Eternal Limited (ETERNAL) Price History
Daily open, high, low, close and volume for Eternal Limited (ETERNAL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 322.10 | INR 325.45 | INR 317.15 | INR 323.45 | 12,981,184 |
| 2026-10-08 | INR 328.00 | INR 328.40 | INR 317.50 | INR 319.05 | 18,044,786 |
| 2026-10-07 | INR 332.60 | INR 332.70 | INR 324.60 | INR 328.00 | 23,804,457 |
| 2026-10-06 | INR 322.50 | INR 330.20 | INR 319.10 | INR 329.00 | 27,075,757 |
| 2026-10-05 | INR 308.95 | INR 322.85 | INR 308.10 | INR 320.80 | 31,037,275 |
| 2026-10-01 | INR 316.60 | INR 320.40 | INR 309.80 | INR 313.90 | 29,716,584 |
| 2026-09-30 | INR 328.15 | INR 329.00 | INR 317.10 | INR 320.00 | 28,850,208 |
| 2026-09-29 | INR 333.00 | INR 333.00 | INR 323.65 | INR 327.85 | 30,822,496 |
| 2026-09-28 | INR 335.05 | INR 335.10 | INR 328.45 | INR 330.95 | 19,560,239 |
| 2026-09-25 | INR 335.60 | INR 339.90 | INR 331.70 | INR 335.00 | 24,508,361 |
| 2026-09-24 | INR 338.70 | INR 343.60 | INR 333.55 | INR 335.50 | 14,989,187 |
| 2026-09-23 | INR 344.40 | INR 344.40 | INR 340.55 | INR 342.65 | 18,360,484 |
| 2026-09-22 | INR 337.70 | INR 342.00 | INR 334.65 | INR 342.00 | 22,276,945 |
| 2026-09-21 | INR 326.85 | INR 336.50 | INR 326.85 | INR 335.90 | 20,274,532 |
| 2026-09-18 | INR 328.50 | INR 329.75 | INR 325.70 | INR 326.85 | 17,696,853 |
| 2026-09-17 | INR 318.30 | INR 327.80 | INR 318.25 | INR 322.35 | 27,543,143 |
| 2026-09-16 | INR 316.25 | INR 318.35 | INR 310.80 | INR 317.00 | 11,286,053 |
| 2026-09-15 | INR 327.50 | INR 327.95 | INR 314.65 | INR 315.25 | 12,538,697 |
| 2026-09-11 | INR 317.95 | INR 324.80 | INR 316.05 | INR 323.50 | 22,712,054 |
| 2026-09-10 | INR 322.70 | INR 322.90 | INR 317.55 | INR 322.10 | 15,557,911 |
| 2026-09-09 | INR 322.00 | INR 322.55 | INR 318.00 | INR 320.60 | 22,599,551 |
| 2026-09-08 | INR 320.80 | INR 324.30 | INR 320.50 | INR 321.60 | 10,662,039 |
| 2026-09-07 | INR 325.75 | INR 325.75 | INR 319.70 | INR 320.80 | 12,845,170 |
| 2026-09-04 | INR 325.30 | INR 327.75 | INR 320.80 | INR 322.75 | 17,824,027 |
| 2026-09-03 | INR 327.80 | INR 331.00 | INR 324.15 | INR 324.80 | 15,603,719 |
| 2026-09-02 | INR 325.50 | INR 327.50 | INR 320.30 | INR 327.30 | 20,138,975 |
| 2026-09-01 | INR 325.00 | INR 329.40 | INR 323.00 | INR 327.75 | 21,501,682 |
| 2026-08-31 | INR 328.80 | INR 332.95 | INR 315.80 | INR 328.10 | 272,151,920 |
| 2026-08-28 | INR 329.10 | INR 330.00 | INR 324.30 | INR 328.00 | 31,385,139 |
| 2026-08-27 | INR 329.00 | INR 330.90 | INR 325.30 | INR 328.50 | 34,877,860 |
| 2026-08-26 | INR 330.00 | INR 332.00 | INR 325.00 | INR 327.00 | 39,246,846 |
| 2026-08-25 | INR 330.00 | INR 331.00 | INR 325.50 | INR 331.00 | 29,062,006 |
| 2026-08-24 | INR 323.00 | INR 329.50 | INR 323.00 | INR 327.15 | 21,892,944 |
| 2026-08-21 | INR 330.00 | INR 331.70 | INR 324.10 | INR 328.00 | 31,651,425 |
| 2026-08-20 | INR 323.85 | INR 328.50 | INR 321.35 | INR 327.95 | 36,661,268 |
| 2026-08-19 | INR 316.15 | INR 322.85 | INR 315.85 | INR 320.00 | 28,100,651 |
| 2026-08-18 | INR 318.00 | INR 321.20 | INR 315.55 | INR 315.90 | 18,387,007 |
| 2026-08-17 | INR 317.60 | INR 321.90 | INR 316.20 | INR 318.00 | 18,972,081 |
| 2026-08-14 | INR 317.80 | INR 325.00 | INR 316.80 | INR 318.50 | 30,147,388 |
| 2026-08-13 | INR 315.00 | INR 319.35 | INR 313.30 | INR 318.00 | 26,225,284 |
| 2026-08-12 | INR 318.95 | INR 318.95 | INR 312.60 | INR 314.05 | 19,976,751 |
| 2026-08-11 | INR 310.50 | INR 318.50 | INR 306.20 | INR 318.00 | 20,749,569 |
| 2026-08-10 | INR 315.45 | INR 316.25 | INR 309.50 | INR 310.25 | 16,471,148 |
| 2026-08-07 | INR 314.00 | INR 316.90 | INR 313.15 | INR 315.00 | 12,763,812 |
| 2026-08-06 | INR 311.00 | INR 319.70 | INR 310.00 | INR 316.25 | 29,960,978 |
| 2026-08-05 | INR 313.90 | INR 314.65 | INR 309.50 | INR 310.35 | 12,296,275 |
| 2026-08-04 | INR 311.00 | INR 312.70 | INR 309.00 | INR 312.40 | 16,096,034 |
| 2026-08-03 | INR 303.50 | INR 310.90 | INR 300.05 | INR 310.50 | 26,906,290 |
| 2026-07-31 | INR 312.50 | INR 316.00 | INR 301.80 | INR 302.45 | 36,770,653 |
| 2026-07-30 | INR 307.00 | INR 312.25 | INR 305.00 | INR 310.65 | 32,431,887 |
| 2026-07-29 | INR 309.90 | INR 316.35 | INR 308.50 | INR 311.80 | 49,740,797 |
| 2026-07-28 | INR 295.70 | INR 310.00 | INR 294.20 | INR 308.35 | 70,410,211 |
| 2026-07-27 | INR 281.50 | INR 297.00 | INR 281.45 | INR 295.85 | 48,012,383 |
| 2026-07-24 | INR 285.00 | INR 285.00 | INR 276.55 | INR 280.00 | 37,050,034 |
| 2026-07-23 | INR 289.85 | INR 296.15 | INR 282.70 | INR 287.10 | 64,734,810 |
| 2026-07-22 | INR 287.80 | INR 291.35 | INR 275.55 | INR 284.40 | 65,944,414 |
| 2026-07-21 | INR 286.00 | INR 288.10 | INR 283.60 | INR 286.60 | 22,178,874 |
| 2026-07-20 | INR 284.65 | INR 289.45 | INR 284.40 | INR 286.95 | 16,701,880 |
| 2026-07-17 | INR 287.00 | INR 287.85 | INR 283.05 | INR 286.60 | 17,477,557 |
| 2026-07-16 | INR 298.75 | INR 299.00 | INR 285.05 | INR 286.45 | 31,866,265 |
| 2026-07-15 | INR 285.00 | INR 296.45 | INR 283.05 | INR 294.80 | 45,125,835 |
| 2026-07-14 | INR 283.05 | INR 287.90 | INR 278.55 | INR 286.15 | 42,966,836 |
| 2026-07-13 | INR 286.10 | INR 288.90 | INR 284.60 | INR 285.20 | 14,808,761 |
| 2026-07-10 | INR 294.70 | INR 295.20 | INR 287.15 | INR 289.65 | 24,239,849 |
| 2026-07-09 | INR 287.30 | INR 300.35 | INR 287.30 | INR 292.45 | 49,865,056 |
| 2026-07-08 | INR 288.50 | INR 296.55 | INR 283.75 | INR 286.70 | 58,555,994 |
| 2026-07-07 | INR 283.80 | INR 291.00 | INR 283.55 | INR 289.40 | 45,305,615 |
| 2026-07-06 | INR 283.80 | INR 284.20 | INR 279.85 | INR 283.40 | 21,282,150 |
| 2026-07-03 | INR 281.95 | INR 287.80 | INR 279.65 | INR 281.65 | 36,875,000 |
| 2026-07-02 | INR 282.00 | INR 285.95 | INR 278.60 | INR 279.70 | 41,301,386 |
| 2026-07-01 | INR 266.30 | INR 280.60 | INR 265.30 | INR 279.70 | 66,845,146 |
| 2026-06-30 | INR 260.20 | INR 266.70 | INR 257.30 | INR 264.60 | 32,940,948 |
| 2026-06-29 | INR 260.00 | INR 261.30 | INR 257.05 | INR 259.40 | 34,568,988 |
| 2026-06-25 | INR 254.00 | INR 257.50 | INR 252.50 | INR 255.15 | 20,971,007 |
| 2026-06-24 | INR 258.45 | INR 260.95 | INR 253.80 | INR 256.35 | 25,071,320 |
| 2026-06-23 | INR 263.00 | INR 266.30 | INR 258.00 | INR 258.95 | 16,643,592 |
| 2026-06-22 | INR 264.50 | INR 267.50 | INR 262.75 | INR 263.65 | 18,797,609 |
| 2026-06-19 | INR 257.00 | INR 264.90 | INR 254.55 | INR 264.30 | 29,061,365 |
| 2026-06-18 | INR 258.50 | INR 259.90 | INR 255.25 | INR 258.55 | 17,926,359 |
| 2026-06-17 | INR 254.00 | INR 262.50 | INR 253.20 | INR 258.40 | 33,196,297 |
| 2026-06-16 | INR 253.80 | INR 254.15 | INR 250.75 | INR 253.60 | 19,483,651 |
| 2026-06-15 | INR 250.00 | INR 256.65 | INR 248.05 | INR 252.00 | 39,998,375 |
| 2026-06-12 | INR 239.00 | INR 244.50 | INR 237.65 | INR 243.80 | 23,501,911 |
| 2026-06-11 | INR 238.00 | INR 238.30 | INR 234.25 | INR 235.20 | 36,265,366 |
| 2026-06-10 | INR 247.00 | INR 247.00 | INR 239.00 | INR 239.80 | 23,687,653 |
| 2026-06-09 | INR 250.90 | INR 251.90 | INR 243.45 | INR 245.65 | 33,327,569 |
| 2026-06-08 | INR 252.85 | INR 253.50 | INR 247.00 | INR 248.30 | 25,126,663 |
| 2026-06-05 | INR 253.35 | INR 258.80 | INR 252.80 | INR 256.50 | 34,207,436 |
| 2026-06-04 | INR 244.50 | INR 258.65 | INR 244.45 | INR 254.35 | 36,690,161 |
| 2026-06-03 | INR 248.00 | INR 249.45 | INR 244.50 | INR 247.00 | 25,192,315 |
| 2026-06-02 | INR 244.05 | INR 252.50 | INR 242.70 | INR 250.75 | 33,811,873 |
| 2026-06-01 | INR 251.10 | INR 253.85 | INR 247.50 | INR 248.10 | 19,129,575 |
| 2026-05-29 | INR 256.75 | INR 257.10 | INR 249.41 | INR 250.58 | 51,989,116 |
| 2026-05-27 | INR 251.09 | INR 258.88 | INR 251.09 | INR 256.51 | 36,661,755 |
| 2026-05-26 | INR 247.50 | INR 253.04 | INR 245.80 | INR 250.17 | 24,447,430 |
| 2026-05-25 | INR 244.00 | INR 249.35 | INR 244.00 | INR 247.67 | 20,066,077 |
| 2026-05-22 | INR 243.18 | INR 245.80 | INR 241.21 | INR 241.95 | 23,537,777 |
| 2026-05-21 | INR 245.70 | INR 247.91 | INR 241.56 | INR 242.05 | 21,676,835 |
| 2026-05-20 | INR 243.00 | INR 245.68 | INR 242.30 | INR 243.34 | 23,420,943 |
| 2026-05-19 | INR 240.02 | INR 249.85 | INR 238.70 | INR 247.21 | 33,045,253 |
| 2026-05-18 | INR 238.18 | INR 242.35 | INR 233.61 | INR 241.40 | 26,827,499 |
| 2026-05-15 | INR 245.00 | INR 245.72 | INR 240.41 | INR 241.18 | 18,279,677 |
| 2026-05-14 | INR 239.49 | INR 246.55 | INR 237.80 | INR 245.82 | 29,973,731 |
| 2026-05-13 | INR 238.10 | INR 241.80 | INR 236.39 | INR 237.82 | 31,615,154 |
| 2026-05-12 | INR 245.87 | INR 247.45 | INR 239.35 | INR 239.98 | 24,867,007 |
| 2026-05-11 | INR 253.31 | INR 253.70 | INR 245.00 | INR 245.87 | 33,552,537 |
| 2026-05-08 | INR 255.81 | INR 257.40 | INR 252.60 | INR 256.39 | 17,618,369 |
| 2026-05-07 | INR 258.00 | INR 260.52 | INR 256.37 | INR 257.42 | 25,833,825 |
| 2026-05-06 | INR 251.99 | INR 256.80 | INR 249.70 | INR 256.05 | 33,005,769 |
| 2026-05-05 | INR 251.00 | INR 253.35 | INR 245.75 | INR 248.47 | 28,498,223 |
| 2026-05-04 | INR 247.00 | INR 252.95 | INR 245.00 | INR 251.90 | 40,885,798 |
| 2026-04-30 | INR 249.00 | INR 251.69 | INR 242.65 | INR 247.03 | 72,700,438 |
| 2026-04-29 | INR 263.30 | INR 265.40 | INR 253.00 | INR 254.03 | 152,137,970 |
| 2026-04-28 | INR 256.00 | INR 260.50 | INR 245.00 | INR 253.07 | 104,988,010 |
| 2026-04-27 | INR 257.50 | INR 261.27 | INR 254.65 | INR 255.49 | 32,002,337 |
| 2026-04-24 | INR 259.90 | INR 261.50 | INR 252.17 | INR 256.79 | 33,365,767 |
| 2026-04-23 | INR 260.49 | INR 262.10 | INR 256.43 | INR 259.92 | 33,833,959 |
| 2026-04-22 | INR 257.03 | INR 264.80 | INR 256.29 | INR 262.99 | 45,717,764 |
| 2026-04-21 | INR 254.89 | INR 259.90 | INR 254.13 | INR 259.48 | 29,052,896 |
| 2026-04-20 | INR 251.85 | INR 257.95 | INR 248.11 | INR 254.88 | 39,283,935 |
| 2026-04-17 | INR 253.00 | INR 254.87 | INR 249.64 | INR 252.61 | 35,893,335 |
| 2026-04-16 | INR 249.25 | INR 253.29 | INR 247.15 | INR 252.70 | 48,279,727 |
| 2026-04-15 | INR 241.00 | INR 248.49 | INR 240.05 | INR 246.67 | 56,072,733 |
| 2026-04-13 | INR 234.99 | INR 242.64 | INR 234.53 | INR 236.22 | 44,343,479 |
| 2026-04-10 | INR 240.40 | INR 242.45 | INR 237.11 | INR 240.23 | 40,180,860 |
| 2026-04-09 | INR 242.50 | INR 244.00 | INR 236.70 | INR 237.89 | 38,062,318 |
| 2026-04-08 | INR 243.55 | INR 246.92 | INR 241.00 | INR 243.62 | 61,801,744 |
| 2026-04-07 | INR 230.25 | INR 234.33 | INR 225.54 | INR 231.97 | 40,364,387 |
| 2026-04-06 | INR 232.80 | INR 234.80 | INR 228.02 | INR 232.20 | 31,590,365 |
| 2026-04-02 | INR 230.95 | INR 232.50 | INR 223.74 | INR 231.72 | 66,556,155 |
| 2026-04-01 | INR 233.22 | INR 240.17 | INR 233.22 | INR 236.52 | 34,530,655 |
| 2026-03-30 | INR 225.79 | INR 231.58 | INR 225.19 | INR 228.98 | 49,774,525 |
| 2026-03-27 | INR 237.55 | INR 239.14 | INR 232.40 | INR 233.17 | 38,767,229 |
| 2026-03-25 | INR 242.00 | INR 244.50 | INR 240.01 | INR 242.18 | 64,768,357 |
| 2026-03-24 | INR 231.00 | INR 240.29 | INR 230.81 | INR 237.94 | 63,944,923 |
| 2026-03-23 | INR 227.90 | INR 231.40 | INR 224.21 | INR 226.96 | 71,121,843 |
| 2026-03-20 | INR 230.10 | INR 236.70 | INR 230.10 | INR 232.29 | 55,775,443 |
| 2026-03-19 | INR 236.99 | INR 238.49 | INR 227.65 | INR 228.74 | 72,305,788 |
| 2026-03-18 | INR 235.80 | INR 243.22 | INR 234.04 | INR 242.54 | 74,981,953 |
| 2026-03-17 | INR 223.00 | INR 236.13 | INR 222.75 | INR 234.63 | 85,823,179 |
| 2026-03-16 | INR 215.00 | INR 223.64 | INR 212.60 | INR 222.04 | 53,267,837 |
| 2026-03-13 | INR 220.90 | INR 222.99 | INR 214.28 | INR 215.68 | 65,462,174 |
| 2026-03-12 | INR 220.25 | INR 223.85 | INR 213.06 | INR 221.17 | 65,732,459 |
| 2026-03-11 | INR 226.60 | INR 227.93 | INR 223.05 | INR 223.80 | 34,327,861 |
| 2026-03-10 | INR 232.00 | INR 233.23 | INR 224.86 | INR 226.62 | 47,196,661 |
| 2026-03-09 | INR 226.50 | INR 230.86 | INR 219.80 | INR 229.56 | 48,505,614 |
| 2026-03-06 | INR 240.63 | INR 242.90 | INR 231.58 | INR 232.57 | 44,605,775 |
| 2026-03-05 | INR 244.50 | INR 244.50 | INR 234.00 | INR 240.14 | 44,324,414 |
| 2026-03-04 | INR 237.00 | INR 244.00 | INR 236.36 | INR 240.73 | 48,878,958 |
| 2026-03-02 | INR 238.00 | INR 244.48 | INR 234.65 | INR 242.87 | 73,388,956 |
| 2026-02-27 | INR 246.05 | INR 252.00 | INR 243.75 | INR 246.30 | 57,272,916 |
| 2026-02-26 | INR 251.55 | INR 254.70 | INR 246.00 | INR 246.50 | 76,804,030 |
| 2026-02-25 | INR 255.20 | INR 256.60 | INR 249.45 | INR 250.20 | 103,388,320 |
| 2026-02-24 | INR 260.00 | INR 264.90 | INR 251.80 | INR 254.00 | 76,836,880 |
| 2026-02-23 | INR 270.25 | INR 271.75 | INR 264.85 | INR 268.00 | 34,454,292 |
| 2026-02-20 | INR 270.80 | INR 272.50 | INR 267.85 | INR 269.45 | 19,317,167 |
| 2026-02-19 | INR 277.35 | INR 279.80 | INR 269.85 | INR 271.75 | 23,971,631 |
| 2026-02-18 | INR 283.10 | INR 284.65 | INR 273.00 | INR 277.35 | 35,129,399 |
| 2026-02-17 | INR 284.00 | INR 284.00 | INR 277.35 | INR 281.50 | 34,291,326 |
| 2026-02-16 | INR 285.20 | INR 289.70 | INR 283.90 | INR 286.60 | 19,958,107 |
| 2026-02-13 | INR 298.00 | INR 300.00 | INR 283.80 | INR 285.20 | 47,583,835 |
| 2026-02-12 | INR 296.20 | INR 300.00 | INR 291.40 | INR 298.00 | 34,873,811 |
| 2026-02-11 | INR 304.00 | INR 306.85 | INR 299.75 | INR 300.70 | 32,084,582 |
| 2026-02-10 | INR 291.00 | INR 308.55 | INR 289.05 | INR 303.80 | 102,621,680 |
| 2026-02-09 | INR 286.00 | INR 289.40 | INR 283.00 | INR 288.85 | 18,816,048 |
| 2026-02-06 | INR 286.90 | INR 288.70 | INR 281.65 | INR 283.55 | 29,937,539 |
| 2026-02-05 | INR 291.10 | INR 294.85 | INR 284.70 | INR 286.85 | 30,383,252 |
| 2026-02-04 | INR 279.75 | INR 294.95 | INR 273.05 | INR 294.15 | 64,894,681 |
| 2026-02-03 | INR 294.00 | INR 299.90 | INR 278.10 | INR 279.80 | 75,311,768 |
| 2026-02-02 | INR 266.00 | INR 276.30 | INR 266.00 | INR 272.65 | 34,208,468 |
| 2026-01-30 | INR 272.65 | INR 275.85 | INR 267.65 | INR 273.60 | 43,752,149 |
| 2026-01-29 | INR 266.20 | INR 277.10 | INR 263.05 | INR 275.35 | 74,338,767 |
| 2026-01-28 | INR 256.00 | INR 267.20 | INR 252.80 | INR 266.30 | 82,531,461 |
| 2026-01-27 | INR 258.05 | INR 261.15 | INR 250.50 | INR 253.85 | 106,172,020 |
| 2026-01-23 | INR 276.95 | INR 277.00 | INR 257.70 | INR 258.70 | 85,765,429 |
| 2026-01-22 | INR 300.00 | INR 305.00 | INR 275.05 | INR 275.90 | 154,979,820 |
| 2026-01-21 | INR 269.25 | INR 287.20 | INR 268.80 | INR 283.50 | 71,728,259 |
| 2026-01-20 | INR 282.00 | INR 282.40 | INR 267.85 | INR 269.60 | 83,681,194 |
| 2026-01-19 | INR 288.50 | INR 290.00 | INR 276.65 | INR 281.35 | 83,664,844 |
| 2026-01-16 | INR 294.05 | INR 296.80 | INR 286.80 | INR 287.70 | 62,836,265 |
| 2026-01-15 | INR 299.25 | INR 299.25 | INR 299.25 | INR 299.25 | 0 |
| 2026-01-14 | INR 292.50 | INR 299.90 | INR 291.00 | INR 299.25 | 48,489,262 |
| 2026-01-13 | INR 289.50 | INR 297.30 | INR 289.15 | INR 294.55 | 50,350,178 |
| 2026-01-12 | INR 284.35 | INR 286.25 | INR 276.80 | INR 285.25 | 28,605,326 |
| 2026-01-09 | INR 283.40 | INR 292.90 | INR 281.65 | INR 284.35 | 55,851,766 |
| 2026-01-08 | INR 280.55 | INR 287.40 | INR 279.00 | INR 283.55 | 38,191,591 |
| 2026-01-07 | INR 277.00 | INR 286.30 | INR 276.55 | INR 280.95 | 38,184,312 |
| 2026-01-06 | INR 281.80 | INR 283.55 | INR 276.25 | INR 279.05 | 29,577,754 |
| 2026-01-05 | INR 280.50 | INR 284.00 | INR 279.60 | INR 281.80 | 19,328,131 |
| 2026-01-02 | INR 283.80 | INR 287.75 | INR 283.25 | INR 284.15 | 13,624,798 |
| 2026-01-01 | INR 278.60 | INR 285.00 | INR 278.55 | INR 283.80 | 13,427,852 |
| 2025-12-31 | INR 276.00 | INR 280.35 | INR 275.50 | INR 278.05 | 21,964,083 |
| 2025-12-30 | INR 282.50 | INR 282.50 | INR 275.35 | INR 277.10 | 37,816,382 |
| 2025-12-29 | INR 281.50 | INR 286.05 | INR 281.50 | INR 282.85 | 13,175,259 |
| 2025-12-26 | INR 281.80 | INR 284.65 | INR 279.70 | INR 281.75 | 15,744,495 |
| 2025-12-24 | INR 283.50 | INR 286.00 | INR 283.10 | INR 284.85 | 12,973,814 |
| 2025-12-23 | INR 287.05 | INR 288.00 | INR 284.00 | INR 284.35 | 12,762,620 |
| 2025-12-22 | INR 286.00 | INR 287.90 | INR 285.20 | INR 286.70 | 14,987,454 |
| 2025-12-19 | INR 286.90 | INR 288.35 | INR 285.25 | INR 286.05 | 17,783,844 |
| 2025-12-18 | INR 284.05 | INR 285.50 | INR 281.70 | INR 284.75 | 14,159,703 |
| 2025-12-17 | INR 286.25 | INR 290.50 | INR 283.55 | INR 284.45 | 27,154,430 |
| 2025-12-16 | INR 298.20 | INR 298.20 | INR 282.65 | INR 284.45 | 58,633,745 |
| 2025-12-15 | INR 295.00 | INR 299.55 | INR 295.00 | INR 298.45 | 14,755,897 |
| 2025-12-12 | INR 290.10 | INR 299.00 | INR 288.60 | INR 298.05 | 27,289,532 |
| 2025-12-11 | INR 284.00 | INR 291.90 | INR 283.05 | INR 290.95 | 21,043,741 |
| 2025-12-10 | INR 289.00 | INR 293.00 | INR 282.00 | INR 283.25 | 20,644,419 |
| 2025-12-09 | INR 284.55 | INR 292.30 | INR 280.30 | INR 291.70 | 27,053,864 |
| 2025-12-08 | INR 290.90 | INR 297.40 | INR 284.15 | INR 285.25 | 85,127,961 |
| 2025-12-05 | INR 295.00 | INR 299.70 | INR 291.15 | INR 292.40 | 17,762,375 |
| 2025-12-04 | INR 297.60 | INR 298.75 | INR 292.55 | INR 295.75 | 31,947,997 |
| 2025-12-03 | INR 300.60 | INR 302.95 | INR 296.00 | INR 297.75 | 18,546,982 |
| 2025-12-02 | INR 300.60 | INR 301.80 | INR 297.00 | INR 300.55 | 23,517,461 |
| 2025-12-01 | INR 302.30 | INR 305.45 | INR 300.25 | INR 301.50 | 17,929,620 |
| 2025-11-28 | INR 303.00 | INR 304.80 | INR 299.65 | INR 300.10 | 17,678,706 |
| 2025-11-27 | INR 308.00 | INR 308.70 | INR 300.55 | INR 302.75 | 22,604,916 |
| 2025-11-26 | INR 300.30 | INR 307.15 | INR 300.30 | INR 306.85 | 14,488,702 |
| 2025-11-25 | INR 303.00 | INR 305.95 | INR 300.50 | INR 302.30 | 19,304,127 |
| 2025-11-24 | INR 296.50 | INR 304.25 | INR 295.60 | INR 301.00 | 42,517,973 |
| 2025-11-21 | INR 304.95 | INR 305.95 | INR 301.00 | INR 301.95 | 13,729,185 |
| 2025-11-20 | INR 308.50 | INR 308.65 | INR 304.60 | INR 306.90 | 13,522,453 |
| 2025-11-19 | INR 305.00 | INR 308.10 | INR 302.60 | INR 306.60 | 15,532,632 |
| 2025-11-18 | INR 312.00 | INR 313.00 | INR 304.50 | INR 306.15 | 24,986,347 |
| 2025-11-17 | INR 303.10 | INR 309.85 | INR 300.55 | INR 309.55 | 26,632,684 |
| 2025-11-14 | INR 295.00 | INR 305.25 | INR 294.75 | INR 303.75 | 37,378,739 |
| 2025-11-13 | INR 308.65 | INR 309.35 | INR 296.60 | INR 297.75 | 63,585,986 |
| 2025-11-12 | INR 308.00 | INR 312.95 | INR 307.35 | INR 308.80 | 43,774,443 |
| 2025-11-11 | INR 302.95 | INR 307.75 | INR 300.15 | INR 305.80 | 35,824,473 |
| 2025-11-10 | INR 304.25 | INR 308.55 | INR 300.80 | INR 301.45 | 33,919,179 |
| 2025-11-07 | INR 305.95 | INR 309.10 | INR 301.45 | INR 306.10 | 26,911,856 |
| 2025-11-06 | INR 308.50 | INR 311.65 | INR 303.55 | INR 305.65 | 44,725,332 |
| 2025-11-04 | INR 321.05 | INR 321.95 | INR 312.30 | INR 313.50 | 35,402,202 |
| 2025-11-03 | INR 316.45 | INR 323.60 | INR 313.25 | INR 322.60 | 33,549,131 |
| 2025-10-31 | INR 329.95 | INR 330.30 | INR 316.65 | INR 317.75 | 34,241,754 |
| 2025-10-30 | INR 328.00 | INR 332.25 | INR 325.50 | INR 329.35 | 19,800,315 |
| 2025-10-29 | INR 333.55 | INR 335.50 | INR 328.75 | INR 330.45 | 19,679,008 |
| 2025-10-28 | INR 332.75 | INR 336.20 | INR 332.15 | INR 334.60 | 28,723,423 |
| 2025-10-27 | INR 326.20 | INR 334.90 | INR 324.60 | INR 333.70 | 27,703,118 |
| 2025-10-24 | INR 328.00 | INR 329.85 | INR 324.35 | INR 326.60 | 35,567,993 |
| 2025-10-23 | INR 343.00 | INR 343.00 | INR 327.00 | INR 328.35 | 54,284,157 |
| 2025-10-21 | INR 340.10 | INR 340.80 | INR 337.20 | INR 338.10 | 3,818,958 |
| 2025-10-20 | INR 345.00 | INR 346.50 | INR 336.25 | INR 338.15 | 25,481,979 |
| 2025-10-17 | INR 340.00 | INR 347.75 | INR 333.75 | INR 342.65 | 77,995,576 |
| 2025-10-16 | INR 356.00 | INR 368.45 | INR 338.00 | INR 347.85 | 91,194,459 |
| 2025-10-15 | INR 347.75 | INR 355.90 | INR 347.35 | INR 354.35 | 30,840,496 |
| 2025-10-14 | INR 352.00 | INR 352.00 | INR 343.00 | INR 347.75 | 25,161,480 |
| 2025-10-13 | INR 347.50 | INR 351.30 | INR 345.40 | INR 348.35 | 14,458,590 |
| 2025-10-10 | INR 342.55 | INR 349.90 | INR 341.60 | INR 348.30 | 15,972,103 |
| 2025-10-09 | INR 345.00 | INR 347.50 | INR 342.90 | INR 345.50 | 23,497,999 |