UltraTech Cement Limited (ULTRACEMCO) Price History
Daily open, high, low, close and volume for UltraTech Cement Limited (ULTRACEMCO) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | INR 10,928.05 | INR 11,216.10 | INR 10,555.05 | INR 10,620.10 | 28,687 |
| 2026-10-16 | INR 10,908.90 | INR 10,980.00 | INR 10,774.60 | INR 10,928.00 | 8,177 |
| 2026-10-15 | INR 10,739.80 | INR 10,900.00 | INR 10,720.00 | INR 10,865.10 | 24,915 |
| 2026-10-14 | INR 10,787.80 | INR 10,854.15 | INR 10,679.00 | INR 10,746.45 | 9,626 |
| 2026-10-13 | INR 10,554.00 | INR 10,748.00 | INR 10,481.00 | INR 10,711.00 | 18,317 |
| 2026-10-12 | INR 10,680.05 | INR 10,760.75 | INR 10,448.95 | INR 10,554.00 | 15,756 |
| 2026-10-09 | INR 10,470.40 | INR 10,680.00 | INR 10,470.40 | INR 10,680.00 | 4,194 |
| 2026-10-08 | INR 10,693.85 | INR 10,693.85 | INR 10,465.00 | INR 10,465.00 | 30,525 |
| 2026-10-07 | INR 10,700.05 | INR 10,795.00 | INR 10,600.00 | INR 10,693.85 | 37,531 |
| 2026-10-06 | INR 10,870.90 | INR 10,903.40 | INR 10,700.40 | INR 10,796.85 | 3,367 |
| 2026-10-05 | INR 10,700.05 | INR 10,927.90 | INR 10,700.05 | INR 10,878.20 | 9,345 |
| 2026-10-01 | INR 10,832.05 | INR 10,862.75 | INR 10,620.00 | INR 10,799.00 | 38,962 |
| 2026-09-30 | INR 10,841.00 | INR 10,975.00 | INR 10,825.00 | INR 10,975.00 | 9,474 |
| 2026-09-29 | INR 11,020.00 | INR 11,023.50 | INR 10,825.00 | INR 10,846.65 | 5,733 |
| 2026-09-28 | INR 11,160.00 | INR 11,160.00 | INR 10,975.00 | INR 11,020.00 | 24,028 |
| 2026-09-25 | INR 11,051.05 | INR 11,181.00 | INR 11,027.55 | INR 11,100.00 | 3,583 |
| 2026-09-24 | INR 11,110.60 | INR 11,190.80 | INR 11,054.70 | INR 11,081.00 | 7,147 |
| 2026-09-23 | INR 11,058.50 | INR 11,198.95 | INR 11,052.00 | INR 11,187.70 | 13,929 |
| 2026-09-22 | INR 11,066.90 | INR 11,134.00 | INR 10,997.50 | INR 10,997.50 | 26,214 |
| 2026-09-21 | INR 11,001.75 | INR 11,148.00 | INR 10,983.00 | INR 11,108.65 | 5,701 |
| 2026-09-18 | INR 10,873.40 | INR 11,056.00 | INR 10,670.00 | INR 10,670.00 | 137,992 |
| 2026-09-17 | INR 10,726.65 | INR 10,830.30 | INR 10,707.00 | INR 10,830.30 | 16,617 |
| 2026-09-16 | INR 10,759.45 | INR 10,876.00 | INR 10,642.50 | INR 10,720.00 | 8,053 |
| 2026-09-15 | INR 11,097.95 | INR 11,097.95 | INR 10,728.20 | INR 10,750.00 | 43,390 |
| 2026-09-11 | INR 10,844.05 | INR 11,041.80 | INR 10,794.05 | INR 10,996.00 | 7,474 |
| 2026-09-10 | INR 10,943.55 | INR 11,053.00 | INR 10,861.00 | INR 11,053.00 | 27,222 |
| 2026-09-09 | INR 10,989.95 | INR 10,994.65 | INR 10,861.00 | INR 10,896.00 | 6,414 |
| 2026-09-08 | INR 11,181.45 | INR 11,205.00 | INR 10,997.75 | INR 11,050.00 | 8,146 |
| 2026-09-07 | INR 11,397.90 | INR 11,397.90 | INR 11,188.00 | INR 11,188.00 | 9,572 |
| 2026-09-04 | INR 11,421.95 | INR 11,438.80 | INR 11,282.70 | INR 11,348.00 | 31,287 |
| 2026-09-03 | INR 11,450.00 | INR 11,450.00 | INR 11,223.45 | INR 11,223.45 | 18,388 |
| 2026-09-02 | INR 11,388.90 | INR 11,388.90 | INR 11,180.00 | INR 11,380.00 | 13,408 |
| 2026-09-01 | INR 11,469.85 | INR 11,561.80 | INR 11,390.00 | INR 11,399.00 | 11,099 |
| 2026-08-31 | INR 11,502.80 | INR 11,575.65 | INR 11,420.00 | INR 11,500.00 | 17,319 |
| 2026-08-28 | INR 11,700.20 | INR 11,700.20 | INR 11,529.00 | INR 11,579.50 | 5,032 |
| 2026-08-27 | INR 11,702.00 | INR 11,805.00 | INR 11,672.05 | INR 11,717.85 | 16,574 |
| 2026-08-26 | INR 11,699.15 | INR 11,815.00 | INR 11,622.20 | INR 11,751.00 | 5,556 |
| 2026-08-25 | INR 11,501.00 | INR 11,550.00 | INR 11,445.45 | INR 11,535.00 | 3,349 |
| 2026-08-24 | INR 11,525.05 | INR 11,607.45 | INR 11,487.00 | INR 11,522.70 | 20,045 |
| 2026-08-21 | INR 11,451.70 | INR 11,615.00 | INR 11,451.70 | INR 11,551.00 | 31,507 |
| 2026-08-20 | INR 11,420.55 | INR 11,635.05 | INR 11,420.55 | INR 11,594.95 | 27,059 |
| 2026-08-19 | INR 11,500.00 | INR 11,590.30 | INR 11,396.05 | INR 11,460.00 | 24,012 |
| 2026-08-18 | INR 11,600.30 | INR 11,668.65 | INR 11,495.00 | INR 11,495.00 | 17,684 |
| 2026-08-17 | INR 11,596.95 | INR 11,706.25 | INR 11,560.00 | INR 11,644.00 | 30,915 |
| 2026-08-14 | INR 11,816.60 | INR 11,816.60 | INR 11,590.20 | INR 11,715.00 | 12,592 |
| 2026-08-13 | INR 11,840.05 | INR 11,901.95 | INR 11,575.00 | INR 11,750.00 | 2,543,507 |
| 2026-08-12 | INR 11,879.95 | INR 11,879.95 | INR 11,647.50 | INR 11,836.00 | 15,399 |
| 2026-08-11 | INR 12,121.35 | INR 12,121.35 | INR 11,731.00 | INR 11,770.00 | 29,139 |
| 2026-08-10 | INR 12,094.00 | INR 12,120.60 | INR 11,942.50 | INR 12,103.15 | 3,123 |
| 2026-08-07 | INR 12,062.00 | INR 12,064.20 | INR 11,973.00 | INR 12,040.00 | 7,766 |
| 2026-08-06 | INR 12,150.05 | INR 12,200.00 | INR 12,016.95 | INR 12,062.00 | 13,293 |
| 2026-08-05 | INR 12,099.70 | INR 12,237.50 | INR 11,999.05 | INR 12,199.00 | 5,717 |
| 2026-08-04 | INR 11,948.90 | INR 12,000.00 | INR 11,904.20 | INR 11,955.00 | 16,597 |
| 2026-08-03 | INR 11,855.20 | INR 12,050.00 | INR 11,855.20 | INR 11,950.00 | 9,366 |
| 2026-07-31 | INR 11,898.45 | INR 12,004.65 | INR 11,800.05 | INR 11,852.00 | 24,201 |
| 2026-07-30 | INR 11,773.05 | INR 11,863.80 | INR 11,755.00 | INR 11,847.75 | 12,743 |
| 2026-07-29 | INR 12,020.00 | INR 12,087.00 | INR 11,980.85 | INR 11,998.00 | 15,721 |
| 2026-07-28 | INR 11,841.85 | INR 12,047.40 | INR 11,822.95 | INR 11,969.00 | 22,691 |
| 2026-07-27 | INR 11,900.00 | INR 11,965.20 | INR 11,756.10 | INR 11,888.60 | 15,950 |
| 2026-07-24 | INR 11,558.65 | INR 11,878.50 | INR 11,558.65 | INR 11,839.55 | 7,092 |
| 2026-07-23 | INR 11,789.90 | INR 11,960.75 | INR 11,778.20 | INR 11,908.35 | 18,104 |
| 2026-07-22 | INR 12,119.95 | INR 12,150.00 | INR 11,861.25 | INR 11,892.90 | 20,210 |
| 2026-07-21 | INR 12,124.95 | INR 12,131.95 | INR 11,932.50 | INR 12,093.65 | 30,239 |
| 2026-07-20 | INR 11,730.05 | INR 12,000.00 | INR 11,676.10 | INR 11,897.80 | 20,038 |
| 2026-07-17 | INR 11,685.50 | INR 11,799.00 | INR 11,667.40 | INR 11,725.55 | 4,534 |
| 2026-07-16 | INR 11,850.15 | INR 11,876.00 | INR 11,712.55 | INR 11,779.85 | 34,451 |
| 2026-07-15 | INR 11,475.55 | INR 11,857.85 | INR 11,475.55 | INR 11,810.35 | 14,200 |
| 2026-07-14 | INR 11,499.00 | INR 11,544.45 | INR 11,355.00 | INR 11,491.50 | 4,119 |
| 2026-07-13 | INR 11,507.90 | INR 11,641.85 | INR 11,507.90 | INR 11,583.30 | 5,110 |
| 2026-07-10 | INR 11,506.85 | INR 11,725.00 | INR 11,506.85 | INR 11,713.55 | 6,552 |
| 2026-07-09 | INR 11,303.85 | INR 11,610.00 | INR 11,303.85 | INR 11,515.90 | 33,086 |
| 2026-07-08 | INR 11,333.25 | INR 11,612.10 | INR 11,287.15 | INR 11,359.00 | 10,398 |
| 2026-07-07 | INR 11,628.50 | INR 11,751.00 | INR 11,609.00 | INR 11,654.55 | 3,926 |
| 2026-07-06 | INR 11,799.55 | INR 11,799.55 | INR 11,631.00 | INR 11,662.65 | 3,937 |
| 2026-07-03 | INR 11,560.70 | INR 11,740.00 | INR 11,560.70 | INR 11,722.20 | 6,820 |
| 2026-07-02 | INR 11,475.65 | INR 11,565.60 | INR 11,447.25 | INR 11,534.85 | 23,104 |
| 2026-07-01 | INR 11,270.95 | INR 11,480.00 | INR 11,270.95 | INR 11,460.15 | 8,495 |
| 2026-06-30 | INR 11,386.45 | INR 11,386.45 | INR 11,220.00 | INR 11,269.85 | 18,309 |
| 2026-06-29 | INR 11,418.30 | INR 11,538.45 | INR 11,315.00 | INR 11,336.20 | 10,896 |
| 2026-06-25 | INR 11,434.35 | INR 11,671.05 | INR 11,434.35 | INR 11,493.30 | 42,854 |
| 2026-06-24 | INR 11,263.10 | INR 11,474.00 | INR 11,262.90 | INR 11,438.45 | 9,038 |
| 2026-06-23 | INR 11,399.25 | INR 11,423.40 | INR 11,266.80 | INR 11,310.80 | 16,058 |
| 2026-06-22 | INR 11,390.90 | INR 11,414.95 | INR 11,311.15 | INR 11,401.25 | 86,391 |
| 2026-06-19 | INR 11,349.95 | INR 11,477.00 | INR 11,303.00 | INR 11,370.95 | 13,673 |
| 2026-06-18 | INR 11,400.00 | INR 11,452.90 | INR 11,240.50 | INR 11,434.05 | 69,006 |
| 2026-06-17 | INR 11,390.00 | INR 11,420.00 | INR 11,318.95 | INR 11,369.35 | 102,136 |
| 2026-06-16 | INR 11,430.45 | INR 11,500.00 | INR 11,368.00 | INR 11,388.95 | 9,044 |
| 2026-06-15 | INR 11,298.65 | INR 11,566.00 | INR 11,298.60 | INR 11,473.75 | 11,921 |
| 2026-06-12 | INR 10,891.15 | INR 11,151.00 | INR 10,850.00 | INR 11,107.95 | 20,732 |
| 2026-06-11 | INR 10,851.60 | INR 10,937.15 | INR 10,705.00 | INR 10,833.85 | 12,777 |
| 2026-06-10 | INR 10,929.45 | INR 10,952.50 | INR 10,818.50 | INR 10,866.15 | 37,458 |
| 2026-06-09 | INR 10,780.45 | INR 10,980.00 | INR 10,780.00 | INR 10,910.55 | 6,298 |
| 2026-06-08 | INR 10,860.25 | INR 10,897.25 | INR 10,750.00 | INR 10,797.30 | 8,278 |
| 2026-06-05 | INR 11,148.10 | INR 11,148.10 | INR 10,847.00 | INR 10,910.75 | 10,461 |
| 2026-06-04 | INR 11,140.70 | INR 11,147.65 | INR 10,962.50 | INR 10,995.55 | 56,179 |
| 2026-06-03 | INR 11,102.40 | INR 11,199.00 | INR 11,023.00 | INR 11,101.80 | 19,994 |
| 2026-06-02 | INR 11,101.85 | INR 11,200.00 | INR 11,080.00 | INR 11,172.15 | 11,725 |
| 2026-06-01 | INR 11,544.55 | INR 11,570.00 | INR 11,218.15 | INR 11,234.85 | 15,122 |
| 2026-05-29 | INR 11,649.60 | INR 11,774.95 | INR 11,342.65 | INR 11,449.30 | 36,811 |
| 2026-05-27 | INR 11,638.50 | INR 11,750.00 | INR 11,606.60 | INR 11,691.55 | 28,657 |
| 2026-05-26 | INR 11,722.85 | INR 11,752.45 | INR 11,580.00 | INR 11,626.25 | 13,533 |
| 2026-05-25 | INR 11,575.95 | INR 11,795.00 | INR 11,575.95 | INR 11,722.85 | 10,258 |
| 2026-05-22 | INR 11,451.00 | INR 11,646.70 | INR 11,451.00 | INR 11,574.10 | 17,196 |
| 2026-05-21 | INR 11,544.75 | INR 11,544.75 | INR 11,376.00 | INR 11,481.20 | 36,986 |
| 2026-05-20 | INR 11,256.80 | INR 11,430.00 | INR 11,213.00 | INR 11,430.00 | 10,219 |
| 2026-05-19 | INR 11,579.65 | INR 11,579.65 | INR 11,343.65 | INR 11,368.65 | 18,158 |
| 2026-05-18 | INR 11,401.00 | INR 11,589.60 | INR 11,255.65 | INR 11,550.00 | 8,348 |
| 2026-05-15 | INR 11,627.70 | INR 11,723.00 | INR 11,460.10 | INR 11,489.85 | 6,241 |
| 2026-05-14 | INR 11,571.80 | INR 11,769.00 | INR 11,546.90 | INR 11,704.05 | 7,545 |
| 2026-05-13 | INR 11,500.00 | INR 11,650.00 | INR 11,435.20 | INR 11,571.80 | 9,226 |
| 2026-05-12 | INR 11,840.15 | INR 11,866.55 | INR 11,506.00 | INR 11,516.85 | 9,185 |
| 2026-05-11 | INR 11,854.90 | INR 11,937.95 | INR 11,780.15 | INR 11,859.65 | 37,257 |
| 2026-05-08 | INR 12,099.95 | INR 12,106.25 | INR 11,885.00 | INR 11,948.20 | 14,258 |
| 2026-05-07 | INR 12,103.10 | INR 12,270.00 | INR 12,103.10 | INR 12,144.45 | 29,976 |
| 2026-05-06 | INR 11,964.60 | INR 12,138.65 | INR 11,945.50 | INR 12,093.50 | 18,991 |
| 2026-05-05 | INR 11,689.95 | INR 11,987.50 | INR 11,629.80 | INR 11,964.45 | 9,545 |
| 2026-05-04 | INR 11,695.15 | INR 11,790.00 | INR 11,590.00 | INR 11,754.55 | 12,072 |
| 2026-04-30 | INR 11,796.90 | INR 11,796.90 | INR 11,482.05 | INR 11,582.80 | 59,388 |
| 2026-04-29 | INR 11,899.45 | INR 12,061.00 | INR 11,815.00 | INR 11,829.40 | 34,782 |
| 2026-04-28 | INR 12,300.10 | INR 12,300.10 | INR 11,789.80 | INR 11,816.40 | 19,894 |
| 2026-04-27 | INR 12,150.00 | INR 12,235.00 | INR 11,873.30 | INR 12,013.20 | 21,508 |
| 2026-04-24 | INR 12,297.80 | INR 12,297.80 | INR 11,953.65 | INR 12,010.50 | 28,705 |
| 2026-04-23 | INR 12,100.80 | INR 12,214.95 | INR 11,944.60 | INR 12,147.45 | 15,920 |
| 2026-04-22 | INR 12,032.00 | INR 12,223.15 | INR 12,005.00 | INR 12,195.00 | 105,472 |
| 2026-04-21 | INR 11,848.95 | INR 12,061.90 | INR 11,800.70 | INR 12,032.20 | 6,270 |
| 2026-04-20 | INR 11,950.05 | INR 12,063.95 | INR 11,816.00 | INR 11,911.30 | 13,231 |
| 2026-04-17 | INR 11,750.60 | INR 11,930.00 | INR 11,742.75 | INR 11,887.30 | 5,684 |
| 2026-04-16 | INR 11,886.95 | INR 11,886.95 | INR 11,707.85 | INR 11,828.20 | 18,752 |
| 2026-04-15 | INR 11,999.70 | INR 11,999.70 | INR 11,711.85 | INR 11,769.75 | 12,323 |
| 2026-04-13 | INR 11,311.05 | INR 11,519.00 | INR 11,283.35 | INR 11,499.90 | 7,812 |
| 2026-04-10 | INR 11,547.75 | INR 11,640.00 | INR 11,480.00 | INR 11,589.90 | 66,313 |
| 2026-04-09 | INR 11,549.85 | INR 11,549.85 | INR 11,384.15 | INR 11,442.05 | 21,386 |
| 2026-04-08 | INR 11,574.85 | INR 11,777.30 | INR 11,384.85 | INR 11,599.50 | 15,044 |
| 2026-04-07 | INR 10,951.00 | INR 10,956.00 | INR 10,775.00 | INR 10,929.80 | 5,350 |
| 2026-04-06 | INR 10,626.65 | INR 10,970.00 | INR 10,539.45 | INR 10,951.70 | 14,579 |
| 2026-04-02 | INR 10,649.95 | INR 10,663.30 | INR 10,384.10 | INR 10,626.70 | 34,519 |
| 2026-04-01 | INR 10,744.95 | INR 11,049.25 | INR 10,648.85 | INR 10,713.40 | 35,927 |
| 2026-03-30 | INR 10,910.75 | INR 10,980.00 | INR 10,550.00 | INR 10,744.95 | 21,433 |
| 2026-03-27 | INR 11,150.45 | INR 11,150.45 | INR 10,970.05 | INR 11,051.85 | 13,987 |
| 2026-03-25 | INR 10,889.90 | INR 11,238.60 | INR 10,869.15 | INR 11,204.45 | 31,874 |
| 2026-03-24 | INR 10,688.05 | INR 10,860.00 | INR 10,476.60 | INR 10,760.85 | 18,871 |
| 2026-03-23 | INR 10,927.75 | INR 10,927.75 | INR 10,329.00 | INR 10,359.75 | 10,597 |
| 2026-03-20 | INR 10,925.40 | INR 10,975.00 | INR 10,860.00 | INR 10,927.75 | 11,558 |
| 2026-03-19 | INR 11,198.55 | INR 11,198.55 | INR 10,780.00 | INR 10,811.00 | 7,254 |
| 2026-03-18 | INR 11,286.40 | INR 11,286.40 | INR 11,118.40 | INR 11,246.60 | 11,869 |
| 2026-03-17 | INR 11,099.65 | INR 11,160.00 | INR 10,993.15 | INR 11,113.95 | 14,455 |
| 2026-03-16 | INR 10,625.70 | INR 11,140.00 | INR 10,625.70 | INR 11,099.65 | 42,420 |
| 2026-03-13 | INR 11,000.00 | INR 11,000.00 | INR 10,579.55 | INR 10,607.00 | 66,979 |
| 2026-03-12 | INR 11,450.00 | INR 11,450.00 | INR 11,058.65 | INR 11,090.55 | 8,591 |
| 2026-03-11 | INR 11,724.95 | INR 11,724.95 | INR 11,435.50 | INR 11,457.10 | 8,510 |
| 2026-03-10 | INR 11,598.00 | INR 11,760.05 | INR 11,572.75 | INR 11,651.55 | 7,796 |
| 2026-03-09 | INR 11,799.95 | INR 11,799.95 | INR 11,327.65 | INR 11,376.20 | 28,406 |
| 2026-03-06 | INR 12,199.55 | INR 12,199.55 | INR 11,954.00 | INR 11,986.75 | 11,732 |
| 2026-03-05 | INR 12,218.90 | INR 12,330.65 | INR 12,025.95 | INR 12,301.85 | 48,786 |
| 2026-03-04 | INR 12,220.00 | INR 12,364.70 | INR 11,892.55 | INR 12,105.35 | 7,877 |
| 2026-03-02 | INR 12,430.10 | INR 12,610.40 | INR 12,330.00 | INR 12,515.70 | 12,091 |
| 2026-02-27 | INR 12,850.00 | INR 12,892.00 | INR 12,642.00 | INR 12,680.25 | 7,588 |
| 2026-02-26 | INR 13,050.00 | INR 13,050.00 | INR 12,840.00 | INR 12,934.10 | 5,154 |
| 2026-02-25 | INR 13,024.25 | INR 13,060.00 | INR 12,873.00 | INR 13,042.55 | 15,092 |
| 2026-02-24 | INR 12,999.05 | INR 13,008.90 | INR 12,904.25 | INR 12,951.50 | 1,319 |
| 2026-02-23 | INR 12,751.45 | INR 12,993.00 | INR 12,751.45 | INR 12,974.50 | 1,674 |
| 2026-02-20 | INR 12,669.95 | INR 12,843.30 | INR 12,536.00 | INR 12,764.40 | 2,108 |
| 2026-02-19 | INR 13,044.00 | INR 13,055.00 | INR 12,640.00 | INR 12,676.10 | 3,780 |
| 2026-02-18 | INR 12,998.95 | INR 13,088.45 | INR 12,998.95 | INR 13,048.25 | 6,604 |
| 2026-02-17 | INR 12,911.85 | INR 13,002.15 | INR 12,841.35 | INR 12,985.10 | 1,388 |
| 2026-02-16 | INR 12,875.75 | INR 12,997.55 | INR 12,861.00 | INR 12,971.60 | 1,920 |
| 2026-02-13 | INR 12,999.00 | INR 13,006.90 | INR 12,870.00 | INR 12,964.65 | 2,745 |
| 2026-02-12 | INR 12,950.45 | INR 13,069.15 | INR 12,896.90 | INR 13,027.85 | 7,109 |
| 2026-02-11 | INR 13,098.70 | INR 13,098.70 | INR 12,905.05 | INR 12,969.75 | 6,347 |
| 2026-02-10 | INR 13,048.00 | INR 13,104.00 | INR 12,978.50 | INR 13,013.45 | 11,314 |
| 2026-02-09 | INR 12,750.20 | INR 13,070.00 | INR 12,723.75 | INR 13,046.65 | 10,369 |
| 2026-02-06 | INR 12,774.05 | INR 12,774.05 | INR 12,625.00 | INR 12,725.50 | 3,972 |
| 2026-02-05 | INR 12,735.05 | INR 12,820.00 | INR 12,735.00 | INR 12,774.35 | 1,675 |
| 2026-02-04 | INR 12,590.00 | INR 12,819.25 | INR 12,581.05 | INR 12,802.45 | 2,873 |
| 2026-02-03 | INR 12,601.10 | INR 12,919.05 | INR 12,574.90 | INR 12,586.60 | 5,575 |
| 2026-02-02 | INR 12,292.20 | INR 12,599.95 | INR 12,198.95 | INR 12,532.05 | 3,766 |
| 2026-01-30 | INR 12,600.45 | INR 12,725.00 | INR 12,535.00 | INR 12,700.05 | 4,348 |
| 2026-01-29 | INR 12,750.00 | INR 12,750.05 | INR 12,555.00 | INR 12,719.50 | 87,431 |
| 2026-01-28 | INR 12,600.60 | INR 12,786.00 | INR 12,559.50 | INR 12,769.25 | 11,012 |
| 2026-01-27 | INR 12,588.80 | INR 12,829.40 | INR 12,483.70 | INR 12,591.65 | 30,142 |
| 2026-01-23 | INR 12,364.50 | INR 12,555.00 | INR 12,280.90 | INR 12,368.30 | 9,602 |
| 2026-01-22 | INR 12,379.15 | INR 12,399.00 | INR 12,172.95 | INR 12,364.50 | 14,382 |
| 2026-01-21 | INR 12,037.20 | INR 12,280.00 | INR 11,991.75 | INR 12,225.25 | 5,132 |
| 2026-01-20 | INR 12,269.95 | INR 12,396.25 | INR 11,995.00 | INR 12,036.80 | 65,069 |
| 2026-01-19 | INR 12,359.35 | INR 12,392.00 | INR 12,228.00 | INR 12,277.00 | 33,717 |
| 2026-01-16 | INR 12,234.80 | INR 12,400.15 | INR 11,920.00 | INR 12,372.55 | 20,606 |
| 2026-01-14 | INR 11,923.10 | INR 12,319.00 | INR 11,923.10 | INR 12,256.95 | 9,012 |
| 2026-01-13 | INR 11,600.75 | INR 12,194.95 | INR 11,600.75 | INR 12,036.85 | 23,176 |
| 2026-01-12 | INR 11,820.75 | INR 12,127.60 | INR 11,788.95 | INR 12,101.90 | 39,727 |
| 2026-01-09 | INR 12,046.60 | INR 12,048.10 | INR 11,860.00 | INR 11,951.85 | 23,402 |
| 2026-01-08 | INR 12,121.75 | INR 12,151.90 | INR 12,035.60 | INR 12,059.00 | 9,687 |
| 2026-01-07 | INR 12,170.20 | INR 12,200.15 | INR 12,087.35 | INR 12,185.45 | 3,376 |
| 2026-01-06 | INR 12,119.65 | INR 12,225.80 | INR 12,076.50 | INR 12,200.30 | 3,258 |
| 2026-01-05 | INR 11,900.75 | INR 12,111.20 | INR 11,887.60 | INR 12,081.65 | 54,186 |
| 2026-01-02 | INR 11,862.30 | INR 11,964.45 | INR 11,822.05 | INR 11,895.45 | 4,140 |
| 2026-01-01 | INR 11,770.55 | INR 11,912.10 | INR 11,770.55 | INR 11,896.90 | 6,251 |
| 2025-12-31 | INR 11,705.00 | INR 11,797.95 | INR 11,681.00 | INR 11,785.45 | 5,377 |
| 2025-12-30 | INR 11,650.45 | INR 11,788.10 | INR 11,650.45 | INR 11,709.25 | 7,369 |
| 2025-12-29 | INR 11,750.20 | INR 11,810.00 | INR 11,734.55 | INR 11,797.90 | 8,203 |
| 2025-12-26 | INR 11,868.80 | INR 11,868.80 | INR 11,750.00 | INR 11,794.90 | 6,109 |
| 2025-12-24 | INR 11,676.45 | INR 11,792.95 | INR 11,670.75 | INR 11,760.55 | 6,832 |
| 2025-12-23 | INR 11,533.20 | INR 11,746.45 | INR 11,531.65 | INR 11,675.60 | 7,241 |
| 2025-12-22 | INR 11,469.95 | INR 11,540.00 | INR 11,428.05 | INR 11,532.15 | 5,307 |
| 2025-12-19 | INR 11,475.65 | INR 11,526.95 | INR 11,458.05 | INR 11,497.15 | 1,587 |
| 2025-12-18 | INR 11,434.35 | INR 11,547.90 | INR 11,416.00 | INR 11,460.90 | 6,522 |
| 2025-12-17 | INR 11,455.15 | INR 11,585.00 | INR 11,455.15 | INR 11,535.65 | 3,252 |
| 2025-12-16 | INR 11,719.35 | INR 11,719.35 | INR 11,514.00 | INR 11,525.90 | 9,151 |
| 2025-12-15 | INR 11,699.45 | INR 11,800.00 | INR 11,652.05 | INR 11,719.35 | 3,188 |
| 2025-12-12 | INR 11,491.00 | INR 11,736.00 | INR 11,491.00 | INR 11,725.05 | 12,497 |
| 2025-12-11 | INR 11,427.75 | INR 11,483.00 | INR 11,270.25 | INR 11,467.05 | 7,406 |
| 2025-12-10 | INR 11,350.45 | INR 11,493.05 | INR 11,297.50 | INR 11,318.40 | 104,726 |
| 2025-12-09 | INR 11,514.95 | INR 11,523.00 | INR 11,380.00 | INR 11,409.50 | 104,859 |
| 2025-12-08 | INR 11,599.05 | INR 11,621.90 | INR 11,490.00 | INR 11,532.00 | 2,092 |
| 2025-12-05 | INR 11,604.85 | INR 11,655.00 | INR 11,568.00 | INR 11,599.75 | 1,453 |
| 2025-12-04 | INR 11,573.50 | INR 11,630.00 | INR 11,525.00 | INR 11,603.80 | 26,860 |
| 2025-12-03 | INR 11,721.05 | INR 11,721.05 | INR 11,525.00 | INR 11,597.75 | 2,346 |
| 2025-12-02 | INR 11,734.95 | INR 11,734.95 | INR 11,591.00 | INR 11,662.90 | 5,941 |
| 2025-12-01 | INR 11,620.00 | INR 11,760.00 | INR 11,556.90 | INR 11,691.45 | 4,035 |
| 2025-11-28 | INR 11,697.10 | INR 11,697.10 | INR 11,557.40 | INR 11,600.00 | 4,742 |
| 2025-11-27 | INR 11,760.60 | INR 11,773.95 | INR 11,602.20 | INR 11,624.95 | 9,226 |
| 2025-11-26 | INR 11,580.00 | INR 11,776.85 | INR 11,580.00 | INR 11,760.15 | 1,763 |
| 2025-11-25 | INR 11,600.00 | INR 11,640.55 | INR 11,535.00 | INR 11,570.85 | 1,756 |
| 2025-11-24 | INR 11,899.35 | INR 11,899.35 | INR 11,558.10 | INR 11,590.65 | 4,153 |
| 2025-11-21 | INR 11,746.05 | INR 11,784.10 | INR 11,691.60 | INR 11,728.75 | 3,201 |
| 2025-11-20 | INR 11,776.05 | INR 11,776.05 | INR 11,664.00 | INR 11,754.70 | 8,587 |
| 2025-11-19 | INR 11,700.00 | INR 11,753.95 | INR 11,642.00 | INR 11,664.90 | 2,429 |
| 2025-11-18 | INR 11,900.10 | INR 11,900.15 | INR 11,690.00 | INR 11,706.35 | 2,722 |
| 2025-11-17 | INR 11,861.95 | INR 11,861.95 | INR 11,746.00 | INR 11,780.10 | 2,749 |
| 2025-11-14 | INR 11,997.80 | INR 11,997.80 | INR 11,792.00 | INR 11,863.60 | 3,393 |
| 2025-11-13 | INR 11,921.00 | INR 12,017.00 | INR 11,907.05 | INR 11,939.20 | 4,414 |
| 2025-11-12 | INR 11,752.10 | INR 11,940.00 | INR 11,752.10 | INR 11,920.45 | 5,577 |
| 2025-11-11 | INR 11,760.00 | INR 11,846.95 | INR 11,718.40 | INR 11,828.25 | 2,162 |
| 2025-11-10 | INR 11,850.80 | INR 11,891.95 | INR 11,705.00 | INR 11,734.85 | 2,421 |
| 2025-11-07 | INR 11,905.90 | INR 11,952.40 | INR 11,829.35 | INR 11,850.60 | 1,108 |
| 2025-11-06 | INR 11,815.55 | INR 11,982.45 | INR 11,804.15 | INR 11,906.50 | 27,334 |
| 2025-11-04 | INR 11,924.30 | INR 11,958.00 | INR 11,775.00 | INR 11,815.55 | 4,630 |
| 2025-11-03 | INR 11,892.30 | INR 11,977.00 | INR 11,880.05 | INR 11,953.05 | 2,705 |
| 2025-10-31 | INR 12,053.05 | INR 12,100.00 | INR 11,929.75 | INR 11,946.80 | 2,168 |
| 2025-10-30 | INR 12,010.20 | INR 12,080.00 | INR 11,951.60 | INR 12,051.15 | 3,252 |
| 2025-10-29 | INR 11,932.70 | INR 12,058.55 | INR 11,896.00 | INR 11,998.90 | 4,380 |
| 2025-10-28 | INR 12,040.25 | INR 12,040.30 | INR 11,868.00 | INR 11,932.70 | 3,394 |
| 2025-10-27 | INR 11,939.95 | INR 12,047.60 | INR 11,925.00 | INR 12,014.70 | 56,733 |
| 2025-10-24 | INR 12,158.00 | INR 12,164.00 | INR 11,878.00 | INR 11,911.40 | 80,535 |
| 2025-10-23 | INR 12,346.50 | INR 12,417.95 | INR 12,117.25 | INR 12,142.75 | 14,559 |
| 2025-10-21 | INR 12,336.40 | INR 12,336.40 | INR 12,336.40 | INR 12,336.40 | 0 |
| 2025-10-20 | INR 12,424.05 | INR 12,424.10 | INR 12,178.95 | INR 12,336.40 | 6,694 |
| 2025-10-17 | INR 12,340.00 | INR 12,392.90 | INR 12,270.00 | INR 12,362.25 | 2,084 |
| 2025-10-16 | INR 12,380.85 | INR 12,400.00 | INR 12,272.05 | INR 12,356.05 | 4,584 |
| 2025-10-15 | INR 12,080.15 | INR 12,320.50 | INR 12,080.15 | INR 12,307.15 | 4,469 |
| 2025-10-14 | INR 12,141.05 | INR 12,250.00 | INR 12,029.40 | INR 12,070.15 | 1,665 |
| 2025-10-13 | INR 12,239.15 | INR 12,240.00 | INR 12,154.40 | INR 12,171.40 | 1,014 |
| 2025-10-10 | INR 12,135.05 | INR 12,322.05 | INR 12,114.95 | INR 12,274.25 | 3,048 |
| 2025-10-09 | INR 12,053.00 | INR 12,211.25 | INR 11,980.00 | INR 12,192.60 | 3,335 |