Aditya Birla Capital Limited (ABCAPITAL) Price History
Daily open, high, low, close and volume for Aditya Birla Capital Limited (ABCAPITAL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 371.00 | INR 385.50 | INR 370.50 | INR 380.70 | 6,519,404 |
| 2026-10-08 | INR 373.20 | INR 374.75 | INR 367.80 | INR 368.65 | 4,608,495 |
| 2026-10-07 | INR 377.50 | INR 380.20 | INR 370.05 | INR 372.10 | 4,394,040 |
| 2026-10-06 | INR 377.80 | INR 378.90 | INR 372.30 | INR 378.90 | 4,873,650 |
| 2026-10-05 | INR 375.95 | INR 381.30 | INR 373.85 | INR 377.40 | 1,609,846 |
| 2026-10-01 | INR 378.60 | INR 380.10 | INR 370.20 | INR 375.05 | 5,001,023 |
| 2026-09-30 | INR 380.15 | INR 385.55 | INR 379.95 | INR 380.60 | 3,567,531 |
| 2026-09-29 | INR 381.00 | INR 383.00 | INR 376.05 | INR 378.00 | 4,503,197 |
| 2026-09-28 | INR 388.05 | INR 388.85 | INR 380.80 | INR 382.70 | 1,840,670 |
| 2026-09-25 | INR 390.90 | INR 392.20 | INR 384.80 | INR 390.00 | 2,752,305 |
| 2026-09-24 | INR 394.60 | INR 401.70 | INR 388.50 | INR 390.10 | 4,053,381 |
| 2026-09-23 | INR 398.85 | INR 402.75 | INR 397.60 | INR 402.45 | 1,960,710 |
| 2026-09-22 | INR 401.00 | INR 405.00 | INR 394.65 | INR 397.00 | 2,377,189 |
| 2026-09-21 | INR 405.10 | INR 405.45 | INR 400.95 | INR 403.40 | 1,591,907 |
| 2026-09-18 | INR 390.50 | INR 410.05 | INR 390.50 | INR 410.05 | 4,888,619 |
| 2026-09-17 | INR 382.00 | INR 391.55 | INR 381.45 | INR 390.00 | 2,783,223 |
| 2026-09-16 | INR 378.80 | INR 384.05 | INR 378.00 | INR 381.30 | 1,287,557 |
| 2026-09-15 | INR 395.15 | INR 396.80 | INR 378.80 | INR 378.80 | 2,529,778 |
| 2026-09-11 | INR 395.00 | INR 396.20 | INR 391.00 | INR 395.00 | 1,630,117 |
| 2026-09-10 | INR 398.00 | INR 402.05 | INR 395.85 | INR 400.00 | 1,395,209 |
| 2026-09-09 | INR 396.85 | INR 402.05 | INR 393.55 | INR 400.00 | 2,144,020 |
| 2026-09-08 | INR 400.00 | INR 401.00 | INR 394.45 | INR 396.95 | 3,482,938 |
| 2026-09-07 | INR 404.00 | INR 404.75 | INR 399.50 | INR 403.25 | 2,451,987 |
| 2026-09-04 | INR 400.20 | INR 407.40 | INR 400.20 | INR 404.90 | 2,167,785 |
| 2026-09-03 | INR 398.10 | INR 402.00 | INR 396.95 | INR 402.00 | 1,903,527 |
| 2026-09-02 | INR 390.00 | INR 397.05 | INR 385.10 | INR 397.05 | 4,883,439 |
| 2026-09-01 | INR 404.50 | INR 404.85 | INR 390.30 | INR 394.45 | 2,580,254 |
| 2026-08-31 | INR 404.80 | INR 409.40 | INR 397.95 | INR 409.40 | 5,834,090 |
| 2026-08-28 | INR 409.85 | INR 410.35 | INR 404.80 | INR 405.55 | 1,217,070 |
| 2026-08-27 | INR 410.00 | INR 413.10 | INR 408.10 | INR 410.00 | 1,578,229 |
| 2026-08-26 | INR 409.95 | INR 416.45 | INR 409.15 | INR 410.00 | 2,231,478 |
| 2026-08-25 | INR 412.20 | INR 414.50 | INR 405.30 | INR 410.85 | 3,953,527 |
| 2026-08-24 | INR 410.55 | INR 415.75 | INR 408.05 | INR 412.90 | 2,111,216 |
| 2026-08-21 | INR 410.00 | INR 413.00 | INR 407.70 | INR 413.00 | 3,668,437 |
| 2026-08-20 | INR 399.80 | INR 410.20 | INR 398.85 | INR 409.00 | 5,467,281 |
| 2026-08-19 | INR 402.40 | INR 402.40 | INR 393.90 | INR 396.00 | 4,164,096 |
| 2026-08-18 | INR 399.00 | INR 402.80 | INR 393.80 | INR 402.00 | 4,314,550 |
| 2026-08-17 | INR 399.20 | INR 400.20 | INR 394.50 | INR 398.70 | 1,969,174 |
| 2026-08-14 | INR 405.60 | INR 408.20 | INR 401.00 | INR 401.00 | 1,264,602 |
| 2026-08-13 | INR 408.75 | INR 408.75 | INR 400.55 | INR 407.70 | 2,359,758 |
| 2026-08-12 | INR 407.15 | INR 410.95 | INR 403.05 | INR 410.95 | 2,350,295 |
| 2026-08-11 | INR 409.90 | INR 409.90 | INR 403.00 | INR 407.15 | 4,097,499 |
| 2026-08-10 | INR 405.00 | INR 412.85 | INR 401.00 | INR 407.75 | 2,113,855 |
| 2026-08-07 | INR 419.00 | INR 420.50 | INR 404.70 | INR 408.05 | 4,840,967 |
| 2026-08-06 | INR 424.00 | INR 425.95 | INR 419.00 | INR 421.50 | 2,147,659 |
| 2026-08-05 | INR 421.00 | INR 426.35 | INR 419.50 | INR 424.70 | 2,725,660 |
| 2026-08-04 | INR 424.35 | INR 425.60 | INR 415.35 | INR 420.00 | 3,928,195 |
| 2026-08-03 | INR 410.00 | INR 430.70 | INR 410.00 | INR 424.35 | 14,133,770 |
| 2026-07-31 | INR 396.90 | INR 413.00 | INR 396.10 | INR 404.30 | 10,947,542 |
| 2026-07-30 | INR 397.00 | INR 398.40 | INR 391.60 | INR 394.05 | 1,163,657 |
| 2026-07-29 | INR 393.80 | INR 398.50 | INR 389.75 | INR 397.60 | 2,985,489 |
| 2026-07-28 | INR 400.45 | INR 400.45 | INR 388.00 | INR 391.35 | 2,403,472 |
| 2026-07-27 | INR 396.75 | INR 401.05 | INR 396.00 | INR 400.45 | 1,675,500 |
| 2026-07-24 | INR 390.00 | INR 395.30 | INR 384.35 | INR 393.85 | 3,424,162 |
| 2026-07-23 | INR 399.00 | INR 400.50 | INR 390.55 | INR 392.25 | 4,437,360 |
| 2026-07-22 | INR 408.40 | INR 411.40 | INR 398.40 | INR 400.60 | 4,736,082 |
| 2026-07-21 | INR 401.35 | INR 409.90 | INR 400.75 | INR 409.05 | 3,358,646 |
| 2026-07-20 | INR 400.95 | INR 402.85 | INR 394.25 | INR 401.15 | 2,087,546 |
| 2026-07-17 | INR 399.95 | INR 402.85 | INR 395.60 | INR 401.55 | 4,757,491 |
| 2026-07-16 | INR 404.00 | INR 405.00 | INR 398.40 | INR 399.70 | 1,855,517 |
| 2026-07-15 | INR 403.00 | INR 408.45 | INR 402.20 | INR 404.30 | 1,844,455 |
| 2026-07-14 | INR 404.00 | INR 404.60 | INR 392.10 | INR 399.25 | 5,398,809 |
| 2026-07-13 | INR 405.00 | INR 408.50 | INR 399.20 | INR 407.45 | 1,537,573 |
| 2026-07-10 | INR 400.00 | INR 409.00 | INR 400.00 | INR 408.30 | 3,040,201 |
| 2026-07-09 | INR 386.80 | INR 401.35 | INR 386.70 | INR 397.35 | 2,934,361 |
| 2026-07-08 | INR 401.40 | INR 403.50 | INR 384.00 | INR 385.75 | 5,498,737 |
| 2026-07-07 | INR 409.75 | INR 410.65 | INR 404.60 | INR 405.40 | 4,171,825 |
| 2026-07-06 | INR 402.30 | INR 410.70 | INR 401.40 | INR 409.75 | 3,690,816 |
| 2026-07-03 | INR 396.40 | INR 405.00 | INR 393.85 | INR 401.25 | 6,539,560 |
| 2026-07-02 | INR 392.50 | INR 397.35 | INR 389.40 | INR 392.95 | 2,941,678 |
| 2026-07-01 | INR 392.60 | INR 395.50 | INR 388.35 | INR 393.15 | 1,940,958 |
| 2026-06-30 | INR 387.90 | INR 395.80 | INR 386.00 | INR 391.95 | 4,754,319 |
| 2026-06-29 | INR 390.00 | INR 393.05 | INR 384.05 | INR 385.30 | 11,853,117 |
| 2026-06-25 | INR 397.55 | INR 399.35 | INR 389.10 | INR 390.80 | 4,003,937 |
| 2026-06-24 | INR 383.75 | INR 396.50 | INR 381.85 | INR 394.80 | 5,800,974 |
| 2026-06-23 | INR 394.40 | INR 394.40 | INR 382.75 | INR 383.75 | 3,773,833 |
| 2026-06-22 | INR 378.00 | INR 392.90 | INR 375.05 | INR 391.95 | 11,010,826 |
| 2026-06-19 | INR 369.95 | INR 377.25 | INR 368.60 | INR 375.90 | 11,199,442 |
| 2026-06-18 | INR 374.35 | INR 374.55 | INR 369.00 | INR 370.60 | 1,266,986 |
| 2026-06-17 | INR 374.80 | INR 375.65 | INR 370.40 | INR 372.45 | 2,381,456 |
| 2026-06-16 | INR 368.00 | INR 375.95 | INR 366.90 | INR 373.80 | 3,343,325 |
| 2026-06-15 | INR 363.15 | INR 374.50 | INR 363.15 | INR 368.20 | 4,180,867 |
| 2026-06-12 | INR 344.70 | INR 359.30 | INR 341.90 | INR 358.10 | 3,057,116 |
| 2026-06-11 | INR 342.70 | INR 343.65 | INR 334.80 | INR 336.60 | 1,926,052 |
| 2026-06-10 | INR 351.35 | INR 353.25 | INR 341.00 | INR 342.70 | 1,768,444 |
| 2026-06-09 | INR 344.90 | INR 352.45 | INR 343.90 | INR 351.35 | 2,368,143 |
| 2026-06-08 | INR 352.00 | INR 352.60 | INR 341.55 | INR 344.00 | 1,864,575 |
| 2026-06-05 | INR 353.90 | INR 366.30 | INR 352.90 | INR 357.50 | 3,775,258 |
| 2026-06-04 | INR 348.75 | INR 356.70 | INR 346.00 | INR 353.65 | 3,074,970 |
| 2026-06-03 | INR 350.30 | INR 351.30 | INR 342.00 | INR 348.75 | 1,782,314 |
| 2026-06-02 | INR 348.60 | INR 352.50 | INR 343.75 | INR 351.30 | 2,198,386 |
| 2026-06-01 | INR 366.50 | INR 367.80 | INR 349.50 | INR 350.55 | 2,893,133 |
| 2026-05-29 | INR 366.85 | INR 369.80 | INR 360.80 | INR 363.30 | 5,569,935 |
| 2026-05-27 | INR 363.05 | INR 367.90 | INR 362.35 | INR 364.90 | 2,330,771 |
| 2026-05-26 | INR 364.35 | INR 366.30 | INR 361.65 | INR 363.05 | 5,344,287 |
| 2026-05-25 | INR 363.00 | INR 364.95 | INR 360.00 | INR 363.65 | 2,791,387 |
| 2026-05-22 | INR 351.00 | INR 357.80 | INR 347.30 | INR 357.30 | 3,506,988 |
| 2026-05-21 | INR 358.85 | INR 363.00 | INR 348.10 | INR 349.40 | 4,428,896 |
| 2026-05-20 | INR 353.00 | INR 355.85 | INR 342.80 | INR 353.10 | 10,862,203 |
| 2026-05-19 | INR 351.85 | INR 353.85 | INR 346.35 | INR 351.20 | 3,020,769 |
| 2026-05-18 | INR 352.20 | INR 354.40 | INR 348.60 | INR 350.10 | 4,941,012 |
| 2026-05-15 | INR 349.65 | INR 363.35 | INR 346.25 | INR 357.15 | 4,558,484 |
| 2026-05-14 | INR 346.35 | INR 353.85 | INR 345.10 | INR 349.65 | 4,170,944 |
| 2026-05-13 | INR 340.00 | INR 348.55 | INR 339.45 | INR 344.30 | 2,904,276 |
| 2026-05-12 | INR 352.45 | INR 354.00 | INR 340.00 | INR 341.20 | 2,271,761 |
| 2026-05-11 | INR 358.00 | INR 358.50 | INR 351.35 | INR 352.95 | 3,130,787 |
| 2026-05-08 | INR 369.00 | INR 369.85 | INR 361.35 | INR 362.95 | 2,976,183 |
| 2026-05-07 | INR 370.85 | INR 375.95 | INR 368.10 | INR 369.00 | 6,091,049 |
| 2026-05-06 | INR 365.00 | INR 372.50 | INR 364.50 | INR 369.30 | 8,553,660 |
| 2026-05-05 | INR 347.20 | INR 363.75 | INR 346.50 | INR 360.85 | 15,428,401 |
| 2026-05-04 | INR 347.00 | INR 360.50 | INR 340.70 | INR 345.85 | 11,601,297 |
| 2026-04-30 | INR 346.00 | INR 347.55 | INR 340.05 | INR 345.50 | 4,348,049 |
| 2026-04-29 | INR 339.95 | INR 354.65 | INR 337.55 | INR 348.45 | 6,756,111 |
| 2026-04-28 | INR 342.85 | INR 346.70 | INR 337.45 | INR 338.30 | 4,701,866 |
| 2026-04-27 | INR 342.00 | INR 348.95 | INR 337.95 | INR 342.55 | 2,500,081 |
| 2026-04-24 | INR 349.95 | INR 351.55 | INR 338.65 | INR 340.60 | 4,618,358 |
| 2026-04-23 | INR 348.25 | INR 354.35 | INR 346.95 | INR 349.75 | 4,221,595 |
| 2026-04-22 | INR 346.35 | INR 353.00 | INR 345.90 | INR 350.70 | 4,145,966 |
| 2026-04-21 | INR 342.00 | INR 345.90 | INR 340.50 | INR 344.60 | 3,974,633 |
| 2026-04-20 | INR 341.00 | INR 345.30 | INR 335.75 | INR 341.60 | 4,145,767 |
| 2026-04-17 | INR 339.00 | INR 341.45 | INR 334.70 | INR 340.40 | 2,521,946 |
| 2026-04-16 | INR 346.10 | INR 347.50 | INR 336.75 | INR 337.95 | 4,048,617 |
| 2026-04-15 | INR 342.95 | INR 350.75 | INR 342.20 | INR 343.70 | 4,564,550 |
| 2026-04-13 | INR 330.10 | INR 340.50 | INR 325.00 | INR 337.45 | 2,762,710 |
| 2026-04-10 | INR 336.70 | INR 342.95 | INR 336.60 | INR 341.90 | 4,807,226 |
| 2026-04-09 | INR 337.90 | INR 342.75 | INR 332.25 | INR 334.55 | 7,163,483 |
| 2026-04-08 | INR 323.70 | INR 340.05 | INR 321.00 | INR 338.40 | 7,244,230 |
| 2026-04-07 | INR 310.45 | INR 310.80 | INR 304.70 | INR 308.55 | 3,296,766 |
| 2026-04-06 | INR 299.60 | INR 312.20 | INR 295.20 | INR 311.30 | 4,034,504 |
| 2026-04-02 | INR 298.90 | INR 299.55 | INR 287.70 | INR 298.25 | 3,682,327 |
| 2026-04-01 | INR 303.00 | INR 308.60 | INR 299.35 | INR 302.90 | 4,659,823 |
| 2026-03-30 | INR 299.35 | INR 301.85 | INR 290.10 | INR 292.25 | 5,990,288 |
| 2026-03-27 | INR 311.40 | INR 311.50 | INR 301.45 | INR 305.75 | 4,796,034 |
| 2026-03-25 | INR 307.90 | INR 318.40 | INR 304.55 | INR 314.70 | 5,956,917 |
| 2026-03-24 | INR 301.65 | INR 305.40 | INR 296.20 | INR 302.40 | 6,960,890 |
| 2026-03-23 | INR 307.00 | INR 307.00 | INR 292.25 | INR 294.95 | 6,021,434 |
| 2026-03-20 | INR 317.00 | INR 317.90 | INR 309.60 | INR 311.25 | 3,909,838 |
| 2026-03-19 | INR 322.90 | INR 322.90 | INR 310.75 | INR 312.30 | 2,253,224 |
| 2026-03-18 | INR 319.70 | INR 329.35 | INR 318.75 | INR 328.45 | 2,594,538 |
| 2026-03-17 | INR 314.60 | INR 324.15 | INR 313.60 | INR 318.65 | 4,360,168 |
| 2026-03-16 | INR 309.00 | INR 317.10 | INR 307.50 | INR 314.60 | 3,069,058 |
| 2026-03-13 | INR 319.00 | INR 320.15 | INR 309.50 | INR 310.75 | 3,871,616 |
| 2026-03-12 | INR 320.00 | INR 325.00 | INR 316.40 | INR 319.95 | 3,039,653 |
| 2026-03-11 | INR 334.80 | INR 338.20 | INR 322.20 | INR 323.80 | 3,068,108 |
| 2026-03-10 | INR 329.70 | INR 334.20 | INR 324.55 | INR 332.50 | 2,600,867 |
| 2026-03-09 | INR 314.95 | INR 325.70 | INR 308.00 | INR 324.30 | 4,912,005 |
| 2026-03-06 | INR 326.95 | INR 332.10 | INR 325.45 | INR 326.55 | 5,030,480 |
| 2026-03-05 | INR 325.00 | INR 328.75 | INR 320.20 | INR 327.60 | 3,698,123 |
| 2026-03-04 | INR 335.10 | INR 335.10 | INR 318.90 | INR 321.55 | 5,827,934 |
| 2026-03-02 | INR 333.00 | INR 346.00 | INR 331.90 | INR 338.10 | 6,839,776 |
| 2026-02-27 | INR 357.70 | INR 357.70 | INR 338.20 | INR 344.45 | 103,307,560 |
| 2026-02-26 | INR 354.00 | INR 359.00 | INR 351.50 | INR 356.15 | 5,866,534 |
| 2026-02-25 | INR 351.50 | INR 360.00 | INR 350.20 | INR 353.10 | 16,813,613 |
| 2026-02-24 | INR 345.00 | INR 351.00 | INR 338.75 | INR 349.30 | 10,786,939 |
| 2026-02-23 | INR 346.15 | INR 350.95 | INR 342.85 | INR 346.20 | 8,310,977 |
| 2026-02-20 | INR 345.00 | INR 346.65 | INR 337.30 | INR 344.85 | 5,688,023 |
| 2026-02-19 | INR 350.00 | INR 350.95 | INR 340.60 | INR 344.30 | 6,020,376 |
| 2026-02-18 | INR 348.70 | INR 350.70 | INR 346.30 | INR 349.55 | 3,968,030 |
| 2026-02-17 | INR 344.90 | INR 350.00 | INR 342.10 | INR 348.95 | 5,250,034 |
| 2026-02-16 | INR 335.00 | INR 345.80 | INR 331.10 | INR 345.05 | 4,781,245 |
| 2026-02-13 | INR 344.00 | INR 344.00 | INR 334.50 | INR 336.20 | 5,436,281 |
| 2026-02-12 | INR 342.55 | INR 346.30 | INR 340.15 | INR 344.65 | 5,135,493 |
| 2026-02-11 | INR 354.70 | INR 354.90 | INR 342.15 | INR 344.25 | 6,630,768 |
| 2026-02-10 | INR 348.50 | INR 355.80 | INR 345.95 | INR 353.75 | 5,675,126 |
| 2026-02-09 | INR 350.05 | INR 355.40 | INR 348.30 | INR 352.90 | 4,187,610 |
| 2026-02-06 | INR 344.00 | INR 349.30 | INR 335.30 | INR 347.75 | 4,235,574 |
| 2026-02-05 | INR 347.00 | INR 347.10 | INR 335.00 | INR 344.65 | 7,513,726 |
| 2026-02-04 | INR 353.00 | INR 353.00 | INR 342.25 | INR 346.60 | 7,998,567 |
| 2026-02-03 | INR 348.00 | INR 360.85 | INR 341.10 | INR 345.45 | 7,998,256 |
| 2026-02-02 | INR 327.50 | INR 338.10 | INR 317.00 | INR 333.05 | 9,513,611 |
| 2026-01-30 | INR 342.00 | INR 343.75 | INR 336.10 | INR 339.80 | 5,757,878 |
| 2026-01-29 | INR 347.55 | INR 352.45 | INR 333.60 | INR 344.30 | 6,295,760 |
| 2026-01-28 | INR 348.50 | INR 352.90 | INR 344.65 | INR 348.30 | 5,150,983 |
| 2026-01-27 | INR 348.20 | INR 352.20 | INR 342.90 | INR 348.90 | 3,391,971 |
| 2026-01-23 | INR 354.55 | INR 358.00 | INR 344.30 | INR 347.45 | 3,892,734 |
| 2026-01-22 | INR 351.90 | INR 357.90 | INR 347.75 | INR 354.50 | 7,255,233 |
| 2026-01-21 | INR 354.60 | INR 356.75 | INR 343.10 | INR 346.25 | 8,135,875 |
| 2026-01-20 | INR 361.10 | INR 366.10 | INR 353.75 | INR 355.35 | 5,387,549 |
| 2026-01-19 | INR 362.00 | INR 362.50 | INR 356.00 | INR 361.10 | 3,460,851 |
| 2026-01-16 | INR 360.00 | INR 363.85 | INR 357.60 | INR 362.00 | 4,322,481 |
| 2026-01-15 | INR 358.60 | INR 358.60 | INR 358.60 | INR 358.60 | 0 |
| 2026-01-14 | INR 350.80 | INR 359.40 | INR 347.50 | INR 358.60 | 4,102,260 |
| 2026-01-13 | INR 356.90 | INR 359.55 | INR 345.00 | INR 350.85 | 3,297,853 |
| 2026-01-12 | INR 351.50 | INR 357.65 | INR 349.25 | INR 355.25 | 2,707,320 |
| 2026-01-09 | INR 357.00 | INR 363.30 | INR 351.45 | INR 353.85 | 3,959,855 |
| 2026-01-08 | INR 362.40 | INR 363.10 | INR 354.60 | INR 358.55 | 2,771,525 |
| 2026-01-07 | INR 360.65 | INR 363.00 | INR 354.00 | INR 361.10 | 2,789,835 |
| 2026-01-06 | INR 364.50 | INR 369.30 | INR 358.55 | INR 360.65 | 3,511,118 |
| 2026-01-05 | INR 362.05 | INR 366.50 | INR 360.05 | INR 363.30 | 2,663,037 |
| 2026-01-02 | INR 363.00 | INR 366.30 | INR 359.65 | INR 361.25 | 2,625,417 |
| 2026-01-01 | INR 357.70 | INR 362.75 | INR 353.70 | INR 361.95 | 3,449,064 |
| 2025-12-31 | INR 350.85 | INR 359.65 | INR 349.05 | INR 357.70 | 6,976,404 |
| 2025-12-30 | INR 346.75 | INR 351.80 | INR 345.65 | INR 349.30 | 17,642,736 |
| 2025-12-29 | INR 349.70 | INR 350.00 | INR 344.55 | INR 346.75 | 2,840,688 |
| 2025-12-26 | INR 348.20 | INR 349.95 | INR 344.00 | INR 348.15 | 3,234,018 |
| 2025-12-24 | INR 347.00 | INR 355.35 | INR 346.25 | INR 347.40 | 4,581,179 |
| 2025-12-23 | INR 348.00 | INR 348.75 | INR 344.30 | INR 346.80 | 2,418,910 |
| 2025-12-22 | INR 350.05 | INR 352.70 | INR 344.10 | INR 346.10 | 4,340,353 |
| 2025-12-19 | INR 345.45 | INR 349.70 | INR 343.45 | INR 348.70 | 4,825,518 |
| 2025-12-18 | INR 347.90 | INR 349.60 | INR 342.70 | INR 344.25 | 3,210,234 |
| 2025-12-17 | INR 348.90 | INR 353.40 | INR 344.70 | INR 346.80 | 3,413,456 |
| 2025-12-16 | INR 352.50 | INR 353.40 | INR 346.10 | INR 348.05 | 3,580,090 |
| 2025-12-15 | INR 362.70 | INR 362.70 | INR 351.40 | INR 351.80 | 4,422,870 |
| 2025-12-12 | INR 356.50 | INR 364.35 | INR 353.85 | INR 362.95 | 3,678,788 |
| 2025-12-11 | INR 361.50 | INR 362.25 | INR 353.25 | INR 354.45 | 3,905,889 |
| 2025-12-10 | INR 365.30 | INR 368.95 | INR 357.45 | INR 358.95 | 4,228,919 |
| 2025-12-09 | INR 356.70 | INR 366.80 | INR 353.20 | INR 364.05 | 5,835,578 |
| 2025-12-08 | INR 358.70 | INR 358.70 | INR 353.50 | INR 357.10 | 3,662,524 |
| 2025-12-05 | INR 349.40 | INR 360.60 | INR 346.05 | INR 358.75 | 4,438,367 |
| 2025-12-04 | INR 349.20 | INR 350.95 | INR 347.70 | INR 349.40 | 1,540,673 |
| 2025-12-03 | INR 356.00 | INR 356.80 | INR 347.30 | INR 350.00 | 3,307,025 |
| 2025-12-02 | INR 356.10 | INR 359.00 | INR 353.80 | INR 355.75 | 2,767,486 |
| 2025-12-01 | INR 358.00 | INR 360.15 | INR 355.10 | INR 356.10 | 4,583,272 |
| 2025-11-28 | INR 353.00 | INR 360.15 | INR 351.00 | INR 358.05 | 8,364,994 |
| 2025-11-27 | INR 350.00 | INR 353.40 | INR 349.40 | INR 351.75 | 3,510,742 |
| 2025-11-26 | INR 346.95 | INR 350.80 | INR 344.40 | INR 349.80 | 5,456,898 |
| 2025-11-25 | INR 333.95 | INR 346.80 | INR 332.30 | INR 345.45 | 12,471,895 |
| 2025-11-24 | INR 325.65 | INR 333.95 | INR 323.30 | INR 331.85 | 3,631,529 |
| 2025-11-21 | INR 327.00 | INR 328.90 | INR 324.20 | INR 325.65 | 2,675,777 |
| 2025-11-20 | INR 331.95 | INR 332.90 | INR 327.10 | INR 327.85 | 1,938,976 |
| 2025-11-19 | INR 332.80 | INR 335.65 | INR 330.10 | INR 330.65 | 1,918,944 |
| 2025-11-18 | INR 336.00 | INR 336.50 | INR 330.50 | INR 333.10 | 2,174,919 |
| 2025-11-17 | INR 332.50 | INR 337.10 | INR 331.30 | INR 334.80 | 2,075,864 |
| 2025-11-14 | INR 330.25 | INR 334.15 | INR 328.25 | INR 331.40 | 1,639,627 |
| 2025-11-13 | INR 328.00 | INR 335.00 | INR 328.00 | INR 331.80 | 2,993,535 |
| 2025-11-12 | INR 329.35 | INR 333.10 | INR 327.90 | INR 329.60 | 2,257,142 |
| 2025-11-11 | INR 332.90 | INR 333.90 | INR 322.60 | INR 329.35 | 4,844,131 |
| 2025-11-10 | INR 338.90 | INR 338.95 | INR 332.95 | INR 333.55 | 3,483,201 |
| 2025-11-07 | INR 324.15 | INR 345.40 | INR 322.60 | INR 338.10 | 13,494,106 |
| 2025-11-06 | INR 331.05 | INR 332.35 | INR 324.60 | INR 327.05 | 4,018,689 |
| 2025-11-04 | INR 335.40 | INR 336.00 | INR 330.15 | INR 331.45 | 3,901,005 |
| 2025-11-03 | INR 325.65 | INR 335.70 | INR 325.00 | INR 334.25 | 7,344,038 |
| 2025-10-31 | INR 326.95 | INR 333.30 | INR 322.25 | INR 324.20 | 14,315,497 |
| 2025-10-30 | INR 310.80 | INR 328.80 | INR 309.60 | INR 326.80 | 27,939,518 |
| 2025-10-29 | INR 313.00 | INR 313.50 | INR 307.50 | INR 310.80 | 3,630,708 |
| 2025-10-28 | INR 316.10 | INR 318.30 | INR 308.70 | INR 312.60 | 9,270,341 |
| 2025-10-27 | INR 306.15 | INR 311.90 | INR 305.50 | INR 310.75 | 2,223,082 |
| 2025-10-24 | INR 308.85 | INR 309.95 | INR 303.95 | INR 306.15 | 2,651,597 |
| 2025-10-23 | INR 304.95 | INR 311.80 | INR 303.70 | INR 308.00 | 4,382,309 |
| 2025-10-21 | INR 306.20 | INR 306.80 | INR 302.40 | INR 304.85 | 442,795 |
| 2025-10-20 | INR 301.00 | INR 306.40 | INR 300.30 | INR 305.35 | 3,365,472 |
| 2025-10-17 | INR 300.00 | INR 301.80 | INR 296.80 | INR 299.30 | 2,265,020 |
| 2025-10-16 | INR 303.50 | INR 305.20 | INR 299.40 | INR 300.00 | 2,120,108 |
| 2025-10-15 | INR 298.00 | INR 305.35 | INR 298.00 | INR 303.50 | 3,564,186 |
| 2025-10-14 | INR 300.45 | INR 302.40 | INR 295.10 | INR 298.00 | 4,315,572 |
| 2025-10-13 | INR 292.00 | INR 300.40 | INR 289.90 | INR 299.05 | 5,572,609 |
| 2025-10-10 | INR 297.95 | INR 299.20 | INR 292.55 | INR 293.35 | 4,281,142 |
| 2025-10-09 | INR 296.90 | INR 299.00 | INR 294.95 | INR 297.95 | 2,420,997 |