 | INR 260.05 | INR 264.20 | INR 256.30 | INR 258.55 | 395,215 |
| 2026-01-08 | INR 264.05 | INR 265.05 | INR 257.85 | INR 259.50 | 2,109,894 |
| 2026-01-07 | INR 268.15 | INR 268.95 | INR 263.80 | INR 264.10 | 157,081 |
| 2026-01-06 | INR 266.40 | INR 273.25 | INR 266.35 | INR 268.50 | 177,107 |
| 2026-01-05 | INR 270.95 | INR 272.90 | INR 268.75 | INR 271.65 | 255,212 |
| 2026-01-02 | INR 267.95 | INR 272.10 | INR 266.05 | INR 271.05 | 443,018 |
| 2026-01-01 | INR 264.55 | INR 267.80 | INR 264.40 | INR 266.85 | 88,756 |
| 2025-12-31 | INR 261.80 | INR 265.20 | INR 260.60 | INR 264.55 | 134,451 |
| 2025-12-30 | INR 260.85 | INR 261.45 | INR 259.15 | INR 260.30 | 223,344 |
| 2025-12-29 | INR 265.60 | INR 266.40 | INR 260.10 | INR 260.60 | 232,782 |
| 2025-12-26 | INR 267.30 | INR 269.30 | INR 265.00 | INR 265.50 | 166,716 |
| 2025-12-24 | INR 268.55 | INR 270.00 | INR 266.50 | INR 268.15 | 132,510 |
| 2025-12-23 | INR 265.20 | INR 269.25 | INR 264.60 | INR 266.95 | 278,657 |
| 2025-12-22 | INR 260.80 | INR 265.45 | INR 259.20 | INR 265.00 | 159,911 |
| 2025-12-19 | INR 257.90 | INR 264.00 | INR 257.90 | INR 263.55 | 175,926 |
| 2025-12-18 | INR 261.00 | INR 261.90 | INR 255.85 | INR 257.90 | 691,707 |
| 2025-12-17 | INR 259.80 | INR 262.75 | INR 259.50 | INR 261.00 | 235,729 |
| 2025-12-16 | INR 262.00 | INR 263.30 | INR 259.60 | INR 260.45 | 423,655 |
| 2025-12-15 | INR 263.25 | INR 263.75 | INR 260.50 | INR 262.30 | 1,145,231 |
| 2025-12-12 | INR 264.70 | INR 266.60 | INR 263.25 | INR 263.60 | 77,495 |
| 2025-12-11 | INR 262.80 | INR 266.45 | INR 262.50 | INR 264.70 | 178,000 |
| 2025-12-10 | INR 264.10 | INR 267.10 | INR 264.10 | INR 265.35 | 117,778 |
| 2025-12-09 | INR 263.35 | INR 265.70 | INR 263.00 | INR 264.55 | 439,416 |
| 2025-12-08 | INR 269.00 | INR 269.30 | INR 265.00 | INR 265.20 | 121,394 |
| 2025-12-05 | INR 269.05 | INR 271.60 | INR 267.85 | INR 269.75 | 490,568 |
| 2025-12-04 | INR 267.35 | INR 270.10 | INR 266.00 | INR 269.15 | 376,989 |
| 2025-12-03 | INR 267.05 | INR 269.00 | INR 264.65 | INR 268.30 | 6,846,149 |
| 2025-12-02 | INR 269.15 | INR 270.65 | INR 267.00 | INR 267.45 | 400,932 |
| 2025-12-01 | INR 270.45 | INR 272.20 | INR 268.80 | INR 269.65 | 185,537 |
| 2025-11-28 | INR 273.40 | INR 273.75 | INR 269.60 | INR 269.90 | 210,049 |
| 2025-11-27 | INR 275.65 | INR 276.45 | INR 273.30 | INR 273.70 | 406,698 |
| 2025-11-26 | INR 274.55 | INR 276.90 | INR 273.40 | INR 275.05 | 390,149 |
| 2025-11-25 | INR 275.00 | INR 276.50 | INR 272.60 | INR 273.65 | 803,747 |
| 2025-11-24 | INR 277.65 | INR 279.00 | INR 272.55 | INR 276.40 | 470,334 |
| 2025-11-21 | INR 276.50 | INR 278.90 | INR 275.30 | INR 277.65 | 587,003 |
| 2025-11-20 | INR 275.95 | INR 278.95 | INR 274.50 | INR 277.30 | 1,091,074 |
| 2025-11-19 | INR 274.65 | INR 275.70 | INR 272.50 | INR 275.25 | 742,212 |
| 2025-11-18 | INR 273.50 | INR 276.75 | INR 272.30 | INR 274.20 | 491,786 |
| 2025-11-17 | INR 272.90 | INR 273.95 | INR 270.10 | INR 273.55 | 275,476 |
| 2025-11-14 | INR 268.55 | INR 272.30 | INR 268.55 | INR 271.30 | 243,008 |
| 2025-11-13 | INR 267.00 | INR 270.45 | INR 265.90 | INR 269.95 | 550,855 |
| 2025-11-12 | INR 268.45 | INR 270.40 | INR 266.65 | INR 267.00 | 413,806 |
| 2025-11-11 | INR 268.50 | INR 269.10 | INR 264.60 | INR 267.70 | 269,303 |
| 2025-11-10 | INR 268.90 | INR 270.50 | INR 266.55 | INR 268.30 | 984,223 |
| 2025-11-07 | INR 270.20 | INR 272.45 | INR 268.85 | INR 272.00 | 319,150 |
| 2025-11-06 | INR 278.75 | INR 278.75 | INR 269.85 | INR 270.20 | 770,181 |
| 2025-11-04 | INR 284.00 | INR 284.85 | INR 278.10 | INR 279.00 | 1,200,775 |
| 2025-11-03 | INR 288.55 | INR 290.25 | INR 287.15 | INR 288.00 | 230,787 |
| 2025-10-31 | INR 291.30 | INR 291.60 | INR 286.80 | INR 288.15 | 264,940 |
| 2025-10-30 | INR 296.00 | INR 296.10 | INR 291.00 | INR 291.55 | 402,519 |
| 2025-10-29 | INR 288.65 | INR 296.70 | INR 288.65 | INR 295.85 | 545,231 |
| 2025-10-28 | INR 290.80 | INR 292.65 | INR 286.90 | INR 288.40 | 774,898 |
| 2025-10-27 | INR 288.60 | INR 292.70 | INR 288.35 | INR 291.10 | 277,682 |
| 2025-10-24 | INR 289.65 | INR 290.70 | INR 286.50 | INR 288.55 | 4,596,893 |
| 2025-10-23 | INR 286.95 | INR 291.20 | INR 286.95 | INR 289.65 | 1,099,767 |
| 2025-10-21 | INR 287.70 | INR 287.70 | INR 287.70 | INR 287.70 | 0 |
| 2025-10-20 | INR 290.75 | INR 292.00 | INR 287.10 | INR 287.70 | 222,125 |
| 2025-10-17 | INR 290.75 | INR 291.45 | INR 288.05 | INR 289.65 | 1,107,876 |
| 2025-10-16 | INR 291.75 | INR 293.35 | INR 290.40 | INR 291.80 | 5,885,518 |
| 2025-10-15 | INR 287.80 | INR 293.30 | INR 287.20 | INR 291.45 | 205,759 |
| 2025-10-14 | INR 286.80 | INR 287.80 | INR 285.35 | INR 287.35 | 813,330 |
| 2025-10-13 | INR 285.35 | INR 287.90 | INR 285.00 | INR 286.40 | 690,383 |
| 2025-10-10 | INR 284.90 | INR 291.25 | INR 284.90 | INR 289.15 | 251,303 |
| 2025-10-09 | INR 284.50 | INR 286.95 | INR 282.35 | INR 286.15 | 376,360 |