United Spirits Limited (UNITDSPR) Price History
Daily open, high, low, close and volume for United Spirits Limited (UNITDSPR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 1,329.15 | INR 1,365.05 | INR 1,320.75 | INR 1,359.55 | 39,370 |
| 2026-10-08 | INR 1,343.50 | INR 1,349.95 | INR 1,308.10 | INR 1,313.50 | 882,964 |
| 2026-10-07 | INR 1,344.45 | INR 1,354.65 | INR 1,337.65 | INR 1,346.00 | 1,408,206 |
| 2026-10-06 | INR 1,359.30 | INR 1,371.10 | INR 1,350.00 | INR 1,361.95 | 505,296 |
| 2026-10-05 | INR 1,338.15 | INR 1,376.60 | INR 1,330.00 | INR 1,370.05 | 17,386 |
| 2026-10-01 | INR 1,347.00 | INR 1,347.00 | INR 1,317.60 | INR 1,338.20 | 64,541 |
| 2026-09-30 | INR 1,367.20 | INR 1,371.05 | INR 1,337.00 | INR 1,350.00 | 81,574 |
| 2026-09-29 | INR 1,411.00 | INR 1,411.05 | INR 1,356.20 | INR 1,365.00 | 360,959 |
| 2026-09-28 | INR 1,434.25 | INR 1,434.25 | INR 1,406.40 | INR 1,411.20 | 55,373 |
| 2026-09-25 | INR 1,421.95 | INR 1,437.00 | INR 1,413.40 | INR 1,422.15 | 22,126 |
| 2026-09-24 | INR 1,435.95 | INR 1,441.25 | INR 1,423.00 | INR 1,425.35 | 6,506 |
| 2026-09-23 | INR 1,399.95 | INR 1,442.00 | INR 1,399.95 | INR 1,440.00 | 81,782 |
| 2026-09-22 | INR 1,400.45 | INR 1,412.80 | INR 1,390.15 | INR 1,395.10 | 7,945 |
| 2026-09-21 | INR 1,378.15 | INR 1,410.60 | INR 1,378.15 | INR 1,408.00 | 14,812 |
| 2026-09-18 | INR 1,383.75 | INR 1,405.00 | INR 1,380.15 | INR 1,390.00 | 5,470 |
| 2026-09-17 | INR 1,393.30 | INR 1,394.55 | INR 1,378.10 | INR 1,387.95 | 17,307 |
| 2026-09-16 | INR 1,371.60 | INR 1,396.60 | INR 1,368.05 | INR 1,388.80 | 4,262 |
| 2026-09-15 | INR 1,386.20 | INR 1,402.75 | INR 1,366.75 | INR 1,366.75 | 11,570 |
| 2026-09-11 | INR 1,400.95 | INR 1,407.20 | INR 1,385.00 | INR 1,397.20 | 5,389 |
| 2026-09-10 | INR 1,409.25 | INR 1,415.85 | INR 1,392.35 | INR 1,398.90 | 106,522 |
| 2026-09-09 | INR 1,441.45 | INR 1,441.50 | INR 1,395.50 | INR 1,404.25 | 94,317 |
| 2026-09-08 | INR 1,431.50 | INR 1,446.80 | INR 1,427.30 | INR 1,438.25 | 9,276 |
| 2026-09-07 | INR 1,451.25 | INR 1,468.25 | INR 1,431.65 | INR 1,435.00 | 14,883 |
| 2026-09-04 | INR 1,492.00 | INR 1,492.55 | INR 1,463.00 | INR 1,475.00 | 11,562 |
| 2026-09-03 | INR 1,481.25 | INR 1,487.10 | INR 1,448.00 | INR 1,483.75 | 12,315 |
| 2026-09-02 | INR 1,453.45 | INR 1,469.65 | INR 1,447.00 | INR 1,465.00 | 16,483 |
| 2026-09-01 | INR 1,494.85 | INR 1,494.85 | INR 1,462.40 | INR 1,467.90 | 9,859 |
| 2026-08-31 | INR 1,516.40 | INR 1,516.40 | INR 1,480.10 | INR 1,482.25 | 17,675 |
| 2026-08-28 | INR 1,537.50 | INR 1,543.90 | INR 1,498.15 | INR 1,500.00 | 12,727 |
| 2026-08-27 | INR 1,539.10 | INR 1,539.10 | INR 1,507.90 | INR 1,521.80 | 21,714 |
| 2026-08-26 | INR 1,575.75 | INR 1,575.75 | INR 1,521.00 | INR 1,528.20 | 11,398 |
| 2026-08-25 | INR 1,556.00 | INR 1,556.00 | INR 1,543.00 | INR 1,545.00 | 56,972 |
| 2026-08-24 | INR 1,574.85 | INR 1,574.85 | INR 1,541.00 | INR 1,552.00 | 13,244 |
| 2026-08-21 | INR 1,546.25 | INR 1,563.15 | INR 1,526.95 | INR 1,555.00 | 37,597 |
| 2026-08-20 | INR 1,526.05 | INR 1,546.60 | INR 1,520.00 | INR 1,544.45 | 10,628 |
| 2026-08-19 | INR 1,522.20 | INR 1,531.30 | INR 1,513.20 | INR 1,520.00 | 10,219 |
| 2026-08-18 | INR 1,545.30 | INR 1,548.05 | INR 1,519.45 | INR 1,522.00 | 166,431 |
| 2026-08-17 | INR 1,531.35 | INR 1,545.60 | INR 1,530.70 | INR 1,545.00 | 14,719 |
| 2026-08-14 | INR 1,516.80 | INR 1,550.00 | INR 1,511.00 | INR 1,520.00 | 129,162 |
| 2026-08-13 | INR 1,534.95 | INR 1,534.95 | INR 1,518.35 | INR 1,524.00 | 107,898 |
| 2026-08-12 | INR 1,547.90 | INR 1,547.90 | INR 1,518.95 | INR 1,524.00 | 11,384 |
| 2026-08-11 | INR 1,507.00 | INR 1,536.60 | INR 1,507.00 | INR 1,535.00 | 30,410 |
| 2026-08-10 | INR 1,519.80 | INR 1,533.00 | INR 1,508.95 | INR 1,529.00 | 261,336 |
| 2026-08-07 | INR 1,517.40 | INR 1,529.00 | INR 1,473.00 | INR 1,473.00 | 11,786 |
| 2026-08-06 | INR 1,516.00 | INR 1,533.70 | INR 1,515.65 | INR 1,516.00 | 60,354 |
| 2026-08-05 | INR 1,523.95 | INR 1,536.15 | INR 1,519.65 | INR 1,525.00 | 25,490 |
| 2026-08-04 | INR 1,531.95 | INR 1,547.95 | INR 1,521.60 | INR 1,533.70 | 24,576 |
| 2026-08-03 | INR 1,515.90 | INR 1,525.80 | INR 1,512.45 | INR 1,520.00 | 229,644 |
| 2026-07-31 | INR 1,534.95 | INR 1,534.95 | INR 1,513.00 | INR 1,516.85 | 31,278 |
| 2026-07-30 | INR 1,517.80 | INR 1,535.90 | INR 1,508.95 | INR 1,525.20 | 45,036 |
| 2026-07-29 | INR 1,512.00 | INR 1,536.00 | INR 1,493.20 | INR 1,503.60 | 170,347 |
| 2026-07-28 | INR 1,478.45 | INR 1,511.30 | INR 1,475.85 | INR 1,509.05 | 67,241 |
| 2026-07-27 | INR 1,470.65 | INR 1,502.95 | INR 1,470.65 | INR 1,482.05 | 107,913 |
| 2026-07-24 | INR 1,411.60 | INR 1,480.00 | INR 1,410.05 | INR 1,468.20 | 400,226 |
| 2026-07-23 | INR 1,398.15 | INR 1,435.00 | INR 1,397.20 | INR 1,418.70 | 531,185 |
| 2026-07-22 | INR 1,390.95 | INR 1,408.20 | INR 1,376.00 | INR 1,404.60 | 26,108 |
| 2026-07-21 | INR 1,408.45 | INR 1,408.45 | INR 1,377.00 | INR 1,391.25 | 11,179 |
| 2026-07-20 | INR 1,370.65 | INR 1,398.00 | INR 1,366.00 | INR 1,394.15 | 10,842 |
| 2026-07-17 | INR 1,369.45 | INR 1,382.40 | INR 1,354.05 | INR 1,375.50 | 17,676 |
| 2026-07-16 | INR 1,389.95 | INR 1,391.10 | INR 1,358.10 | INR 1,382.10 | 8,170 |
| 2026-07-15 | INR 1,398.95 | INR 1,398.95 | INR 1,370.65 | INR 1,373.15 | 158,410 |
| 2026-07-14 | INR 1,364.65 | INR 1,390.75 | INR 1,364.65 | INR 1,386.25 | 30,821 |
| 2026-07-13 | INR 1,379.95 | INR 1,398.90 | INR 1,370.00 | INR 1,373.45 | 21,957 |
| 2026-07-10 | INR 1,381.60 | INR 1,391.45 | INR 1,376.30 | INR 1,386.40 | 23,141 |
| 2026-07-09 | INR 1,409.75 | INR 1,419.00 | INR 1,378.05 | INR 1,380.05 | 21,795 |
| 2026-07-08 | INR 1,428.95 | INR 1,428.95 | INR 1,398.60 | INR 1,409.75 | 61,774 |
| 2026-07-07 | INR 1,439.35 | INR 1,441.40 | INR 1,423.10 | INR 1,439.20 | 28,418 |
| 2026-07-06 | INR 1,398.65 | INR 1,431.95 | INR 1,393.00 | INR 1,425.90 | 416,791 |
| 2026-07-03 | INR 1,373.55 | INR 1,398.80 | INR 1,369.90 | INR 1,392.55 | 15,671 |
| 2026-07-02 | INR 1,364.00 | INR 1,380.90 | INR 1,351.95 | INR 1,372.80 | 23,250 |
| 2026-07-01 | INR 1,350.50 | INR 1,373.85 | INR 1,350.35 | INR 1,351.05 | 31,172 |
| 2026-06-30 | INR 1,354.55 | INR 1,363.30 | INR 1,330.60 | INR 1,350.45 | 36,071 |
| 2026-06-29 | INR 1,384.00 | INR 1,384.00 | INR 1,336.65 | INR 1,340.75 | 39,492 |
| 2026-06-25 | INR 1,374.95 | INR 1,395.50 | INR 1,368.65 | INR 1,384.65 | 151,142 |
| 2026-06-24 | INR 1,347.15 | INR 1,361.85 | INR 1,321.00 | INR 1,358.80 | 47,495 |
| 2026-06-23 | INR 1,342.00 | INR 1,350.00 | INR 1,334.30 | INR 1,337.30 | 19,782 |
| 2026-06-22 | INR 1,313.50 | INR 1,346.40 | INR 1,313.50 | INR 1,342.20 | 855,142 |
| 2026-06-19 | INR 1,359.30 | INR 1,359.30 | INR 1,312.75 | INR 1,319.80 | 39,252 |
| 2026-06-18 | INR 1,337.20 | INR 1,367.00 | INR 1,325.25 | INR 1,350.75 | 164,767 |
| 2026-06-17 | INR 1,300.15 | INR 1,309.70 | INR 1,286.05 | INR 1,307.40 | 29,156 |
| 2026-06-16 | INR 1,275.05 | INR 1,301.40 | INR 1,268.40 | INR 1,299.15 | 22,514 |
| 2026-06-15 | INR 1,288.85 | INR 1,288.85 | INR 1,266.55 | INR 1,271.20 | 29,990 |
| 2026-06-12 | INR 1,265.00 | INR 1,277.05 | INR 1,261.80 | INR 1,272.35 | 828,307 |
| 2026-06-11 | INR 1,261.25 | INR 1,275.00 | INR 1,253.20 | INR 1,258.15 | 16,945 |
| 2026-06-10 | INR 1,264.05 | INR 1,274.55 | INR 1,255.60 | INR 1,260.10 | 48,743 |
| 2026-06-09 | INR 1,239.05 | INR 1,262.35 | INR 1,239.05 | INR 1,257.55 | 29,215 |
| 2026-06-08 | INR 1,246.10 | INR 1,247.10 | INR 1,229.60 | INR 1,238.60 | 59,247 |
| 2026-06-05 | INR 1,246.25 | INR 1,257.00 | INR 1,241.90 | INR 1,246.15 | 15,440 |
| 2026-06-04 | INR 1,254.60 | INR 1,263.90 | INR 1,247.40 | INR 1,250.10 | 30,449 |
| 2026-06-03 | INR 1,268.35 | INR 1,271.75 | INR 1,251.25 | INR 1,263.90 | 44,883 |
| 2026-06-02 | INR 1,252.95 | INR 1,277.95 | INR 1,242.60 | INR 1,275.25 | 27,556 |
| 2026-06-01 | INR 1,286.95 | INR 1,286.95 | INR 1,245.05 | INR 1,248.10 | 31,081 |
| 2026-05-29 | INR 1,324.15 | INR 1,324.15 | INR 1,263.00 | INR 1,270.75 | 39,689 |
| 2026-05-27 | INR 1,293.40 | INR 1,310.00 | INR 1,292.00 | INR 1,301.95 | 34,769 |
| 2026-05-26 | INR 1,282.20 | INR 1,297.45 | INR 1,277.00 | INR 1,293.75 | 370,508 |
| 2026-05-25 | INR 1,287.30 | INR 1,302.00 | INR 1,278.00 | INR 1,285.00 | 123,058 |
| 2026-05-22 | INR 1,273.50 | INR 1,287.00 | INR 1,258.60 | INR 1,281.65 | 328,615 |
| 2026-05-21 | INR 1,306.75 | INR 1,306.75 | INR 1,270.20 | INR 1,272.80 | 72,090 |
| 2026-05-20 | INR 1,301.75 | INR 1,305.60 | INR 1,282.00 | INR 1,282.20 | 368,811 |
| 2026-05-19 | INR 1,300.60 | INR 1,327.40 | INR 1,300.60 | INR 1,304.30 | 20,770 |
| 2026-05-18 | INR 1,330.90 | INR 1,330.90 | INR 1,272.00 | INR 1,315.20 | 40,988 |
| 2026-05-15 | INR 1,297.60 | INR 1,341.35 | INR 1,290.00 | INR 1,320.25 | 324,606 |
| 2026-05-14 | INR 1,257.90 | INR 1,278.30 | INR 1,252.35 | INR 1,272.25 | 31,185 |
| 2026-05-13 | INR 1,258.00 | INR 1,262.75 | INR 1,236.00 | INR 1,257.70 | 17,063 |
| 2026-05-12 | INR 1,274.80 | INR 1,274.80 | INR 1,244.30 | INR 1,246.45 | 32,136 |
| 2026-05-11 | INR 1,271.15 | INR 1,279.85 | INR 1,263.40 | INR 1,266.40 | 22,681 |
| 2026-05-08 | INR 1,285.00 | INR 1,292.50 | INR 1,274.25 | INR 1,281.10 | 29,912 |
| 2026-05-07 | INR 1,293.80 | INR 1,301.30 | INR 1,277.40 | INR 1,279.25 | 65,374 |
| 2026-05-06 | INR 1,329.15 | INR 1,329.15 | INR 1,270.40 | INR 1,292.35 | 321,663 |
| 2026-05-05 | INR 1,330.00 | INR 1,330.00 | INR 1,308.00 | INR 1,317.45 | 21,898 |
| 2026-05-04 | INR 1,347.65 | INR 1,347.65 | INR 1,312.65 | INR 1,322.25 | 221,401 |
| 2026-04-30 | INR 1,356.80 | INR 1,356.80 | INR 1,322.10 | INR 1,325.40 | 13,928 |
| 2026-04-29 | INR 1,376.15 | INR 1,390.50 | INR 1,360.40 | INR 1,362.50 | 10,514 |
| 2026-04-28 | INR 1,381.90 | INR 1,398.90 | INR 1,371.00 | INR 1,373.50 | 18,083 |
| 2026-04-27 | INR 1,418.65 | INR 1,418.65 | INR 1,383.30 | INR 1,392.05 | 25,474 |
| 2026-04-24 | INR 1,392.05 | INR 1,398.40 | INR 1,370.00 | INR 1,391.40 | 26,447 |
| 2026-04-23 | INR 1,392.80 | INR 1,394.00 | INR 1,375.20 | INR 1,382.25 | 29,900 |
| 2026-04-22 | INR 1,384.75 | INR 1,400.40 | INR 1,355.00 | INR 1,391.95 | 55,300 |
| 2026-04-21 | INR 1,309.35 | INR 1,365.50 | INR 1,309.35 | INR 1,362.75 | 81,499 |
| 2026-04-20 | INR 1,303.45 | INR 1,318.85 | INR 1,295.00 | INR 1,306.75 | 277,972 |
| 2026-04-17 | INR 1,258.00 | INR 1,306.85 | INR 1,254.70 | INR 1,303.00 | 168,516 |
| 2026-04-16 | INR 1,259.95 | INR 1,262.55 | INR 1,236.20 | INR 1,254.65 | 54,827 |
| 2026-04-15 | INR 1,235.00 | INR 1,258.50 | INR 1,235.00 | INR 1,251.95 | 370,666 |
| 2026-04-13 | INR 1,249.50 | INR 1,251.70 | INR 1,227.60 | INR 1,231.50 | 22,468 |
| 2026-04-10 | INR 1,258.35 | INR 1,269.60 | INR 1,246.85 | INR 1,267.50 | 35,142 |
| 2026-04-09 | INR 1,244.85 | INR 1,255.50 | INR 1,233.60 | INR 1,250.15 | 51,093 |
| 2026-04-08 | INR 1,279.95 | INR 1,279.95 | INR 1,246.20 | INR 1,248.75 | 64,156 |
| 2026-04-07 | INR 1,229.70 | INR 1,248.90 | INR 1,211.00 | INR 1,237.25 | 20,589 |
| 2026-04-06 | INR 1,216.75 | INR 1,240.45 | INR 1,212.80 | INR 1,236.45 | 58,464 |
| 2026-04-02 | INR 1,239.35 | INR 1,239.35 | INR 1,210.40 | INR 1,222.85 | 30,815 |
| 2026-04-01 | INR 1,250.60 | INR 1,258.40 | INR 1,228.90 | INR 1,249.55 | 75,862 |
| 2026-03-30 | INR 1,247.80 | INR 1,253.40 | INR 1,213.25 | INR 1,219.05 | 64,256 |
| 2026-03-27 | INR 1,328.75 | INR 1,328.75 | INR 1,250.35 | INR 1,253.95 | 58,422 |
| 2026-03-25 | INR 1,344.20 | INR 1,344.20 | INR 1,305.25 | INR 1,311.00 | 1,120,551 |
| 2026-03-24 | INR 1,290.60 | INR 1,334.90 | INR 1,283.40 | INR 1,327.60 | 218,705 |
| 2026-03-23 | INR 1,283.35 | INR 1,289.55 | INR 1,266.40 | INR 1,275.05 | 79,357 |
| 2026-03-20 | INR 1,292.05 | INR 1,317.00 | INR 1,292.05 | INR 1,300.65 | 203,113 |
| 2026-03-19 | INR 1,320.05 | INR 1,320.05 | INR 1,280.45 | INR 1,291.70 | 11,207 |
| 2026-03-18 | INR 1,303.55 | INR 1,330.30 | INR 1,303.55 | INR 1,320.10 | 628,496 |
| 2026-03-17 | INR 1,322.95 | INR 1,333.10 | INR 1,299.00 | INR 1,300.05 | 749,758 |
| 2026-03-16 | INR 1,305.55 | INR 1,330.50 | INR 1,302.95 | INR 1,316.30 | 25,801 |
| 2026-03-13 | INR 1,346.30 | INR 1,368.45 | INR 1,311.00 | INR 1,315.05 | 17,368 |
| 2026-03-12 | INR 1,373.60 | INR 1,373.60 | INR 1,343.00 | INR 1,363.95 | 16,175 |
| 2026-03-11 | INR 1,402.75 | INR 1,412.50 | INR 1,377.75 | INR 1,380.30 | 15,428 |
| 2026-03-10 | INR 1,330.55 | INR 1,409.80 | INR 1,330.55 | INR 1,407.70 | 21,519 |
| 2026-03-09 | INR 1,393.85 | INR 1,393.85 | INR 1,340.50 | INR 1,354.95 | 33,398 |
| 2026-03-06 | INR 1,311.25 | INR 1,418.00 | INR 1,306.75 | INR 1,387.50 | 289,764 |
| 2026-03-05 | INR 1,305.75 | INR 1,330.00 | INR 1,305.75 | INR 1,326.35 | 23,972 |
| 2026-03-04 | INR 1,335.20 | INR 1,355.60 | INR 1,311.40 | INR 1,316.65 | 36,799 |
| 2026-03-02 | INR 1,246.90 | INR 1,375.25 | INR 1,246.90 | INR 1,367.00 | 40,705 |
| 2026-02-27 | INR 1,388.85 | INR 1,391.70 | INR 1,370.25 | INR 1,383.20 | 59,618 |
| 2026-02-26 | INR 1,388.05 | INR 1,409.15 | INR 1,375.50 | INR 1,389.40 | 21,513 |
| 2026-02-25 | INR 1,421.60 | INR 1,425.60 | INR 1,407.75 | INR 1,411.85 | 173,528 |
| 2026-02-24 | INR 1,416.90 | INR 1,424.55 | INR 1,406.50 | INR 1,421.55 | 25,384 |
| 2026-02-23 | INR 1,378.60 | INR 1,420.00 | INR 1,378.60 | INR 1,416.90 | 42,438 |
| 2026-02-20 | INR 1,398.60 | INR 1,410.80 | INR 1,375.65 | INR 1,378.65 | 6,133 |
| 2026-02-19 | INR 1,425.40 | INR 1,425.40 | INR 1,390.70 | INR 1,395.70 | 11,096 |
| 2026-02-18 | INR 1,425.80 | INR 1,429.40 | INR 1,417.10 | INR 1,424.85 | 9,722 |
| 2026-02-17 | INR 1,405.00 | INR 1,426.15 | INR 1,403.00 | INR 1,424.40 | 22,596 |
| 2026-02-16 | INR 1,381.05 | INR 1,406.10 | INR 1,381.05 | INR 1,401.05 | 10,074 |
| 2026-02-13 | INR 1,417.55 | INR 1,422.95 | INR 1,397.55 | INR 1,402.60 | 30,559 |
| 2026-02-12 | INR 1,412.30 | INR 1,428.05 | INR 1,407.20 | INR 1,417.55 | 9,363 |
| 2026-02-11 | INR 1,410.50 | INR 1,420.00 | INR 1,400.00 | INR 1,412.10 | 20,237 |
| 2026-02-10 | INR 1,417.95 | INR 1,417.95 | INR 1,400.85 | INR 1,410.20 | 11,248 |
| 2026-02-09 | INR 1,377.15 | INR 1,412.25 | INR 1,366.35 | INR 1,409.55 | 15,113 |
| 2026-02-06 | INR 1,359.00 | INR 1,378.25 | INR 1,352.45 | INR 1,376.65 | 62,441 |
| 2026-02-05 | INR 1,358.10 | INR 1,367.35 | INR 1,354.80 | INR 1,358.60 | 5,316 |
| 2026-02-04 | INR 1,368.10 | INR 1,374.00 | INR 1,350.45 | INR 1,357.85 | 14,408 |
| 2026-02-03 | INR 1,351.15 | INR 1,370.00 | INR 1,350.00 | INR 1,365.30 | 14,959 |
| 2026-02-02 | INR 1,344.95 | INR 1,348.80 | INR 1,318.20 | INR 1,345.90 | 22,587 |
| 2026-01-30 | INR 1,330.40 | INR 1,367.90 | INR 1,327.05 | INR 1,363.35 | 54,533 |
| 2026-01-29 | INR 1,327.50 | INR 1,337.70 | INR 1,323.60 | INR 1,330.90 | 41,258 |
| 2026-01-28 | INR 1,310.05 | INR 1,330.50 | INR 1,310.00 | INR 1,327.30 | 22,215 |
| 2026-01-27 | INR 1,317.80 | INR 1,326.75 | INR 1,300.30 | INR 1,312.20 | 29,517 |
| 2026-01-23 | INR 1,331.80 | INR 1,356.80 | INR 1,328.10 | INR 1,333.00 | 22,713 |
| 2026-01-22 | INR 1,318.90 | INR 1,340.80 | INR 1,314.40 | INR 1,338.95 | 136,450 |
| 2026-01-21 | INR 1,302.20 | INR 1,324.80 | INR 1,276.00 | INR 1,318.80 | 39,717 |
| 2026-01-20 | INR 1,324.80 | INR 1,328.95 | INR 1,313.30 | INR 1,318.55 | 33,975 |
| 2026-01-19 | INR 1,341.55 | INR 1,351.00 | INR 1,318.00 | INR 1,323.65 | 14,841 |
| 2026-01-16 | INR 1,341.40 | INR 1,353.60 | INR 1,337.70 | INR 1,349.80 | 282,911 |
| 2026-01-14 | INR 1,306.60 | INR 1,343.55 | INR 1,306.60 | INR 1,335.75 | 115,284 |
| 2026-01-13 | INR 1,328.00 | INR 1,334.15 | INR 1,314.45 | INR 1,318.55 | 638,994 |
| 2026-01-12 | INR 1,330.45 | INR 1,331.35 | INR 1,310.80 | INR 1,327.85 | 8,970 |
| 2026-01-09 | INR 1,300.60 | INR 1,355.85 | INR 1,300.60 | INR 1,329.80 | 10,609 |
| 2026-01-08 | INR 1,371.65 | INR 1,378.10 | INR 1,343.70 | INR 1,348.95 | 34,558 |
| 2026-01-07 | INR 1,367.45 | INR 1,380.30 | INR 1,364.00 | INR 1,377.85 | 335,484 |
| 2026-01-06 | INR 1,370.65 | INR 1,380.55 | INR 1,362.00 | INR 1,376.70 | 22,112 |
| 2026-01-05 | INR 1,377.40 | INR 1,390.85 | INR 1,370.00 | INR 1,375.55 | 14,964 |
| 2026-01-02 | INR 1,404.65 | INR 1,409.70 | INR 1,371.10 | INR 1,381.30 | 64,870 |
| 2026-01-01 | INR 1,445.30 | INR 1,451.00 | INR 1,390.80 | INR 1,404.65 | 56,317 |
| 2025-12-31 | INR 1,417.00 | INR 1,446.40 | INR 1,412.20 | INR 1,443.80 | 24,856 |
| 2025-12-30 | INR 1,438.90 | INR 1,438.90 | INR 1,407.70 | INR 1,424.10 | 4,451 |
| 2025-12-29 | INR 1,433.15 | INR 1,433.55 | INR 1,415.00 | INR 1,429.25 | 11,951 |
| 2025-12-26 | INR 1,428.65 | INR 1,433.30 | INR 1,417.90 | INR 1,427.90 | 8,197 |
| 2025-12-24 | INR 1,441.40 | INR 1,446.95 | INR 1,418.55 | INR 1,421.70 | 10,911 |
| 2025-12-23 | INR 1,435.00 | INR 1,452.15 | INR 1,427.00 | INR 1,441.40 | 10,452 |
| 2025-12-22 | INR 1,406.20 | INR 1,431.00 | INR 1,404.45 | INR 1,426.45 | 10,289 |
| 2025-12-19 | INR 1,390.45 | INR 1,411.55 | INR 1,387.40 | INR 1,406.20 | 8,784 |
| 2025-12-18 | INR 1,417.20 | INR 1,417.20 | INR 1,372.25 | INR 1,390.05 | 56,035 |
| 2025-12-17 | INR 1,456.55 | INR 1,456.55 | INR 1,414.00 | INR 1,425.85 | 458,962 |
| 2025-12-16 | INR 1,440.20 | INR 1,454.10 | INR 1,439.05 | INR 1,450.70 | 3,239 |
| 2025-12-15 | INR 1,431.65 | INR 1,446.35 | INR 1,430.00 | INR 1,441.35 | 6,852 |
| 2025-12-12 | INR 1,437.40 | INR 1,450.00 | INR 1,434.00 | INR 1,447.00 | 4,201 |
| 2025-12-11 | INR 1,446.95 | INR 1,446.95 | INR 1,424.10 | INR 1,436.75 | 6,192 |
| 2025-12-10 | INR 1,439.35 | INR 1,443.45 | INR 1,429.65 | INR 1,435.95 | 4,918 |
| 2025-12-09 | INR 1,428.00 | INR 1,439.15 | INR 1,409.85 | INR 1,435.05 | 5,281 |
| 2025-12-08 | INR 1,457.10 | INR 1,464.30 | INR 1,420.65 | INR 1,428.75 | 14,425 |
| 2025-12-05 | INR 1,431.00 | INR 1,457.00 | INR 1,426.20 | INR 1,455.15 | 24,648 |
| 2025-12-04 | INR 1,424.95 | INR 1,437.55 | INR 1,417.00 | INR 1,431.95 | 8,599 |
| 2025-12-03 | INR 1,430.05 | INR 1,440.85 | INR 1,417.70 | INR 1,421.10 | 6,750 |
| 2025-12-02 | INR 1,464.90 | INR 1,464.90 | INR 1,430.00 | INR 1,439.95 | 13,600 |
| 2025-12-01 | INR 1,464.60 | INR 1,464.60 | INR 1,435.70 | INR 1,446.35 | 22,269 |
| 2025-11-28 | INR 1,453.55 | INR 1,459.20 | INR 1,440.00 | INR 1,451.85 | 11,734 |
| 2025-11-27 | INR 1,462.00 | INR 1,469.50 | INR 1,441.00 | INR 1,445.75 | 60,812 |
| 2025-11-26 | INR 1,430.05 | INR 1,463.30 | INR 1,428.80 | INR 1,458.35 | 42,399 |
| 2025-11-25 | INR 1,430.80 | INR 1,435.10 | INR 1,420.00 | INR 1,430.05 | 5,759 |
| 2025-11-24 | INR 1,427.80 | INR 1,435.50 | INR 1,416.45 | INR 1,430.80 | 30,148 |
| 2025-11-21 | INR 1,410.60 | INR 1,430.00 | INR 1,396.95 | INR 1,427.25 | 71,446 |
| 2025-11-20 | INR 1,410.05 | INR 1,432.10 | INR 1,406.70 | INR 1,415.65 | 14,769 |
| 2025-11-19 | INR 1,433.70 | INR 1,433.70 | INR 1,409.70 | INR 1,411.45 | 6,477 |
| 2025-11-18 | INR 1,438.05 | INR 1,438.55 | INR 1,417.00 | INR 1,431.85 | 11,740 |
| 2025-11-17 | INR 1,430.00 | INR 1,436.80 | INR 1,423.85 | INR 1,434.75 | 16,005 |
| 2025-11-14 | INR 1,425.75 | INR 1,431.05 | INR 1,415.15 | INR 1,429.40 | 6,191 |
| 2025-11-13 | INR 1,435.60 | INR 1,435.60 | INR 1,416.90 | INR 1,420.40 | 10,580 |
| 2025-11-12 | INR 1,416.75 | INR 1,438.80 | INR 1,412.00 | INR 1,434.15 | 25,492 |
| 2025-11-11 | INR 1,411.00 | INR 1,430.95 | INR 1,409.00 | INR 1,414.65 | 23,859 |
| 2025-11-10 | INR 1,430.00 | INR 1,430.05 | INR 1,406.20 | INR 1,409.65 | 8,561 |
| 2025-11-07 | INR 1,416.35 | INR 1,433.00 | INR 1,404.00 | INR 1,428.65 | 20,215 |
| 2025-11-06 | INR 1,465.55 | INR 1,472.40 | INR 1,413.00 | INR 1,416.25 | 51,146 |
| 2025-11-04 | INR 1,449.60 | INR 1,458.60 | INR 1,443.55 | INR 1,451.00 | 42,752 |
| 2025-11-03 | INR 1,432.05 | INR 1,464.40 | INR 1,428.95 | INR 1,447.75 | 86,132 |
| 2025-10-31 | INR 1,470.00 | INR 1,489.00 | INR 1,427.70 | INR 1,430.80 | 556,960 |
| 2025-10-30 | INR 1,389.85 | INR 1,399.50 | INR 1,376.00 | INR 1,393.00 | 90,257 |
| 2025-10-29 | INR 1,350.35 | INR 1,393.00 | INR 1,350.35 | INR 1,387.45 | 77,466 |
| 2025-10-28 | INR 1,348.15 | INR 1,399.00 | INR 1,337.25 | INR 1,364.65 | 8,846 |
| 2025-10-27 | INR 1,363.25 | INR 1,363.35 | INR 1,346.00 | INR 1,352.75 | 10,722 |
| 2025-10-24 | INR 1,353.75 | INR 1,363.30 | INR 1,345.90 | INR 1,356.45 | 10,044 |
| 2025-10-23 | INR 1,355.05 | INR 1,375.50 | INR 1,348.00 | INR 1,350.75 | 11,190 |
| 2025-10-21 | INR 1,365.55 | INR 1,365.55 | INR 1,365.55 | INR 1,365.55 | 0 |
| 2025-10-20 | INR 1,355.65 | INR 1,376.30 | INR 1,355.65 | INR 1,365.55 | 9,364 |
| 2025-10-17 | INR 1,346.55 | INR 1,369.00 | INR 1,346.55 | INR 1,360.70 | 9,009 |
| 2025-10-16 | INR 1,332.90 | INR 1,364.25 | INR 1,331.60 | INR 1,358.75 | 17,699 |
| 2025-10-15 | INR 1,307.20 | INR 1,334.75 | INR 1,305.60 | INR 1,332.90 | 25,823 |
| 2025-10-14 | INR 1,312.05 | INR 1,323.00 | INR 1,300.50 | INR 1,302.70 | 20,174 |
| 2025-10-13 | INR 1,332.15 | INR 1,337.00 | INR 1,315.00 | INR 1,315.80 | 16,342 |
| 2025-10-10 | INR 1,337.70 | INR 1,349.05 | INR 1,329.90 | INR 1,337.85 | 99,085 |
| 2025-10-09 | INR 1,337.00 | INR 1,342.90 | INR 1,326.20 | INR 1,337.35 | 8,144 |