Jindal Steel Limited (JINDALSTEL) Price History
Daily open, high, low, close and volume for Jindal Steel Limited (JINDALSTEL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 1,014.70 | INR 1,029.20 | INR 1,006.10 | INR 1,016.70 | 1,388,342 |
| 2026-10-08 | INR 1,061.00 | INR 1,064.80 | INR 1,001.10 | INR 1,010.00 | 2,144,341 |
| 2026-10-07 | INR 1,080.60 | INR 1,082.60 | INR 1,055.60 | INR 1,061.00 | 904,316 |
| 2026-10-06 | INR 1,090.00 | INR 1,090.00 | INR 1,034.80 | INR 1,085.90 | 4,442,649 |
| 2026-10-05 | INR 1,101.10 | INR 1,115.80 | INR 1,086.70 | INR 1,097.30 | 444,005 |
| 2026-10-01 | INR 1,130.50 | INR 1,132.70 | INR 1,079.00 | INR 1,100.50 | 862,948 |
| 2026-09-30 | INR 1,130.00 | INR 1,144.30 | INR 1,124.60 | INR 1,134.90 | 1,535,849 |
| 2026-09-29 | INR 1,137.50 | INR 1,149.00 | INR 1,126.90 | INR 1,130.00 | 760,609 |
| 2026-09-28 | INR 1,160.00 | INR 1,160.00 | INR 1,133.20 | INR 1,139.60 | 713,950 |
| 2026-09-25 | INR 1,154.40 | INR 1,168.90 | INR 1,137.00 | INR 1,164.80 | 423,334 |
| 2026-09-24 | INR 1,157.30 | INR 1,174.70 | INR 1,152.30 | INR 1,157.80 | 598,786 |
| 2026-09-23 | INR 1,138.20 | INR 1,187.40 | INR 1,138.20 | INR 1,175.30 | 994,851 |
| 2026-09-22 | INR 1,135.00 | INR 1,147.50 | INR 1,131.00 | INR 1,141.00 | 891,592 |
| 2026-09-21 | INR 1,138.00 | INR 1,143.50 | INR 1,127.10 | INR 1,130.60 | 708,371 |
| 2026-09-18 | INR 1,128.90 | INR 1,140.20 | INR 1,119.50 | INR 1,119.50 | 1,056,818 |
| 2026-09-17 | INR 1,104.10 | INR 1,134.60 | INR 1,104.10 | INR 1,128.40 | 719,206 |
| 2026-09-16 | INR 1,088.00 | INR 1,117.00 | INR 1,085.40 | INR 1,103.00 | 457,237 |
| 2026-09-15 | INR 1,119.70 | INR 1,119.70 | INR 1,090.50 | INR 1,095.00 | 816,410 |
| 2026-09-11 | INR 1,111.00 | INR 1,122.00 | INR 1,058.00 | INR 1,120.50 | 549,857 |
| 2026-09-10 | INR 1,149.70 | INR 1,151.70 | INR 1,131.00 | INR 1,137.00 | 554,299 |
| 2026-09-09 | INR 1,139.60 | INR 1,158.00 | INR 1,130.60 | INR 1,146.50 | 590,734 |
| 2026-09-08 | INR 1,147.90 | INR 1,151.00 | INR 1,135.00 | INR 1,136.30 | 443,885 |
| 2026-09-07 | INR 1,164.50 | INR 1,168.00 | INR 1,130.00 | INR 1,147.90 | 752,810 |
| 2026-09-04 | INR 1,147.00 | INR 1,170.90 | INR 1,138.70 | INR 1,165.00 | 893,053 |
| 2026-09-03 | INR 1,165.00 | INR 1,169.00 | INR 1,134.70 | INR 1,145.00 | 950,251 |
| 2026-09-02 | INR 1,149.00 | INR 1,165.30 | INR 1,141.00 | INR 1,159.40 | 706,262 |
| 2026-09-01 | INR 1,175.70 | INR 1,175.70 | INR 1,147.00 | INR 1,160.00 | 517,597 |
| 2026-08-31 | INR 1,174.10 | INR 1,192.90 | INR 1,150.90 | INR 1,192.90 | 781,759 |
| 2026-08-28 | INR 1,172.70 | INR 1,191.90 | INR 1,170.00 | INR 1,179.20 | 652,427 |
| 2026-08-27 | INR 1,176.00 | INR 1,196.40 | INR 1,166.60 | INR 1,170.00 | 1,533,812 |
| 2026-08-26 | INR 1,155.00 | INR 1,183.30 | INR 1,143.10 | INR 1,175.40 | 896,442 |
| 2026-08-25 | INR 1,147.90 | INR 1,157.00 | INR 1,140.10 | INR 1,154.10 | 670,829 |
| 2026-08-24 | INR 1,135.00 | INR 1,149.00 | INR 1,130.10 | INR 1,149.00 | 908,799 |
| 2026-08-21 | INR 1,120.00 | INR 1,135.00 | INR 1,118.90 | INR 1,127.80 | 999,052 |
| 2026-08-20 | INR 1,120.10 | INR 1,142.00 | INR 1,108.40 | INR 1,118.90 | 992,910 |
| 2026-08-19 | INR 1,102.30 | INR 1,121.80 | INR 1,095.20 | INR 1,115.00 | 1,140,894 |
| 2026-08-18 | INR 1,119.00 | INR 1,119.70 | INR 1,100.00 | INR 1,101.50 | 561,974 |
| 2026-08-17 | INR 1,090.10 | INR 1,118.70 | INR 1,090.00 | INR 1,116.10 | 644,163 |
| 2026-08-14 | INR 1,098.90 | INR 1,105.60 | INR 1,086.00 | INR 1,091.50 | 493,678 |
| 2026-08-13 | INR 1,105.60 | INR 1,106.60 | INR 1,090.60 | INR 1,099.90 | 288,897 |
| 2026-08-12 | INR 1,096.00 | INR 1,112.00 | INR 1,093.20 | INR 1,112.00 | 396,526 |
| 2026-08-11 | INR 1,125.00 | INR 1,126.00 | INR 1,094.50 | INR 1,095.00 | 807,811 |
| 2026-08-10 | INR 1,107.60 | INR 1,126.50 | INR 1,100.00 | INR 1,125.00 | 895,998 |
| 2026-08-07 | INR 1,101.00 | INR 1,105.70 | INR 1,092.10 | INR 1,103.00 | 392,474 |
| 2026-08-06 | INR 1,122.00 | INR 1,124.50 | INR 1,097.70 | INR 1,101.00 | 1,715,023 |
| 2026-08-05 | INR 1,124.00 | INR 1,126.80 | INR 1,113.40 | INR 1,113.40 | 622,339 |
| 2026-08-04 | INR 1,106.10 | INR 1,124.00 | INR 1,101.40 | INR 1,124.00 | 822,310 |
| 2026-08-03 | INR 1,114.00 | INR 1,128.30 | INR 1,105.10 | INR 1,105.10 | 1,173,261 |
| 2026-07-31 | INR 1,094.50 | INR 1,114.00 | INR 1,093.60 | INR 1,102.40 | 783,287 |
| 2026-07-30 | INR 1,090.00 | INR 1,120.00 | INR 1,085.90 | INR 1,093.70 | 653,708 |
| 2026-07-29 | INR 1,054.40 | INR 1,099.90 | INR 1,054.20 | INR 1,088.70 | 1,960,722 |
| 2026-07-28 | INR 1,072.00 | INR 1,072.00 | INR 1,051.50 | INR 1,054.40 | 957,009 |
| 2026-07-27 | INR 1,055.00 | INR 1,068.20 | INR 1,036.00 | INR 1,065.70 | 2,617,855 |
| 2026-07-24 | INR 1,032.00 | INR 1,042.70 | INR 1,021.00 | INR 1,035.80 | 372,876 |
| 2026-07-23 | INR 1,042.00 | INR 1,056.30 | INR 1,034.10 | INR 1,041.90 | 1,130,348 |
| 2026-07-22 | INR 1,050.00 | INR 1,051.00 | INR 1,038.30 | INR 1,045.00 | 842,226 |
| 2026-07-21 | INR 1,035.00 | INR 1,050.50 | INR 1,030.50 | INR 1,044.70 | 638,437 |
| 2026-07-20 | INR 1,025.00 | INR 1,044.00 | INR 1,020.00 | INR 1,033.30 | 1,212,343 |
| 2026-07-17 | INR 1,031.00 | INR 1,035.80 | INR 1,018.40 | INR 1,025.00 | 628,804 |
| 2026-07-16 | INR 1,041.90 | INR 1,044.20 | INR 1,023.00 | INR 1,028.00 | 1,097,051 |
| 2026-07-15 | INR 1,045.70 | INR 1,050.50 | INR 1,037.90 | INR 1,042.20 | 1,751,517 |
| 2026-07-14 | INR 1,026.70 | INR 1,049.90 | INR 1,025.00 | INR 1,040.10 | 2,286,094 |
| 2026-07-13 | INR 1,044.30 | INR 1,044.30 | INR 1,010.10 | INR 1,028.80 | 1,907,483 |
| 2026-07-10 | INR 1,044.40 | INR 1,063.60 | INR 1,038.50 | INR 1,051.30 | 1,175,870 |
| 2026-07-09 | INR 1,023.60 | INR 1,037.70 | INR 1,022.60 | INR 1,029.80 | 641,235 |
| 2026-07-08 | INR 1,029.20 | INR 1,048.00 | INR 1,016.00 | INR 1,021.50 | 939,813 |
| 2026-07-07 | INR 1,053.90 | INR 1,053.90 | INR 1,027.30 | INR 1,035.40 | 1,217,611 |
| 2026-07-06 | INR 1,058.50 | INR 1,065.50 | INR 1,045.90 | INR 1,059.50 | 1,284,371 |
| 2026-07-03 | INR 1,052.40 | INR 1,073.80 | INR 1,051.00 | INR 1,054.00 | 932,823 |
| 2026-07-02 | INR 1,034.00 | INR 1,049.90 | INR 1,033.00 | INR 1,043.80 | 816,316 |
| 2026-07-01 | INR 1,045.50 | INR 1,049.30 | INR 1,024.20 | INR 1,028.80 | 3,331,254 |
| 2026-06-30 | INR 1,068.80 | INR 1,075.00 | INR 1,054.40 | INR 1,060.10 | 1,062,138 |
| 2026-06-29 | INR 1,059.60 | INR 1,081.30 | INR 1,056.60 | INR 1,068.10 | 1,129,001 |
| 2026-06-25 | INR 1,089.70 | INR 1,093.00 | INR 1,056.30 | INR 1,059.50 | 3,101,359 |
| 2026-06-24 | INR 1,076.00 | INR 1,096.60 | INR 1,064.50 | INR 1,089.70 | 1,420,573 |
| 2026-06-23 | INR 1,131.00 | INR 1,131.90 | INR 1,076.20 | INR 1,082.60 | 2,645,410 |
| 2026-06-22 | INR 1,146.50 | INR 1,150.00 | INR 1,125.90 | INR 1,132.00 | 2,311,665 |
| 2026-06-19 | INR 1,131.90 | INR 1,143.00 | INR 1,122.10 | INR 1,137.70 | 1,345,823 |
| 2026-06-18 | INR 1,136.00 | INR 1,147.80 | INR 1,126.40 | INR 1,131.90 | 1,279,545 |
| 2026-06-17 | INR 1,139.80 | INR 1,142.30 | INR 1,123.60 | INR 1,135.80 | 1,869,441 |
| 2026-06-16 | INR 1,149.50 | INR 1,152.90 | INR 1,120.60 | INR 1,139.80 | 810,919 |
| 2026-06-15 | INR 1,156.60 | INR 1,168.40 | INR 1,142.60 | INR 1,149.50 | 2,612,316 |
| 2026-06-12 | INR 1,140.00 | INR 1,150.90 | INR 1,128.10 | INR 1,148.50 | 448,591 |
| 2026-06-11 | INR 1,119.00 | INR 1,137.30 | INR 1,109.50 | INR 1,121.30 | 914,820 |
| 2026-06-10 | INR 1,147.00 | INR 1,147.60 | INR 1,118.30 | INR 1,121.10 | 1,344,851 |
| 2026-06-09 | INR 1,157.80 | INR 1,168.40 | INR 1,143.50 | INR 1,149.90 | 745,517 |
| 2026-06-08 | INR 1,165.00 | INR 1,181.90 | INR 1,150.10 | INR 1,156.30 | 610,979 |
| 2026-06-05 | INR 1,199.40 | INR 1,204.70 | INR 1,165.40 | INR 1,181.30 | 1,034,889 |
| 2026-06-04 | INR 1,210.80 | INR 1,213.60 | INR 1,195.00 | INR 1,197.20 | 611,274 |
| 2026-06-03 | INR 1,213.20 | INR 1,218.90 | INR 1,190.00 | INR 1,211.30 | 489,001 |
| 2026-06-02 | INR 1,199.70 | INR 1,217.50 | INR 1,196.70 | INR 1,203.40 | 478,492 |
| 2026-06-01 | INR 1,219.00 | INR 1,222.90 | INR 1,203.10 | INR 1,209.80 | 451,079 |
| 2026-05-29 | INR 1,227.00 | INR 1,230.50 | INR 1,191.70 | INR 1,207.20 | 4,256,869 |
| 2026-05-27 | INR 1,225.00 | INR 1,254.90 | INR 1,211.00 | INR 1,220.60 | 1,184,467 |
| 2026-05-26 | INR 1,212.30 | INR 1,226.30 | INR 1,205.00 | INR 1,222.90 | 477,830 |
| 2026-05-25 | INR 1,224.40 | INR 1,224.40 | INR 1,209.10 | INR 1,212.30 | 323,348 |
| 2026-05-22 | INR 1,198.60 | INR 1,212.40 | INR 1,192.30 | INR 1,209.90 | 805,924 |
| 2026-05-21 | INR 1,243.00 | INR 1,243.00 | INR 1,194.00 | INR 1,196.80 | 963,285 |
| 2026-05-20 | INR 1,215.00 | INR 1,244.00 | INR 1,200.90 | INR 1,223.10 | 1,117,681 |
| 2026-05-19 | INR 1,237.00 | INR 1,237.70 | INR 1,221.20 | INR 1,226.30 | 634,511 |
| 2026-05-18 | INR 1,229.20 | INR 1,246.30 | INR 1,200.70 | INR 1,231.80 | 923,644 |
| 2026-05-15 | INR 1,255.00 | INR 1,259.00 | INR 1,225.70 | INR 1,232.00 | 1,171,259 |
| 2026-05-14 | INR 1,253.10 | INR 1,258.40 | INR 1,237.20 | INR 1,252.80 | 1,111,090 |
| 2026-05-13 | INR 1,219.00 | INR 1,258.00 | INR 1,216.10 | INR 1,242.90 | 1,024,817 |
| 2026-05-12 | INR 1,233.10 | INR 1,242.80 | INR 1,211.10 | INR 1,214.30 | 1,177,173 |
| 2026-05-11 | INR 1,250.00 | INR 1,256.00 | INR 1,230.20 | INR 1,232.00 | 699,510 |
| 2026-05-08 | INR 1,258.20 | INR 1,260.00 | INR 1,239.20 | INR 1,248.40 | 995,187 |
| 2026-05-07 | INR 1,273.00 | INR 1,284.40 | INR 1,254.20 | INR 1,258.20 | 992,992 |
| 2026-05-06 | INR 1,272.00 | INR 1,283.60 | INR 1,250.00 | INR 1,264.30 | 1,985,427 |
| 2026-05-05 | INR 1,263.10 | INR 1,283.30 | INR 1,254.70 | INR 1,261.20 | 2,181,399 |
| 2026-05-04 | INR 1,245.00 | INR 1,278.90 | INR 1,234.10 | INR 1,261.40 | 4,141,121 |
| 2026-04-30 | INR 1,224.00 | INR 1,234.40 | INR 1,201.10 | INR 1,223.10 | 878,441 |
| 2026-04-29 | INR 1,270.90 | INR 1,270.90 | INR 1,224.50 | INR 1,228.10 | 1,069,141 |
| 2026-04-28 | INR 1,283.50 | INR 1,290.50 | INR 1,262.50 | INR 1,265.50 | 858,544 |
| 2026-04-27 | INR 1,257.90 | INR 1,293.60 | INR 1,257.60 | INR 1,278.20 | 1,150,764 |
| 2026-04-24 | INR 1,252.20 | INR 1,273.10 | INR 1,237.30 | INR 1,256.00 | 1,161,639 |
| 2026-04-23 | INR 1,278.60 | INR 1,279.90 | INR 1,251.70 | INR 1,254.50 | 843,109 |
| 2026-04-22 | INR 1,289.00 | INR 1,298.40 | INR 1,272.30 | INR 1,278.60 | 1,550,115 |
| 2026-04-21 | INR 1,290.00 | INR 1,306.20 | INR 1,277.30 | INR 1,288.80 | 1,197,265 |
| 2026-04-20 | INR 1,274.90 | INR 1,297.50 | INR 1,250.00 | INR 1,287.70 | 1,852,542 |
| 2026-04-17 | INR 1,228.30 | INR 1,284.00 | INR 1,207.90 | INR 1,270.00 | 2,860,655 |
| 2026-04-16 | INR 1,226.00 | INR 1,242.00 | INR 1,219.50 | INR 1,228.30 | 1,381,465 |
| 2026-04-15 | INR 1,234.00 | INR 1,249.50 | INR 1,211.00 | INR 1,221.30 | 1,190,536 |
| 2026-04-13 | INR 1,205.00 | INR 1,230.30 | INR 1,185.50 | INR 1,218.50 | 1,075,242 |
| 2026-04-10 | INR 1,207.00 | INR 1,223.10 | INR 1,196.50 | INR 1,219.20 | 1,632,332 |
| 2026-04-09 | INR 1,213.30 | INR 1,229.70 | INR 1,194.80 | INR 1,199.60 | 1,807,078 |
| 2026-04-08 | INR 1,190.00 | INR 1,223.10 | INR 1,188.90 | INR 1,213.10 | 1,573,122 |
| 2026-04-07 | INR 1,124.10 | INR 1,173.90 | INR 1,124.10 | INR 1,168.20 | 1,729,304 |
| 2026-04-06 | INR 1,131.00 | INR 1,156.40 | INR 1,101.30 | INR 1,134.00 | 4,716,546 |
| 2026-04-02 | INR 1,131.00 | INR 1,146.30 | INR 1,093.80 | INR 1,137.90 | 1,485,498 |
| 2026-04-01 | INR 1,131.00 | INR 1,158.30 | INR 1,126.40 | INR 1,137.40 | 1,544,180 |
| 2026-03-30 | INR 1,117.00 | INR 1,133.80 | INR 1,106.90 | INR 1,113.10 | 1,729,076 |
| 2026-03-27 | INR 1,135.90 | INR 1,154.70 | INR 1,122.40 | INR 1,131.40 | 1,840,045 |
| 2026-03-25 | INR 1,132.20 | INR 1,154.00 | INR 1,130.50 | INR 1,143.00 | 1,230,757 |
| 2026-03-24 | INR 1,129.40 | INR 1,138.50 | INR 1,111.00 | INR 1,120.60 | 1,222,265 |
| 2026-03-23 | INR 1,162.00 | INR 1,169.80 | INR 1,101.60 | INR 1,106.20 | 1,880,244 |
| 2026-03-20 | INR 1,144.10 | INR 1,196.00 | INR 1,144.10 | INR 1,186.50 | 1,998,983 |
| 2026-03-19 | INR 1,161.20 | INR 1,162.70 | INR 1,130.70 | INR 1,138.10 | 542,455 |
| 2026-03-18 | INR 1,157.30 | INR 1,184.40 | INR 1,140.20 | INR 1,179.20 | 1,013,722 |
| 2026-03-17 | INR 1,135.90 | INR 1,160.70 | INR 1,128.00 | INR 1,157.30 | 809,027 |
| 2026-03-16 | INR 1,137.00 | INR 1,156.20 | INR 1,124.20 | INR 1,133.00 | 1,403,667 |
| 2026-03-13 | INR 1,216.30 | INR 1,222.40 | INR 1,136.10 | INR 1,143.30 | 1,866,333 |
| 2026-03-12 | INR 1,177.60 | INR 1,232.10 | INR 1,162.20 | INR 1,225.00 | 1,959,835 |
| 2026-03-11 | INR 1,187.00 | INR 1,205.10 | INR 1,183.20 | INR 1,187.00 | 1,055,730 |
| 2026-03-10 | INR 1,154.90 | INR 1,190.90 | INR 1,150.50 | INR 1,187.20 | 1,189,789 |
| 2026-03-09 | INR 1,157.00 | INR 1,167.10 | INR 1,132.00 | INR 1,144.10 | 2,194,187 |
| 2026-03-06 | INR 1,184.00 | INR 1,195.80 | INR 1,176.60 | INR 1,180.40 | 797,237 |
| 2026-03-05 | INR 1,172.30 | INR 1,193.30 | INR 1,169.40 | INR 1,184.00 | 788,753 |
| 2026-03-04 | INR 1,225.10 | INR 1,227.00 | INR 1,161.00 | INR 1,168.40 | 2,894,114 |
| 2026-03-02 | INR 1,215.00 | INR 1,256.60 | INR 1,215.00 | INR 1,237.80 | 1,589,722 |
| 2026-02-27 | INR 1,253.20 | INR 1,267.00 | INR 1,239.10 | INR 1,244.20 | 1,618,136 |
| 2026-02-26 | INR 1,272.00 | INR 1,272.10 | INR 1,257.80 | INR 1,261.00 | 942,928 |
| 2026-02-25 | INR 1,241.90 | INR 1,269.90 | INR 1,237.70 | INR 1,266.50 | 1,271,115 |
| 2026-02-24 | INR 1,216.60 | INR 1,240.00 | INR 1,211.10 | INR 1,233.30 | 1,023,225 |
| 2026-02-23 | INR 1,220.80 | INR 1,230.00 | INR 1,207.00 | INR 1,216.60 | 562,390 |
| 2026-02-20 | INR 1,209.80 | INR 1,230.00 | INR 1,203.00 | INR 1,217.10 | 662,336 |
| 2026-02-19 | INR 1,228.00 | INR 1,232.80 | INR 1,200.00 | INR 1,211.10 | 966,087 |
| 2026-02-18 | INR 1,214.00 | INR 1,229.30 | INR 1,211.50 | INR 1,221.80 | 918,546 |
| 2026-02-17 | INR 1,210.00 | INR 1,215.40 | INR 1,190.40 | INR 1,211.00 | 1,950,738 |
| 2026-02-16 | INR 1,168.00 | INR 1,214.00 | INR 1,165.00 | INR 1,210.90 | 939,983 |
| 2026-02-13 | INR 1,193.40 | INR 1,193.40 | INR 1,167.30 | INR 1,184.70 | 1,302,484 |
| 2026-02-12 | INR 1,185.00 | INR 1,207.00 | INR 1,185.00 | INR 1,203.40 | 627,605 |
| 2026-02-11 | INR 1,198.80 | INR 1,202.00 | INR 1,187.90 | INR 1,190.50 | 670,060 |
| 2026-02-10 | INR 1,195.00 | INR 1,203.70 | INR 1,185.40 | INR 1,191.40 | 677,182 |
| 2026-02-09 | INR 1,196.30 | INR 1,204.90 | INR 1,178.90 | INR 1,191.10 | 1,017,423 |
| 2026-02-06 | INR 1,171.50 | INR 1,191.70 | INR 1,162.90 | INR 1,189.90 | 988,037 |
| 2026-02-05 | INR 1,159.10 | INR 1,185.00 | INR 1,150.20 | INR 1,178.00 | 1,090,941 |
| 2026-02-04 | INR 1,155.00 | INR 1,180.50 | INR 1,154.90 | INR 1,167.30 | 2,332,435 |
| 2026-02-03 | INR 1,165.00 | INR 1,170.60 | INR 1,135.00 | INR 1,149.70 | 1,360,519 |
| 2026-02-02 | INR 1,100.00 | INR 1,133.00 | INR 1,082.70 | INR 1,125.10 | 1,460,280 |
| 2026-01-30 | INR 1,141.80 | INR 1,164.70 | INR 1,103.00 | INR 1,132.00 | 3,291,975 |
| 2026-01-29 | INR 1,125.00 | INR 1,168.00 | INR 1,125.00 | INR 1,159.60 | 4,011,001 |
| 2026-01-28 | INR 1,090.00 | INR 1,122.00 | INR 1,078.40 | INR 1,119.40 | 2,783,493 |
| 2026-01-27 | INR 1,067.00 | INR 1,086.50 | INR 1,059.40 | INR 1,080.70 | 1,951,032 |
| 2026-01-23 | INR 1,081.00 | INR 1,104.00 | INR 1,057.10 | INR 1,063.60 | 2,761,031 |
| 2026-01-22 | INR 1,045.90 | INR 1,079.00 | INR 1,044.00 | INR 1,076.00 | 2,032,310 |
| 2026-01-21 | INR 1,050.40 | INR 1,055.60 | INR 1,030.40 | INR 1,041.40 | 1,655,357 |
| 2026-01-20 | INR 1,053.50 | INR 1,063.80 | INR 1,034.00 | INR 1,039.80 | 1,518,491 |
| 2026-01-19 | INR 1,035.00 | INR 1,062.90 | INR 1,034.10 | INR 1,055.60 | 1,407,699 |
| 2026-01-16 | INR 1,045.90 | INR 1,054.00 | INR 1,035.50 | INR 1,042.90 | 1,500,141 |
| 2026-01-15 | INR 1,040.70 | INR 1,040.70 | INR 1,040.70 | INR 1,040.70 | 0 |
| 2026-01-14 | INR 1,012.00 | INR 1,046.00 | INR 1,006.00 | INR 1,040.70 | 1,727,062 |
| 2026-01-13 | INR 1,028.00 | INR 1,031.80 | INR 1,002.70 | INR 1,010.80 | 977,080 |
| 2026-01-12 | INR 1,010.90 | INR 1,029.60 | INR 997.10 | INR 1,023.40 | 1,469,718 |
| 2026-01-09 | INR 1,014.90 | INR 1,021.20 | INR 1,003.70 | INR 1,010.30 | 994,369 |
| 2026-01-08 | INR 1,075.30 | INR 1,078.00 | INR 1,010.00 | INR 1,013.60 | 3,223,347 |
| 2026-01-07 | INR 1,080.00 | INR 1,087.00 | INR 1,067.60 | INR 1,074.70 | 553,494 |
| 2026-01-06 | INR 1,080.10 | INR 1,090.60 | INR 1,072.30 | INR 1,079.80 | 1,100,849 |
| 2026-01-05 | INR 1,084.00 | INR 1,087.50 | INR 1,074.40 | INR 1,081.60 | 900,540 |
| 2026-01-02 | INR 1,068.80 | INR 1,082.70 | INR 1,065.00 | INR 1,080.30 | 1,931,379 |
| 2026-01-01 | INR 1,053.80 | INR 1,070.00 | INR 1,046.60 | INR 1,068.40 | 1,361,672 |
| 2025-12-31 | INR 1,042.40 | INR 1,065.00 | INR 1,042.40 | INR 1,053.80 | 4,643,020 |
| 2025-12-30 | INR 992.00 | INR 1,025.50 | INR 986.40 | INR 1,021.30 | 2,097,101 |
| 2025-12-29 | INR 991.20 | INR 1,010.60 | INR 988.50 | INR 990.50 | 2,221,198 |
| 2025-12-26 | INR 997.90 | INR 999.00 | INR 985.40 | INR 986.50 | 780,164 |
| 2025-12-24 | INR 1,014.80 | INR 1,014.80 | INR 997.00 | INR 999.00 | 617,162 |
| 2025-12-23 | INR 1,008.00 | INR 1,017.00 | INR 998.60 | INR 1,012.60 | 682,890 |
| 2025-12-22 | INR 998.00 | INR 1,016.20 | INR 995.10 | INR 1,002.10 | 1,205,035 |
| 2025-12-19 | INR 986.60 | INR 1,002.50 | INR 981.60 | INR 992.60 | 1,137,039 |
| 2025-12-18 | INR 1,001.50 | INR 1,003.50 | INR 979.10 | INR 986.00 | 2,600,965 |
| 2025-12-17 | INR 1,008.00 | INR 1,012.40 | INR 998.00 | INR 1,001.50 | 647,160 |
| 2025-12-16 | INR 1,032.00 | INR 1,032.00 | INR 1,005.10 | INR 1,011.20 | 1,561,272 |
| 2025-12-15 | INR 1,032.00 | INR 1,036.50 | INR 1,023.20 | INR 1,034.00 | 396,392 |
| 2025-12-12 | INR 1,019.00 | INR 1,032.50 | INR 1,017.90 | INR 1,029.50 | 846,932 |
| 2025-12-11 | INR 1,009.00 | INR 1,015.30 | INR 1,002.60 | INR 1,012.90 | 576,973 |
| 2025-12-10 | INR 1,004.20 | INR 1,013.50 | INR 1,001.10 | INR 1,008.90 | 658,048 |
| 2025-12-09 | INR 996.00 | INR 1,009.70 | INR 977.10 | INR 1,002.80 | 1,274,066 |
| 2025-12-08 | INR 1,007.00 | INR 1,011.10 | INR 991.00 | INR 997.50 | 1,118,377 |
| 2025-12-05 | INR 1,009.00 | INR 1,010.90 | INR 989.00 | INR 1,006.80 | 1,273,166 |
| 2025-12-04 | INR 1,020.10 | INR 1,028.30 | INR 1,003.00 | INR 1,005.80 | 645,481 |
| 2025-12-03 | INR 1,033.80 | INR 1,033.80 | INR 1,013.00 | INR 1,017.90 | 1,634,772 |
| 2025-12-02 | INR 1,046.00 | INR 1,052.00 | INR 1,024.60 | INR 1,028.80 | 1,634,860 |
| 2025-12-01 | INR 1,053.50 | INR 1,055.00 | INR 1,039.00 | INR 1,048.00 | 803,834 |
| 2025-11-28 | INR 1,046.70 | INR 1,054.90 | INR 1,037.30 | INR 1,044.40 | 1,205,893 |
| 2025-11-27 | INR 1,047.90 | INR 1,053.10 | INR 1,034.20 | INR 1,041.10 | 893,056 |
| 2025-11-26 | INR 1,029.00 | INR 1,048.30 | INR 1,023.80 | INR 1,042.40 | 1,580,115 |
| 2025-11-25 | INR 1,022.90 | INR 1,029.90 | INR 1,014.70 | INR 1,022.60 | 1,833,665 |
| 2025-11-24 | INR 1,040.40 | INR 1,046.70 | INR 1,014.70 | INR 1,021.30 | 3,883,924 |
| 2025-11-21 | INR 1,065.00 | INR 1,065.00 | INR 1,035.50 | INR 1,038.60 | 1,316,935 |
| 2025-11-20 | INR 1,075.90 | INR 1,078.00 | INR 1,062.20 | INR 1,069.40 | 834,957 |
| 2025-11-19 | INR 1,066.00 | INR 1,076.00 | INR 1,059.30 | INR 1,071.00 | 933,058 |
| 2025-11-18 | INR 1,078.10 | INR 1,078.30 | INR 1,057.20 | INR 1,066.30 | 1,437,183 |
| 2025-11-17 | INR 1,080.60 | INR 1,082.80 | INR 1,071.80 | INR 1,080.00 | 723,524 |
| 2025-11-14 | INR 1,082.60 | INR 1,096.00 | INR 1,068.80 | INR 1,076.20 | 1,403,097 |
| 2025-11-13 | INR 1,087.50 | INR 1,098.00 | INR 1,075.90 | INR 1,087.80 | 1,863,602 |
| 2025-11-12 | INR 1,080.30 | INR 1,084.50 | INR 1,072.50 | INR 1,079.90 | 702,572 |
| 2025-11-11 | INR 1,076.60 | INR 1,089.80 | INR 1,057.00 | INR 1,080.20 | 670,521 |
| 2025-11-10 | INR 1,069.90 | INR 1,082.00 | INR 1,069.10 | INR 1,071.40 | 990,878 |
| 2025-11-07 | INR 1,035.00 | INR 1,075.10 | INR 1,002.10 | INR 1,069.90 | 1,892,592 |
| 2025-11-06 | INR 1,080.70 | INR 1,081.10 | INR 1,042.30 | INR 1,045.50 | 1,497,966 |
| 2025-11-04 | INR 1,073.00 | INR 1,085.20 | INR 1,066.40 | INR 1,080.70 | 2,806,142 |
| 2025-11-03 | INR 1,066.00 | INR 1,087.60 | INR 1,063.00 | INR 1,077.00 | 1,193,076 |
| 2025-10-31 | INR 1,065.70 | INR 1,074.20 | INR 1,056.50 | INR 1,066.80 | 1,018,215 |
| 2025-10-30 | INR 1,072.90 | INR 1,074.00 | INR 1,058.10 | INR 1,070.20 | 1,514,350 |
| 2025-10-29 | INR 1,063.00 | INR 1,097.70 | INR 1,058.20 | INR 1,070.60 | 3,983,488 |
| 2025-10-28 | INR 1,034.30 | INR 1,077.70 | INR 1,027.10 | INR 1,073.50 | 4,445,977 |
| 2025-10-27 | INR 1,011.20 | INR 1,036.30 | INR 1,011.20 | INR 1,034.30 | 999,054 |
| 2025-10-24 | INR 1,010.90 | INR 1,027.90 | INR 1,003.40 | INR 1,008.20 | 1,691,676 |
| 2025-10-23 | INR 1,012.00 | INR 1,022.90 | INR 1,005.80 | INR 1,009.10 | 1,065,307 |
| 2025-10-21 | INR 1,010.00 | INR 1,012.80 | INR 1,003.00 | INR 1,009.80 | 109,029 |
| 2025-10-20 | INR 1,011.50 | INR 1,013.60 | INR 998.60 | INR 1,005.60 | 898,357 |
| 2025-10-17 | INR 1,022.80 | INR 1,027.10 | INR 1,004.80 | INR 1,007.60 | 1,530,004 |
| 2025-10-16 | INR 1,005.70 | INR 1,025.80 | INR 994.00 | INR 1,022.80 | 1,248,871 |
| 2025-10-15 | INR 996.00 | INR 1,004.40 | INR 993.90 | INR 1,001.40 | 1,643,008 |
| 2025-10-14 | INR 1,017.30 | INR 1,018.40 | INR 986.20 | INR 996.00 | 1,404,907 |
| 2025-10-13 | INR 1,015.20 | INR 1,016.10 | INR 1,002.30 | INR 1,007.60 | 1,642,367 |
| 2025-10-10 | INR 1,037.20 | INR 1,039.80 | INR 1,010.20 | INR 1,015.20 | 2,426,076 |
| 2025-10-09 | INR 1,023.90 | INR 1,044.40 | INR 1,020.30 | INR 1,040.30 | 2,732,150 |