Power Finance Corporation Limited (PFC) Price History
Daily open, high, low, close and volume for Power Finance Corporation Limited (PFC) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | INR 328.10 | INR 335.60 | INR 328.10 | INR 333.55 | 3,944,382 |
| 2026-10-09 | INR 324.20 | INR 330.00 | INR 323.55 | INR 327.80 | 4,802,235 |
| 2026-10-08 | INR 326.00 | INR 331.80 | INR 322.85 | INR 323.70 | 6,668,472 |
| 2026-10-07 | INR 322.90 | INR 332.25 | INR 321.95 | INR 325.55 | 15,838,626 |
| 2026-10-06 | INR 322.30 | INR 327.25 | INR 322.30 | INR 322.60 | 7,472,995 |
| 2026-10-05 | INR 320.10 | INR 323.35 | INR 317.70 | INR 322.00 | 11,353,503 |
| 2026-10-01 | INR 325.85 | INR 326.50 | INR 313.35 | INR 318.00 | 9,777,829 |
| 2026-09-30 | INR 325.85 | INR 332.50 | INR 325.00 | INR 325.50 | 9,986,223 |
| 2026-09-29 | INR 330.25 | INR 330.60 | INR 320.80 | INR 324.10 | 13,111,275 |
| 2026-09-28 | INR 338.30 | INR 338.55 | INR 329.05 | INR 330.00 | 10,003,097 |
| 2026-09-25 | INR 340.00 | INR 340.05 | INR 336.30 | INR 338.00 | 8,623,661 |
| 2026-09-24 | INR 343.85 | INR 345.10 | INR 338.00 | INR 339.35 | 7,953,489 |
| 2026-09-23 | INR 345.55 | INR 349.95 | INR 344.55 | INR 346.00 | 11,150,266 |
| 2026-09-22 | INR 345.20 | INR 346.50 | INR 343.10 | INR 345.80 | 7,604,431 |
| 2026-09-21 | INR 342.60 | INR 348.05 | INR 342.60 | INR 344.75 | 9,174,012 |
| 2026-09-18 | INR 345.00 | INR 347.10 | INR 342.55 | INR 342.55 | 11,369,930 |
| 2026-09-17 | INR 346.10 | INR 348.50 | INR 344.75 | INR 344.95 | 6,259,408 |
| 2026-09-16 | INR 344.00 | INR 349.10 | INR 343.65 | INR 346.00 | 6,079,360 |
| 2026-09-15 | INR 352.45 | INR 353.30 | INR 344.00 | INR 344.00 | 7,488,255 |
| 2026-09-11 | INR 348.00 | INR 353.45 | INR 348.00 | INR 353.45 | 6,198,609 |
| 2026-09-10 | INR 350.00 | INR 354.75 | INR 349.30 | INR 352.80 | 7,286,720 |
| 2026-09-09 | INR 354.35 | INR 355.30 | INR 350.10 | INR 351.40 | 5,426,791 |
| 2026-09-08 | INR 352.05 | INR 356.50 | INR 351.15 | INR 355.90 | 6,879,445 |
| 2026-09-07 | INR 355.75 | INR 359.15 | INR 353.00 | INR 353.10 | 6,560,499 |
| 2026-09-04 | INR 344.90 | INR 357.70 | INR 344.00 | INR 355.60 | 19,206,290 |
| 2026-09-03 | INR 349.20 | INR 351.75 | INR 343.30 | INR 345.50 | 8,643,025 |
| 2026-09-02 | INR 343.40 | INR 347.30 | INR 340.50 | INR 346.50 | 11,746,142 |
| 2026-09-01 | INR 343.30 | INR 347.75 | INR 343.20 | INR 345.80 | 8,352,858 |
| 2026-08-31 | INR 352.00 | INR 352.30 | INR 336.30 | INR 336.30 | 13,232,527 |
| 2026-08-28 | INR 356.00 | INR 356.00 | INR 350.20 | INR 352.00 | 6,299,577 |
| 2026-08-27 | INR 361.75 | INR 362.30 | INR 352.35 | INR 355.85 | 12,745,960 |
| 2026-08-26 | INR 366.80 | INR 369.15 | INR 363.35 | INR 364.10 | 4,908,282 |
| 2026-08-25 | INR 364.00 | INR 367.00 | INR 362.10 | INR 367.00 | 6,349,108 |
| 2026-08-24 | INR 363.00 | INR 365.75 | INR 361.20 | INR 364.00 | 6,817,108 |
| 2026-08-21 | INR 363.80 | INR 364.95 | INR 361.60 | INR 363.00 | 9,594,279 |
| 2026-08-20 | INR 374.45 | INR 375.10 | INR 363.20 | INR 363.80 | 13,375,984 |
| 2026-08-19 | INR 374.95 | INR 376.40 | INR 371.15 | INR 374.45 | 7,426,828 |
| 2026-08-18 | INR 375.00 | INR 376.55 | INR 373.60 | INR 374.45 | 7,433,916 |
| 2026-08-17 | INR 376.00 | INR 377.00 | INR 372.15 | INR 374.40 | 7,164,194 |
| 2026-08-14 | INR 376.95 | INR 379.80 | INR 374.95 | INR 376.00 | 5,851,335 |
| 2026-08-13 | INR 377.90 | INR 378.95 | INR 374.00 | INR 378.95 | 8,785,489 |
| 2026-08-12 | INR 381.00 | INR 381.65 | INR 375.30 | INR 376.50 | 12,028,949 |
| 2026-08-11 | INR 386.00 | INR 387.00 | INR 380.15 | INR 381.00 | 10,884,187 |
| 2026-08-10 | INR 412.10 | INR 414.65 | INR 383.20 | INR 385.15 | 27,986,683 |
| 2026-08-07 | INR 417.00 | INR 421.15 | INR 414.50 | INR 420.00 | 4,422,078 |
| 2026-08-06 | INR 416.00 | INR 418.00 | INR 412.95 | INR 418.00 | 3,704,243 |
| 2026-08-05 | INR 422.10 | INR 424.00 | INR 414.40 | INR 418.00 | 5,129,023 |
| 2026-08-04 | INR 420.00 | INR 421.80 | INR 416.25 | INR 420.00 | 8,639,728 |
| 2026-08-03 | INR 425.50 | INR 429.25 | INR 417.30 | INR 421.50 | 5,985,708 |
| 2026-07-31 | INR 423.70 | INR 427.10 | INR 420.35 | INR 424.35 | 10,382,221 |
| 2026-07-30 | INR 427.10 | INR 429.10 | INR 423.40 | INR 426.25 | 7,767,894 |
| 2026-07-29 | INR 419.90 | INR 431.40 | INR 419.10 | INR 427.10 | 6,586,258 |
| 2026-07-28 | INR 420.00 | INR 423.50 | INR 417.30 | INR 419.90 | 4,699,114 |
| 2026-07-27 | INR 412.20 | INR 420.70 | INR 411.00 | INR 420.10 | 4,447,916 |
| 2026-07-24 | INR 406.00 | INR 414.15 | INR 405.30 | INR 411.90 | 4,851,080 |
| 2026-07-23 | INR 410.00 | INR 413.65 | INR 407.00 | INR 410.05 | 4,168,118 |
| 2026-07-22 | INR 414.00 | INR 414.30 | INR 409.10 | INR 412.30 | 2,654,166 |
| 2026-07-21 | INR 414.90 | INR 418.35 | INR 410.05 | INR 414.85 | 5,594,822 |
| 2026-07-20 | INR 403.25 | INR 415.00 | INR 401.45 | INR 413.85 | 4,574,238 |
| 2026-07-17 | INR 402.00 | INR 407.55 | INR 399.75 | INR 404.85 | 12,783,074 |
| 2026-07-16 | INR 407.45 | INR 408.60 | INR 400.80 | INR 401.35 | 3,414,601 |
| 2026-07-15 | INR 412.75 | INR 412.85 | INR 404.65 | INR 405.65 | 6,011,087 |
| 2026-07-14 | INR 405.00 | INR 409.95 | INR 400.15 | INR 409.15 | 4,321,273 |
| 2026-07-13 | INR 403.00 | INR 406.00 | INR 399.95 | INR 405.10 | 4,979,432 |
| 2026-07-10 | INR 406.30 | INR 409.80 | INR 404.20 | INR 406.50 | 3,420,598 |
| 2026-07-09 | INR 403.55 | INR 406.25 | INR 399.00 | INR 404.10 | 6,397,782 |
| 2026-07-08 | INR 408.90 | INR 415.90 | INR 402.00 | INR 403.60 | 6,394,399 |
| 2026-07-07 | INR 421.10 | INR 422.45 | INR 411.30 | INR 413.15 | 5,865,910 |
| 2026-07-06 | INR 422.50 | INR 427.80 | INR 420.00 | INR 421.10 | 6,277,060 |
| 2026-07-03 | INR 433.00 | INR 433.00 | INR 423.80 | INR 425.80 | 3,916,062 |
| 2026-07-02 | INR 432.35 | INR 432.35 | INR 427.50 | INR 430.05 | 3,255,339 |
| 2026-07-01 | INR 426.40 | INR 433.80 | INR 423.30 | INR 430.75 | 4,626,021 |
| 2026-06-30 | INR 425.45 | INR 428.55 | INR 422.80 | INR 424.30 | 7,095,981 |
| 2026-06-29 | INR 430.10 | INR 432.45 | INR 422.20 | INR 424.45 | 8,257,412 |
| 2026-06-25 | INR 440.00 | INR 442.75 | INR 431.70 | INR 432.65 | 8,674,187 |
| 2026-06-24 | INR 431.00 | INR 439.00 | INR 430.15 | INR 437.10 | 5,505,436 |
| 2026-06-23 | INR 443.00 | INR 443.00 | INR 429.65 | INR 430.90 | 6,123,525 |
| 2026-06-22 | INR 433.00 | INR 444.80 | INR 430.55 | INR 440.95 | 10,050,117 |
| 2026-06-19 | INR 429.30 | INR 432.00 | INR 425.65 | INR 431.00 | 3,496,218 |
| 2026-06-18 | INR 432.10 | INR 436.65 | INR 422.65 | INR 429.30 | 4,496,589 |
| 2026-06-17 | INR 429.00 | INR 433.50 | INR 425.10 | INR 431.75 | 6,800,575 |
| 2026-06-16 | INR 426.50 | INR 433.95 | INR 424.85 | INR 427.50 | 5,312,213 |
| 2026-06-15 | INR 426.50 | INR 433.70 | INR 423.20 | INR 424.50 | 5,820,085 |
| 2026-06-12 | INR 418.10 | INR 421.60 | INR 414.20 | INR 421.05 | 5,544,060 |
| 2026-06-11 | INR 429.90 | INR 429.90 | INR 412.50 | INR 413.55 | 9,264,298 |
| 2026-06-10 | INR 435.60 | INR 440.65 | INR 429.90 | INR 431.30 | 4,359,935 |
| 2026-06-09 | INR 430.30 | INR 438.00 | INR 429.70 | INR 435.60 | 5,861,502 |
| 2026-06-08 | INR 426.20 | INR 435.40 | INR 425.20 | INR 428.40 | 6,618,546 |
| 2026-06-05 | INR 425.15 | INR 438.50 | INR 425.15 | INR 431.75 | 10,804,549 |
| 2026-06-04 | INR 416.00 | INR 428.90 | INR 416.00 | INR 424.45 | 6,886,255 |
| 2026-06-03 | INR 413.00 | INR 418.55 | INR 408.45 | INR 416.60 | 5,373,519 |
| 2026-06-02 | INR 416.10 | INR 418.00 | INR 409.75 | INR 413.05 | 6,066,023 |
| 2026-06-01 | INR 431.00 | INR 431.90 | INR 420.05 | INR 421.10 | 2,620,603 |
| 2026-05-29 | INR 435.95 | INR 439.25 | INR 425.15 | INR 428.60 | 16,317,068 |
| 2026-05-27 | INR 432.00 | INR 435.65 | INR 429.25 | INR 433.50 | 3,288,554 |
| 2026-05-26 | INR 440.30 | INR 440.90 | INR 430.55 | INR 433.70 | 4,643,484 |
| 2026-05-25 | INR 438.00 | INR 443.65 | INR 435.20 | INR 438.90 | 4,616,153 |
| 2026-05-22 | INR 432.00 | INR 434.20 | INR 428.70 | INR 430.55 | 3,609,645 |
| 2026-05-21 | INR 435.40 | INR 441.65 | INR 430.00 | INR 431.00 | 6,959,709 |
| 2026-05-20 | INR 430.00 | INR 432.45 | INR 422.35 | INR 429.35 | 4,861,888 |
| 2026-05-19 | INR 429.70 | INR 434.45 | INR 426.10 | INR 431.60 | 3,990,614 |
| 2026-05-18 | INR 443.80 | INR 443.80 | INR 427.40 | INR 429.80 | 4,593,536 |
| 2026-05-15 | INR 451.45 | INR 452.35 | INR 443.00 | INR 445.75 | 3,410,695 |
| 2026-05-14 | INR 449.75 | INR 452.95 | INR 439.10 | INR 451.45 | 6,275,043 |
| 2026-05-13 | INR 440.05 | INR 453.90 | INR 437.10 | INR 446.00 | 12,771,382 |
| 2026-05-12 | INR 448.00 | INR 456.80 | INR 439.45 | INR 440.70 | 4,928,790 |
| 2026-05-11 | INR 457.00 | INR 459.45 | INR 447.40 | INR 448.50 | 5,034,155 |
| 2026-05-08 | INR 458.00 | INR 467.25 | INR 455.55 | INR 461.35 | 8,789,899 |
| 2026-05-07 | INR 464.45 | INR 467.40 | INR 456.00 | INR 457.55 | 3,830,694 |
| 2026-05-06 | INR 459.30 | INR 464.85 | INR 454.60 | INR 463.90 | 5,229,630 |
| 2026-05-05 | INR 448.25 | INR 460.25 | INR 444.00 | INR 456.90 | 7,671,690 |
| 2026-05-04 | INR 452.35 | INR 456.15 | INR 446.05 | INR 448.25 | 8,092,056 |
| 2026-04-30 | INR 464.00 | INR 464.70 | INR 447.00 | INR 448.40 | 9,436,314 |
| 2026-04-29 | INR 477.00 | INR 477.90 | INR 461.90 | INR 464.75 | 10,926,068 |
| 2026-04-28 | INR 471.65 | INR 486.50 | INR 470.20 | INR 481.40 | 10,746,434 |
| 2026-04-27 | INR 471.00 | INR 478.35 | INR 470.95 | INR 474.90 | 6,021,520 |
| 2026-04-24 | INR 469.55 | INR 471.15 | INR 462.30 | INR 469.35 | 8,149,142 |
| 2026-04-23 | INR 467.50 | INR 472.30 | INR 466.10 | INR 469.80 | 6,711,033 |
| 2026-04-22 | INR 469.00 | INR 475.75 | INR 468.90 | INR 470.30 | 5,219,754 |
| 2026-04-21 | INR 474.00 | INR 479.00 | INR 469.35 | INR 471.10 | 5,478,143 |
| 2026-04-20 | INR 464.85 | INR 475.20 | INR 456.60 | INR 472.85 | 10,992,233 |
| 2026-04-17 | INR 460.00 | INR 467.20 | INR 455.45 | INR 464.85 | 10,255,394 |
| 2026-04-16 | INR 447.80 | INR 467.00 | INR 446.50 | INR 458.90 | 23,065,922 |
| 2026-04-15 | INR 438.80 | INR 446.50 | INR 438.00 | INR 444.75 | 13,577,979 |
| 2026-04-13 | INR 422.05 | INR 434.20 | INR 420.05 | INR 433.55 | 8,965,276 |
| 2026-04-10 | INR 431.00 | INR 438.80 | INR 426.40 | INR 434.90 | 10,459,717 |
| 2026-04-09 | INR 418.55 | INR 432.80 | INR 413.45 | INR 428.05 | 11,760,659 |
| 2026-04-08 | INR 423.00 | INR 425.80 | INR 413.75 | INR 417.65 | 14,645,774 |
| 2026-04-07 | INR 405.00 | INR 409.15 | INR 402.35 | INR 407.40 | 5,054,496 |
| 2026-04-06 | INR 402.60 | INR 407.55 | INR 398.85 | INR 405.90 | 7,162,794 |
| 2026-04-02 | INR 391.05 | INR 403.95 | INR 382.25 | INR 402.25 | 9,147,188 |
| 2026-04-01 | INR 393.00 | INR 400.10 | INR 387.10 | INR 397.70 | 10,351,420 |
| 2026-03-30 | INR 391.80 | INR 394.95 | INR 363.15 | INR 379.50 | 9,142,669 |
| 2026-03-27 | INR 402.00 | INR 403.95 | INR 394.75 | INR 396.00 | 9,033,117 |
| 2026-03-25 | INR 402.15 | INR 409.20 | INR 400.85 | INR 403.45 | 9,329,612 |
| 2026-03-24 | INR 408.45 | INR 409.65 | INR 395.55 | INR 398.75 | 12,403,753 |
| 2026-03-23 | INR 402.95 | INR 402.95 | INR 386.40 | INR 398.00 | 10,830,695 |
| 2026-03-20 | INR 415.00 | INR 428.50 | INR 411.05 | INR 412.85 | 12,199,222 |
| 2026-03-19 | INR 423.00 | INR 426.65 | INR 409.10 | INR 411.85 | 6,730,692 |
| 2026-03-18 | INR 420.95 | INR 434.95 | INR 418.50 | INR 432.25 | 15,012,423 |
| 2026-03-17 | INR 406.90 | INR 419.35 | INR 404.30 | INR 418.05 | 8,563,553 |
| 2026-03-16 | INR 404.20 | INR 410.00 | INR 396.55 | INR 406.25 | 6,317,752 |
| 2026-03-13 | INR 414.30 | INR 418.25 | INR 402.05 | INR 405.60 | 11,202,358 |
| 2026-03-12 | INR 403.90 | INR 421.35 | INR 398.00 | INR 415.90 | 8,640,995 |
| 2026-03-11 | INR 410.10 | INR 416.95 | INR 405.45 | INR 406.90 | 5,629,884 |
| 2026-03-10 | INR 398.00 | INR 414.90 | INR 396.45 | INR 412.15 | 10,244,278 |
| 2026-03-09 | INR 395.00 | INR 399.60 | INR 384.25 | INR 392.80 | 9,226,515 |
| 2026-03-06 | INR 414.00 | INR 425.15 | INR 405.75 | INR 407.85 | 8,236,742 |
| 2026-03-05 | INR 398.00 | INR 415.85 | INR 397.10 | INR 413.65 | 9,973,521 |
| 2026-03-04 | INR 400.00 | INR 404.00 | INR 391.00 | INR 396.55 | 10,651,800 |
| 2026-03-02 | INR 400.00 | INR 409.90 | INR 398.70 | INR 406.20 | 6,388,337 |
| 2026-02-27 | INR 420.00 | INR 422.05 | INR 410.60 | INR 413.80 | 6,922,370 |
| 2026-02-26 | INR 423.90 | INR 426.90 | INR 416.85 | INR 420.60 | 5,228,533 |
| 2026-02-25 | INR 421.00 | INR 425.25 | INR 417.00 | INR 423.60 | 7,232,299 |
| 2026-02-24 | INR 410.95 | INR 420.25 | INR 407.25 | INR 419.40 | 8,723,019 |
| 2026-02-23 | INR 412.50 | INR 417.50 | INR 407.60 | INR 411.80 | 9,008,749 |
| 2026-02-20 | INR 405.00 | INR 411.00 | INR 404.75 | INR 410.10 | 7,321,729 |
| 2026-02-19 | INR 420.75 | INR 421.25 | INR 407.00 | INR 409.55 | 4,478,620 |
| 2026-02-18 | INR 419.00 | INR 424.00 | INR 417.65 | INR 420.45 | 5,455,712 |
| 2026-02-17 | INR 411.00 | INR 418.00 | INR 409.30 | INR 416.95 | 5,584,350 |
| 2026-02-16 | INR 400.10 | INR 413.25 | INR 397.25 | INR 411.80 | 4,725,398 |
| 2026-02-13 | INR 407.45 | INR 408.00 | INR 399.40 | INR 400.55 | 7,060,981 |
| 2026-02-12 | INR 418.00 | INR 421.00 | INR 408.10 | INR 410.55 | 6,977,349 |
| 2026-02-11 | INR 413.25 | INR 417.00 | INR 412.30 | INR 415.85 | 3,387,714 |
| 2026-02-10 | INR 416.00 | INR 418.55 | INR 408.10 | INR 413.25 | 8,675,871 |
| 2026-02-09 | INR 425.00 | INR 430.40 | INR 405.50 | INR 415.20 | 19,537,837 |
| 2026-02-06 | INR 412.90 | INR 420.40 | INR 405.90 | INR 419.20 | 10,129,279 |
| 2026-02-05 | INR 415.70 | INR 420.40 | INR 405.60 | INR 415.00 | 21,560,718 |
| 2026-02-04 | INR 392.70 | INR 415.90 | INR 390.00 | INR 414.60 | 22,538,378 |
| 2026-02-03 | INR 404.00 | INR 404.00 | INR 386.85 | INR 392.60 | 10,172,106 |
| 2026-02-02 | INR 383.00 | INR 391.00 | INR 373.40 | INR 385.65 | 14,731,376 |
| 2026-01-30 | INR 384.00 | INR 384.45 | INR 376.00 | INR 379.35 | 17,579,735 |
| 2026-01-29 | INR 385.00 | INR 390.75 | INR 383.00 | INR 386.80 | 11,535,966 |
| 2026-01-28 | INR 362.45 | INR 384.15 | INR 362.15 | INR 383.05 | 12,905,737 |
| 2026-01-27 | INR 358.20 | INR 364.20 | INR 356.55 | INR 361.65 | 5,750,519 |
| 2026-01-23 | INR 365.00 | INR 371.10 | INR 357.65 | INR 358.65 | 6,728,741 |
| 2026-01-22 | INR 360.20 | INR 366.35 | INR 360.20 | INR 364.70 | 3,365,970 |
| 2026-01-21 | INR 359.10 | INR 362.20 | INR 351.40 | INR 357.65 | 6,225,235 |
| 2026-01-20 | INR 370.75 | INR 371.30 | INR 358.00 | INR 360.50 | 4,993,397 |
| 2026-01-19 | INR 374.00 | INR 375.80 | INR 370.65 | INR 372.15 | 4,895,367 |
| 2026-01-16 | INR 373.90 | INR 379.15 | INR 370.30 | INR 375.35 | 6,139,589 |
| 2026-01-15 | INR 371.85 | INR 371.85 | INR 371.85 | INR 371.85 | 0 |
| 2026-01-14 | INR 369.50 | INR 373.30 | INR 367.50 | INR 371.85 | 4,944,952 |
| 2026-01-13 | INR 373.80 | INR 374.90 | INR 366.00 | INR 369.55 | 5,638,105 |
| 2026-01-12 | INR 357.15 | INR 372.85 | INR 355.00 | INR 371.80 | 8,700,735 |
| 2026-01-09 | INR 363.65 | INR 367.10 | INR 357.60 | INR 358.90 | 5,369,561 |
| 2026-01-08 | INR 376.95 | INR 379.50 | INR 363.10 | INR 365.45 | 7,774,241 |
| 2026-01-07 | INR 376.10 | INR 377.65 | INR 372.65 | INR 376.95 | 5,966,190 |
| 2026-01-06 | INR 376.00 | INR 381.50 | INR 373.00 | INR 376.25 | 6,800,656 |
| 2026-01-05 | INR 378.20 | INR 378.90 | INR 371.70 | INR 375.05 | 6,164,496 |
| 2026-01-02 | INR 365.20 | INR 378.80 | INR 363.55 | INR 375.95 | 19,990,998 |
| 2026-01-01 | INR 358.90 | INR 363.95 | INR 356.25 | INR 363.15 | 7,388,994 |
| 2025-12-31 | INR 349.55 | INR 358.55 | INR 349.55 | INR 355.40 | 4,910,584 |
| 2025-12-30 | INR 351.55 | INR 352.00 | INR 348.75 | INR 349.35 | 3,196,377 |
| 2025-12-29 | INR 354.60 | INR 356.10 | INR 350.20 | INR 351.55 | 3,835,579 |
| 2025-12-26 | INR 352.30 | INR 357.90 | INR 350.45 | INR 354.60 | 4,086,038 |
| 2025-12-24 | INR 356.00 | INR 357.00 | INR 351.05 | INR 352.30 | 4,097,578 |
| 2025-12-23 | INR 344.50 | INR 357.00 | INR 342.45 | INR 354.90 | 9,432,271 |
| 2025-12-22 | INR 340.35 | INR 344.60 | INR 339.30 | INR 343.40 | 5,485,124 |
| 2025-12-19 | INR 335.95 | INR 339.25 | INR 335.05 | INR 338.70 | 8,110,376 |
| 2025-12-18 | INR 334.50 | INR 337.30 | INR 329.90 | INR 335.05 | 5,409,972 |
| 2025-12-17 | INR 336.90 | INR 338.75 | INR 334.25 | INR 335.65 | 4,746,519 |
| 2025-12-16 | INR 340.90 | INR 341.65 | INR 335.00 | INR 336.15 | 8,021,854 |
| 2025-12-15 | INR 344.00 | INR 344.00 | INR 337.70 | INR 341.20 | 4,861,434 |
| 2025-12-12 | INR 344.00 | INR 345.00 | INR 339.80 | INR 344.20 | 3,751,220 |
| 2025-12-11 | INR 344.10 | INR 344.50 | INR 340.45 | INR 342.55 | 4,526,067 |
| 2025-12-10 | INR 344.65 | INR 348.95 | INR 342.60 | INR 343.85 | 7,421,279 |
| 2025-12-09 | INR 341.80 | INR 344.00 | INR 334.85 | INR 342.50 | 8,160,700 |
| 2025-12-08 | INR 353.10 | INR 353.45 | INR 340.10 | INR 342.45 | 7,187,288 |
| 2025-12-05 | INR 351.95 | INR 353.95 | INR 348.80 | INR 352.65 | 5,225,025 |
| 2025-12-04 | INR 352.15 | INR 354.65 | INR 350.60 | INR 352.05 | 3,426,935 |
| 2025-12-03 | INR 361.00 | INR 361.80 | INR 350.65 | INR 351.95 | 7,313,684 |
| 2025-12-02 | INR 356.40 | INR 363.30 | INR 356.40 | INR 360.30 | 4,957,405 |
| 2025-12-01 | INR 364.20 | INR 365.85 | INR 360.00 | INR 360.95 | 3,010,315 |
| 2025-11-28 | INR 364.00 | INR 365.15 | INR 361.05 | INR 362.70 | 3,452,880 |
| 2025-11-27 | INR 362.40 | INR 367.65 | INR 361.75 | INR 365.15 | 5,016,640 |
| 2025-11-26 | INR 359.00 | INR 364.70 | INR 357.55 | INR 362.40 | 5,145,168 |
| 2025-11-25 | INR 363.80 | INR 367.00 | INR 361.00 | INR 361.40 | 6,113,266 |
| 2025-11-24 | INR 370.00 | INR 370.90 | INR 362.00 | INR 362.65 | 11,744,103 |
| 2025-11-21 | INR 372.75 | INR 373.45 | INR 369.00 | INR 369.70 | 3,904,024 |
| 2025-11-20 | INR 374.20 | INR 376.40 | INR 372.25 | INR 372.75 | 4,429,516 |
| 2025-11-19 | INR 374.60 | INR 377.00 | INR 372.00 | INR 373.65 | 5,830,083 |
| 2025-11-18 | INR 379.35 | INR 379.35 | INR 373.15 | INR 374.60 | 5,223,085 |
| 2025-11-17 | INR 375.60 | INR 380.20 | INR 375.50 | INR 376.40 | 5,325,450 |
| 2025-11-14 | INR 373.25 | INR 375.45 | INR 371.15 | INR 374.60 | 4,954,031 |
| 2025-11-13 | INR 375.00 | INR 377.45 | INR 372.20 | INR 372.90 | 5,884,580 |
| 2025-11-12 | INR 376.00 | INR 380.45 | INR 373.65 | INR 375.30 | 5,333,409 |
| 2025-11-11 | INR 378.05 | INR 378.40 | INR 369.50 | INR 375.00 | 8,888,268 |
| 2025-11-10 | INR 378.00 | INR 381.65 | INR 374.30 | INR 377.30 | 7,558,172 |
| 2025-11-07 | INR 386.10 | INR 394.70 | INR 374.20 | INR 380.25 | 16,021,457 |
| 2025-11-06 | INR 396.20 | INR 397.95 | INR 385.45 | INR 386.10 | 6,401,150 |
| 2025-11-04 | INR 402.50 | INR 406.10 | INR 395.60 | INR 396.20 | 5,105,933 |
| 2025-11-03 | INR 403.25 | INR 407.00 | INR 401.60 | INR 403.40 | 3,659,563 |
| 2025-10-31 | INR 405.05 | INR 408.75 | INR 402.50 | INR 403.25 | 4,200,882 |
| 2025-10-30 | INR 410.65 | INR 411.10 | INR 402.80 | INR 405.05 | 5,311,440 |
| 2025-10-29 | INR 396.20 | INR 411.00 | INR 393.25 | INR 408.80 | 10,111,788 |
| 2025-10-28 | INR 397.00 | INR 401.90 | INR 393.25 | INR 394.60 | 5,914,973 |
| 2025-10-27 | INR 396.00 | INR 399.50 | INR 394.10 | INR 396.90 | 3,263,341 |
| 2025-10-24 | INR 396.40 | INR 397.45 | INR 392.20 | INR 393.60 | 3,294,561 |
| 2025-10-23 | INR 403.00 | INR 403.80 | INR 395.60 | INR 396.60 | 7,783,176 |
| 2025-10-21 | INR 401.00 | INR 401.50 | INR 396.95 | INR 398.45 | 661,678 |
| 2025-10-20 | INR 398.90 | INR 401.00 | INR 396.50 | INR 397.95 | 4,927,347 |
| 2025-10-17 | INR 401.50 | INR 401.50 | INR 393.50 | INR 396.45 | 7,566,342 |
| 2025-10-16 | INR 406.00 | INR 408.45 | INR 400.80 | INR 401.55 | 4,441,896 |
| 2025-10-15 | INR 399.50 | INR 407.20 | INR 398.50 | INR 405.00 | 5,923,684 |
| 2025-10-14 | INR 403.00 | INR 404.40 | INR 395.55 | INR 398.00 | 6,584,385 |
| 2025-10-13 | INR 402.00 | INR 404.30 | INR 400.50 | INR 403.10 | 2,604,983 |
| 2025-10-10 | INR 404.80 | INR 408.90 | INR 403.00 | INR 403.85 | 2,216,904 |
| 2025-10-09 | INR 400.40 | INR 403.60 | INR 398.10 | INR 402.35 | 2,638,307 |