JSW Steel Limited (JSWSTEEL) Price History
Daily open, high, low, close and volume for JSW Steel Limited (JSWSTEEL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 1,185.00 | INR 1,192.00 | INR 1,163.30 | INR 1,168.00 | 1,084,351 |
| 2026-10-08 | INR 1,225.10 | INR 1,229.60 | INR 1,171.10 | INR 1,175.20 | 3,829,207 |
| 2026-10-07 | INR 1,249.00 | INR 1,253.00 | INR 1,225.90 | INR 1,230.00 | 1,830,488 |
| 2026-10-06 | INR 1,241.90 | INR 1,261.50 | INR 1,233.50 | INR 1,259.60 | 1,326,118 |
| 2026-10-05 | INR 1,233.00 | INR 1,252.40 | INR 1,228.70 | INR 1,235.30 | 1,047,395 |
| 2026-10-01 | INR 1,253.00 | INR 1,256.40 | INR 1,214.80 | INR 1,233.00 | 3,158,301 |
| 2026-09-30 | INR 1,272.40 | INR 1,275.90 | INR 1,253.40 | INR 1,253.40 | 1,329,600 |
| 2026-09-29 | INR 1,260.70 | INR 1,272.40 | INR 1,246.60 | INR 1,272.40 | 2,499,215 |
| 2026-09-28 | INR 1,278.40 | INR 1,278.40 | INR 1,254.10 | INR 1,264.10 | 1,216,506 |
| 2026-09-25 | INR 1,279.00 | INR 1,288.60 | INR 1,266.30 | INR 1,277.00 | 1,032,391 |
| 2026-09-24 | INR 1,289.00 | INR 1,298.40 | INR 1,272.20 | INR 1,273.20 | 836,579 |
| 2026-09-23 | INR 1,273.00 | INR 1,304.00 | INR 1,270.80 | INR 1,297.80 | 1,356,042 |
| 2026-09-22 | INR 1,274.70 | INR 1,277.50 | INR 1,264.40 | INR 1,267.00 | 874,592 |
| 2026-09-21 | INR 1,281.30 | INR 1,287.00 | INR 1,268.60 | INR 1,268.60 | 942,361 |
| 2026-09-18 | INR 1,270.10 | INR 1,278.70 | INR 1,262.70 | INR 1,275.60 | 2,378,010 |
| 2026-09-17 | INR 1,248.90 | INR 1,260.00 | INR 1,242.10 | INR 1,253.40 | 1,351,578 |
| 2026-09-16 | INR 1,244.00 | INR 1,250.20 | INR 1,227.00 | INR 1,248.90 | 1,803,781 |
| 2026-09-15 | INR 1,265.00 | INR 1,267.70 | INR 1,229.20 | INR 1,229.20 | 1,030,088 |
| 2026-09-11 | INR 1,281.00 | INR 1,286.90 | INR 1,265.00 | INR 1,265.00 | 1,580,944 |
| 2026-09-10 | INR 1,301.00 | INR 1,311.30 | INR 1,292.70 | INR 1,304.00 | 1,102,536 |
| 2026-09-09 | INR 1,303.90 | INR 1,313.00 | INR 1,290.10 | INR 1,310.00 | 1,484,708 |
| 2026-09-08 | INR 1,306.40 | INR 1,315.00 | INR 1,295.70 | INR 1,297.30 | 1,345,313 |
| 2026-09-07 | INR 1,334.30 | INR 1,335.00 | INR 1,301.00 | INR 1,302.00 | 1,276,231 |
| 2026-09-04 | INR 1,305.00 | INR 1,331.70 | INR 1,300.10 | INR 1,325.00 | 1,094,356 |
| 2026-09-03 | INR 1,315.00 | INR 1,325.00 | INR 1,295.00 | INR 1,308.00 | 1,291,167 |
| 2026-09-02 | INR 1,308.10 | INR 1,309.80 | INR 1,299.40 | INR 1,306.00 | 1,562,597 |
| 2026-09-01 | INR 1,314.60 | INR 1,328.00 | INR 1,307.10 | INR 1,313.50 | 1,134,147 |
| 2026-08-31 | INR 1,323.80 | INR 1,326.80 | INR 1,303.30 | INR 1,307.70 | 1,981,744 |
| 2026-08-28 | INR 1,335.20 | INR 1,344.00 | INR 1,320.40 | INR 1,334.90 | 1,403,899 |
| 2026-08-27 | INR 1,351.00 | INR 1,351.00 | INR 1,330.00 | INR 1,337.50 | 2,647,838 |
| 2026-08-26 | INR 1,329.00 | INR 1,341.00 | INR 1,310.40 | INR 1,341.00 | 1,894,784 |
| 2026-08-25 | INR 1,326.00 | INR 1,326.30 | INR 1,310.10 | INR 1,320.30 | 1,234,494 |
| 2026-08-24 | INR 1,298.00 | INR 1,327.00 | INR 1,295.30 | INR 1,327.00 | 3,648,206 |
| 2026-08-21 | INR 1,298.00 | INR 1,298.80 | INR 1,280.50 | INR 1,293.70 | 2,013,069 |
| 2026-08-20 | INR 1,298.50 | INR 1,310.60 | INR 1,281.50 | INR 1,299.70 | 3,416,352 |
| 2026-08-19 | INR 1,273.70 | INR 1,285.80 | INR 1,262.10 | INR 1,285.80 | 1,009,930 |
| 2026-08-18 | INR 1,275.00 | INR 1,285.80 | INR 1,265.00 | INR 1,267.60 | 719,017 |
| 2026-08-17 | INR 1,263.60 | INR 1,297.00 | INR 1,250.40 | INR 1,277.80 | 1,404,965 |
| 2026-08-14 | INR 1,267.30 | INR 1,276.70 | INR 1,260.30 | INR 1,270.00 | 975,420 |
| 2026-08-13 | INR 1,269.10 | INR 1,275.70 | INR 1,264.00 | INR 1,275.00 | 1,693,193 |
| 2026-08-12 | INR 1,285.90 | INR 1,288.90 | INR 1,268.20 | INR 1,269.10 | 862,476 |
| 2026-08-11 | INR 1,299.00 | INR 1,303.90 | INR 1,276.10 | INR 1,283.40 | 1,514,657 |
| 2026-08-10 | INR 1,299.50 | INR 1,312.00 | INR 1,295.00 | INR 1,302.00 | 1,520,170 |
| 2026-08-07 | INR 1,303.80 | INR 1,309.90 | INR 1,288.50 | INR 1,299.50 | 720,726 |
| 2026-08-06 | INR 1,330.00 | INR 1,335.00 | INR 1,303.50 | INR 1,307.90 | 2,307,926 |
| 2026-08-05 | INR 1,304.50 | INR 1,331.00 | INR 1,284.70 | INR 1,330.00 | 2,186,609 |
| 2026-08-04 | INR 1,280.50 | INR 1,300.00 | INR 1,275.90 | INR 1,300.00 | 1,475,041 |
| 2026-08-03 | INR 1,278.90 | INR 1,294.80 | INR 1,268.70 | INR 1,292.30 | 2,577,735 |
| 2026-07-31 | INR 1,276.40 | INR 1,282.20 | INR 1,262.00 | INR 1,270.00 | 1,449,872 |
| 2026-07-30 | INR 1,279.10 | INR 1,304.50 | INR 1,261.50 | INR 1,270.80 | 923,153 |
| 2026-07-29 | INR 1,255.70 | INR 1,279.00 | INR 1,243.20 | INR 1,276.60 | 1,516,573 |
| 2026-07-28 | INR 1,241.20 | INR 1,259.90 | INR 1,241.20 | INR 1,246.90 | 1,515,691 |
| 2026-07-27 | INR 1,251.00 | INR 1,251.00 | INR 1,234.30 | INR 1,244.60 | 1,128,386 |
| 2026-07-24 | INR 1,238.60 | INR 1,245.00 | INR 1,228.10 | INR 1,240.80 | 1,083,729 |
| 2026-07-23 | INR 1,256.00 | INR 1,274.70 | INR 1,238.50 | INR 1,246.80 | 2,674,866 |
| 2026-07-22 | INR 1,264.50 | INR 1,279.30 | INR 1,261.70 | INR 1,266.90 | 3,988,761 |
| 2026-07-21 | INR 1,259.00 | INR 1,271.40 | INR 1,252.00 | INR 1,267.40 | 1,941,639 |
| 2026-07-20 | INR 1,252.70 | INR 1,266.60 | INR 1,247.20 | INR 1,257.00 | 2,686,712 |
| 2026-07-17 | INR 1,221.00 | INR 1,243.90 | INR 1,218.00 | INR 1,237.30 | 2,800,390 |
| 2026-07-16 | INR 1,232.90 | INR 1,233.30 | INR 1,219.40 | INR 1,221.00 | 1,342,230 |
| 2026-07-15 | INR 1,249.60 | INR 1,252.60 | INR 1,224.90 | INR 1,226.90 | 836,306 |
| 2026-07-14 | INR 1,225.10 | INR 1,254.80 | INR 1,225.10 | INR 1,247.70 | 1,042,163 |
| 2026-07-13 | INR 1,235.20 | INR 1,240.10 | INR 1,220.40 | INR 1,237.40 | 1,403,822 |
| 2026-07-10 | INR 1,232.30 | INR 1,259.00 | INR 1,232.30 | INR 1,245.40 | 1,504,035 |
| 2026-07-09 | INR 1,224.00 | INR 1,240.50 | INR 1,220.30 | INR 1,225.80 | 1,151,162 |
| 2026-07-08 | INR 1,231.00 | INR 1,245.80 | INR 1,212.20 | INR 1,219.50 | 1,038,782 |
| 2026-07-07 | INR 1,236.00 | INR 1,252.80 | INR 1,221.20 | INR 1,246.40 | 2,548,642 |
| 2026-07-06 | INR 1,230.00 | INR 1,244.50 | INR 1,225.40 | INR 1,243.20 | 1,090,418 |
| 2026-07-03 | INR 1,232.00 | INR 1,245.20 | INR 1,226.10 | INR 1,230.20 | 1,153,646 |
| 2026-07-02 | INR 1,226.00 | INR 1,234.20 | INR 1,217.10 | INR 1,223.80 | 1,302,096 |
| 2026-07-01 | INR 1,229.60 | INR 1,231.90 | INR 1,210.70 | INR 1,216.20 | 1,634,758 |
| 2026-06-30 | INR 1,232.00 | INR 1,238.70 | INR 1,221.50 | INR 1,226.40 | 1,242,580 |
| 2026-06-29 | INR 1,239.00 | INR 1,250.70 | INR 1,226.60 | INR 1,232.40 | 2,091,046 |
| 2026-06-25 | INR 1,224.70 | INR 1,238.60 | INR 1,224.10 | INR 1,231.00 | 1,706,161 |
| 2026-06-24 | INR 1,240.00 | INR 1,244.90 | INR 1,222.00 | INR 1,231.20 | 2,339,439 |
| 2026-06-23 | INR 1,270.00 | INR 1,278.40 | INR 1,233.40 | INR 1,242.20 | 2,156,617 |
| 2026-06-22 | INR 1,290.00 | INR 1,296.90 | INR 1,275.00 | INR 1,282.40 | 961,383 |
| 2026-06-19 | INR 1,289.00 | INR 1,295.00 | INR 1,267.10 | INR 1,287.70 | 1,138,608 |
| 2026-06-18 | INR 1,288.00 | INR 1,297.00 | INR 1,284.10 | INR 1,293.90 | 685,833 |
| 2026-06-17 | INR 1,280.00 | INR 1,289.50 | INR 1,269.10 | INR 1,287.20 | 1,194,899 |
| 2026-06-16 | INR 1,300.00 | INR 1,302.50 | INR 1,269.00 | INR 1,274.30 | 1,110,628 |
| 2026-06-15 | INR 1,312.60 | INR 1,320.20 | INR 1,294.20 | INR 1,296.50 | 1,168,850 |
| 2026-06-12 | INR 1,298.00 | INR 1,305.50 | INR 1,285.10 | INR 1,297.60 | 1,091,577 |
| 2026-06-11 | INR 1,266.00 | INR 1,293.40 | INR 1,261.00 | INR 1,282.30 | 1,915,489 |
| 2026-06-10 | INR 1,266.00 | INR 1,292.00 | INR 1,252.50 | INR 1,269.80 | 3,053,155 |
| 2026-06-09 | INR 1,265.00 | INR 1,273.00 | INR 1,257.10 | INR 1,261.70 | 1,070,798 |
| 2026-06-08 | INR 1,270.00 | INR 1,273.00 | INR 1,255.00 | INR 1,260.70 | 1,172,766 |
| 2026-06-05 | INR 1,301.10 | INR 1,309.80 | INR 1,266.50 | INR 1,284.00 | 1,618,038 |
| 2026-06-04 | INR 1,311.00 | INR 1,314.00 | INR 1,294.20 | INR 1,301.10 | 958,385 |
| 2026-06-03 | INR 1,315.00 | INR 1,318.50 | INR 1,297.30 | INR 1,312.90 | 814,920 |
| 2026-06-02 | INR 1,297.50 | INR 1,316.90 | INR 1,290.20 | INR 1,310.80 | 1,602,109 |
| 2026-06-01 | INR 1,279.50 | INR 1,304.80 | INR 1,279.50 | INR 1,299.40 | 1,388,242 |
| 2026-05-29 | INR 1,309.50 | INR 1,312.20 | INR 1,270.30 | INR 1,278.00 | 3,129,836 |
| 2026-05-27 | INR 1,295.00 | INR 1,328.00 | INR 1,295.00 | INR 1,309.30 | 2,030,720 |
| 2026-05-26 | INR 1,289.40 | INR 1,301.00 | INR 1,282.70 | INR 1,293.60 | 1,712,866 |
| 2026-05-25 | INR 1,290.70 | INR 1,297.40 | INR 1,284.00 | INR 1,289.40 | 922,291 |
| 2026-05-22 | INR 1,284.20 | INR 1,289.90 | INR 1,278.10 | INR 1,285.50 | 588,674 |
| 2026-05-21 | INR 1,293.00 | INR 1,293.00 | INR 1,272.80 | INR 1,281.30 | 5,339,554 |
| 2026-05-20 | INR 1,278.00 | INR 1,289.00 | INR 1,261.50 | INR 1,283.20 | 1,039,407 |
| 2026-05-19 | INR 1,298.00 | INR 1,299.70 | INR 1,282.70 | INR 1,285.20 | 1,136,358 |
| 2026-05-18 | INR 1,280.00 | INR 1,302.00 | INR 1,258.30 | INR 1,292.80 | 2,965,138 |
| 2026-05-15 | INR 1,314.00 | INR 1,314.00 | INR 1,274.20 | INR 1,278.80 | 3,871,553 |
| 2026-05-14 | INR 1,287.90 | INR 1,306.00 | INR 1,281.90 | INR 1,296.90 | 3,292,597 |
| 2026-05-13 | INR 1,255.00 | INR 1,282.40 | INR 1,255.00 | INR 1,274.90 | 2,366,540 |
| 2026-05-12 | INR 1,262.00 | INR 1,272.60 | INR 1,246.20 | INR 1,252.30 | 1,475,577 |
| 2026-05-11 | INR 1,276.00 | INR 1,282.20 | INR 1,258.60 | INR 1,262.60 | 1,023,862 |
| 2026-05-08 | INR 1,283.40 | INR 1,284.90 | INR 1,266.80 | INR 1,277.80 | 811,858 |
| 2026-05-07 | INR 1,272.10 | INR 1,293.60 | INR 1,268.60 | INR 1,283.40 | 1,773,360 |
| 2026-05-06 | INR 1,262.50 | INR 1,278.60 | INR 1,253.00 | INR 1,273.30 | 988,216 |
| 2026-05-05 | INR 1,260.50 | INR 1,264.90 | INR 1,245.80 | INR 1,252.40 | 1,471,611 |
| 2026-05-04 | INR 1,278.00 | INR 1,287.90 | INR 1,259.90 | INR 1,266.60 | 1,550,369 |
| 2026-04-30 | INR 1,272.50 | INR 1,273.40 | INR 1,250.40 | INR 1,264.50 | 1,366,233 |
| 2026-04-29 | INR 1,283.00 | INR 1,287.80 | INR 1,257.00 | INR 1,279.70 | 2,364,369 |
| 2026-04-28 | INR 1,284.00 | INR 1,306.80 | INR 1,275.60 | INR 1,281.60 | 1,902,689 |
| 2026-04-27 | INR 1,273.00 | INR 1,297.00 | INR 1,268.10 | INR 1,282.70 | 2,309,506 |
| 2026-04-24 | INR 1,264.00 | INR 1,268.00 | INR 1,246.50 | INR 1,255.70 | 1,996,768 |
| 2026-04-23 | INR 1,263.40 | INR 1,269.90 | INR 1,251.00 | INR 1,257.00 | 1,715,185 |
| 2026-04-22 | INR 1,283.00 | INR 1,286.60 | INR 1,258.40 | INR 1,263.40 | 2,882,614 |
| 2026-04-21 | INR 1,284.40 | INR 1,296.40 | INR 1,273.70 | INR 1,279.60 | 2,108,883 |
| 2026-04-20 | INR 1,241.10 | INR 1,279.00 | INR 1,233.00 | INR 1,274.50 | 4,606,071 |
| 2026-04-17 | INR 1,213.00 | INR 1,242.30 | INR 1,198.60 | INR 1,240.30 | 1,875,945 |
| 2026-04-16 | INR 1,221.20 | INR 1,242.90 | INR 1,211.30 | INR 1,214.90 | 2,686,363 |
| 2026-04-15 | INR 1,222.90 | INR 1,232.00 | INR 1,210.60 | INR 1,218.60 | 1,404,182 |
| 2026-04-13 | INR 1,199.10 | INR 1,213.40 | INR 1,189.30 | INR 1,204.20 | 1,031,668 |
| 2026-04-10 | INR 1,210.00 | INR 1,224.80 | INR 1,203.90 | INR 1,214.80 | 1,719,725 |
| 2026-04-09 | INR 1,187.20 | INR 1,218.00 | INR 1,185.00 | INR 1,209.70 | 2,563,654 |
| 2026-04-08 | INR 1,170.00 | INR 1,204.60 | INR 1,170.00 | INR 1,194.30 | 2,383,883 |
| 2026-04-07 | INR 1,139.00 | INR 1,157.60 | INR 1,122.30 | INR 1,151.90 | 3,158,128 |
| 2026-04-06 | INR 1,132.00 | INR 1,145.70 | INR 1,115.10 | INR 1,133.60 | 3,213,623 |
| 2026-04-02 | INR 1,135.00 | INR 1,145.80 | INR 1,106.40 | INR 1,141.30 | 2,208,479 |
| 2026-04-01 | INR 1,141.90 | INR 1,159.00 | INR 1,134.50 | INR 1,140.40 | 2,025,282 |
| 2026-03-30 | INR 1,130.00 | INR 1,136.50 | INR 1,114.00 | INR 1,122.50 | 2,454,814 |
| 2026-03-27 | INR 1,150.00 | INR 1,150.80 | INR 1,126.90 | INR 1,130.30 | 2,750,813 |
| 2026-03-25 | INR 1,140.00 | INR 1,170.10 | INR 1,137.30 | INR 1,156.00 | 1,632,217 |
| 2026-03-24 | INR 1,131.90 | INR 1,142.70 | INR 1,112.00 | INR 1,133.70 | 1,218,013 |
| 2026-03-23 | INR 1,153.80 | INR 1,153.80 | INR 1,102.50 | INR 1,109.60 | 2,532,216 |
| 2026-03-20 | INR 1,139.10 | INR 1,186.50 | INR 1,138.00 | INR 1,169.60 | 3,580,084 |
| 2026-03-19 | INR 1,159.30 | INR 1,165.90 | INR 1,126.70 | INR 1,130.90 | 2,207,126 |
| 2026-03-18 | INR 1,164.30 | INR 1,184.10 | INR 1,160.10 | INR 1,180.30 | 1,284,823 |
| 2026-03-17 | INR 1,147.00 | INR 1,169.30 | INR 1,139.20 | INR 1,167.20 | 1,760,476 |
| 2026-03-16 | INR 1,121.50 | INR 1,150.00 | INR 1,120.10 | INR 1,145.60 | 2,593,202 |
| 2026-03-13 | INR 1,166.70 | INR 1,169.20 | INR 1,115.50 | INR 1,119.30 | 2,284,551 |
| 2026-03-12 | INR 1,175.00 | INR 1,182.50 | INR 1,150.00 | INR 1,172.60 | 1,265,744 |
| 2026-03-11 | INR 1,212.00 | INR 1,222.90 | INR 1,171.00 | INR 1,178.80 | 1,802,500 |
| 2026-03-10 | INR 1,196.10 | INR 1,219.90 | INR 1,195.20 | INR 1,214.30 | 1,131,600 |
| 2026-03-09 | INR 1,203.00 | INR 1,213.00 | INR 1,170.20 | INR 1,192.60 | 2,145,649 |
| 2026-03-06 | INR 1,240.70 | INR 1,249.10 | INR 1,229.20 | INR 1,233.70 | 1,140,348 |
| 2026-03-05 | INR 1,214.50 | INR 1,253.40 | INR 1,214.50 | INR 1,248.10 | 1,696,077 |
| 2026-03-04 | INR 1,236.00 | INR 1,253.90 | INR 1,200.00 | INR 1,213.00 | 1,682,849 |
| 2026-03-02 | INR 1,253.20 | INR 1,272.00 | INR 1,244.70 | INR 1,267.30 | 1,608,917 |
| 2026-02-27 | INR 1,272.00 | INR 1,277.80 | INR 1,260.50 | INR 1,264.70 | 2,081,751 |
| 2026-02-26 | INR 1,275.50 | INR 1,282.30 | INR 1,270.00 | INR 1,280.60 | 779,191 |
| 2026-02-25 | INR 1,261.00 | INR 1,284.70 | INR 1,257.30 | INR 1,275.00 | 2,095,033 |
| 2026-02-24 | INR 1,230.20 | INR 1,259.00 | INR 1,230.20 | INR 1,254.50 | 1,515,571 |
| 2026-02-23 | INR 1,240.00 | INR 1,248.00 | INR 1,228.30 | INR 1,240.50 | 787,962 |
| 2026-02-20 | INR 1,230.50 | INR 1,253.00 | INR 1,222.60 | INR 1,235.80 | 876,475 |
| 2026-02-19 | INR 1,252.00 | INR 1,255.50 | INR 1,223.10 | INR 1,228.40 | 824,461 |
| 2026-02-18 | INR 1,244.60 | INR 1,264.00 | INR 1,244.20 | INR 1,251.20 | 1,389,762 |
| 2026-02-17 | INR 1,246.00 | INR 1,248.00 | INR 1,233.20 | INR 1,244.60 | 1,115,057 |
| 2026-02-16 | INR 1,229.90 | INR 1,249.90 | INR 1,226.50 | INR 1,248.20 | 627,073 |
| 2026-02-13 | INR 1,240.00 | INR 1,247.80 | INR 1,225.20 | INR 1,232.00 | 1,726,700 |
| 2026-02-12 | INR 1,254.20 | INR 1,254.20 | INR 1,240.40 | INR 1,247.90 | 762,998 |
| 2026-02-11 | INR 1,248.50 | INR 1,254.80 | INR 1,238.00 | INR 1,249.20 | 835,404 |
| 2026-02-10 | INR 1,245.00 | INR 1,261.90 | INR 1,236.70 | INR 1,244.10 | 1,150,559 |
| 2026-02-09 | INR 1,248.50 | INR 1,254.70 | INR 1,235.10 | INR 1,245.00 | 1,503,210 |
| 2026-02-06 | INR 1,233.90 | INR 1,238.60 | INR 1,222.40 | INR 1,236.20 | 918,161 |
| 2026-02-05 | INR 1,218.60 | INR 1,241.80 | INR 1,214.20 | INR 1,239.80 | 1,198,051 |
| 2026-02-04 | INR 1,229.00 | INR 1,240.10 | INR 1,223.90 | INR 1,228.20 | 1,062,043 |
| 2026-02-03 | INR 1,225.00 | INR 1,244.70 | INR 1,212.80 | INR 1,229.40 | 2,093,172 |
| 2026-02-02 | INR 1,200.00 | INR 1,203.80 | INR 1,174.00 | INR 1,199.20 | 1,839,134 |
| 2026-01-30 | INR 1,228.00 | INR 1,228.00 | INR 1,194.50 | INR 1,214.40 | 2,876,505 |
| 2026-01-29 | INR 1,227.50 | INR 1,245.00 | INR 1,217.90 | INR 1,237.50 | 2,471,027 |
| 2026-01-28 | INR 1,232.00 | INR 1,232.00 | INR 1,208.20 | INR 1,218.70 | 2,214,293 |
| 2026-01-27 | INR 1,197.00 | INR 1,230.40 | INR 1,182.70 | INR 1,222.00 | 3,808,562 |
| 2026-01-23 | INR 1,193.30 | INR 1,193.30 | INR 1,164.80 | INR 1,170.00 | 2,406,992 |
| 2026-01-22 | INR 1,180.00 | INR 1,192.00 | INR 1,176.10 | INR 1,184.40 | 1,428,697 |
| 2026-01-21 | INR 1,163.50 | INR 1,178.90 | INR 1,159.60 | INR 1,174.60 | 1,401,954 |
| 2026-01-20 | INR 1,188.00 | INR 1,195.00 | INR 1,156.50 | INR 1,160.00 | 1,106,893 |
| 2026-01-19 | INR 1,187.40 | INR 1,195.80 | INR 1,176.40 | INR 1,184.10 | 2,213,860 |
| 2026-01-16 | INR 1,181.80 | INR 1,199.30 | INR 1,179.20 | INR 1,187.30 | 1,883,089 |
| 2026-01-15 | INR 1,181.80 | INR 1,181.80 | INR 1,181.80 | INR 1,181.80 | 0 |
| 2026-01-14 | INR 1,179.90 | INR 1,201.90 | INR 1,170.30 | INR 1,181.80 | 2,281,726 |
| 2026-01-13 | INR 1,182.70 | INR 1,194.80 | INR 1,168.40 | INR 1,178.10 | 1,570,887 |
| 2026-01-12 | INR 1,160.00 | INR 1,185.00 | INR 1,146.40 | INR 1,182.70 | 1,391,748 |
| 2026-01-09 | INR 1,160.00 | INR 1,170.70 | INR 1,154.40 | INR 1,158.80 | 1,387,896 |
| 2026-01-08 | INR 1,190.00 | INR 1,190.00 | INR 1,153.90 | INR 1,155.90 | 1,275,035 |
| 2026-01-07 | INR 1,174.90 | INR 1,193.50 | INR 1,169.40 | INR 1,189.80 | 1,161,485 |
| 2026-01-06 | INR 1,185.90 | INR 1,197.60 | INR 1,169.00 | INR 1,176.30 | 1,395,370 |
| 2026-01-05 | INR 1,180.70 | INR 1,192.90 | INR 1,179.00 | INR 1,185.90 | 1,017,822 |
| 2026-01-02 | INR 1,172.00 | INR 1,184.00 | INR 1,169.10 | INR 1,180.70 | 903,240 |
| 2026-01-01 | INR 1,163.50 | INR 1,176.80 | INR 1,161.00 | INR 1,171.50 | 1,173,697 |
| 2025-12-31 | INR 1,156.00 | INR 1,169.00 | INR 1,132.60 | INR 1,164.80 | 5,881,898 |
| 2025-12-30 | INR 1,093.00 | INR 1,114.00 | INR 1,089.50 | INR 1,111.60 | 1,609,086 |
| 2025-12-29 | INR 1,100.00 | INR 1,111.00 | INR 1,089.40 | INR 1,092.60 | 3,084,525 |
| 2025-12-26 | INR 1,092.10 | INR 1,099.70 | INR 1,082.00 | INR 1,094.40 | 1,317,269 |
| 2025-12-24 | INR 1,099.50 | INR 1,103.30 | INR 1,088.10 | INR 1,091.30 | 806,530 |
| 2025-12-23 | INR 1,095.00 | INR 1,102.90 | INR 1,092.00 | INR 1,096.80 | 961,759 |
| 2025-12-22 | INR 1,085.00 | INR 1,100.30 | INR 1,077.70 | INR 1,094.90 | 1,086,319 |
| 2025-12-19 | INR 1,091.00 | INR 1,091.00 | INR 1,075.70 | INR 1,079.60 | 1,068,212 |
| 2025-12-18 | INR 1,079.00 | INR 1,091.50 | INR 1,073.20 | INR 1,082.20 | 1,134,603 |
| 2025-12-17 | INR 1,088.30 | INR 1,093.70 | INR 1,075.60 | INR 1,079.30 | 1,781,774 |
| 2025-12-16 | INR 1,114.00 | INR 1,114.00 | INR 1,080.50 | INR 1,082.60 | 2,000,325 |
| 2025-12-15 | INR 1,120.10 | INR 1,122.60 | INR 1,110.00 | INR 1,114.80 | 1,017,965 |
| 2025-12-12 | INR 1,110.00 | INR 1,128.80 | INR 1,108.80 | INR 1,125.50 | 827,546 |
| 2025-12-11 | INR 1,100.90 | INR 1,111.30 | INR 1,095.50 | INR 1,105.40 | 759,090 |
| 2025-12-10 | INR 1,101.30 | INR 1,113.10 | INR 1,090.00 | INR 1,096.80 | 1,222,924 |
| 2025-12-09 | INR 1,118.00 | INR 1,120.60 | INR 1,099.30 | INR 1,107.80 | 1,947,088 |
| 2025-12-08 | INR 1,164.90 | INR 1,168.00 | INR 1,114.80 | INR 1,119.10 | 1,727,184 |
| 2025-12-05 | INR 1,150.00 | INR 1,170.00 | INR 1,143.40 | INR 1,162.20 | 2,326,439 |
| 2025-12-04 | INR 1,159.00 | INR 1,165.00 | INR 1,143.10 | INR 1,150.60 | 2,285,777 |
| 2025-12-03 | INR 1,162.00 | INR 1,171.20 | INR 1,104.90 | INR 1,143.60 | 6,026,786 |
| 2025-12-02 | INR 1,168.40 | INR 1,172.80 | INR 1,159.30 | INR 1,162.00 | 2,834,317 |
| 2025-12-01 | INR 1,164.90 | INR 1,185.00 | INR 1,157.30 | INR 1,168.40 | 3,039,396 |
| 2025-11-28 | INR 1,160.00 | INR 1,172.60 | INR 1,153.30 | INR 1,160.30 | 1,243,394 |
| 2025-11-27 | INR 1,159.00 | INR 1,163.00 | INR 1,136.30 | INR 1,160.60 | 2,342,042 |
| 2025-11-26 | INR 1,112.00 | INR 1,157.00 | INR 1,112.00 | INR 1,154.40 | 2,167,703 |
| 2025-11-25 | INR 1,107.30 | INR 1,123.90 | INR 1,107.30 | INR 1,112.00 | 1,394,051 |
| 2025-11-24 | INR 1,142.00 | INR 1,145.00 | INR 1,104.30 | INR 1,106.00 | 2,209,717 |
| 2025-11-21 | INR 1,166.00 | INR 1,166.90 | INR 1,133.10 | INR 1,140.30 | 1,045,627 |
| 2025-11-20 | INR 1,170.60 | INR 1,174.90 | INR 1,161.00 | INR 1,170.00 | 908,758 |
| 2025-11-19 | INR 1,167.50 | INR 1,170.90 | INR 1,157.60 | INR 1,164.90 | 522,344 |
| 2025-11-18 | INR 1,179.90 | INR 1,179.90 | INR 1,152.90 | INR 1,163.00 | 1,912,105 |
| 2025-11-17 | INR 1,173.90 | INR 1,178.00 | INR 1,165.40 | INR 1,175.50 | 1,102,752 |
| 2025-11-14 | INR 1,182.10 | INR 1,182.90 | INR 1,159.00 | INR 1,167.80 | 1,059,030 |
| 2025-11-13 | INR 1,191.70 | INR 1,200.40 | INR 1,178.10 | INR 1,183.90 | 1,427,189 |
| 2025-11-12 | INR 1,192.00 | INR 1,194.90 | INR 1,178.00 | INR 1,181.80 | 976,290 |
| 2025-11-11 | INR 1,187.00 | INR 1,206.70 | INR 1,166.10 | INR 1,191.50 | 1,588,730 |
| 2025-11-10 | INR 1,174.00 | INR 1,185.00 | INR 1,172.00 | INR 1,179.30 | 740,226 |
| 2025-11-07 | INR 1,160.10 | INR 1,182.90 | INR 1,151.20 | INR 1,171.70 | 845,047 |
| 2025-11-06 | INR 1,181.40 | INR 1,183.50 | INR 1,161.60 | INR 1,168.80 | 1,304,994 |
| 2025-11-04 | INR 1,202.60 | INR 1,202.60 | INR 1,175.20 | INR 1,181.40 | 1,110,884 |
| 2025-11-03 | INR 1,213.90 | INR 1,217.50 | INR 1,190.00 | INR 1,195.00 | 1,486,643 |
| 2025-10-31 | INR 1,210.00 | INR 1,216.00 | INR 1,199.00 | INR 1,206.00 | 1,337,807 |
| 2025-10-30 | INR 1,207.90 | INR 1,211.60 | INR 1,199.40 | INR 1,210.00 | 1,273,913 |
| 2025-10-29 | INR 1,189.20 | INR 1,223.90 | INR 1,185.50 | INR 1,207.90 | 3,819,737 |
| 2025-10-28 | INR 1,145.60 | INR 1,186.40 | INR 1,145.00 | INR 1,184.20 | 3,451,230 |
| 2025-10-27 | INR 1,147.80 | INR 1,156.70 | INR 1,143.20 | INR 1,150.60 | 1,275,776 |
| 2025-10-24 | INR 1,140.00 | INR 1,151.00 | INR 1,131.50 | INR 1,141.40 | 1,320,560 |
| 2025-10-23 | INR 1,161.00 | INR 1,162.50 | INR 1,135.10 | INR 1,138.20 | 1,740,322 |
| 2025-10-21 | INR 1,150.00 | INR 1,154.70 | INR 1,148.60 | INR 1,152.50 | 115,719 |
| 2025-10-20 | INR 1,174.60 | INR 1,174.60 | INR 1,139.40 | INR 1,145.20 | 1,214,428 |
| 2025-10-17 | INR 1,175.00 | INR 1,178.00 | INR 1,149.60 | INR 1,163.30 | 2,207,267 |
| 2025-10-16 | INR 1,165.00 | INR 1,173.50 | INR 1,158.60 | INR 1,172.10 | 655,759 |
| 2025-10-15 | INR 1,147.80 | INR 1,163.70 | INR 1,145.00 | INR 1,160.80 | 1,284,749 |
| 2025-10-14 | INR 1,165.00 | INR 1,169.60 | INR 1,139.40 | INR 1,147.80 | 1,408,990 |
| 2025-10-13 | INR 1,160.90 | INR 1,164.90 | INR 1,153.60 | INR 1,161.40 | 488,298 |
| 2025-10-10 | INR 1,174.00 | INR 1,175.00 | INR 1,156.40 | INR 1,167.80 | 1,457,768 |
| 2025-10-09 | INR 1,146.00 | INR 1,178.80 | INR 1,146.00 | INR 1,175.20 | 2,001,612 |