Persistent Systems Limited (PERSISTENT) Price History
Daily open, high, low, close and volume for Persistent Systems Limited (PERSISTENT) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | INR 5,770.00 | INR 5,830.00 | INR 5,736.00 | INR 5,787.00 | 332,336 |
| 2026-10-09 | INR 5,499.00 | INR 5,789.00 | INR 5,499.00 | INR 5,770.00 | 773,886 |
| 2026-10-08 | INR 5,504.50 | INR 5,629.00 | INR 5,430.00 | INR 5,468.00 | 332,743 |
| 2026-10-07 | INR 5,513.50 | INR 5,529.00 | INR 5,447.50 | INR 5,507.00 | 298,344 |
| 2026-10-06 | INR 5,520.00 | INR 5,553.50 | INR 5,463.50 | INR 5,521.00 | 266,663 |
| 2026-10-05 | INR 5,448.00 | INR 5,620.00 | INR 5,387.50 | INR 5,530.00 | 768,988 |
| 2026-10-01 | INR 5,276.00 | INR 5,396.00 | INR 5,250.50 | INR 5,367.00 | 506,268 |
| 2026-09-30 | INR 5,200.00 | INR 5,397.00 | INR 5,200.00 | INR 5,279.00 | 611,251 |
| 2026-09-29 | INR 5,328.00 | INR 5,348.50 | INR 5,162.00 | INR 5,162.00 | 294,063 |
| 2026-09-28 | INR 5,372.00 | INR 5,377.50 | INR 5,285.00 | INR 5,328.50 | 335,528 |
| 2026-09-25 | INR 5,277.00 | INR 5,385.00 | INR 5,230.00 | INR 5,372.00 | 307,915 |
| 2026-09-24 | INR 5,188.00 | INR 5,345.00 | INR 5,188.00 | INR 5,277.00 | 411,640 |
| 2026-09-23 | INR 5,400.00 | INR 5,413.00 | INR 5,213.50 | INR 5,240.00 | 388,889 |
| 2026-09-22 | INR 5,454.50 | INR 5,463.00 | INR 5,359.00 | INR 5,366.00 | 350,423 |
| 2026-09-21 | INR 5,416.00 | INR 5,458.00 | INR 5,380.50 | INR 5,449.00 | 352,582 |
| 2026-09-18 | INR 5,476.00 | INR 5,500.00 | INR 5,389.00 | INR 5,416.00 | 494,682 |
| 2026-09-17 | INR 5,410.00 | INR 5,502.00 | INR 5,405.50 | INR 5,473.00 | 233,465 |
| 2026-09-16 | INR 5,522.00 | INR 5,529.50 | INR 5,390.50 | INR 5,440.00 | 412,053 |
| 2026-09-15 | INR 5,654.00 | INR 5,759.00 | INR 5,456.50 | INR 5,477.50 | 812,335 |
| 2026-09-11 | INR 5,469.00 | INR 5,545.50 | INR 5,444.50 | INR 5,516.00 | 335,360 |
| 2026-09-10 | INR 5,404.50 | INR 5,560.00 | INR 5,370.50 | INR 5,509.50 | 516,940 |
| 2026-09-09 | INR 5,490.00 | INR 5,490.00 | INR 5,372.50 | INR 5,419.00 | 599,190 |
| 2026-09-08 | INR 5,550.00 | INR 5,600.00 | INR 5,491.00 | INR 5,560.00 | 330,550 |
| 2026-09-07 | INR 5,610.00 | INR 5,622.00 | INR 5,522.00 | INR 5,540.00 | 404,979 |
| 2026-09-04 | INR 5,680.00 | INR 5,724.50 | INR 5,634.00 | INR 5,643.00 | 302,507 |
| 2026-09-03 | INR 5,632.00 | INR 5,668.00 | INR 5,501.00 | INR 5,657.00 | 501,616 |
| 2026-09-02 | INR 5,700.00 | INR 5,738.00 | INR 5,640.50 | INR 5,690.00 | 610,391 |
| 2026-09-01 | INR 5,621.50 | INR 5,852.50 | INR 5,603.00 | INR 5,800.00 | 592,977 |
| 2026-08-31 | INR 5,855.50 | INR 5,855.50 | INR 5,593.00 | INR 5,594.50 | 1,111,705 |
| 2026-08-28 | INR 5,677.00 | INR 5,910.00 | INR 5,677.00 | INR 5,875.00 | 957,631 |
| 2026-08-27 | INR 5,640.00 | INR 5,679.50 | INR 5,597.00 | INR 5,654.00 | 191,424 |
| 2026-08-26 | INR 5,655.00 | INR 5,705.00 | INR 5,590.50 | INR 5,590.50 | 186,654 |
| 2026-08-25 | INR 5,687.00 | INR 5,687.00 | INR 5,570.50 | INR 5,655.00 | 358,275 |
| 2026-08-24 | INR 5,693.50 | INR 5,725.00 | INR 5,646.00 | INR 5,694.00 | 368,840 |
| 2026-08-21 | INR 5,685.00 | INR 5,722.00 | INR 5,602.00 | INR 5,667.50 | 355,144 |
| 2026-08-20 | INR 5,572.00 | INR 5,706.00 | INR 5,534.00 | INR 5,674.00 | 701,333 |
| 2026-08-19 | INR 5,520.00 | INR 5,577.00 | INR 5,475.50 | INR 5,510.00 | 474,744 |
| 2026-08-18 | INR 5,571.50 | INR 5,571.50 | INR 5,442.50 | INR 5,442.50 | 353,161 |
| 2026-08-17 | INR 5,580.50 | INR 5,613.00 | INR 5,520.00 | INR 5,570.00 | 398,938 |
| 2026-08-14 | INR 5,549.00 | INR 5,618.50 | INR 5,447.00 | INR 5,580.00 | 633,514 |
| 2026-08-13 | INR 5,470.50 | INR 5,529.00 | INR 5,406.00 | INR 5,523.00 | 237,282 |
| 2026-08-12 | INR 5,530.00 | INR 5,530.00 | INR 5,390.00 | INR 5,474.00 | 347,580 |
| 2026-08-11 | INR 5,474.00 | INR 5,544.00 | INR 5,430.50 | INR 5,536.00 | 339,035 |
| 2026-08-10 | INR 5,475.00 | INR 5,543.50 | INR 5,425.00 | INR 5,474.00 | 422,612 |
| 2026-08-07 | INR 5,470.00 | INR 5,594.00 | INR 5,448.50 | INR 5,475.00 | 507,690 |
| 2026-08-06 | INR 5,520.00 | INR 5,572.00 | INR 5,459.50 | INR 5,459.50 | 239,382 |
| 2026-08-05 | INR 5,539.00 | INR 5,579.00 | INR 5,493.00 | INR 5,520.00 | 367,409 |
| 2026-08-04 | INR 5,590.00 | INR 5,599.00 | INR 5,462.50 | INR 5,499.00 | 464,955 |
| 2026-08-03 | INR 5,533.50 | INR 5,575.00 | INR 5,319.50 | INR 5,575.00 | 1,344,826 |
| 2026-07-31 | INR 5,458.70 | INR 5,580.00 | INR 5,263.40 | INR 5,549.00 | 1,471,276 |
| 2026-07-30 | INR 5,483.30 | INR 5,698.00 | INR 5,468.40 | INR 5,514.70 | 1,194,100 |
| 2026-07-29 | INR 5,510.40 | INR 5,589.00 | INR 5,460.00 | INR 5,483.30 | 563,293 |
| 2026-07-28 | INR 5,335.80 | INR 5,515.00 | INR 5,335.80 | INR 5,428.40 | 1,045,445 |
| 2026-07-27 | INR 5,249.00 | INR 5,339.50 | INR 5,237.00 | INR 5,268.20 | 557,415 |
| 2026-07-24 | INR 4,974.10 | INR 5,217.80 | INR 4,965.10 | INR 5,200.50 | 732,328 |
| 2026-07-23 | INR 5,095.00 | INR 5,119.50 | INR 4,990.00 | INR 5,001.90 | 502,970 |
| 2026-07-22 | INR 5,195.00 | INR 5,195.00 | INR 5,067.20 | INR 5,098.80 | 385,227 |
| 2026-07-21 | INR 5,168.00 | INR 5,299.90 | INR 5,165.00 | INR 5,219.00 | 408,127 |
| 2026-07-20 | INR 5,183.90 | INR 5,238.00 | INR 5,166.00 | INR 5,188.70 | 367,933 |
| 2026-07-17 | INR 5,120.90 | INR 5,195.70 | INR 5,090.00 | INR 5,183.90 | 532,124 |
| 2026-07-16 | INR 5,075.80 | INR 5,210.00 | INR 5,050.00 | INR 5,059.30 | 426,991 |
| 2026-07-15 | INR 5,080.00 | INR 5,172.90 | INR 5,012.90 | INR 5,075.80 | 516,067 |
| 2026-07-14 | INR 5,189.90 | INR 5,257.00 | INR 5,111.10 | INR 5,129.10 | 567,112 |
| 2026-07-13 | INR 5,000.40 | INR 5,218.80 | INR 4,975.00 | INR 5,192.40 | 1,033,379 |
| 2026-07-10 | INR 4,926.40 | INR 5,065.40 | INR 4,903.00 | INR 5,053.90 | 1,205,108 |
| 2026-07-09 | INR 4,765.00 | INR 4,858.90 | INR 4,705.00 | INR 4,829.90 | 465,088 |
| 2026-07-08 | INR 4,884.80 | INR 4,910.00 | INR 4,737.00 | INR 4,769.50 | 662,309 |
| 2026-07-07 | INR 4,730.00 | INR 4,901.90 | INR 4,730.00 | INR 4,884.80 | 1,301,127 |
| 2026-07-06 | INR 4,704.80 | INR 4,735.00 | INR 4,650.80 | INR 4,715.80 | 642,181 |
| 2026-07-03 | INR 4,670.00 | INR 4,766.00 | INR 4,640.40 | INR 4,682.70 | 1,551,490 |
| 2026-07-02 | INR 4,384.00 | INR 4,592.90 | INR 4,381.50 | INR 4,580.60 | 1,859,078 |
| 2026-07-01 | INR 4,343.80 | INR 4,403.00 | INR 4,311.70 | INR 4,330.20 | 964,797 |
| 2026-06-30 | INR 4,331.00 | INR 4,347.00 | INR 4,244.50 | INR 4,326.50 | 1,513,736 |
| 2026-06-29 | INR 4,500.00 | INR 4,512.00 | INR 4,265.00 | INR 4,298.50 | 6,170,867 |
| 2026-06-25 | INR 4,935.00 | INR 4,970.00 | INR 4,827.00 | INR 4,841.50 | 383,578 |
| 2026-06-24 | INR 4,847.50 | INR 4,976.50 | INR 4,822.00 | INR 4,928.50 | 591,029 |
| 2026-06-23 | INR 4,763.00 | INR 4,895.00 | INR 4,763.00 | INR 4,836.50 | 335,308 |
| 2026-06-22 | INR 4,838.00 | INR 4,919.00 | INR 4,838.00 | INR 4,860.50 | 318,876 |
| 2026-06-19 | INR 4,700.00 | INR 4,844.50 | INR 4,602.00 | INR 4,829.00 | 1,504,523 |
| 2026-06-18 | INR 5,019.00 | INR 5,028.50 | INR 4,896.00 | INR 4,940.50 | 675,007 |
| 2026-06-17 | INR 5,050.00 | INR 5,105.00 | INR 5,017.00 | INR 5,045.00 | 365,334 |
| 2026-06-16 | INR 4,930.00 | INR 5,048.50 | INR 4,906.00 | INR 5,016.50 | 676,099 |
| 2026-06-15 | INR 4,885.00 | INR 4,914.00 | INR 4,845.50 | INR 4,890.50 | 519,726 |
| 2026-06-12 | INR 4,920.00 | INR 4,945.50 | INR 4,794.00 | INR 4,811.00 | 410,246 |
| 2026-06-11 | INR 4,805.50 | INR 4,932.00 | INR 4,732.50 | INR 4,874.00 | 746,944 |
| 2026-06-10 | INR 5,023.00 | INR 5,070.00 | INR 4,917.00 | INR 4,928.00 | 254,180 |
| 2026-06-09 | INR 5,145.00 | INR 5,145.00 | INR 4,961.00 | INR 5,018.00 | 438,124 |
| 2026-06-08 | INR 4,958.00 | INR 5,090.00 | INR 4,911.00 | INR 5,065.00 | 396,122 |
| 2026-06-05 | INR 5,199.00 | INR 5,233.50 | INR 5,011.00 | INR 5,038.50 | 423,726 |
| 2026-06-04 | INR 5,050.00 | INR 5,186.50 | INR 4,978.00 | INR 5,121.50 | 380,369 |
| 2026-06-03 | INR 5,380.00 | INR 5,380.00 | INR 5,076.00 | INR 5,097.50 | 768,497 |
| 2026-06-02 | INR 5,440.50 | INR 5,612.00 | INR 5,415.00 | INR 5,470.50 | 1,368,824 |
| 2026-06-01 | INR 5,238.00 | INR 5,498.00 | INR 5,226.50 | INR 5,402.00 | 1,017,776 |
| 2026-05-29 | INR 5,150.00 | INR 5,278.00 | INR 5,150.00 | INR 5,194.30 | 1,393,236 |
| 2026-05-27 | INR 5,100.00 | INR 5,134.40 | INR 5,064.30 | INR 5,098.40 | 206,977 |
| 2026-05-26 | INR 5,038.00 | INR 5,137.30 | INR 5,021.00 | INR 5,105.80 | 456,026 |
| 2026-05-25 | INR 5,030.00 | INR 5,077.00 | INR 4,971.50 | INR 5,038.00 | 328,328 |
| 2026-05-22 | INR 5,038.00 | INR 5,050.10 | INR 4,925.00 | INR 4,970.30 | 459,525 |
| 2026-05-21 | INR 5,084.10 | INR 5,110.00 | INR 4,995.00 | INR 5,019.00 | 282,141 |
| 2026-05-20 | INR 5,040.10 | INR 5,149.00 | INR 4,986.30 | INR 5,084.10 | 552,055 |
| 2026-05-19 | INR 4,961.50 | INR 5,187.70 | INR 4,961.50 | INR 5,066.30 | 912,186 |
| 2026-05-18 | INR 4,678.60 | INR 4,977.90 | INR 4,665.00 | INR 4,944.10 | 572,955 |
| 2026-05-15 | INR 4,633.00 | INR 4,797.00 | INR 4,630.00 | INR 4,702.10 | 766,506 |
| 2026-05-14 | INR 4,831.00 | INR 4,831.00 | INR 4,577.00 | INR 4,628.80 | 758,017 |
| 2026-05-13 | INR 4,855.00 | INR 4,914.00 | INR 4,815.80 | INR 4,845.00 | 310,545 |
| 2026-05-12 | INR 5,073.80 | INR 5,073.80 | INR 4,841.00 | INR 4,877.10 | 697,635 |
| 2026-05-11 | INR 5,124.90 | INR 5,173.30 | INR 5,080.00 | INR 5,098.10 | 339,705 |
| 2026-05-08 | INR 4,990.00 | INR 5,137.00 | INR 4,960.00 | INR 5,113.60 | 633,097 |
| 2026-05-07 | INR 5,030.00 | INR 5,074.40 | INR 4,911.50 | INR 4,984.00 | 512,165 |
| 2026-05-06 | INR 4,880.00 | INR 5,037.60 | INR 4,850.00 | INR 5,014.00 | 799,823 |
| 2026-05-05 | INR 4,770.00 | INR 4,858.70 | INR 4,743.10 | INR 4,816.30 | 499,615 |
| 2026-05-04 | INR 4,815.20 | INR 4,844.80 | INR 4,745.70 | INR 4,788.10 | 486,694 |
| 2026-04-30 | INR 4,805.80 | INR 4,829.90 | INR 4,761.50 | INR 4,800.00 | 542,790 |
| 2026-04-29 | INR 4,825.00 | INR 4,909.40 | INR 4,790.00 | INR 4,805.80 | 628,484 |
| 2026-04-28 | INR 4,827.60 | INR 4,852.00 | INR 4,745.20 | INR 4,803.50 | 759,673 |
| 2026-04-27 | INR 4,764.90 | INR 4,846.60 | INR 4,751.20 | INR 4,817.50 | 845,578 |
| 2026-04-24 | INR 5,062.10 | INR 5,090.00 | INR 4,734.00 | INR 4,747.30 | 1,280,422 |
| 2026-04-23 | INR 5,081.00 | INR 5,119.40 | INR 5,011.00 | INR 5,065.20 | 600,435 |
| 2026-04-22 | INR 5,217.80 | INR 5,262.00 | INR 5,033.90 | INR 5,073.30 | 2,183,080 |
| 2026-04-21 | INR 5,344.00 | INR 5,370.00 | INR 5,263.70 | INR 5,329.90 | 1,010,633 |
| 2026-04-20 | INR 5,451.00 | INR 5,512.30 | INR 5,287.10 | INR 5,325.20 | 1,021,416 |
| 2026-04-17 | INR 5,470.00 | INR 5,505.00 | INR 5,380.30 | INR 5,446.50 | 841,855 |
| 2026-04-16 | INR 5,540.40 | INR 5,605.40 | INR 5,466.00 | INR 5,500.50 | 615,320 |
| 2026-04-15 | INR 5,450.00 | INR 5,599.80 | INR 5,448.10 | INR 5,488.50 | 512,159 |
| 2026-04-13 | INR 5,319.50 | INR 5,408.80 | INR 5,317.00 | INR 5,377.40 | 460,222 |
| 2026-04-10 | INR 5,470.70 | INR 5,470.70 | INR 5,302.50 | INR 5,427.10 | 904,088 |
| 2026-04-09 | INR 5,369.10 | INR 5,489.00 | INR 5,271.10 | INR 5,471.10 | 600,754 |
| 2026-04-08 | INR 5,485.00 | INR 5,485.00 | INR 5,323.30 | INR 5,373.90 | 923,213 |
| 2026-04-07 | INR 5,303.50 | INR 5,438.50 | INR 5,213.50 | INR 5,386.20 | 544,032 |
| 2026-04-06 | INR 5,234.00 | INR 5,343.70 | INR 5,209.60 | INR 5,309.40 | 606,786 |
| 2026-04-02 | INR 4,970.10 | INR 5,267.00 | INR 4,963.90 | INR 5,227.70 | 964,640 |
| 2026-04-01 | INR 5,000.00 | INR 5,125.00 | INR 4,922.90 | INR 5,049.10 | 686,833 |
| 2026-03-30 | INR 4,855.00 | INR 4,929.50 | INR 4,825.00 | INR 4,877.20 | 1,293,604 |
| 2026-03-27 | INR 4,880.00 | INR 4,987.40 | INR 4,851.10 | INR 4,899.80 | 872,749 |
| 2026-03-25 | INR 4,930.00 | INR 4,958.80 | INR 4,845.00 | INR 4,928.80 | 783,039 |
| 2026-03-24 | INR 4,804.00 | INR 4,927.70 | INR 4,708.00 | INR 4,913.70 | 1,086,416 |
| 2026-03-23 | INR 4,688.80 | INR 4,800.40 | INR 4,639.30 | INR 4,724.50 | 1,065,192 |
| 2026-03-20 | INR 4,680.10 | INR 4,745.80 | INR 4,675.00 | INR 4,716.70 | 654,131 |
| 2026-03-19 | INR 4,601.00 | INR 4,659.40 | INR 4,575.00 | INR 4,602.80 | 446,961 |
| 2026-03-18 | INR 4,525.60 | INR 4,775.00 | INR 4,525.60 | INR 4,698.60 | 757,503 |
| 2026-03-17 | INR 4,689.00 | INR 4,689.00 | INR 4,496.30 | INR 4,529.40 | 685,749 |
| 2026-03-16 | INR 4,640.00 | INR 4,848.90 | INR 4,552.00 | INR 4,638.80 | 325,857 |
| 2026-03-13 | INR 4,698.00 | INR 4,730.00 | INR 4,567.10 | INR 4,638.80 | 499,196 |
| 2026-03-12 | INR 4,725.00 | INR 4,750.00 | INR 4,628.00 | INR 4,714.40 | 584,369 |
| 2026-03-11 | INR 4,850.00 | INR 4,895.00 | INR 4,731.00 | INR 4,747.70 | 799,637 |
| 2026-03-10 | INR 4,857.50 | INR 4,857.50 | INR 4,745.00 | INR 4,827.90 | 498,481 |
| 2026-03-09 | INR 4,680.00 | INR 4,872.10 | INR 4,650.10 | INR 4,783.10 | 724,632 |
| 2026-03-06 | INR 4,648.40 | INR 4,830.00 | INR 4,643.40 | INR 4,777.50 | 1,246,702 |
| 2026-03-05 | INR 4,775.00 | INR 4,775.00 | INR 4,587.00 | INR 4,641.70 | 614,996 |
| 2026-03-04 | INR 4,590.00 | INR 4,750.00 | INR 4,566.20 | INR 4,709.10 | 707,053 |
| 2026-03-02 | INR 4,600.00 | INR 4,787.50 | INR 4,449.10 | INR 4,673.40 | 637,428 |
| 2026-02-27 | INR 4,823.00 | INR 4,925.00 | INR 4,712.00 | INR 4,733.00 | 1,144,899 |
| 2026-02-26 | INR 4,765.00 | INR 4,933.00 | INR 4,746.50 | INR 4,781.50 | 1,104,877 |
| 2026-02-25 | INR 4,792.00 | INR 4,941.00 | INR 4,690.00 | INR 4,731.00 | 1,573,003 |
| 2026-02-24 | INR 4,875.00 | INR 4,918.00 | INR 4,585.00 | INR 4,662.00 | 2,771,545 |
| 2026-02-23 | INR 5,090.00 | INR 5,120.00 | INR 4,916.00 | INR 4,977.50 | 835,461 |
| 2026-02-20 | INR 5,235.00 | INR 5,274.00 | INR 5,070.00 | INR 5,092.00 | 1,666,625 |
| 2026-02-19 | INR 5,550.00 | INR 5,597.00 | INR 5,244.00 | INR 5,266.00 | 1,036,955 |
| 2026-02-18 | INR 5,628.50 | INR 5,628.50 | INR 5,447.00 | INR 5,521.00 | 592,720 |
| 2026-02-17 | INR 5,586.50 | INR 5,735.00 | INR 5,523.50 | INR 5,628.00 | 834,096 |
| 2026-02-16 | INR 5,485.00 | INR 5,597.00 | INR 5,440.50 | INR 5,582.00 | 501,990 |
| 2026-02-13 | INR 5,210.00 | INR 5,540.00 | INR 5,210.00 | INR 5,479.00 | 1,806,431 |
| 2026-02-12 | INR 5,650.00 | INR 5,659.00 | INR 5,431.00 | INR 5,452.00 | 1,360,770 |
| 2026-02-11 | INR 5,900.00 | INR 5,900.00 | INR 5,700.00 | INR 5,724.00 | 741,167 |
| 2026-02-10 | INR 5,875.00 | INR 5,948.00 | INR 5,776.00 | INR 5,872.50 | 347,608 |
| 2026-02-09 | INR 5,881.50 | INR 5,929.50 | INR 5,830.00 | INR 5,875.00 | 328,310 |
| 2026-02-06 | INR 5,937.00 | INR 5,960.50 | INR 5,741.00 | INR 5,852.00 | 601,645 |
| 2026-02-05 | INR 5,961.00 | INR 6,009.50 | INR 5,910.00 | INR 5,980.50 | 1,381,637 |
| 2026-02-04 | INR 6,060.00 | INR 6,060.00 | INR 5,798.00 | INR 5,986.00 | 1,427,211 |
| 2026-02-03 | INR 6,400.00 | INR 6,552.50 | INR 6,241.50 | INR 6,278.50 | 353,120 |
| 2026-02-02 | INR 6,119.50 | INR 6,120.00 | INR 5,992.00 | INR 6,082.50 | 180,834 |
| 2026-01-30 | INR 6,026.50 | INR 6,085.00 | INR 5,979.50 | INR 6,035.00 | 486,262 |
| 2026-01-29 | INR 6,202.50 | INR 6,213.00 | INR 5,993.50 | INR 6,070.00 | 637,802 |
| 2026-01-28 | INR 6,199.00 | INR 6,299.50 | INR 6,079.50 | INR 6,213.00 | 372,879 |
| 2026-01-27 | INR 6,125.00 | INR 6,238.50 | INR 6,060.00 | INR 6,216.00 | 491,985 |
| 2026-01-23 | INR 6,360.00 | INR 6,360.00 | INR 6,105.50 | INR 6,155.00 | 499,112 |
| 2026-01-22 | INR 6,336.00 | INR 6,394.00 | INR 6,176.00 | INR 6,320.50 | 455,070 |
| 2026-01-21 | INR 6,330.00 | INR 6,392.00 | INR 6,027.50 | INR 6,242.00 | 2,130,647 |
| 2026-01-20 | INR 6,419.50 | INR 6,491.00 | INR 6,300.00 | INR 6,342.50 | 573,688 |
| 2026-01-19 | INR 6,395.00 | INR 6,467.50 | INR 6,250.00 | INR 6,438.00 | 383,374 |
| 2026-01-16 | INR 6,309.50 | INR 6,477.00 | INR 6,309.50 | INR 6,403.00 | 531,116 |
| 2026-01-15 | INR 6,274.00 | INR 6,274.00 | INR 6,274.00 | INR 6,274.00 | 0 |
| 2026-01-14 | INR 6,325.00 | INR 6,350.00 | INR 6,230.00 | INR 6,274.00 | 327,713 |
| 2026-01-13 | INR 6,340.00 | INR 6,424.50 | INR 6,278.00 | INR 6,357.50 | 228,016 |
| 2026-01-12 | INR 6,417.00 | INR 6,418.00 | INR 6,287.00 | INR 6,325.50 | 268,990 |
| 2026-01-09 | INR 6,436.00 | INR 6,468.00 | INR 6,350.00 | INR 6,417.00 | 337,174 |
| 2026-01-08 | INR 6,520.00 | INR 6,598.00 | INR 6,412.00 | INR 6,444.50 | 354,203 |
| 2026-01-07 | INR 6,206.00 | INR 6,542.50 | INR 6,206.00 | INR 6,513.50 | 633,821 |
| 2026-01-06 | INR 6,204.00 | INR 6,294.00 | INR 6,177.50 | INR 6,249.00 | 173,690 |
| 2026-01-05 | INR 6,289.50 | INR 6,300.00 | INR 6,110.50 | INR 6,204.00 | 307,929 |
| 2026-01-02 | INR 6,285.00 | INR 6,329.00 | INR 6,229.00 | INR 6,289.50 | 147,711 |
| 2026-01-01 | INR 6,285.00 | INR 6,299.00 | INR 6,213.50 | INR 6,282.50 | 113,350 |
| 2025-12-31 | INR 6,205.00 | INR 6,286.50 | INR 6,177.50 | INR 6,272.00 | 229,337 |
| 2025-12-30 | INR 6,205.50 | INR 6,279.00 | INR 6,126.50 | INR 6,183.00 | 1,231,316 |
| 2025-12-29 | INR 6,300.00 | INR 6,324.50 | INR 6,207.50 | INR 6,228.50 | 250,243 |
| 2025-12-26 | INR 6,353.00 | INR 6,399.50 | INR 6,275.00 | INR 6,300.50 | 287,268 |
| 2025-12-24 | INR 6,487.00 | INR 6,487.00 | INR 6,338.50 | INR 6,352.50 | 200,947 |
| 2025-12-23 | INR 6,580.00 | INR 6,599.00 | INR 6,448.00 | INR 6,489.00 | 215,867 |
| 2025-12-22 | INR 6,370.00 | INR 6,595.50 | INR 6,365.50 | INR 6,563.50 | 359,560 |
| 2025-12-19 | INR 6,382.50 | INR 6,417.00 | INR 6,290.50 | INR 6,358.00 | 261,141 |
| 2025-12-18 | INR 6,260.00 | INR 6,339.50 | INR 6,230.00 | INR 6,318.50 | 167,343 |
| 2025-12-17 | INR 6,240.00 | INR 6,348.50 | INR 6,232.50 | INR 6,282.50 | 194,752 |
| 2025-12-16 | INR 6,260.00 | INR 6,310.00 | INR 6,190.00 | INR 6,263.00 | 235,762 |
| 2025-12-15 | INR 6,321.00 | INR 6,336.50 | INR 6,259.00 | INR 6,297.50 | 185,159 |
| 2025-12-12 | INR 6,240.00 | INR 6,357.00 | INR 6,204.00 | INR 6,336.50 | 311,443 |
| 2025-12-11 | INR 6,041.50 | INR 6,229.50 | INR 6,019.00 | INR 6,204.00 | 578,216 |
| 2025-12-10 | INR 6,321.50 | INR 6,373.00 | INR 6,013.50 | INR 6,033.50 | 518,858 |
| 2025-12-09 | INR 6,336.50 | INR 6,358.00 | INR 6,217.00 | INR 6,302.00 | 482,730 |
| 2025-12-08 | INR 6,551.00 | INR 6,553.00 | INR 6,311.00 | INR 6,347.00 | 354,529 |
| 2025-12-05 | INR 6,453.00 | INR 6,531.50 | INR 6,428.00 | INR 6,520.50 | 204,572 |
| 2025-12-04 | INR 6,380.00 | INR 6,528.50 | INR 6,334.00 | INR 6,452.00 | 668,828 |
| 2025-12-03 | INR 6,393.50 | INR 6,408.00 | INR 6,295.00 | INR 6,331.00 | 342,367 |
| 2025-12-02 | INR 6,390.00 | INR 6,447.00 | INR 6,337.50 | INR 6,393.50 | 253,320 |
| 2025-12-01 | INR 6,375.50 | INR 6,425.00 | INR 6,331.00 | INR 6,406.00 | 199,542 |
| 2025-11-28 | INR 6,440.00 | INR 6,455.00 | INR 6,318.50 | INR 6,353.00 | 208,808 |
| 2025-11-27 | INR 6,425.00 | INR 6,478.00 | INR 6,383.50 | INR 6,432.00 | 445,809 |
| 2025-11-26 | INR 6,404.50 | INR 6,421.50 | INR 6,360.00 | INR 6,415.00 | 167,018 |
| 2025-11-25 | INR 6,421.50 | INR 6,421.50 | INR 6,324.00 | INR 6,370.50 | 225,848 |
| 2025-11-24 | INR 6,300.00 | INR 6,426.50 | INR 6,297.00 | INR 6,374.50 | 1,378,541 |
| 2025-11-21 | INR 6,324.50 | INR 6,370.00 | INR 6,262.50 | INR 6,296.50 | 342,405 |
| 2025-11-20 | INR 6,316.00 | INR 6,419.00 | INR 6,315.00 | INR 6,350.50 | 481,898 |
| 2025-11-19 | INR 6,080.00 | INR 6,342.00 | INR 6,076.00 | INR 6,316.00 | 874,803 |
| 2025-11-18 | INR 6,110.00 | INR 6,125.00 | INR 6,062.00 | INR 6,079.50 | 255,511 |
| 2025-11-17 | INR 6,129.00 | INR 6,135.00 | INR 6,069.00 | INR 6,116.50 | 239,271 |
| 2025-11-14 | INR 6,100.00 | INR 6,136.50 | INR 6,034.00 | INR 6,101.00 | 198,063 |
| 2025-11-13 | INR 6,135.00 | INR 6,185.50 | INR 6,077.50 | INR 6,137.00 | 301,945 |
| 2025-11-12 | INR 6,045.50 | INR 6,168.00 | INR 6,045.50 | INR 6,134.50 | 505,785 |
| 2025-11-11 | INR 5,899.50 | INR 6,040.00 | INR 5,880.50 | INR 6,031.00 | 766,563 |
| 2025-11-10 | INR 5,789.00 | INR 5,889.00 | INR 5,766.50 | INR 5,864.50 | 304,472 |
| 2025-11-07 | INR 5,842.00 | INR 5,842.00 | INR 5,699.00 | INR 5,781.00 | 279,260 |
| 2025-11-06 | INR 5,926.50 | INR 5,926.50 | INR 5,796.50 | INR 5,842.00 | 341,274 |
| 2025-11-04 | INR 5,920.00 | INR 5,955.00 | INR 5,814.50 | INR 5,858.50 | 338,741 |
| 2025-11-03 | INR 5,920.00 | INR 5,940.00 | INR 5,853.00 | INR 5,931.00 | 135,144 |
| 2025-10-31 | INR 5,961.70 | INR 5,965.00 | INR 5,875.10 | INR 5,916.60 | 336,904 |
| 2025-10-30 | INR 5,891.10 | INR 5,967.00 | INR 5,881.00 | INR 5,961.70 | 241,544 |
| 2025-10-29 | INR 5,830.00 | INR 5,915.50 | INR 5,815.40 | INR 5,891.10 | 307,900 |
| 2025-10-28 | INR 5,782.00 | INR 5,874.80 | INR 5,782.00 | INR 5,826.90 | 425,499 |
| 2025-10-27 | INR 5,880.00 | INR 5,900.00 | INR 5,845.10 | INR 5,878.10 | 232,662 |
| 2025-10-24 | INR 5,843.90 | INR 5,929.30 | INR 5,800.00 | INR 5,826.00 | 383,009 |
| 2025-10-23 | INR 5,910.00 | INR 5,977.00 | INR 5,816.80 | INR 5,835.90 | 906,223 |
| 2025-10-21 | INR 5,825.00 | INR 5,860.00 | INR 5,785.00 | INR 5,800.10 | 33,872 |
| 2025-10-20 | INR 5,783.40 | INR 5,859.90 | INR 5,768.70 | INR 5,844.70 | 373,324 |
| 2025-10-17 | INR 5,800.00 | INR 5,825.00 | INR 5,725.00 | INR 5,755.70 | 469,353 |
| 2025-10-16 | INR 5,722.10 | INR 5,850.00 | INR 5,703.20 | INR 5,841.50 | 940,813 |
| 2025-10-15 | INR 5,522.00 | INR 5,738.40 | INR 5,465.50 | INR 5,724.60 | 3,470,286 |
| 2025-10-14 | INR 5,360.00 | INR 5,438.00 | INR 5,287.40 | INR 5,337.90 | 406,572 |
| 2025-10-13 | INR 5,327.90 | INR 5,338.60 | INR 5,202.00 | INR 5,329.70 | 291,416 |
| 2025-10-10 | INR 5,380.00 | INR 5,403.50 | INR 5,280.00 | INR 5,357.70 | 277,817 |
| 2025-10-09 | INR 5,270.00 | INR 5,355.00 | INR 5,254.10 | INR 5,345.30 | 233,688 |