Shriram Finance Limited (SHRIRAMFIN) Price History
Daily open, high, low, close and volume for Shriram Finance Limited (SHRIRAMFIN) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | INR 946.00 | INR 952.00 | INR 933.00 | INR 935.50 | 927,091 |
| 2026-10-09 | INR 923.85 | INR 944.90 | INR 921.10 | INR 940.45 | 4,965,497 |
| 2026-10-08 | INR 950.00 | INR 951.00 | INR 917.25 | INR 917.25 | 6,408,257 |
| 2026-10-07 | INR 959.00 | INR 960.00 | INR 930.00 | INR 948.00 | 6,096,545 |
| 2026-10-06 | INR 971.40 | INR 975.00 | INR 959.10 | INR 965.05 | 4,433,773 |
| 2026-10-05 | INR 964.00 | INR 973.50 | INR 954.00 | INR 971.40 | 5,092,892 |
| 2026-10-01 | INR 973.50 | INR 975.00 | INR 936.00 | INR 945.00 | 5,599,670 |
| 2026-09-30 | INR 972.20 | INR 987.00 | INR 965.10 | INR 982.70 | 5,552,495 |
| 2026-09-29 | INR 975.00 | INR 986.20 | INR 967.90 | INR 971.50 | 6,176,420 |
| 2026-09-28 | INR 990.00 | INR 991.30 | INR 970.00 | INR 976.30 | 4,953,660 |
| 2026-09-25 | INR 990.00 | INR 1,002.00 | INR 986.40 | INR 994.10 | 2,700,614 |
| 2026-09-24 | INR 999.00 | INR 1,008.60 | INR 983.40 | INR 990.00 | 4,096,126 |
| 2026-09-23 | INR 1,012.00 | INR 1,018.00 | INR 1,005.50 | INR 1,010.80 | 2,916,356 |
| 2026-09-22 | INR 1,011.80 | INR 1,016.60 | INR 995.50 | INR 1,006.00 | 3,773,069 |
| 2026-09-21 | INR 1,019.00 | INR 1,019.00 | INR 1,005.30 | INR 1,011.80 | 2,189,525 |
| 2026-09-18 | INR 1,004.90 | INR 1,019.00 | INR 1,000.50 | INR 1,010.00 | 4,870,631 |
| 2026-09-17 | INR 979.00 | INR 1,005.50 | INR 978.30 | INR 995.00 | 4,285,999 |
| 2026-09-16 | INR 979.00 | INR 990.30 | INR 972.60 | INR 979.00 | 7,221,528 |
| 2026-09-15 | INR 1,044.90 | INR 1,044.90 | INR 979.80 | INR 979.80 | 5,927,612 |
| 2026-09-11 | INR 1,021.00 | INR 1,034.50 | INR 1,013.20 | INR 1,028.60 | 3,171,217 |
| 2026-09-10 | INR 1,030.00 | INR 1,039.00 | INR 1,020.90 | INR 1,038.00 | 2,757,241 |
| 2026-09-09 | INR 1,018.20 | INR 1,034.80 | INR 1,013.00 | INR 1,029.00 | 3,641,454 |
| 2026-09-08 | INR 1,030.00 | INR 1,031.90 | INR 1,017.20 | INR 1,029.00 | 2,574,351 |
| 2026-09-07 | INR 1,045.00 | INR 1,046.10 | INR 1,029.30 | INR 1,037.00 | 1,812,019 |
| 2026-09-04 | INR 1,044.20 | INR 1,052.80 | INR 1,037.00 | INR 1,041.00 | 4,135,730 |
| 2026-09-03 | INR 1,056.00 | INR 1,068.90 | INR 1,038.60 | INR 1,044.20 | 6,236,042 |
| 2026-09-02 | INR 1,048.00 | INR 1,048.00 | INR 1,026.10 | INR 1,047.00 | 6,535,021 |
| 2026-09-01 | INR 1,099.00 | INR 1,099.00 | INR 1,050.60 | INR 1,059.10 | 5,673,585 |
| 2026-08-31 | INR 1,080.00 | INR 1,109.90 | INR 1,060.10 | INR 1,109.90 | 5,859,843 |
| 2026-08-28 | INR 1,105.00 | INR 1,106.70 | INR 1,083.20 | INR 1,086.90 | 2,207,426 |
| 2026-08-27 | INR 1,112.00 | INR 1,127.50 | INR 1,091.50 | INR 1,101.00 | 4,358,707 |
| 2026-08-26 | INR 1,141.40 | INR 1,142.00 | INR 1,105.00 | INR 1,117.50 | 3,752,627 |
| 2026-08-25 | INR 1,117.90 | INR 1,138.50 | INR 1,112.00 | INR 1,138.50 | 2,440,583 |
| 2026-08-24 | INR 1,120.50 | INR 1,137.30 | INR 1,112.00 | INR 1,119.00 | 3,112,438 |
| 2026-08-21 | INR 1,140.00 | INR 1,140.00 | INR 1,127.30 | INR 1,130.00 | 2,514,574 |
| 2026-08-20 | INR 1,118.90 | INR 1,135.40 | INR 1,115.50 | INR 1,128.20 | 3,313,774 |
| 2026-08-19 | INR 1,108.40 | INR 1,113.00 | INR 1,098.20 | INR 1,106.00 | 1,912,179 |
| 2026-08-18 | INR 1,114.00 | INR 1,124.90 | INR 1,098.60 | INR 1,108.40 | 2,672,734 |
| 2026-08-17 | INR 1,116.00 | INR 1,129.70 | INR 1,112.20 | INR 1,122.00 | 2,105,094 |
| 2026-08-14 | INR 1,130.00 | INR 1,134.90 | INR 1,118.00 | INR 1,122.00 | 2,463,317 |
| 2026-08-13 | INR 1,135.00 | INR 1,149.00 | INR 1,124.30 | INR 1,132.30 | 3,757,182 |
| 2026-08-12 | INR 1,135.50 | INR 1,135.50 | INR 1,117.00 | INR 1,117.20 | 3,582,194 |
| 2026-08-11 | INR 1,135.80 | INR 1,135.80 | INR 1,121.20 | INR 1,129.90 | 3,789,090 |
| 2026-08-10 | INR 1,115.00 | INR 1,139.20 | INR 1,106.10 | INR 1,137.80 | 3,535,895 |
| 2026-08-07 | INR 1,134.00 | INR 1,134.00 | INR 1,109.00 | INR 1,115.00 | 3,239,689 |
| 2026-08-06 | INR 1,130.00 | INR 1,153.70 | INR 1,120.00 | INR 1,141.00 | 12,605,459 |
| 2026-08-05 | INR 1,097.70 | INR 1,122.40 | INR 1,092.70 | INR 1,122.40 | 6,684,889 |
| 2026-08-04 | INR 1,080.00 | INR 1,091.70 | INR 1,075.10 | INR 1,087.30 | 3,516,949 |
| 2026-08-03 | INR 1,058.00 | INR 1,095.00 | INR 1,051.60 | INR 1,090.20 | 7,047,761 |
| 2026-07-31 | INR 1,029.20 | INR 1,054.60 | INR 1,029.10 | INR 1,046.70 | 6,318,223 |
| 2026-07-30 | INR 1,038.00 | INR 1,051.00 | INR 1,019.50 | INR 1,027.20 | 5,425,880 |
| 2026-07-29 | INR 1,050.00 | INR 1,052.80 | INR 1,034.10 | INR 1,044.70 | 4,160,322 |
| 2026-07-28 | INR 1,045.00 | INR 1,049.90 | INR 1,036.40 | INR 1,040.90 | 7,160,194 |
| 2026-07-27 | INR 1,020.00 | INR 1,040.00 | INR 1,002.20 | INR 1,038.20 | 9,459,410 |
| 2026-07-24 | INR 1,018.10 | INR 1,051.00 | INR 992.90 | INR 1,005.10 | 11,775,846 |
| 2026-07-23 | INR 1,057.80 | INR 1,079.00 | INR 1,022.30 | INR 1,025.80 | 6,335,830 |
| 2026-07-22 | INR 1,058.00 | INR 1,065.00 | INR 1,046.80 | INR 1,058.80 | 3,460,386 |
| 2026-07-21 | INR 1,036.00 | INR 1,067.40 | INR 1,031.00 | INR 1,061.50 | 7,633,092 |
| 2026-07-20 | INR 1,040.00 | INR 1,040.00 | INR 1,018.00 | INR 1,035.40 | 3,238,784 |
| 2026-07-17 | INR 1,025.40 | INR 1,038.90 | INR 1,022.00 | INR 1,034.90 | 3,328,041 |
| 2026-07-16 | INR 1,035.80 | INR 1,040.00 | INR 1,020.10 | INR 1,024.40 | 2,703,222 |
| 2026-07-15 | INR 1,028.00 | INR 1,049.00 | INR 1,025.20 | INR 1,033.80 | 7,089,054 |
| 2026-07-14 | INR 1,040.00 | INR 1,042.30 | INR 1,007.00 | INR 1,013.90 | 6,517,181 |
| 2026-07-13 | INR 1,019.90 | INR 1,053.10 | INR 1,017.00 | INR 1,048.10 | 3,212,203 |
| 2026-07-10 | INR 1,049.00 | INR 1,052.00 | INR 1,039.00 | INR 1,044.10 | 2,773,485 |
| 2026-07-09 | INR 1,019.40 | INR 1,039.80 | INR 1,015.00 | INR 1,031.70 | 3,984,489 |
| 2026-07-08 | INR 1,058.00 | INR 1,058.00 | INR 1,005.00 | INR 1,014.40 | 6,535,773 |
| 2026-07-07 | INR 1,070.00 | INR 1,087.30 | INR 1,058.70 | INR 1,066.80 | 8,356,697 |
| 2026-07-06 | INR 1,065.90 | INR 1,076.00 | INR 1,057.80 | INR 1,062.30 | 4,018,215 |
| 2026-07-03 | INR 1,081.50 | INR 1,081.50 | INR 1,060.10 | INR 1,063.60 | 3,603,167 |
| 2026-07-02 | INR 1,052.00 | INR 1,071.00 | INR 1,048.20 | INR 1,066.70 | 5,736,423 |
| 2026-07-01 | INR 1,050.00 | INR 1,058.60 | INR 1,038.00 | INR 1,048.10 | 4,722,961 |
| 2026-06-30 | INR 1,032.65 | INR 1,048.00 | INR 1,030.25 | INR 1,042.15 | 5,218,792 |
| 2026-06-29 | INR 1,036.95 | INR 1,055.40 | INR 1,029.75 | INR 1,032.65 | 11,369,236 |
| 2026-06-25 | INR 1,030.00 | INR 1,052.00 | INR 1,026.00 | INR 1,031.80 | 8,924,791 |
| 2026-06-24 | INR 993.35 | INR 1,029.35 | INR 980.55 | INR 1,019.00 | 7,885,319 |
| 2026-06-23 | INR 984.50 | INR 1,007.70 | INR 984.50 | INR 993.35 | 2,904,186 |
| 2026-06-22 | INR 1,003.95 | INR 1,005.75 | INR 983.80 | INR 992.85 | 4,287,218 |
| 2026-06-19 | INR 1,001.65 | INR 1,007.70 | INR 992.30 | INR 1,001.90 | 2,611,538 |
| 2026-06-18 | INR 1,010.00 | INR 1,017.30 | INR 998.25 | INR 1,002.70 | 3,364,449 |
| 2026-06-17 | INR 1,005.00 | INR 1,015.75 | INR 1,001.95 | INR 1,007.50 | 4,353,419 |
| 2026-06-16 | INR 998.00 | INR 1,010.05 | INR 992.05 | INR 1,005.75 | 4,544,903 |
| 2026-06-15 | INR 1,005.00 | INR 1,009.50 | INR 988.00 | INR 1,000.65 | 12,251,483 |
| 2026-06-12 | INR 908.00 | INR 959.10 | INR 901.60 | INR 954.95 | 9,760,441 |
| 2026-06-11 | INR 893.95 | INR 896.30 | INR 879.10 | INR 886.25 | 4,640,157 |
| 2026-06-10 | INR 907.85 | INR 914.75 | INR 894.20 | INR 897.35 | 4,026,258 |
| 2026-06-09 | INR 908.40 | INR 915.00 | INR 896.75 | INR 911.70 | 5,892,611 |
| 2026-06-08 | INR 909.00 | INR 911.35 | INR 892.10 | INR 896.65 | 4,584,431 |
| 2026-06-05 | INR 920.10 | INR 944.90 | INR 916.15 | INR 923.30 | 5,769,377 |
| 2026-06-04 | INR 907.95 | INR 919.90 | INR 903.05 | INR 915.80 | 3,666,582 |
| 2026-06-03 | INR 912.65 | INR 915.90 | INR 888.90 | INR 912.95 | 6,951,317 |
| 2026-06-02 | INR 908.60 | INR 917.95 | INR 900.20 | INR 911.70 | 7,610,958 |
| 2026-06-01 | INR 950.05 | INR 953.85 | INR 916.40 | INR 919.05 | 8,308,513 |
| 2026-05-29 | INR 961.00 | INR 975.55 | INR 942.90 | INR 947.15 | 11,248,568 |
| 2026-05-27 | INR 947.05 | INR 968.10 | INR 946.60 | INR 963.20 | 3,592,277 |
| 2026-05-26 | INR 961.00 | INR 965.60 | INR 948.60 | INR 952.15 | 4,350,923 |
| 2026-05-25 | INR 956.95 | INR 970.50 | INR 956.90 | INR 961.95 | 6,256,205 |
| 2026-05-22 | INR 916.25 | INR 944.25 | INR 913.15 | INR 941.00 | 5,414,742 |
| 2026-05-21 | INR 935.00 | INR 941.90 | INR 910.00 | INR 914.75 | 4,598,094 |
| 2026-05-20 | INR 920.00 | INR 925.45 | INR 913.00 | INR 923.45 | 5,764,449 |
| 2026-05-19 | INR 940.00 | INR 941.85 | INR 924.70 | INR 927.35 | 3,216,479 |
| 2026-05-18 | INR 923.80 | INR 937.65 | INR 911.00 | INR 933.70 | 5,232,089 |
| 2026-05-15 | INR 921.00 | INR 945.90 | INR 921.00 | INR 937.90 | 5,759,607 |
| 2026-05-14 | INR 929.90 | INR 941.65 | INR 901.30 | INR 935.10 | 9,220,462 |
| 2026-05-13 | INR 925.20 | INR 938.40 | INR 915.00 | INR 920.55 | 10,747,950 |
| 2026-05-12 | INR 971.00 | INR 979.95 | INR 925.95 | INR 930.45 | 8,674,062 |
| 2026-05-11 | INR 990.00 | INR 990.85 | INR 970.45 | INR 975.95 | 5,927,270 |
| 2026-05-08 | INR 1,013.00 | INR 1,013.35 | INR 1,001.25 | INR 1,007.75 | 5,755,029 |
| 2026-05-07 | INR 1,009.00 | INR 1,023.75 | INR 1,002.05 | INR 1,015.65 | 4,848,929 |
| 2026-05-06 | INR 980.00 | INR 1,007.45 | INR 976.05 | INR 1,004.10 | 5,858,946 |
| 2026-05-05 | INR 955.65 | INR 966.90 | INR 937.30 | INR 964.40 | 4,029,508 |
| 2026-05-04 | INR 942.00 | INR 969.00 | INR 942.00 | INR 960.45 | 4,018,048 |
| 2026-04-30 | INR 945.20 | INR 950.00 | INR 921.00 | INR 937.35 | 5,990,764 |
| 2026-04-29 | INR 965.00 | INR 975.30 | INR 954.90 | INR 956.85 | 5,829,309 |
| 2026-04-28 | INR 974.50 | INR 979.75 | INR 949.30 | INR 953.25 | 6,752,420 |
| 2026-04-27 | INR 1,011.30 | INR 1,012.00 | INR 963.75 | INR 974.65 | 15,096,574 |
| 2026-04-24 | INR 1,006.95 | INR 1,030.40 | INR 983.55 | INR 1,011.30 | 9,263,466 |
| 2026-04-23 | INR 1,044.90 | INR 1,044.90 | INR 1,006.35 | INR 1,009.30 | 4,658,783 |
| 2026-04-22 | INR 1,050.00 | INR 1,053.70 | INR 1,029.40 | INR 1,044.55 | 4,404,420 |
| 2026-04-21 | INR 1,054.00 | INR 1,062.70 | INR 1,039.25 | INR 1,045.30 | 5,699,181 |
| 2026-04-20 | INR 1,040.00 | INR 1,049.95 | INR 1,026.00 | INR 1,045.15 | 4,670,588 |
| 2026-04-17 | INR 1,022.00 | INR 1,039.50 | INR 1,013.15 | INR 1,036.95 | 4,345,572 |
| 2026-04-16 | INR 1,026.10 | INR 1,034.35 | INR 1,015.35 | INR 1,022.75 | 5,716,035 |
| 2026-04-15 | INR 1,030.00 | INR 1,043.50 | INR 1,016.45 | INR 1,020.95 | 7,869,459 |
| 2026-04-13 | INR 1,000.15 | INR 1,015.50 | INR 988.80 | INR 1,004.10 | 8,242,484 |
| 2026-04-10 | INR 1,016.10 | INR 1,031.00 | INR 1,011.25 | INR 1,027.55 | 8,048,521 |
| 2026-04-09 | INR 1,010.10 | INR 1,015.00 | INR 990.45 | INR 996.30 | 7,668,209 |
| 2026-04-08 | INR 975.00 | INR 1,035.45 | INR 975.00 | INR 1,023.20 | 18,256,527 |
| 2026-04-07 | INR 920.00 | INR 932.40 | INR 910.05 | INR 930.65 | 5,503,677 |
| 2026-04-06 | INR 895.00 | INR 931.00 | INR 885.65 | INR 928.00 | 5,898,399 |
| 2026-04-02 | INR 876.00 | INR 895.00 | INR 863.45 | INR 891.60 | 7,230,236 |
| 2026-04-01 | INR 915.60 | INR 926.30 | INR 895.75 | INR 900.55 | 11,752,172 |
| 2026-03-30 | INR 888.00 | INR 896.30 | INR 867.00 | INR 872.10 | 10,949,179 |
| 2026-03-27 | INR 950.00 | INR 951.00 | INR 900.00 | INR 903.80 | 12,238,678 |
| 2026-03-25 | INR 919.00 | INR 965.00 | INR 917.30 | INR 956.00 | 14,265,748 |
| 2026-03-24 | INR 907.00 | INR 931.90 | INR 896.20 | INR 903.60 | 13,359,073 |
| 2026-03-23 | INR 930.00 | INR 930.10 | INR 870.20 | INR 877.70 | 10,556,865 |
| 2026-03-20 | INR 962.00 | INR 966.90 | INR 922.30 | INR 938.60 | 28,550,627 |
| 2026-03-19 | INR 1,000.00 | INR 1,000.00 | INR 946.30 | INR 949.80 | 11,956,347 |
| 2026-03-18 | INR 1,013.30 | INR 1,028.90 | INR 1,008.50 | INR 1,021.60 | 3,915,253 |
| 2026-03-17 | INR 999.90 | INR 1,012.00 | INR 983.20 | INR 1,004.60 | 4,175,225 |
| 2026-03-16 | INR 990.00 | INR 1,002.90 | INR 969.30 | INR 992.00 | 10,476,354 |
| 2026-03-13 | INR 1,021.30 | INR 1,028.00 | INR 994.70 | INR 1,003.60 | 6,562,852 |
| 2026-03-12 | INR 1,021.10 | INR 1,046.70 | INR 1,006.10 | INR 1,031.70 | 7,054,662 |
| 2026-03-11 | INR 1,062.90 | INR 1,077.90 | INR 1,028.70 | INR 1,031.70 | 10,731,059 |
| 2026-03-10 | INR 1,010.00 | INR 1,068.30 | INR 1,006.70 | INR 1,062.90 | 14,297,519 |
| 2026-03-09 | INR 957.50 | INR 993.00 | INR 934.20 | INR 987.20 | 11,999,852 |
| 2026-03-06 | INR 1,043.90 | INR 1,052.00 | INR 1,000.00 | INR 1,007.50 | 8,166,989 |
| 2026-03-05 | INR 1,022.30 | INR 1,046.40 | INR 1,018.30 | INR 1,039.50 | 5,051,614 |
| 2026-03-04 | INR 1,042.30 | INR 1,042.50 | INR 987.40 | INR 1,010.00 | 9,200,897 |
| 2026-03-02 | INR 1,044.00 | INR 1,071.00 | INR 1,038.00 | INR 1,052.50 | 6,717,872 |
| 2026-02-27 | INR 1,099.00 | INR 1,103.90 | INR 1,073.30 | INR 1,079.40 | 5,601,117 |
| 2026-02-26 | INR 1,089.00 | INR 1,108.00 | INR 1,085.10 | INR 1,104.60 | 5,231,414 |
| 2026-02-25 | INR 1,065.00 | INR 1,095.00 | INR 1,055.80 | INR 1,085.90 | 3,115,583 |
| 2026-02-24 | INR 1,064.70 | INR 1,066.00 | INR 1,050.20 | INR 1,061.70 | 2,464,507 |
| 2026-02-23 | INR 1,072.80 | INR 1,077.50 | INR 1,056.90 | INR 1,064.70 | 2,423,932 |
| 2026-02-20 | INR 1,056.80 | INR 1,066.00 | INR 1,044.60 | INR 1,059.30 | 2,295,049 |
| 2026-02-19 | INR 1,078.00 | INR 1,078.00 | INR 1,048.10 | INR 1,054.70 | 2,576,169 |
| 2026-02-18 | INR 1,076.20 | INR 1,087.10 | INR 1,072.10 | INR 1,076.20 | 2,470,593 |
| 2026-02-17 | INR 1,080.00 | INR 1,081.90 | INR 1,060.00 | INR 1,075.00 | 2,832,145 |
| 2026-02-16 | INR 1,065.80 | INR 1,088.30 | INR 1,052.80 | INR 1,085.40 | 5,096,496 |
| 2026-02-13 | INR 1,081.80 | INR 1,086.00 | INR 1,060.00 | INR 1,065.80 | 4,555,743 |
| 2026-02-12 | INR 1,053.50 | INR 1,087.10 | INR 1,049.70 | INR 1,082.80 | 8,462,756 |
| 2026-02-11 | INR 1,053.00 | INR 1,059.30 | INR 1,041.50 | INR 1,056.80 | 4,898,578 |
| 2026-02-10 | INR 1,064.90 | INR 1,066.80 | INR 1,036.50 | INR 1,048.60 | 4,345,362 |
| 2026-02-09 | INR 1,005.00 | INR 1,067.80 | INR 1,003.40 | INR 1,062.70 | 8,667,620 |
| 2026-02-06 | INR 994.00 | INR 1,005.00 | INR 972.90 | INR 1,002.50 | 3,270,421 |
| 2026-02-05 | INR 995.50 | INR 998.00 | INR 972.40 | INR 992.00 | 5,775,866 |
| 2026-02-04 | INR 1,010.40 | INR 1,011.20 | INR 995.50 | INR 998.80 | 4,402,517 |
| 2026-02-03 | INR 1,013.00 | INR 1,041.50 | INR 997.20 | INR 1,000.40 | 9,880,727 |
| 2026-02-02 | INR 990.20 | INR 992.70 | INR 939.00 | INR 962.10 | 13,566,710 |
| 2026-01-30 | INR 1,025.00 | INR 1,029.30 | INR 1,010.15 | INR 1,020.00 | 6,464,610 |
| 2026-01-29 | INR 1,022.40 | INR 1,028.40 | INR 1,006.15 | INR 1,022.80 | 6,653,822 |
| 2026-01-28 | INR 1,002.00 | INR 1,020.70 | INR 999.50 | INR 1,018.80 | 5,587,231 |
| 2026-01-27 | INR 1,011.20 | INR 1,019.95 | INR 984.20 | INR 1,001.05 | 7,984,660 |
| 2026-01-23 | INR 1,010.00 | INR 1,020.85 | INR 973.65 | INR 1,003.55 | 9,023,942 |
| 2026-01-22 | INR 995.05 | INR 1,009.70 | INR 986.10 | INR 1,005.50 | 7,210,572 |
| 2026-01-21 | INR 982.55 | INR 997.50 | INR 972.55 | INR 986.00 | 7,042,588 |
| 2026-01-20 | INR 1,005.00 | INR 1,008.05 | INR 983.00 | INR 987.50 | 6,129,218 |
| 2026-01-19 | INR 1,002.00 | INR 1,014.50 | INR 991.20 | INR 1,010.35 | 4,908,985 |
| 2026-01-16 | INR 981.00 | INR 1,022.00 | INR 981.00 | INR 995.45 | 13,316,550 |
| 2026-01-15 | INR 981.10 | INR 981.10 | INR 981.10 | INR 981.10 | 0 |
| 2026-01-14 | INR 980.00 | INR 990.50 | INR 970.40 | INR 981.10 | 3,846,614 |
| 2026-01-13 | INR 975.00 | INR 987.65 | INR 969.20 | INR 979.05 | 3,860,197 |
| 2026-01-12 | INR 979.00 | INR 985.65 | INR 962.45 | INR 972.80 | 5,510,203 |
| 2026-01-09 | INR 987.00 | INR 993.20 | INR 961.00 | INR 975.40 | 6,949,168 |
| 2026-01-08 | INR 1,001.40 | INR 1,002.55 | INR 981.10 | INR 992.90 | 3,804,564 |
| 2026-01-07 | INR 996.05 | INR 1,003.10 | INR 990.25 | INR 995.85 | 4,191,098 |
| 2026-01-06 | INR 1,002.50 | INR 1,011.75 | INR 992.45 | INR 1,002.65 | 4,352,915 |
| 2026-01-05 | INR 1,013.50 | INR 1,014.80 | INR 994.65 | INR 1,003.35 | 4,603,571 |
| 2026-01-02 | INR 1,024.75 | INR 1,025.00 | INR 1,007.20 | INR 1,010.35 | 5,264,026 |
| 2026-01-01 | INR 996.20 | INR 1,025.60 | INR 996.00 | INR 1,019.70 | 4,289,057 |
| 2025-12-31 | INR 983.00 | INR 1,000.20 | INR 979.40 | INR 996.20 | 9,795,995 |
| 2025-12-30 | INR 960.95 | INR 984.60 | INR 960.95 | INR 979.40 | 17,757,531 |
| 2025-12-29 | INR 963.00 | INR 966.00 | INR 949.20 | INR 955.50 | 4,897,735 |
| 2025-12-26 | INR 976.55 | INR 978.75 | INR 956.70 | INR 960.25 | 4,739,099 |
| 2025-12-24 | INR 958.00 | INR 983.70 | INR 958.00 | INR 973.70 | 10,574,513 |
| 2025-12-23 | INR 938.70 | INR 959.95 | INR 931.70 | INR 957.80 | 14,632,455 |
| 2025-12-22 | INR 919.00 | INR 949.80 | INR 915.00 | INR 934.85 | 31,894,463 |
| 2025-12-19 | INR 869.00 | INR 913.50 | INR 850.50 | INR 901.70 | 35,297,309 |
| 2025-12-18 | INR 868.50 | INR 876.90 | INR 861.80 | INR 869.45 | 12,481,529 |
| 2025-12-17 | INR 856.00 | INR 875.45 | INR 855.00 | INR 864.20 | 11,621,162 |
| 2025-12-16 | INR 855.35 | INR 856.65 | INR 843.00 | INR 848.40 | 5,171,831 |
| 2025-12-15 | INR 852.00 | INR 870.60 | INR 845.85 | INR 855.35 | 7,193,809 |
| 2025-12-12 | INR 852.00 | INR 854.75 | INR 841.50 | INR 848.00 | 6,036,788 |
| 2025-12-11 | INR 841.80 | INR 850.60 | INR 835.70 | INR 847.15 | 4,213,992 |
| 2025-12-10 | INR 846.00 | INR 855.80 | INR 833.30 | INR 837.25 | 3,699,625 |
| 2025-12-09 | INR 830.00 | INR 849.00 | INR 817.80 | INR 846.70 | 5,737,027 |
| 2025-12-08 | INR 858.50 | INR 858.85 | INR 831.00 | INR 834.25 | 4,117,973 |
| 2025-12-05 | INR 828.15 | INR 857.00 | INR 828.15 | INR 854.90 | 12,137,708 |
| 2025-12-04 | INR 830.45 | INR 836.00 | INR 821.00 | INR 828.15 | 11,436,899 |
| 2025-12-03 | INR 843.40 | INR 846.45 | INR 818.95 | INR 828.10 | 9,931,005 |
| 2025-12-02 | INR 855.75 | INR 855.95 | INR 840.80 | INR 843.40 | 5,587,375 |
| 2025-12-01 | INR 857.85 | INR 865.00 | INR 849.45 | INR 851.55 | 6,330,770 |
| 2025-11-28 | INR 870.05 | INR 872.00 | INR 848.75 | INR 851.65 | 8,198,342 |
| 2025-11-27 | INR 860.00 | INR 869.50 | INR 857.25 | INR 867.65 | 6,752,154 |
| 2025-11-26 | INR 841.95 | INR 858.85 | INR 838.30 | INR 856.60 | 7,052,927 |
| 2025-11-25 | INR 828.20 | INR 841.85 | INR 827.20 | INR 838.25 | 5,418,151 |
| 2025-11-24 | INR 825.00 | INR 839.50 | INR 821.10 | INR 828.20 | 8,140,579 |
| 2025-11-21 | INR 825.00 | INR 832.00 | INR 810.60 | INR 823.30 | 3,831,244 |
| 2025-11-20 | INR 822.00 | INR 828.70 | INR 816.50 | INR 826.60 | 3,187,958 |
| 2025-11-19 | INR 824.15 | INR 826.70 | INR 815.80 | INR 818.05 | 3,711,577 |
| 2025-11-18 | INR 820.00 | INR 827.70 | INR 810.00 | INR 820.20 | 6,684,086 |
| 2025-11-17 | INR 809.00 | INR 828.35 | INR 808.60 | INR 817.90 | 7,386,312 |
| 2025-11-14 | INR 809.50 | INR 817.95 | INR 803.90 | INR 809.30 | 5,672,058 |
| 2025-11-13 | INR 826.00 | INR 826.35 | INR 809.75 | INR 814.00 | 6,048,569 |
| 2025-11-12 | INR 832.30 | INR 838.65 | INR 821.40 | INR 822.50 | 4,239,741 |
| 2025-11-11 | INR 821.10 | INR 833.30 | INR 804.05 | INR 832.30 | 7,336,169 |
| 2025-11-10 | INR 822.00 | INR 830.70 | INR 816.65 | INR 821.10 | 8,623,863 |
| 2025-11-07 | INR 792.50 | INR 820.00 | INR 780.80 | INR 816.35 | 9,765,252 |
| 2025-11-06 | INR 792.60 | INR 800.60 | INR 785.00 | INR 792.50 | 10,930,939 |
| 2025-11-04 | INR 792.45 | INR 814.15 | INR 792.25 | INR 796.50 | 8,543,137 |
| 2025-11-03 | INR 762.80 | INR 799.90 | INR 758.50 | INR 796.45 | 26,222,030 |
| 2025-10-31 | INR 733.45 | INR 769.80 | INR 727.00 | INR 748.90 | 18,363,853 |
| 2025-10-30 | INR 738.50 | INR 747.85 | INR 733.15 | INR 738.25 | 6,357,608 |
| 2025-10-29 | INR 723.70 | INR 741.90 | INR 717.40 | INR 738.45 | 10,246,214 |
| 2025-10-28 | INR 719.50 | INR 726.85 | INR 710.25 | INR 723.70 | 7,071,903 |
| 2025-10-27 | INR 721.00 | INR 730.30 | INR 718.25 | INR 719.60 | 8,133,230 |
| 2025-10-24 | INR 711.05 | INR 723.35 | INR 711.05 | INR 715.45 | 6,036,751 |
| 2025-10-23 | INR 695.25 | INR 717.75 | INR 695.25 | INR 709.65 | 8,911,040 |
| 2025-10-21 | INR 695.50 | INR 697.50 | INR 690.30 | INR 695.25 | 674,998 |
| 2025-10-20 | INR 678.40 | INR 698.65 | INR 678.10 | INR 693.95 | 6,170,486 |
| 2025-10-17 | INR 672.20 | INR 679.65 | INR 670.10 | INR 675.50 | 3,516,617 |
| 2025-10-16 | INR 676.85 | INR 683.75 | INR 662.25 | INR 672.50 | 5,309,779 |
| 2025-10-15 | INR 675.50 | INR 682.40 | INR 672.55 | INR 677.15 | 4,687,947 |
| 2025-10-14 | INR 675.05 | INR 680.95 | INR 667.00 | INR 674.45 | 4,731,724 |
| 2025-10-13 | INR 660.00 | INR 674.20 | INR 658.75 | INR 672.15 | 2,469,940 |
| 2025-10-10 | INR 669.00 | INR 671.40 | INR 663.00 | INR 665.05 | 2,480,723 |
| 2025-10-09 | INR 666.90 | INR 672.00 | INR 660.00 | INR 669.05 | 2,274,108 |