Tata Motors Passenger Vehicles Limited (TMPV) Price History
Daily open, high, low, close and volume for Tata Motors Passenger Vehicles Limited (TMPV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 275.80 | INR 280.95 | INR 274.60 | INR 279.90 | 6,477,363 |
| 2026-10-08 | INR 283.45 | INR 284.35 | INR 273.00 | INR 273.00 | 7,215,586 |
| 2026-10-07 | INR 285.60 | INR 286.65 | INR 280.80 | INR 283.00 | 9,266,278 |
| 2026-10-06 | INR 288.40 | INR 290.40 | INR 285.10 | INR 285.80 | 7,578,840 |
| 2026-10-05 | INR 280.10 | INR 289.80 | INR 278.95 | INR 288.65 | 13,512,719 |
| 2026-10-01 | INR 280.00 | INR 281.30 | INR 273.35 | INR 279.40 | 15,258,191 |
| 2026-09-30 | INR 281.00 | INR 287.05 | INR 280.10 | INR 283.50 | 11,539,983 |
| 2026-09-29 | INR 279.00 | INR 281.40 | INR 272.20 | INR 280.95 | 18,903,507 |
| 2026-09-28 | INR 290.45 | INR 291.20 | INR 280.20 | INR 281.75 | 14,063,134 |
| 2026-09-25 | INR 297.00 | INR 297.70 | INR 288.00 | INR 290.45 | 22,634,929 |
| 2026-09-24 | INR 299.80 | INR 300.95 | INR 295.00 | INR 295.00 | 9,126,313 |
| 2026-09-23 | INR 300.10 | INR 302.65 | INR 298.70 | INR 300.50 | 4,683,895 |
| 2026-09-22 | INR 302.10 | INR 302.80 | INR 298.50 | INR 300.05 | 6,935,097 |
| 2026-09-21 | INR 303.80 | INR 303.80 | INR 299.10 | INR 301.65 | 8,488,497 |
| 2026-09-18 | INR 309.60 | INR 310.00 | INR 301.50 | INR 303.80 | 18,037,112 |
| 2026-09-17 | INR 301.00 | INR 319.80 | INR 299.75 | INR 314.50 | 11,903,808 |
| 2026-09-16 | INR 304.25 | INR 306.00 | INR 299.30 | INR 301.00 | 12,264,774 |
| 2026-09-15 | INR 320.00 | INR 320.15 | INR 303.50 | INR 303.60 | 19,003,987 |
| 2026-09-11 | INR 299.75 | INR 304.40 | INR 296.50 | INR 301.10 | 7,683,193 |
| 2026-09-10 | INR 303.00 | INR 304.00 | INR 300.05 | INR 300.50 | 7,512,877 |
| 2026-09-09 | INR 306.45 | INR 306.45 | INR 300.80 | INR 303.00 | 6,971,556 |
| 2026-09-08 | INR 306.10 | INR 306.65 | INR 302.45 | INR 306.45 | 6,921,996 |
| 2026-09-07 | INR 311.50 | INR 312.00 | INR 307.00 | INR 307.00 | 6,493,351 |
| 2026-09-04 | INR 312.00 | INR 315.50 | INR 310.65 | INR 311.50 | 4,010,174 |
| 2026-09-03 | INR 314.00 | INR 314.25 | INR 309.60 | INR 312.00 | 5,195,643 |
| 2026-09-02 | INR 307.70 | INR 312.95 | INR 305.65 | INR 312.75 | 6,667,459 |
| 2026-09-01 | INR 317.20 | INR 317.30 | INR 308.95 | INR 310.00 | 8,951,324 |
| 2026-08-31 | INR 318.40 | INR 318.90 | INR 308.85 | INR 308.85 | 9,986,158 |
| 2026-08-28 | INR 317.50 | INR 319.40 | INR 313.30 | INR 319.40 | 5,852,894 |
| 2026-08-27 | INR 315.00 | INR 319.60 | INR 314.15 | INR 316.00 | 8,028,070 |
| 2026-08-26 | INR 316.00 | INR 316.40 | INR 313.10 | INR 313.10 | 5,791,487 |
| 2026-08-25 | INR 314.90 | INR 314.90 | INR 310.55 | INR 314.25 | 10,984,458 |
| 2026-08-24 | INR 318.80 | INR 319.65 | INR 312.60 | INR 314.40 | 8,545,165 |
| 2026-08-21 | INR 321.50 | INR 322.40 | INR 316.90 | INR 317.90 | 10,824,328 |
| 2026-08-20 | INR 323.40 | INR 324.55 | INR 318.45 | INR 320.25 | 10,475,953 |
| 2026-08-19 | INR 323.85 | INR 324.00 | INR 320.20 | INR 321.30 | 5,659,002 |
| 2026-08-18 | INR 330.50 | INR 331.70 | INR 322.80 | INR 322.80 | 9,865,820 |
| 2026-08-17 | INR 334.00 | INR 334.20 | INR 329.05 | INR 330.20 | 7,337,847 |
| 2026-08-14 | INR 329.00 | INR 337.75 | INR 329.00 | INR 334.50 | 31,933,028 |
| 2026-08-13 | INR 343.50 | INR 351.55 | INR 342.45 | INR 349.60 | 9,528,820 |
| 2026-08-12 | INR 348.40 | INR 351.25 | INR 334.20 | INR 343.00 | 22,384,343 |
| 2026-08-11 | INR 345.50 | INR 348.70 | INR 344.25 | INR 347.60 | 4,864,857 |
| 2026-08-10 | INR 347.00 | INR 351.40 | INR 344.60 | INR 347.10 | 5,233,700 |
| 2026-08-07 | INR 345.00 | INR 349.80 | INR 343.65 | INR 347.00 | 4,274,035 |
| 2026-08-06 | INR 349.00 | INR 349.00 | INR 343.00 | INR 345.35 | 5,218,339 |
| 2026-08-05 | INR 349.00 | INR 353.20 | INR 346.40 | INR 349.80 | 7,110,154 |
| 2026-08-04 | INR 348.95 | INR 349.55 | INR 345.00 | INR 348.55 | 8,003,110 |
| 2026-08-03 | INR 344.50 | INR 350.45 | INR 343.50 | INR 349.30 | 12,027,810 |
| 2026-07-31 | INR 335.55 | INR 341.95 | INR 334.50 | INR 339.75 | 8,527,463 |
| 2026-07-30 | INR 328.20 | INR 335.00 | INR 328.05 | INR 334.20 | 6,078,600 |
| 2026-07-29 | INR 326.00 | INR 330.50 | INR 325.35 | INR 329.80 | 7,220,810 |
| 2026-07-28 | INR 327.00 | INR 327.35 | INR 322.80 | INR 324.40 | 6,650,930 |
| 2026-07-27 | INR 326.75 | INR 329.05 | INR 326.10 | INR 327.65 | 4,777,294 |
| 2026-07-24 | INR 321.00 | INR 325.75 | INR 318.25 | INR 323.80 | 7,171,058 |
| 2026-07-23 | INR 326.95 | INR 328.50 | INR 323.80 | INR 324.30 | 6,985,396 |
| 2026-07-22 | INR 333.80 | INR 334.60 | INR 327.10 | INR 327.70 | 8,609,616 |
| 2026-07-21 | INR 336.10 | INR 337.65 | INR 331.80 | INR 333.80 | 5,847,490 |
| 2026-07-20 | INR 335.50 | INR 337.60 | INR 332.45 | INR 336.45 | 7,562,963 |
| 2026-07-17 | INR 332.10 | INR 336.80 | INR 330.20 | INR 335.60 | 7,785,825 |
| 2026-07-16 | INR 334.65 | INR 339.20 | INR 331.30 | INR 331.80 | 8,194,443 |
| 2026-07-15 | INR 335.00 | INR 335.10 | INR 330.80 | INR 333.00 | 7,144,390 |
| 2026-07-14 | INR 340.05 | INR 340.75 | INR 332.55 | INR 333.35 | 8,043,834 |
| 2026-07-13 | INR 339.35 | INR 344.00 | INR 334.40 | INR 342.25 | 8,402,444 |
| 2026-07-10 | INR 334.55 | INR 340.25 | INR 333.65 | INR 337.95 | 19,331,002 |
| 2026-07-09 | INR 332.90 | INR 334.60 | INR 330.00 | INR 331.50 | 11,549,474 |
| 2026-07-08 | INR 340.95 | INR 341.40 | INR 330.75 | INR 332.05 | 10,789,766 |
| 2026-07-07 | INR 348.80 | INR 348.80 | INR 341.70 | INR 342.30 | 7,428,187 |
| 2026-07-06 | INR 345.50 | INR 348.65 | INR 341.60 | INR 347.05 | 4,980,867 |
| 2026-07-03 | INR 346.50 | INR 347.55 | INR 341.00 | INR 344.10 | 12,651,872 |
| 2026-07-02 | INR 351.15 | INR 351.25 | INR 345.00 | INR 345.95 | 10,423,984 |
| 2026-07-01 | INR 353.50 | INR 354.60 | INR 346.50 | INR 347.80 | 12,059,086 |
| 2026-06-30 | INR 348.00 | INR 356.40 | INR 343.30 | INR 352.20 | 17,609,242 |
| 2026-06-29 | INR 350.00 | INR 354.45 | INR 343.40 | INR 345.05 | 11,882,122 |
| 2026-06-25 | INR 352.30 | INR 360.50 | INR 351.00 | INR 353.20 | 15,424,509 |
| 2026-06-24 | INR 355.00 | INR 356.80 | INR 348.00 | INR 349.70 | 12,569,135 |
| 2026-06-23 | INR 361.50 | INR 361.90 | INR 350.10 | INR 354.55 | 16,257,406 |
| 2026-06-22 | INR 362.00 | INR 370.50 | INR 360.00 | INR 361.50 | 15,447,905 |
| 2026-06-19 | INR 363.75 | INR 363.75 | INR 356.50 | INR 359.50 | 11,928,855 |
| 2026-06-18 | INR 363.90 | INR 366.25 | INR 359.15 | INR 364.65 | 22,656,468 |
| 2026-06-17 | INR 395.50 | INR 395.60 | INR 355.00 | INR 360.95 | 51,987,488 |
| 2026-06-16 | INR 398.30 | INR 398.65 | INR 387.55 | INR 393.60 | 6,432,360 |
| 2026-06-15 | INR 398.20 | INR 407.80 | INR 395.25 | INR 396.40 | 11,097,635 |
| 2026-06-12 | INR 380.25 | INR 392.95 | INR 379.00 | INR 390.00 | 7,787,586 |
| 2026-06-11 | INR 375.00 | INR 378.40 | INR 372.35 | INR 375.90 | 6,508,792 |
| 2026-06-10 | INR 388.00 | INR 388.80 | INR 380.00 | INR 381.00 | 7,251,442 |
| 2026-06-09 | INR 393.95 | INR 395.45 | INR 386.80 | INR 387.80 | 8,550,946 |
| 2026-06-08 | INR 392.00 | INR 392.90 | INR 387.00 | INR 389.00 | 7,585,986 |
| 2026-06-05 | INR 401.00 | INR 403.05 | INR 393.60 | INR 397.80 | 9,554,051 |
| 2026-06-04 | INR 396.20 | INR 401.20 | INR 391.00 | INR 399.70 | 12,067,304 |
| 2026-06-03 | INR 392.05 | INR 399.80 | INR 384.85 | INR 398.15 | 8,638,483 |
| 2026-06-02 | INR 379.60 | INR 391.90 | INR 377.30 | INR 390.20 | 12,789,321 |
| 2026-06-01 | INR 395.00 | INR 398.85 | INR 383.85 | INR 384.90 | 8,626,860 |
| 2026-05-29 | INR 400.95 | INR 408.00 | INR 390.70 | INR 393.90 | 31,210,075 |
| 2026-05-27 | INR 385.80 | INR 404.00 | INR 383.70 | INR 400.95 | 16,294,686 |
| 2026-05-26 | INR 373.75 | INR 387.30 | INR 371.80 | INR 385.60 | 21,346,890 |
| 2026-05-25 | INR 366.15 | INR 374.30 | INR 366.15 | INR 373.25 | 10,356,089 |
| 2026-05-22 | INR 364.50 | INR 365.65 | INR 361.75 | INR 363.35 | 6,934,910 |
| 2026-05-21 | INR 364.00 | INR 366.00 | INR 359.00 | INR 361.35 | 10,834,385 |
| 2026-05-20 | INR 358.65 | INR 365.00 | INR 356.10 | INR 361.25 | 9,875,276 |
| 2026-05-19 | INR 352.90 | INR 365.80 | INR 352.90 | INR 361.20 | 15,119,605 |
| 2026-05-18 | INR 354.80 | INR 358.25 | INR 351.10 | INR 353.15 | 10,409,685 |
| 2026-05-15 | INR 352.00 | INR 366.95 | INR 352.00 | INR 356.55 | 51,689,818 |
| 2026-05-14 | INR 340.05 | INR 340.60 | INR 333.65 | INR 338.75 | 7,975,089 |
| 2026-05-13 | INR 335.00 | INR 342.40 | INR 334.00 | INR 336.85 | 5,692,558 |
| 2026-05-12 | INR 343.85 | INR 345.70 | INR 336.00 | INR 336.85 | 5,758,949 |
| 2026-05-11 | INR 352.30 | INR 352.30 | INR 345.20 | INR 346.00 | 4,283,236 |
| 2026-05-08 | INR 356.00 | INR 357.45 | INR 353.70 | INR 355.45 | 4,615,800 |
| 2026-05-07 | INR 360.20 | INR 361.45 | INR 357.05 | INR 359.25 | 6,975,162 |
| 2026-05-06 | INR 345.35 | INR 358.95 | INR 343.65 | INR 358.15 | 11,036,464 |
| 2026-05-05 | INR 341.90 | INR 344.00 | INR 339.00 | INR 340.15 | 6,084,755 |
| 2026-05-04 | INR 338.40 | INR 345.90 | INR 338.00 | INR 343.05 | 7,734,863 |
| 2026-04-30 | INR 352.00 | INR 352.00 | INR 337.50 | INR 341.55 | 12,670,807 |
| 2026-04-29 | INR 351.00 | INR 363.65 | INR 351.00 | INR 352.70 | 10,581,537 |
| 2026-04-28 | INR 354.35 | INR 356.00 | INR 349.35 | INR 350.80 | 7,247,106 |
| 2026-04-27 | INR 351.00 | INR 356.80 | INR 350.25 | INR 354.35 | 9,713,765 |
| 2026-04-24 | INR 353.65 | INR 355.85 | INR 347.50 | INR 350.50 | 5,722,477 |
| 2026-04-23 | INR 359.95 | INR 361.20 | INR 350.00 | INR 351.95 | 11,374,109 |
| 2026-04-22 | INR 355.45 | INR 367.95 | INR 353.40 | INR 361.85 | 14,994,313 |
| 2026-04-21 | INR 354.00 | INR 358.90 | INR 353.45 | INR 355.90 | 5,922,373 |
| 2026-04-20 | INR 357.30 | INR 359.80 | INR 352.50 | INR 355.70 | 7,216,605 |
| 2026-04-17 | INR 352.05 | INR 361.35 | INR 352.00 | INR 360.10 | 7,314,044 |
| 2026-04-16 | INR 360.00 | INR 360.00 | INR 354.10 | INR 356.30 | 6,871,023 |
| 2026-04-15 | INR 352.05 | INR 362.10 | INR 349.25 | INR 357.90 | 12,495,093 |
| 2026-04-13 | INR 332.00 | INR 346.80 | INR 332.00 | INR 345.50 | 13,113,105 |
| 2026-04-10 | INR 336.60 | INR 343.80 | INR 335.00 | INR 342.60 | 10,666,149 |
| 2026-04-09 | INR 334.50 | INR 339.20 | INR 330.45 | INR 333.25 | 11,110,200 |
| 2026-04-08 | INR 321.00 | INR 337.00 | INR 318.95 | INR 334.75 | 20,930,060 |
| 2026-04-07 | INR 306.50 | INR 309.35 | INR 301.85 | INR 308.70 | 8,543,428 |
| 2026-04-06 | INR 303.30 | INR 308.10 | INR 299.85 | INR 307.40 | 6,425,909 |
| 2026-04-02 | INR 298.00 | INR 304.30 | INR 295.05 | INR 303.30 | 9,098,035 |
| 2026-04-01 | INR 310.00 | INR 310.00 | INR 302.05 | INR 302.95 | 8,911,554 |
| 2026-03-30 | INR 297.25 | INR 303.50 | INR 294.30 | INR 296.20 | 16,410,266 |
| 2026-03-27 | INR 312.50 | INR 312.85 | INR 301.05 | INR 303.20 | 19,009,638 |
| 2026-03-25 | INR 316.00 | INR 322.25 | INR 314.60 | INR 317.95 | 7,857,557 |
| 2026-03-24 | INR 312.95 | INR 314.20 | INR 305.50 | INR 311.20 | 8,524,890 |
| 2026-03-23 | INR 311.05 | INR 311.05 | INR 303.50 | INR 305.25 | 10,816,349 |
| 2026-03-20 | INR 311.00 | INR 316.90 | INR 310.80 | INR 314.10 | 13,905,760 |
| 2026-03-19 | INR 318.00 | INR 318.95 | INR 307.50 | INR 309.30 | 10,146,164 |
| 2026-03-18 | INR 321.00 | INR 330.20 | INR 319.90 | INR 324.75 | 7,533,727 |
| 2026-03-17 | INR 315.00 | INR 321.00 | INR 313.00 | INR 319.20 | 7,953,108 |
| 2026-03-16 | INR 313.00 | INR 316.45 | INR 306.90 | INR 314.40 | 10,394,023 |
| 2026-03-13 | INR 323.00 | INR 324.15 | INR 308.50 | INR 314.10 | 17,073,811 |
| 2026-03-12 | INR 332.50 | INR 333.00 | INR 323.35 | INR 324.55 | 9,707,654 |
| 2026-03-11 | INR 344.80 | INR 347.00 | INR 334.65 | INR 335.35 | 5,949,596 |
| 2026-03-10 | INR 338.00 | INR 345.80 | INR 334.25 | INR 345.20 | 13,770,080 |
| 2026-03-09 | INR 342.00 | INR 342.90 | INR 328.65 | INR 332.00 | 17,240,937 |
| 2026-03-06 | INR 354.00 | INR 354.35 | INR 349.35 | INR 350.75 | 6,929,668 |
| 2026-03-05 | INR 353.10 | INR 357.15 | INR 347.95 | INR 355.15 | 10,574,236 |
| 2026-03-04 | INR 363.15 | INR 363.90 | INR 350.10 | INR 351.20 | 17,733,124 |
| 2026-03-02 | INR 358.00 | INR 378.40 | INR 355.50 | INR 370.60 | 11,804,909 |
| 2026-02-27 | INR 393.65 | INR 394.05 | INR 380.95 | INR 382.65 | 15,951,041 |
| 2026-02-26 | INR 381.70 | INR 393.30 | INR 380.10 | INR 391.55 | 14,697,484 |
| 2026-02-25 | INR 378.00 | INR 385.60 | INR 376.10 | INR 381.85 | 7,748,663 |
| 2026-02-24 | INR 376.85 | INR 380.30 | INR 371.65 | INR 377.55 | 7,213,746 |
| 2026-02-23 | INR 378.80 | INR 384.00 | INR 376.05 | INR 379.95 | 11,701,520 |
| 2026-02-20 | INR 375.70 | INR 379.70 | INR 374.50 | INR 378.00 | 6,324,165 |
| 2026-02-19 | INR 381.95 | INR 386.80 | INR 374.00 | INR 375.70 | 6,910,527 |
| 2026-02-18 | INR 382.85 | INR 385.50 | INR 379.00 | INR 382.85 | 4,796,850 |
| 2026-02-17 | INR 376.10 | INR 383.60 | INR 373.55 | INR 382.85 | 7,843,059 |
| 2026-02-16 | INR 378.30 | INR 379.60 | INR 375.10 | INR 377.25 | 5,004,467 |
| 2026-02-13 | INR 379.00 | INR 387.50 | INR 374.40 | INR 380.25 | 15,565,868 |
| 2026-02-12 | INR 385.00 | INR 386.90 | INR 380.15 | INR 383.45 | 8,324,442 |
| 2026-02-11 | INR 382.50 | INR 387.35 | INR 382.10 | INR 384.70 | 10,933,658 |
| 2026-02-10 | INR 378.00 | INR 382.50 | INR 376.75 | INR 379.35 | 8,921,719 |
| 2026-02-09 | INR 370.30 | INR 379.90 | INR 369.60 | INR 377.40 | 8,800,284 |
| 2026-02-06 | INR 365.00 | INR 381.80 | INR 361.00 | INR 369.50 | 23,116,970 |
| 2026-02-05 | INR 375.00 | INR 375.60 | INR 364.30 | INR 374.15 | 14,013,838 |
| 2026-02-04 | INR 372.50 | INR 377.60 | INR 368.45 | INR 375.45 | 10,142,353 |
| 2026-02-03 | INR 381.15 | INR 384.60 | INR 366.00 | INR 372.05 | 16,720,225 |
| 2026-02-02 | INR 344.65 | INR 364.50 | INR 341.10 | INR 362.90 | 19,654,613 |
| 2026-01-30 | INR 350.80 | INR 353.00 | INR 348.40 | INR 350.05 | 9,910,289 |
| 2026-01-29 | INR 340.50 | INR 352.65 | INR 335.60 | INR 351.80 | 13,586,977 |
| 2026-01-28 | INR 341.90 | INR 346.60 | INR 337.05 | INR 340.45 | 9,425,163 |
| 2026-01-27 | INR 340.00 | INR 345.00 | INR 335.90 | INR 340.55 | 12,510,469 |
| 2026-01-23 | INR 347.10 | INR 351.00 | INR 342.15 | INR 344.45 | 8,354,700 |
| 2026-01-22 | INR 344.45 | INR 351.75 | INR 343.10 | INR 347.30 | 10,714,263 |
| 2026-01-21 | INR 336.00 | INR 343.70 | INR 335.95 | INR 339.25 | 9,873,473 |
| 2026-01-20 | INR 344.85 | INR 346.60 | INR 336.75 | INR 337.85 | 11,541,904 |
| 2026-01-19 | INR 353.60 | INR 353.60 | INR 338.35 | INR 344.00 | 14,364,958 |
| 2026-01-16 | INR 349.70 | INR 359.70 | INR 349.65 | INR 353.60 | 10,735,620 |
| 2026-01-15 | INR 349.80 | INR 349.80 | INR 349.80 | INR 349.80 | 0 |
| 2026-01-14 | INR 349.00 | INR 354.00 | INR 347.10 | INR 349.80 | 6,249,594 |
| 2026-01-13 | INR 350.65 | INR 351.90 | INR 345.60 | INR 349.75 | 7,527,115 |
| 2026-01-12 | INR 352.95 | INR 354.15 | INR 347.65 | INR 350.55 | 9,771,562 |
| 2026-01-09 | INR 358.00 | INR 359.75 | INR 352.20 | INR 354.15 | 8,018,768 |
| 2026-01-08 | INR 363.30 | INR 365.35 | INR 358.00 | INR 359.45 | 7,353,203 |
| 2026-01-07 | INR 367.05 | INR 367.25 | INR 359.20 | INR 363.35 | 10,682,229 |
| 2026-01-06 | INR 371.50 | INR 371.50 | INR 360.00 | INR 368.90 | 17,493,345 |
| 2026-01-05 | INR 370.35 | INR 375.00 | INR 369.10 | INR 373.55 | 9,591,926 |
| 2026-01-02 | INR 369.20 | INR 372.90 | INR 368.55 | INR 370.35 | 7,077,536 |
| 2026-01-01 | INR 368.85 | INR 371.00 | INR 365.55 | INR 367.55 | 7,214,281 |
| 2025-12-31 | INR 361.75 | INR 368.50 | INR 360.65 | INR 367.35 | 10,439,184 |
| 2025-12-30 | INR 358.60 | INR 363.95 | INR 358.45 | INR 361.75 | 13,807,060 |
| 2025-12-29 | INR 358.50 | INR 362.80 | INR 357.85 | INR 358.60 | 10,050,266 |
| 2025-12-26 | INR 359.20 | INR 360.40 | INR 354.70 | INR 358.80 | 8,589,856 |
| 2025-12-24 | INR 364.00 | INR 364.90 | INR 358.55 | INR 359.20 | 9,212,351 |
| 2025-12-23 | INR 361.00 | INR 366.75 | INR 357.65 | INR 363.25 | 11,885,576 |
| 2025-12-22 | INR 356.25 | INR 360.95 | INR 353.60 | INR 359.15 | 10,798,315 |
| 2025-12-19 | INR 347.40 | INR 354.80 | INR 347.00 | INR 352.65 | 74,052,760 |
| 2025-12-18 | INR 346.35 | INR 347.45 | INR 337.70 | INR 345.80 | 15,417,506 |
| 2025-12-17 | INR 346.45 | INR 350.00 | INR 345.40 | INR 346.35 | 7,045,390 |
| 2025-12-16 | INR 347.15 | INR 349.35 | INR 343.90 | INR 345.45 | 8,391,226 |
| 2025-12-15 | INR 347.45 | INR 348.75 | INR 343.05 | INR 347.15 | 8,169,383 |
| 2025-12-12 | INR 348.00 | INR 349.35 | INR 344.75 | INR 347.45 | 7,241,621 |
| 2025-12-11 | INR 343.40 | INR 348.20 | INR 341.40 | INR 346.65 | 6,756,893 |
| 2025-12-10 | INR 347.00 | INR 347.50 | INR 341.95 | INR 343.40 | 8,705,054 |
| 2025-12-09 | INR 348.50 | INR 348.65 | INR 341.70 | INR 344.70 | 9,143,402 |
| 2025-12-08 | INR 353.95 | INR 356.20 | INR 345.80 | INR 348.30 | 7,186,158 |
| 2025-12-05 | INR 355.00 | INR 356.55 | INR 353.00 | INR 353.60 | 5,667,381 |
| 2025-12-04 | INR 357.00 | INR 359.50 | INR 354.30 | INR 356.45 | 9,173,145 |
| 2025-12-03 | INR 361.70 | INR 361.70 | INR 354.10 | INR 356.85 | 9,504,331 |
| 2025-12-02 | INR 364.00 | INR 364.00 | INR 359.60 | INR 361.75 | 8,576,018 |
| 2025-12-01 | INR 359.00 | INR 365.00 | INR 358.70 | INR 363.80 | 12,714,139 |
| 2025-11-28 | INR 358.00 | INR 359.75 | INR 355.10 | INR 356.80 | 10,905,212 |
| 2025-11-27 | INR 362.00 | INR 362.80 | INR 356.45 | INR 357.80 | 8,871,759 |
| 2025-11-26 | INR 354.45 | INR 362.85 | INR 354.30 | INR 359.25 | 13,130,211 |
| 2025-11-25 | INR 358.00 | INR 358.10 | INR 352.00 | INR 352.45 | 12,577,566 |
| 2025-11-24 | INR 362.50 | INR 362.85 | INR 356.80 | INR 358.30 | 12,671,925 |
| 2025-11-21 | INR 359.00 | INR 364.25 | INR 358.00 | INR 362.25 | 10,829,322 |
| 2025-11-20 | INR 362.00 | INR 364.40 | INR 359.25 | INR 359.80 | 15,999,034 |
| 2025-11-19 | INR 371.20 | INR 371.25 | INR 360.35 | INR 360.85 | 17,854,517 |
| 2025-11-18 | INR 373.10 | INR 374.00 | INR 369.15 | INR 371.30 | 17,484,757 |
| 2025-11-17 | INR 380.00 | INR 380.00 | INR 363.00 | INR 372.70 | 32,393,346 |
| 2025-11-14 | INR 397.95 | INR 399.60 | INR 387.30 | INR 391.20 | 21,834,856 |
| 2025-11-13 | INR 404.00 | INR 404.00 | INR 397.40 | INR 397.95 | 13,165,727 |
| 2025-11-12 | INR 407.60 | INR 411.40 | INR 401.90 | INR 402.15 | 12,940,220 |
| 2025-11-11 | INR 412.55 | INR 413.70 | INR 402.65 | INR 407.60 | 8,120,946 |
| 2025-11-10 | INR 406.00 | INR 412.95 | INR 406.00 | INR 410.45 | 7,913,640 |
| 2025-11-07 | INR 406.70 | INR 407.20 | INR 401.45 | INR 405.70 | 6,930,046 |
| 2025-11-06 | INR 407.15 | INR 409.70 | INR 405.40 | INR 407.85 | 6,862,359 |
| 2025-11-04 | INR 417.40 | INR 417.50 | INR 405.10 | INR 406.50 | 8,889,004 |
| 2025-11-03 | INR 414.00 | INR 417.85 | INR 410.10 | INR 417.00 | 8,952,229 |
| 2025-10-31 | INR 414.05 | INR 417.50 | INR 409.05 | INR 410.00 | 8,012,169 |
| 2025-10-30 | INR 412.70 | INR 419.00 | INR 408.10 | INR 412.45 | 8,783,965 |
| 2025-10-29 | INR 412.50 | INR 415.00 | INR 407.05 | INR 411.35 | 8,485,023 |
| 2025-10-28 | INR 411.30 | INR 414.15 | INR 408.55 | INR 411.50 | 10,332,279 |
| 2025-10-27 | INR 404.00 | INR 411.40 | INR 403.65 | INR 410.05 | 10,699,376 |
| 2025-10-24 | INR 406.95 | INR 408.50 | INR 401.00 | INR 403.30 | 6,311,744 |
| 2025-10-23 | INR 407.50 | INR 408.90 | INR 403.60 | INR 405.85 | 14,126,009 |
| 2025-10-21 | INR 402.80 | INR 403.40 | INR 400.05 | INR 401.85 | 3,449,156 |
| 2025-10-20 | INR 400.05 | INR 403.40 | INR 396.60 | INR 399.75 | 10,471,672 |
| 2025-10-17 | INR 396.80 | INR 402.50 | INR 392.25 | INR 396.60 | 16,564,547 |
| 2025-10-16 | INR 395.45 | INR 400.45 | INR 389.55 | INR 396.80 | 21,983,752 |
| 2025-10-15 | INR 403.00 | INR 403.00 | INR 388.00 | INR 390.85 | 26,953,559 |
| 2025-10-14 | INR 400.00 | INR 421.55 | INR 376.30 | INR 395.45 | 52,267,874 |
| 2025-10-13 | INR 679.00 | INR 679.40 | INR 658.10 | INR 660.75 | 33,288,645 |
| 2025-10-10 | INR 684.80 | INR 688.60 | INR 666.90 | INR 678.95 | 16,069,904 |
| 2025-10-09 | INR 684.60 | INR 685.00 | INR 668.80 | INR 681.10 | 16,202,851 |