Hyundai Motor India Limited (HYUNDAI) Price History
Daily open, high, low, close and volume for Hyundai Motor India Limited (HYUNDAI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 1,929.00 | INR 1,944.40 | INR 1,897.20 | INR 1,940.00 | 392,721 |
| 2026-10-08 | INR 1,940.00 | INR 1,946.10 | INR 1,905.60 | INR 1,915.00 | 336,709 |
| 2026-10-07 | INR 1,989.00 | INR 1,989.00 | INR 1,935.00 | INR 1,945.00 | 498,987 |
| 2026-10-06 | INR 2,008.10 | INR 2,014.00 | INR 1,975.00 | INR 1,989.00 | 432,970 |
| 2026-10-05 | INR 2,023.90 | INR 2,031.50 | INR 1,981.90 | INR 2,000.00 | 328,159 |
| 2026-10-01 | INR 2,031.00 | INR 2,078.60 | INR 2,002.00 | INR 2,024.00 | 1,795,808 |
| 2026-09-30 | INR 2,060.00 | INR 2,084.60 | INR 2,026.70 | INR 2,031.00 | 644,391 |
| 2026-09-29 | INR 2,051.10 | INR 2,100.00 | INR 2,009.60 | INR 2,100.00 | 763,311 |
| 2026-09-28 | INR 2,105.00 | INR 2,113.00 | INR 2,040.50 | INR 2,050.70 | 539,910 |
| 2026-09-25 | INR 2,060.10 | INR 2,135.00 | INR 2,052.50 | INR 2,115.00 | 1,546,794 |
| 2026-09-24 | INR 2,077.20 | INR 2,109.50 | INR 2,060.00 | INR 2,060.60 | 388,850 |
| 2026-09-23 | INR 2,110.80 | INR 2,110.80 | INR 2,077.00 | INR 2,095.00 | 358,724 |
| 2026-09-22 | INR 2,145.00 | INR 2,152.80 | INR 2,097.60 | INR 2,101.00 | 462,118 |
| 2026-09-21 | INR 2,170.00 | INR 2,178.00 | INR 2,136.20 | INR 2,144.00 | 379,622 |
| 2026-09-18 | INR 2,176.00 | INR 2,208.80 | INR 2,155.50 | INR 2,208.80 | 764,325 |
| 2026-09-17 | INR 2,150.00 | INR 2,232.10 | INR 2,143.00 | INR 2,160.00 | 686,888 |
| 2026-09-16 | INR 2,140.00 | INR 2,182.00 | INR 2,135.40 | INR 2,155.00 | 733,017 |
| 2026-09-15 | INR 2,187.90 | INR 2,217.90 | INR 2,130.50 | INR 2,140.00 | 451,786 |
| 2026-09-11 | INR 2,187.60 | INR 2,195.50 | INR 2,170.60 | INR 2,174.00 | 484,805 |
| 2026-09-10 | INR 2,188.00 | INR 2,227.00 | INR 2,170.30 | INR 2,205.00 | 907,669 |
| 2026-09-09 | INR 2,210.00 | INR 2,219.70 | INR 2,152.50 | INR 2,182.40 | 587,339 |
| 2026-09-08 | INR 2,200.00 | INR 2,222.00 | INR 2,198.90 | INR 2,220.00 | 485,596 |
| 2026-09-07 | INR 2,195.00 | INR 2,224.50 | INR 2,190.20 | INR 2,210.00 | 508,562 |
| 2026-09-04 | INR 2,152.00 | INR 2,214.50 | INR 2,150.70 | INR 2,205.00 | 531,330 |
| 2026-09-03 | INR 2,172.00 | INR 2,184.80 | INR 2,147.60 | INR 2,152.00 | 784,430 |
| 2026-09-02 | INR 2,168.00 | INR 2,168.00 | INR 2,095.80 | INR 2,154.40 | 1,012,608 |
| 2026-09-01 | INR 2,227.00 | INR 2,260.00 | INR 2,156.20 | INR 2,179.80 | 604,868 |
| 2026-08-31 | INR 2,258.10 | INR 2,280.00 | INR 2,205.00 | INR 2,205.00 | 619,880 |
| 2026-08-28 | INR 2,248.70 | INR 2,279.00 | INR 2,240.30 | INR 2,267.00 | 855,357 |
| 2026-08-27 | INR 2,247.00 | INR 2,281.00 | INR 2,247.00 | INR 2,253.00 | 928,582 |
| 2026-08-26 | INR 2,240.00 | INR 2,279.00 | INR 2,232.30 | INR 2,250.00 | 1,075,225 |
| 2026-08-25 | INR 2,206.00 | INR 2,243.80 | INR 2,190.00 | INR 2,232.50 | 672,338 |
| 2026-08-24 | INR 2,235.40 | INR 2,235.40 | INR 2,206.10 | INR 2,207.00 | 496,265 |
| 2026-08-21 | INR 2,222.00 | INR 2,251.70 | INR 2,211.10 | INR 2,218.80 | 820,353 |
| 2026-08-20 | INR 2,200.00 | INR 2,233.70 | INR 2,180.40 | INR 2,227.00 | 682,793 |
| 2026-08-19 | INR 2,185.00 | INR 2,218.80 | INR 2,160.10 | INR 2,174.50 | 810,355 |
| 2026-08-18 | INR 2,179.10 | INR 2,221.90 | INR 2,179.00 | INR 2,186.00 | 474,077 |
| 2026-08-17 | INR 2,198.60 | INR 2,209.60 | INR 2,172.40 | INR 2,190.00 | 636,057 |
| 2026-08-14 | INR 2,225.00 | INR 2,255.00 | INR 2,191.60 | INR 2,199.00 | 629,978 |
| 2026-08-13 | INR 2,242.00 | INR 2,273.90 | INR 2,219.50 | INR 2,237.10 | 618,381 |
| 2026-08-12 | INR 2,192.70 | INR 2,245.00 | INR 2,192.70 | INR 2,240.00 | 732,935 |
| 2026-08-11 | INR 2,223.00 | INR 2,237.00 | INR 2,200.00 | INR 2,200.00 | 439,174 |
| 2026-08-10 | INR 2,193.70 | INR 2,251.50 | INR 2,193.70 | INR 2,223.00 | 524,344 |
| 2026-08-07 | INR 2,209.10 | INR 2,215.20 | INR 2,196.00 | INR 2,200.50 | 279,115 |
| 2026-08-06 | INR 2,208.20 | INR 2,233.00 | INR 2,181.60 | INR 2,212.00 | 694,415 |
| 2026-08-05 | INR 2,213.00 | INR 2,226.60 | INR 2,192.80 | INR 2,218.50 | 391,896 |
| 2026-08-04 | INR 2,208.00 | INR 2,241.00 | INR 2,198.50 | INR 2,220.00 | 760,246 |
| 2026-08-03 | INR 2,212.10 | INR 2,247.60 | INR 2,200.00 | INR 2,207.00 | 1,774,484 |
| 2026-07-31 | INR 2,099.00 | INR 2,208.00 | INR 2,090.00 | INR 2,180.70 | 5,531,547 |
| 2026-07-30 | INR 1,992.00 | INR 2,047.80 | INR 1,980.10 | INR 2,018.20 | 735,778 |
| 2026-07-29 | INR 2,000.00 | INR 2,011.90 | INR 1,971.00 | INR 1,992.90 | 327,236 |
| 2026-07-28 | INR 1,983.30 | INR 2,009.50 | INR 1,977.00 | INR 2,001.90 | 576,278 |
| 2026-07-27 | INR 1,963.00 | INR 1,993.70 | INR 1,959.80 | INR 1,984.60 | 338,046 |
| 2026-07-24 | INR 1,949.80 | INR 1,975.00 | INR 1,927.50 | INR 1,952.60 | 917,025 |
| 2026-07-23 | INR 1,949.50 | INR 1,990.00 | INR 1,941.00 | INR 1,954.40 | 574,331 |
| 2026-07-22 | INR 1,951.10 | INR 1,970.70 | INR 1,938.60 | INR 1,945.60 | 275,857 |
| 2026-07-21 | INR 1,972.60 | INR 1,975.00 | INR 1,938.40 | INR 1,958.60 | 847,936 |
| 2026-07-20 | INR 1,990.00 | INR 2,004.90 | INR 1,970.00 | INR 1,972.30 | 329,722 |
| 2026-07-17 | INR 2,016.00 | INR 2,027.20 | INR 1,975.50 | INR 1,993.30 | 740,338 |
| 2026-07-16 | INR 2,001.90 | INR 2,064.80 | INR 1,986.10 | INR 2,025.00 | 1,402,890 |
| 2026-07-15 | INR 1,995.00 | INR 2,044.00 | INR 1,980.70 | INR 2,002.90 | 1,834,296 |
| 2026-07-14 | INR 1,968.00 | INR 1,994.70 | INR 1,948.20 | INR 1,959.70 | 351,452 |
| 2026-07-13 | INR 1,955.00 | INR 2,000.10 | INR 1,943.50 | INR 1,994.40 | 450,442 |
| 2026-07-10 | INR 1,936.90 | INR 1,996.00 | INR 1,931.10 | INR 1,984.90 | 366,401 |
| 2026-07-09 | INR 1,916.40 | INR 1,937.50 | INR 1,895.40 | INR 1,926.20 | 581,310 |
| 2026-07-08 | INR 1,968.80 | INR 1,970.00 | INR 1,904.10 | INR 1,916.90 | 918,256 |
| 2026-07-07 | INR 2,000.00 | INR 2,005.10 | INR 1,972.00 | INR 1,980.50 | 472,253 |
| 2026-07-06 | INR 1,993.40 | INR 2,015.00 | INR 1,973.90 | INR 2,004.40 | 581,308 |
| 2026-07-03 | INR 1,957.00 | INR 2,000.00 | INR 1,953.60 | INR 1,993.40 | 421,007 |
| 2026-07-02 | INR 1,924.90 | INR 1,961.00 | INR 1,907.10 | INR 1,950.70 | 355,092 |
| 2026-07-01 | INR 1,910.90 | INR 1,937.80 | INR 1,902.00 | INR 1,918.30 | 806,588 |
| 2026-06-30 | INR 1,901.00 | INR 1,924.00 | INR 1,882.30 | INR 1,905.50 | 450,903 |
| 2026-06-29 | INR 1,960.00 | INR 1,978.70 | INR 1,884.30 | INR 1,892.60 | 727,120 |
| 2026-06-25 | INR 1,947.90 | INR 1,984.00 | INR 1,946.60 | INR 1,969.40 | 742,118 |
| 2026-06-24 | INR 1,968.90 | INR 1,981.50 | INR 1,925.70 | INR 1,942.20 | 681,759 |
| 2026-06-23 | INR 1,988.90 | INR 1,989.00 | INR 1,953.10 | INR 1,968.90 | 467,187 |
| 2026-06-22 | INR 1,975.00 | INR 2,006.60 | INR 1,975.00 | INR 1,988.90 | 418,940 |
| 2026-06-19 | INR 1,965.00 | INR 1,981.50 | INR 1,957.10 | INR 1,973.20 | 294,293 |
| 2026-06-18 | INR 1,981.60 | INR 1,991.20 | INR 1,964.10 | INR 1,976.60 | 555,931 |
| 2026-06-17 | INR 1,980.00 | INR 1,987.80 | INR 1,963.80 | INR 1,976.70 | 401,381 |
| 2026-06-16 | INR 2,040.00 | INR 2,040.40 | INR 1,971.10 | INR 1,974.70 | 577,027 |
| 2026-06-15 | INR 2,020.10 | INR 2,059.00 | INR 2,008.20 | INR 2,030.10 | 614,937 |
| 2026-06-12 | INR 1,960.00 | INR 1,997.80 | INR 1,955.20 | INR 1,990.10 | 1,206,561 |
| 2026-06-11 | INR 1,885.00 | INR 1,951.00 | INR 1,863.00 | INR 1,940.10 | 933,453 |
| 2026-06-10 | INR 1,894.40 | INR 1,919.00 | INR 1,885.00 | INR 1,891.00 | 1,304,593 |
| 2026-06-09 | INR 1,902.30 | INR 1,920.00 | INR 1,878.70 | INR 1,898.60 | 482,035 |
| 2026-06-08 | INR 1,890.00 | INR 1,907.40 | INR 1,869.00 | INR 1,894.70 | 519,402 |
| 2026-06-05 | INR 1,929.00 | INR 1,948.00 | INR 1,905.00 | INR 1,913.60 | 1,116,924 |
| 2026-06-04 | INR 1,850.00 | INR 1,949.00 | INR 1,850.00 | INR 1,932.40 | 2,040,045 |
| 2026-06-03 | INR 1,871.70 | INR 1,894.00 | INR 1,861.20 | INR 1,866.40 | 1,395,924 |
| 2026-06-02 | INR 1,870.80 | INR 1,892.70 | INR 1,847.10 | INR 1,871.80 | 2,292,056 |
| 2026-06-01 | INR 1,943.70 | INR 1,977.00 | INR 1,867.60 | INR 1,882.40 | 1,089,446 |
| 2026-05-29 | INR 1,902.10 | INR 2,004.60 | INR 1,890.30 | INR 1,924.00 | 20,806,845 |
| 2026-05-27 | INR 1,891.10 | INR 1,928.20 | INR 1,881.60 | INR 1,913.60 | 1,149,660 |
| 2026-05-26 | INR 1,873.90 | INR 1,892.80 | INR 1,847.00 | INR 1,884.00 | 1,178,217 |
| 2026-05-25 | INR 1,859.00 | INR 1,905.00 | INR 1,859.00 | INR 1,880.90 | 1,407,989 |
| 2026-05-22 | INR 1,850.10 | INR 1,858.80 | INR 1,821.60 | INR 1,848.60 | 1,736,999 |
| 2026-05-21 | INR 1,797.90 | INR 1,854.30 | INR 1,792.10 | INR 1,845.20 | 1,864,385 |
| 2026-05-20 | INR 1,792.70 | INR 1,805.10 | INR 1,760.00 | INR 1,787.40 | 1,022,345 |
| 2026-05-19 | INR 1,782.00 | INR 1,804.10 | INR 1,765.10 | INR 1,780.30 | 2,221,557 |
| 2026-05-18 | INR 1,807.00 | INR 1,808.10 | INR 1,766.10 | INR 1,781.90 | 1,409,253 |
| 2026-05-15 | INR 1,843.20 | INR 1,859.90 | INR 1,819.60 | INR 1,825.20 | 694,646 |
| 2026-05-14 | INR 1,857.90 | INR 1,872.00 | INR 1,815.70 | INR 1,843.20 | 536,537 |
| 2026-05-13 | INR 1,824.00 | INR 1,886.20 | INR 1,804.50 | INR 1,853.40 | 1,818,185 |
| 2026-05-12 | INR 1,903.50 | INR 1,929.90 | INR 1,860.00 | INR 1,877.90 | 1,395,049 |
| 2026-05-11 | INR 1,853.10 | INR 1,944.00 | INR 1,850.50 | INR 1,906.90 | 4,007,728 |
| 2026-05-08 | INR 1,844.00 | INR 1,863.90 | INR 1,830.00 | INR 1,852.80 | 846,450 |
| 2026-05-07 | INR 1,859.90 | INR 1,859.90 | INR 1,828.50 | INR 1,835.80 | 613,158 |
| 2026-05-06 | INR 1,834.00 | INR 1,856.90 | INR 1,810.20 | INR 1,839.90 | 604,937 |
| 2026-05-05 | INR 1,829.70 | INR 1,840.40 | INR 1,797.80 | INR 1,822.50 | 685,951 |
| 2026-05-04 | INR 1,840.00 | INR 1,862.80 | INR 1,818.10 | INR 1,844.50 | 617,328 |
| 2026-04-30 | INR 1,815.50 | INR 1,830.00 | INR 1,795.80 | INR 1,817.60 | 524,769 |
| 2026-04-29 | INR 1,824.80 | INR 1,855.00 | INR 1,810.70 | INR 1,817.40 | 737,246 |
| 2026-04-28 | INR 1,839.90 | INR 1,867.80 | INR 1,815.00 | INR 1,825.20 | 1,506,146 |
| 2026-04-27 | INR 1,794.90 | INR 1,846.20 | INR 1,790.00 | INR 1,837.60 | 566,304 |
| 2026-04-24 | INR 1,848.70 | INR 1,853.20 | INR 1,772.20 | INR 1,783.60 | 1,088,815 |
| 2026-04-23 | INR 1,846.90 | INR 1,859.90 | INR 1,817.00 | INR 1,844.20 | 876,210 |
| 2026-04-22 | INR 1,880.00 | INR 1,880.90 | INR 1,845.20 | INR 1,849.50 | 549,604 |
| 2026-04-21 | INR 1,899.00 | INR 1,907.00 | INR 1,881.30 | INR 1,885.70 | 584,052 |
| 2026-04-20 | INR 1,887.10 | INR 1,903.50 | INR 1,860.20 | INR 1,886.00 | 778,083 |
| 2026-04-17 | INR 1,859.90 | INR 1,921.70 | INR 1,846.30 | INR 1,902.80 | 1,667,502 |
| 2026-04-16 | INR 1,797.00 | INR 1,869.00 | INR 1,777.10 | INR 1,852.50 | 1,528,435 |
| 2026-04-15 | INR 1,774.00 | INR 1,808.80 | INR 1,766.40 | INR 1,781.40 | 1,093,994 |
| 2026-04-13 | INR 1,759.30 | INR 1,772.50 | INR 1,731.10 | INR 1,746.20 | 930,129 |
| 2026-04-10 | INR 1,777.90 | INR 1,809.50 | INR 1,771.00 | INR 1,796.40 | 558,353 |
| 2026-04-09 | INR 1,778.90 | INR 1,823.80 | INR 1,755.00 | INR 1,768.30 | 1,336,988 |
| 2026-04-08 | INR 1,762.00 | INR 1,798.00 | INR 1,743.30 | INR 1,778.90 | 1,300,847 |
| 2026-04-07 | INR 1,691.20 | INR 1,713.90 | INR 1,681.20 | INR 1,706.10 | 1,606,499 |
| 2026-04-06 | INR 1,719.00 | INR 1,719.90 | INR 1,658.00 | INR 1,691.40 | 2,769,348 |
| 2026-04-02 | INR 1,715.00 | INR 1,719.90 | INR 1,660.10 | INR 1,711.50 | 1,163,380 |
| 2026-04-01 | INR 1,828.00 | INR 1,828.80 | INR 1,699.00 | INR 1,716.20 | 4,291,001 |
| 2026-03-30 | INR 1,785.10 | INR 1,797.00 | INR 1,734.10 | INR 1,778.00 | 1,078,720 |
| 2026-03-27 | INR 1,862.00 | INR 1,863.20 | INR 1,801.00 | INR 1,816.70 | 1,273,173 |
| 2026-03-25 | INR 1,875.00 | INR 1,906.90 | INR 1,871.40 | INR 1,885.50 | 500,049 |
| 2026-03-24 | INR 1,882.60 | INR 1,887.00 | INR 1,826.00 | INR 1,859.50 | 620,467 |
| 2026-03-23 | INR 1,940.00 | INR 1,940.90 | INR 1,860.00 | INR 1,867.50 | 371,722 |
| 2026-03-20 | INR 1,954.90 | INR 1,979.50 | INR 1,942.30 | INR 1,951.00 | 678,486 |
| 2026-03-19 | INR 1,960.00 | INR 1,969.60 | INR 1,948.00 | INR 1,951.50 | 166,852 |
| 2026-03-18 | INR 1,975.10 | INR 1,997.50 | INR 1,956.70 | INR 1,990.40 | 340,055 |
| 2026-03-17 | INR 1,963.90 | INR 1,982.70 | INR 1,933.30 | INR 1,971.20 | 327,974 |
| 2026-03-16 | INR 2,004.00 | INR 2,009.00 | INR 1,930.30 | INR 1,963.90 | 1,324,044 |
| 2026-03-13 | INR 1,984.80 | INR 2,024.00 | INR 1,981.20 | INR 2,018.00 | 383,959 |
| 2026-03-12 | INR 2,006.00 | INR 2,008.90 | INR 1,969.10 | INR 1,994.70 | 548,695 |
| 2026-03-11 | INR 2,099.80 | INR 2,100.00 | INR 2,003.90 | INR 2,019.90 | 805,485 |
| 2026-03-10 | INR 2,092.60 | INR 2,124.90 | INR 2,081.00 | INR 2,099.80 | 294,807 |
| 2026-03-09 | INR 2,045.00 | INR 2,094.10 | INR 2,009.00 | INR 2,084.20 | 769,361 |
| 2026-03-06 | INR 2,125.00 | INR 2,137.10 | INR 2,075.00 | INR 2,094.20 | 464,793 |
| 2026-03-05 | INR 2,084.90 | INR 2,140.00 | INR 2,065.00 | INR 2,134.40 | 543,896 |
| 2026-03-04 | INR 2,100.90 | INR 2,105.00 | INR 2,067.40 | INR 2,078.40 | 939,041 |
| 2026-03-02 | INR 2,105.00 | INR 2,152.60 | INR 2,095.50 | INR 2,148.00 | 407,134 |
| 2026-02-27 | INR 2,175.60 | INR 2,179.90 | INR 2,141.00 | INR 2,165.40 | 585,338 |
| 2026-02-26 | INR 2,195.50 | INR 2,200.40 | INR 2,177.10 | INR 2,194.20 | 479,052 |
| 2026-02-25 | INR 2,170.00 | INR 2,213.60 | INR 2,152.10 | INR 2,206.50 | 667,797 |
| 2026-02-24 | INR 2,262.00 | INR 2,265.50 | INR 2,152.30 | INR 2,159.90 | 673,838 |
| 2026-02-23 | INR 2,275.00 | INR 2,301.30 | INR 2,223.90 | INR 2,284.80 | 381,758 |
| 2026-02-20 | INR 2,168.00 | INR 2,366.50 | INR 2,162.00 | INR 2,293.40 | 900,572 |
| 2026-02-19 | INR 2,225.60 | INR 2,225.60 | INR 2,165.00 | INR 2,181.00 | 125,825 |
| 2026-02-18 | INR 2,181.00 | INR 2,241.00 | INR 2,167.30 | INR 2,227.60 | 279,463 |
| 2026-02-17 | INR 2,161.10 | INR 2,195.10 | INR 2,152.60 | INR 2,191.20 | 177,342 |
| 2026-02-16 | INR 2,161.00 | INR 2,170.90 | INR 2,153.30 | INR 2,165.40 | 287,149 |
| 2026-02-13 | INR 2,163.10 | INR 2,186.00 | INR 2,136.40 | INR 2,179.50 | 282,874 |
| 2026-02-12 | INR 2,188.50 | INR 2,189.90 | INR 2,144.00 | INR 2,177.50 | 422,600 |
| 2026-02-11 | INR 2,180.80 | INR 2,200.70 | INR 2,166.20 | INR 2,188.50 | 440,771 |
| 2026-02-10 | INR 2,178.00 | INR 2,192.10 | INR 2,163.00 | INR 2,180.80 | 300,261 |
| 2026-02-09 | INR 2,193.00 | INR 2,196.40 | INR 2,162.80 | INR 2,176.20 | 348,258 |
| 2026-02-06 | INR 2,174.30 | INR 2,190.00 | INR 2,152.00 | INR 2,186.30 | 259,819 |
| 2026-02-05 | INR 2,189.80 | INR 2,189.80 | INR 2,149.10 | INR 2,164.30 | 495,337 |
| 2026-02-04 | INR 2,220.00 | INR 2,220.00 | INR 2,167.00 | INR 2,189.80 | 883,166 |
| 2026-02-03 | INR 2,197.90 | INR 2,250.00 | INR 2,159.10 | INR 2,208.80 | 1,065,898 |
| 2026-02-02 | INR 2,183.40 | INR 2,210.00 | INR 2,125.00 | INR 2,197.90 | 745,805 |
| 2026-01-30 | INR 2,139.30 | INR 2,225.00 | INR 2,125.00 | INR 2,196.20 | 718,522 |
| 2026-01-29 | INR 2,152.00 | INR 2,158.50 | INR 2,113.40 | INR 2,150.00 | 576,734 |
| 2026-01-28 | INR 2,169.90 | INR 2,182.80 | INR 2,128.10 | INR 2,161.10 | 1,042,883 |
| 2026-01-27 | INR 2,261.80 | INR 2,267.00 | INR 2,162.20 | INR 2,173.40 | 1,084,057 |
| 2026-01-23 | INR 2,278.00 | INR 2,289.50 | INR 2,241.00 | INR 2,263.20 | 569,772 |
| 2026-01-22 | INR 2,281.00 | INR 2,297.90 | INR 2,255.20 | INR 2,277.80 | 692,974 |
| 2026-01-21 | INR 2,300.00 | INR 2,312.90 | INR 2,240.10 | INR 2,279.70 | 830,818 |
| 2026-01-20 | INR 2,327.00 | INR 2,339.00 | INR 2,282.00 | INR 2,319.10 | 643,890 |
| 2026-01-19 | INR 2,325.00 | INR 2,354.00 | INR 2,302.00 | INR 2,346.40 | 609,576 |
| 2026-01-16 | INR 2,300.00 | INR 2,349.90 | INR 2,300.00 | INR 2,340.40 | 560,753 |
| 2026-01-15 | INR 2,317.10 | INR 2,317.10 | INR 2,317.10 | INR 2,317.10 | 0 |
| 2026-01-14 | INR 2,300.00 | INR 2,322.10 | INR 2,282.10 | INR 2,317.10 | 196,437 |
| 2026-01-13 | INR 2,295.00 | INR 2,319.40 | INR 2,271.00 | INR 2,306.40 | 310,830 |
| 2026-01-12 | INR 2,264.10 | INR 2,303.00 | INR 2,232.60 | INR 2,295.80 | 402,131 |
| 2026-01-09 | INR 2,330.10 | INR 2,342.70 | INR 2,256.40 | INR 2,264.20 | 894,994 |
| 2026-01-08 | INR 2,362.00 | INR 2,362.00 | INR 2,330.00 | INR 2,350.50 | 269,584 |
| 2026-01-07 | INR 2,313.00 | INR 2,366.80 | INR 2,291.70 | INR 2,362.00 | 476,034 |
| 2026-01-06 | INR 2,289.00 | INR 2,309.90 | INR 2,266.10 | INR 2,306.70 | 330,942 |
| 2026-01-05 | INR 2,267.80 | INR 2,284.30 | INR 2,251.00 | INR 2,281.60 | 365,614 |
| 2026-01-02 | INR 2,284.00 | INR 2,284.00 | INR 2,246.20 | INR 2,267.90 | 1,170,152 |
| 2026-01-01 | INR 2,305.00 | INR 2,314.80 | INR 2,283.30 | INR 2,310.80 | 386,894 |
| 2025-12-31 | INR 2,302.00 | INR 2,305.30 | INR 2,288.90 | INR 2,298.00 | 717,988 |
| 2025-12-30 | INR 2,319.50 | INR 2,319.90 | INR 2,297.10 | INR 2,301.60 | 611,992 |
| 2025-12-29 | INR 2,313.10 | INR 2,329.00 | INR 2,297.20 | INR 2,321.30 | 712,971 |
| 2025-12-26 | INR 2,305.00 | INR 2,324.80 | INR 2,302.30 | INR 2,321.10 | 373,276 |
| 2025-12-24 | INR 2,306.00 | INR 2,321.00 | INR 2,304.60 | INR 2,307.90 | 458,440 |
| 2025-12-23 | INR 2,311.00 | INR 2,324.50 | INR 2,304.00 | INR 2,314.50 | 399,767 |
| 2025-12-22 | INR 2,310.00 | INR 2,324.90 | INR 2,294.70 | INR 2,321.20 | 457,586 |
| 2025-12-19 | INR 2,295.00 | INR 2,322.90 | INR 2,281.50 | INR 2,317.30 | 888,944 |
| 2025-12-18 | INR 2,284.00 | INR 2,308.00 | INR 2,254.00 | INR 2,289.20 | 317,671 |
| 2025-12-17 | INR 2,270.70 | INR 2,312.00 | INR 2,262.60 | INR 2,286.40 | 463,234 |
| 2025-12-16 | INR 2,299.90 | INR 2,311.00 | INR 2,260.00 | INR 2,268.70 | 580,654 |
| 2025-12-15 | INR 2,323.40 | INR 2,330.10 | INR 2,280.30 | INR 2,297.40 | 1,038,922 |
| 2025-12-12 | INR 2,342.00 | INR 2,350.90 | INR 2,305.20 | INR 2,342.20 | 555,604 |
| 2025-12-11 | INR 2,320.00 | INR 2,347.80 | INR 2,296.80 | INR 2,342.30 | 498,012 |
| 2025-12-10 | INR 2,275.00 | INR 2,337.00 | INR 2,266.90 | INR 2,313.90 | 690,630 |
| 2025-12-09 | INR 2,265.00 | INR 2,289.00 | INR 2,256.70 | INR 2,282.00 | 1,128,328 |
| 2025-12-08 | INR 2,309.50 | INR 2,310.90 | INR 2,255.60 | INR 2,275.00 | 824,135 |
| 2025-12-05 | INR 2,372.00 | INR 2,372.00 | INR 2,304.00 | INR 2,309.50 | 1,127,232 |
| 2025-12-04 | INR 2,377.60 | INR 2,401.90 | INR 2,361.00 | INR 2,372.80 | 629,392 |
| 2025-12-03 | INR 2,382.50 | INR 2,393.10 | INR 2,335.00 | INR 2,385.20 | 544,340 |
| 2025-12-02 | INR 2,393.10 | INR 2,416.70 | INR 2,345.10 | INR 2,382.50 | 682,427 |
| 2025-12-01 | INR 2,326.00 | INR 2,420.00 | INR 2,313.50 | INR 2,395.70 | 1,260,497 |
| 2025-11-28 | INR 2,320.00 | INR 2,336.30 | INR 2,297.00 | INR 2,326.00 | 402,098 |
| 2025-11-27 | INR 2,324.00 | INR 2,324.00 | INR 2,285.70 | INR 2,315.50 | 529,127 |
| 2025-11-26 | INR 2,304.00 | INR 2,320.00 | INR 2,275.00 | INR 2,306.70 | 1,069,176 |
| 2025-11-25 | INR 2,305.20 | INR 2,338.90 | INR 2,281.00 | INR 2,300.80 | 681,099 |
| 2025-11-24 | INR 2,335.80 | INR 2,348.80 | INR 2,286.10 | INR 2,304.40 | 1,061,367 |
| 2025-11-21 | INR 2,337.30 | INR 2,350.00 | INR 2,275.10 | INR 2,335.90 | 1,135,066 |
| 2025-11-20 | INR 2,435.60 | INR 2,463.50 | INR 2,330.00 | INR 2,337.30 | 1,146,548 |
| 2025-11-19 | INR 2,389.80 | INR 2,430.00 | INR 2,353.90 | INR 2,421.10 | 572,457 |
| 2025-11-18 | INR 2,388.00 | INR 2,417.00 | INR 2,375.00 | INR 2,389.80 | 647,065 |
| 2025-11-17 | INR 2,367.80 | INR 2,393.00 | INR 2,338.00 | INR 2,378.60 | 636,749 |
| 2025-11-14 | INR 2,415.20 | INR 2,429.80 | INR 2,351.20 | INR 2,356.10 | 442,916 |
| 2025-11-13 | INR 2,400.00 | INR 2,444.90 | INR 2,398.60 | INR 2,415.20 | 541,055 |
| 2025-11-12 | INR 2,363.00 | INR 2,408.60 | INR 2,352.20 | INR 2,395.00 | 417,388 |
| 2025-11-11 | INR 2,358.10 | INR 2,363.00 | INR 2,331.00 | INR 2,356.00 | 438,339 |
| 2025-11-10 | INR 2,348.10 | INR 2,374.00 | INR 2,327.60 | INR 2,356.20 | 549,214 |
| 2025-11-07 | INR 2,340.40 | INR 2,340.40 | INR 2,321.80 | INR 2,326.20 | 605,839 |
| 2025-11-06 | INR 2,395.10 | INR 2,401.90 | INR 2,345.30 | INR 2,353.40 | 816,182 |
| 2025-11-04 | INR 2,419.00 | INR 2,426.50 | INR 2,375.00 | INR 2,395.10 | 733,604 |
| 2025-11-03 | INR 2,440.00 | INR 2,468.00 | INR 2,405.30 | INR 2,427.40 | 1,223,620 |
| 2025-10-31 | INR 2,419.90 | INR 2,462.00 | INR 2,388.50 | INR 2,438.70 | 2,036,681 |
| 2025-10-30 | INR 2,369.40 | INR 2,428.70 | INR 2,331.00 | INR 2,413.70 | 2,346,694 |
| 2025-10-29 | INR 2,310.20 | INR 2,369.90 | INR 2,286.60 | INR 2,357.70 | 1,457,979 |
| 2025-10-28 | INR 2,280.00 | INR 2,311.00 | INR 2,262.80 | INR 2,298.70 | 1,008,960 |
| 2025-10-27 | INR 2,275.10 | INR 2,293.10 | INR 2,247.10 | INR 2,273.00 | 744,027 |
| 2025-10-24 | INR 2,299.80 | INR 2,310.50 | INR 2,255.60 | INR 2,266.70 | 1,324,357 |
| 2025-10-23 | INR 2,347.70 | INR 2,348.00 | INR 2,288.00 | INR 2,292.40 | 1,209,309 |
| 2025-10-21 | INR 2,345.00 | INR 2,348.80 | INR 2,327.00 | INR 2,343.00 | 104,512 |
| 2025-10-20 | INR 2,360.00 | INR 2,377.00 | INR 2,320.00 | INR 2,323.20 | 896,819 |
| 2025-10-17 | INR 2,369.90 | INR 2,372.40 | INR 2,305.10 | INR 2,346.80 | 1,594,803 |
| 2025-10-16 | INR 2,470.00 | INR 2,471.70 | INR 2,347.50 | INR 2,358.20 | 1,694,312 |
| 2025-10-15 | INR 2,435.00 | INR 2,480.00 | INR 2,386.00 | INR 2,419.60 | 2,093,463 |
| 2025-10-14 | INR 2,410.90 | INR 2,424.90 | INR 2,373.70 | INR 2,411.90 | 759,272 |
| 2025-10-13 | INR 2,400.00 | INR 2,419.00 | INR 2,376.00 | INR 2,383.90 | 1,022,665 |
| 2025-10-10 | INR 2,414.90 | INR 2,420.00 | INR 2,390.00 | INR 2,405.20 | 605,053 |
| 2025-10-09 | INR 2,480.00 | INR 2,486.90 | INR 2,391.20 | INR 2,408.80 | 1,300,812 |