Adani Energy Solutions Limited (ADANIENSOL) Price History
Daily open, high, low, close and volume for Adani Energy Solutions Limited (ADANIENSOL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 1,262.60 | INR 1,285.20 | INR 1,257.00 | INR 1,265.00 | 81,099 |
| 2026-10-08 | INR 1,329.75 | INR 1,333.20 | INR 1,241.30 | INR 1,252.95 | 118,403 |
| 2026-10-07 | INR 1,342.95 | INR 1,371.40 | INR 1,305.00 | INR 1,320.00 | 72,971 |
| 2026-10-06 | INR 1,355.00 | INR 1,368.65 | INR 1,341.90 | INR 1,351.00 | 27,873 |
| 2026-10-05 | INR 1,337.15 | INR 1,377.00 | INR 1,337.15 | INR 1,346.40 | 48,361 |
| 2026-10-01 | INR 1,315.00 | INR 1,389.40 | INR 1,309.10 | INR 1,325.50 | 400,341 |
| 2026-09-30 | INR 1,320.00 | INR 1,340.75 | INR 1,309.70 | INR 1,312.65 | 40,473 |
| 2026-09-29 | INR 1,286.65 | INR 1,327.80 | INR 1,275.15 | INR 1,310.00 | 87,224 |
| 2026-09-28 | INR 1,332.15 | INR 1,332.15 | INR 1,282.65 | INR 1,286.65 | 64,301 |
| 2026-09-25 | INR 1,340.05 | INR 1,344.30 | INR 1,315.45 | INR 1,339.40 | 60,819 |
| 2026-09-24 | INR 1,368.30 | INR 1,370.25 | INR 1,336.00 | INR 1,343.00 | 33,824 |
| 2026-09-23 | INR 1,390.00 | INR 1,390.55 | INR 1,373.00 | INR 1,378.00 | 55,253 |
| 2026-09-22 | INR 1,403.35 | INR 1,410.80 | INR 1,375.25 | INR 1,392.00 | 63,257 |
| 2026-09-21 | INR 1,423.70 | INR 1,431.80 | INR 1,400.60 | INR 1,405.00 | 34,856 |
| 2026-09-18 | INR 1,381.00 | INR 1,437.00 | INR 1,381.00 | INR 1,415.00 | 73,961 |
| 2026-09-17 | INR 1,345.15 | INR 1,382.00 | INR 1,337.85 | INR 1,382.00 | 46,812 |
| 2026-09-16 | INR 1,347.50 | INR 1,370.30 | INR 1,341.95 | INR 1,350.00 | 26,763 |
| 2026-09-15 | INR 1,376.40 | INR 1,376.45 | INR 1,336.90 | INR 1,346.95 | 77,275 |
| 2026-09-11 | INR 1,374.00 | INR 1,381.05 | INR 1,363.60 | INR 1,373.75 | 59,988 |
| 2026-09-10 | INR 1,439.90 | INR 1,559.90 | INR 1,383.00 | INR 1,393.00 | 30,299 |
| 2026-09-09 | INR 1,407.50 | INR 1,445.90 | INR 1,399.10 | INR 1,421.90 | 81,651 |
| 2026-09-08 | INR 1,390.00 | INR 1,407.85 | INR 1,371.10 | INR 1,407.50 | 48,163 |
| 2026-09-07 | INR 1,412.00 | INR 1,418.35 | INR 1,387.15 | INR 1,390.00 | 75,505 |
| 2026-09-04 | INR 1,377.35 | INR 1,412.00 | INR 1,377.35 | INR 1,409.90 | 83,345 |
| 2026-09-03 | INR 1,398.95 | INR 1,412.90 | INR 1,378.40 | INR 1,388.00 | 50,291 |
| 2026-09-02 | INR 1,374.75 | INR 1,399.45 | INR 1,348.85 | INR 1,394.90 | 93,927 |
| 2026-09-01 | INR 1,435.00 | INR 1,445.00 | INR 1,373.70 | INR 1,381.20 | 385,959 |
| 2026-08-31 | INR 1,598.55 | INR 1,599.00 | INR 1,445.10 | INR 1,463.00 | 1,735,414 |
| 2026-08-28 | INR 1,614.75 | INR 1,614.75 | INR 1,568.00 | INR 1,580.00 | 57,378 |
| 2026-08-27 | INR 1,590.00 | INR 1,617.00 | INR 1,582.65 | INR 1,615.00 | 167,716 |
| 2026-08-26 | INR 1,617.85 | INR 1,637.75 | INR 1,584.00 | INR 1,584.00 | 70,748 |
| 2026-08-25 | INR 1,559.95 | INR 1,590.45 | INR 1,532.65 | INR 1,590.00 | 51,635 |
| 2026-08-24 | INR 1,542.15 | INR 1,561.05 | INR 1,531.10 | INR 1,543.85 | 33,338 |
| 2026-08-21 | INR 1,550.10 | INR 1,559.80 | INR 1,528.00 | INR 1,531.10 | 50,696 |
| 2026-08-20 | INR 1,555.30 | INR 1,560.00 | INR 1,538.90 | INR 1,548.50 | 39,074 |
| 2026-08-19 | INR 1,605.00 | INR 1,605.00 | INR 1,537.55 | INR 1,540.00 | 67,307 |
| 2026-08-18 | INR 1,590.00 | INR 1,630.00 | INR 1,585.65 | INR 1,600.00 | 71,734 |
| 2026-08-17 | INR 1,620.85 | INR 1,622.70 | INR 1,584.45 | INR 1,590.00 | 69,999 |
| 2026-08-14 | INR 1,589.70 | INR 1,622.60 | INR 1,576.70 | INR 1,617.00 | 95,845 |
| 2026-08-13 | INR 1,606.05 | INR 1,638.00 | INR 1,570.20 | INR 1,581.00 | 116,966 |
| 2026-08-12 | INR 1,630.00 | INR 1,630.00 | INR 1,571.90 | INR 1,602.00 | 77,873 |
| 2026-08-11 | INR 1,660.00 | INR 1,669.00 | INR 1,616.45 | INR 1,622.00 | 100,958 |
| 2026-08-10 | INR 1,647.25 | INR 1,647.25 | INR 1,610.60 | INR 1,630.00 | 23,019 |
| 2026-08-07 | INR 1,624.80 | INR 1,646.40 | INR 1,606.25 | INR 1,628.00 | 34,243 |
| 2026-08-06 | INR 1,646.90 | INR 1,646.90 | INR 1,603.50 | INR 1,609.00 | 34,777 |
| 2026-08-05 | INR 1,666.00 | INR 1,666.00 | INR 1,631.00 | INR 1,631.00 | 37,560 |
| 2026-08-04 | INR 1,648.60 | INR 1,663.80 | INR 1,637.95 | INR 1,638.40 | 33,918 |
| 2026-08-03 | INR 1,649.15 | INR 1,675.35 | INR 1,638.00 | INR 1,638.00 | 76,184 |
| 2026-07-31 | INR 1,664.00 | INR 1,681.35 | INR 1,628.35 | INR 1,648.60 | 68,555 |
| 2026-07-30 | INR 1,654.25 | INR 1,674.25 | INR 1,632.65 | INR 1,659.05 | 83,301 |
| 2026-07-29 | INR 1,643.10 | INR 1,681.70 | INR 1,642.20 | INR 1,669.05 | 97,312 |
| 2026-07-28 | INR 1,703.05 | INR 1,703.05 | INR 1,636.80 | INR 1,649.55 | 98,469 |
| 2026-07-27 | INR 1,715.05 | INR 1,718.15 | INR 1,678.20 | INR 1,703.10 | 86,144 |
| 2026-07-24 | INR 1,672.70 | INR 1,713.00 | INR 1,666.90 | INR 1,703.05 | 104,535 |
| 2026-07-23 | INR 1,732.75 | INR 1,733.40 | INR 1,665.35 | INR 1,684.15 | 99,197 |
| 2026-07-22 | INR 1,765.95 | INR 1,765.95 | INR 1,714.00 | INR 1,724.15 | 139,788 |
| 2026-07-21 | INR 1,730.20 | INR 1,789.00 | INR 1,719.25 | INR 1,741.35 | 253,978 |
| 2026-07-20 | INR 1,731.40 | INR 1,739.00 | INR 1,704.80 | INR 1,729.40 | 125,892 |
| 2026-07-17 | INR 1,693.70 | INR 1,757.55 | INR 1,692.50 | INR 1,722.80 | 240,082 |
| 2026-07-16 | INR 1,674.75 | INR 1,743.80 | INR 1,674.75 | INR 1,689.55 | 134,910 |
| 2026-07-15 | INR 1,698.80 | INR 1,703.65 | INR 1,665.85 | INR 1,677.40 | 90,547 |
| 2026-07-14 | INR 1,645.80 | INR 1,713.00 | INR 1,636.90 | INR 1,690.40 | 132,764 |
| 2026-07-13 | INR 1,647.05 | INR 1,667.70 | INR 1,634.60 | INR 1,643.80 | 105,689 |
| 2026-07-10 | INR 1,635.00 | INR 1,683.15 | INR 1,620.55 | INR 1,654.15 | 73,873 |
| 2026-07-09 | INR 1,656.25 | INR 1,686.05 | INR 1,608.80 | INR 1,617.75 | 225,944 |
| 2026-07-08 | INR 1,632.00 | INR 1,711.70 | INR 1,632.00 | INR 1,655.60 | 211,125 |
| 2026-07-07 | INR 1,644.70 | INR 1,663.10 | INR 1,616.00 | INR 1,650.80 | 192,312 |
| 2026-07-06 | INR 1,575.35 | INR 1,650.50 | INR 1,570.95 | INR 1,622.15 | 395,078 |
| 2026-07-03 | INR 1,569.85 | INR 1,579.10 | INR 1,513.75 | INR 1,569.25 | 110,152 |
| 2026-07-02 | INR 1,529.65 | INR 1,569.00 | INR 1,496.25 | INR 1,556.50 | 174,628 |
| 2026-07-01 | INR 1,490.00 | INR 1,536.40 | INR 1,471.80 | INR 1,521.40 | 103,535 |
| 2026-06-30 | INR 1,494.85 | INR 1,497.95 | INR 1,471.10 | INR 1,490.90 | 48,739 |
| 2026-06-29 | INR 1,502.30 | INR 1,502.30 | INR 1,465.25 | INR 1,485.30 | 182,390 |
| 2026-06-25 | INR 1,513.75 | INR 1,530.05 | INR 1,500.15 | INR 1,509.80 | 151,782 |
| 2026-06-24 | INR 1,496.05 | INR 1,522.50 | INR 1,482.65 | INR 1,496.25 | 81,121 |
| 2026-06-23 | INR 1,548.00 | INR 1,551.85 | INR 1,480.25 | INR 1,494.25 | 95,994 |
| 2026-06-22 | INR 1,519.40 | INR 1,543.00 | INR 1,496.50 | INR 1,538.55 | 65,434 |
| 2026-06-19 | INR 1,527.00 | INR 1,539.80 | INR 1,497.00 | INR 1,506.40 | 157,428 |
| 2026-06-18 | INR 1,500.80 | INR 1,539.75 | INR 1,483.80 | INR 1,525.30 | 130,761 |
| 2026-06-17 | INR 1,491.10 | INR 1,495.90 | INR 1,470.00 | INR 1,489.80 | 96,168 |
| 2026-06-16 | INR 1,494.65 | INR 1,518.65 | INR 1,476.00 | INR 1,491.70 | 111,018 |
| 2026-06-15 | INR 1,503.15 | INR 1,534.50 | INR 1,486.55 | INR 1,490.80 | 128,324 |
| 2026-06-12 | INR 1,500.60 | INR 1,508.15 | INR 1,477.05 | INR 1,487.20 | 104,670 |
| 2026-06-11 | INR 1,536.75 | INR 1,541.70 | INR 1,461.25 | INR 1,466.50 | 140,715 |
| 2026-06-10 | INR 1,584.75 | INR 1,584.75 | INR 1,521.20 | INR 1,535.20 | 135,415 |
| 2026-06-09 | INR 1,593.95 | INR 1,599.60 | INR 1,558.80 | INR 1,578.05 | 158,466 |
| 2026-06-08 | INR 1,559.45 | INR 1,614.00 | INR 1,535.70 | INR 1,569.85 | 496,528 |
| 2026-06-05 | INR 1,530.00 | INR 1,591.00 | INR 1,530.00 | INR 1,579.45 | 342,257 |
| 2026-06-04 | INR 1,496.95 | INR 1,526.70 | INR 1,482.80 | INR 1,519.90 | 94,628 |
| 2026-06-03 | INR 1,530.00 | INR 1,533.65 | INR 1,445.00 | INR 1,492.40 | 260,097 |
| 2026-06-02 | INR 1,496.40 | INR 1,536.00 | INR 1,474.90 | INR 1,530.95 | 196,711 |
| 2026-06-01 | INR 1,524.35 | INR 1,526.60 | INR 1,487.00 | INR 1,496.80 | 362,209 |
| 2026-05-29 | INR 1,564.45 | INR 1,578.00 | INR 1,505.30 | INR 1,513.15 | 168,406 |
| 2026-05-27 | INR 1,488.00 | INR 1,558.90 | INR 1,474.25 | INR 1,539.90 | 451,327 |
| 2026-05-26 | INR 1,412.80 | INR 1,484.70 | INR 1,398.05 | INR 1,462.65 | 432,363 |
| 2026-05-25 | INR 1,380.00 | INR 1,410.95 | INR 1,357.85 | INR 1,404.10 | 282,616 |
| 2026-05-22 | INR 1,360.65 | INR 1,392.30 | INR 1,360.65 | INR 1,370.00 | 5,151,572 |
| 2026-05-21 | INR 1,353.80 | INR 1,394.90 | INR 1,331.20 | INR 1,339.90 | 187,224 |
| 2026-05-20 | INR 1,321.00 | INR 1,359.45 | INR 1,308.05 | INR 1,357.00 | 57,576 |
| 2026-05-19 | INR 1,357.50 | INR 1,361.90 | INR 1,304.80 | INR 1,329.05 | 142,412 |
| 2026-05-18 | INR 1,294.10 | INR 1,334.85 | INR 1,248.15 | INR 1,328.20 | 183,993 |
| 2026-05-15 | INR 1,373.90 | INR 1,373.90 | INR 1,275.80 | INR 1,306.60 | 183,781 |
| 2026-05-14 | INR 1,322.25 | INR 1,342.30 | INR 1,295.40 | INR 1,318.55 | 211,993 |
| 2026-05-13 | INR 1,261.25 | INR 1,333.85 | INR 1,237.00 | INR 1,318.80 | 216,410 |
| 2026-05-12 | INR 1,338.05 | INR 1,364.95 | INR 1,259.50 | INR 1,284.40 | 124,004 |
| 2026-05-11 | INR 1,353.00 | INR 1,356.60 | INR 1,298.30 | INR 1,339.85 | 139,230 |
| 2026-05-08 | INR 1,393.95 | INR 1,397.20 | INR 1,347.30 | INR 1,353.55 | 104,633 |
| 2026-05-07 | INR 1,407.10 | INR 1,411.30 | INR 1,370.30 | INR 1,386.35 | 127,796 |
| 2026-05-06 | INR 1,415.65 | INR 1,422.80 | INR 1,389.50 | INR 1,407.10 | 157,195 |
| 2026-05-05 | INR 1,396.90 | INR 1,437.60 | INR 1,377.80 | INR 1,409.55 | 145,106 |
| 2026-05-04 | INR 1,360.00 | INR 1,416.60 | INR 1,328.75 | INR 1,397.95 | 199,724 |
| 2026-04-30 | INR 1,348.60 | INR 1,377.05 | INR 1,308.30 | INR 1,342.15 | 384,427 |
| 2026-04-29 | INR 1,442.00 | INR 1,455.25 | INR 1,413.05 | INR 1,419.25 | 86,646 |
| 2026-04-28 | INR 1,436.80 | INR 1,463.00 | INR 1,413.05 | INR 1,435.35 | 190,588 |
| 2026-04-27 | INR 1,424.00 | INR 1,453.20 | INR 1,388.80 | INR 1,436.70 | 385,426 |
| 2026-04-24 | INR 1,358.90 | INR 1,425.00 | INR 1,282.05 | INR 1,412.35 | 640,299 |
| 2026-04-23 | INR 1,368.00 | INR 1,389.00 | INR 1,339.65 | INR 1,361.60 | 299,346 |
| 2026-04-22 | INR 1,265.35 | INR 1,382.50 | INR 1,265.35 | INR 1,370.25 | 417,567 |
| 2026-04-21 | INR 1,263.15 | INR 1,272.80 | INR 1,243.90 | INR 1,265.30 | 153,280 |
| 2026-04-20 | INR 1,257.80 | INR 1,291.35 | INR 1,246.40 | INR 1,261.40 | 106,962 |
| 2026-04-17 | INR 1,236.00 | INR 1,266.60 | INR 1,223.00 | INR 1,259.20 | 189,611 |
| 2026-04-16 | INR 1,180.05 | INR 1,228.80 | INR 1,172.75 | INR 1,222.30 | 232,511 |
| 2026-04-15 | INR 1,196.15 | INR 1,205.20 | INR 1,165.50 | INR 1,171.15 | 85,181 |
| 2026-04-13 | INR 1,051.90 | INR 1,187.45 | INR 1,051.90 | INR 1,175.00 | 3,599,227 |
| 2026-04-10 | INR 1,078.80 | INR 1,160.15 | INR 1,078.80 | INR 1,158.05 | 728,807 |
| 2026-04-09 | INR 1,070.20 | INR 1,084.90 | INR 1,053.75 | INR 1,079.30 | 156,061 |
| 2026-04-08 | INR 1,007.30 | INR 1,085.30 | INR 1,007.30 | INR 1,073.30 | 373,115 |
| 2026-04-07 | INR 990.90 | INR 999.95 | INR 975.40 | INR 986.65 | 64,133 |
| 2026-04-06 | INR 939.15 | INR 999.40 | INR 936.80 | INR 991.30 | 160,655 |
| 2026-04-02 | INR 938.30 | INR 946.70 | INR 903.25 | INR 942.10 | 91,079 |
| 2026-04-01 | INR 959.65 | INR 981.65 | INR 947.80 | INR 956.65 | 52,247 |
| 2026-03-30 | INR 949.00 | INR 957.50 | INR 931.20 | INR 934.20 | 140,957 |
| 2026-03-27 | INR 987.95 | INR 987.95 | INR 953.10 | INR 956.40 | 160,276 |
| 2026-03-25 | INR 969.25 | INR 998.60 | INR 969.25 | INR 988.30 | 87,598 |
| 2026-03-24 | INR 976.80 | INR 976.80 | INR 935.25 | INR 967.90 | 5,311,631 |
| 2026-03-23 | INR 1,000.90 | INR 1,000.90 | INR 936.80 | INR 948.00 | 6,169,754 |
| 2026-03-20 | INR 1,030.15 | INR 1,043.05 | INR 1,006.50 | INR 1,009.90 | 57,598 |
| 2026-03-19 | INR 1,010.20 | INR 1,025.00 | INR 999.05 | INR 1,005.05 | 59,027 |
| 2026-03-18 | INR 1,000.00 | INR 1,043.05 | INR 1,000.00 | INR 1,036.75 | 110,931 |
| 2026-03-17 | INR 1,012.85 | INR 1,012.85 | INR 972.00 | INR 1,000.80 | 54,816 |
| 2026-03-16 | INR 991.20 | INR 1,010.05 | INR 970.65 | INR 996.75 | 22,404 |
| 2026-03-13 | INR 1,022.10 | INR 1,026.00 | INR 981.00 | INR 991.25 | 63,279 |
| 2026-03-12 | INR 988.00 | INR 1,015.25 | INR 976.10 | INR 1,003.40 | 57,581 |
| 2026-03-11 | INR 1,010.00 | INR 1,031.00 | INR 987.15 | INR 992.00 | 36,072 |
| 2026-03-10 | INR 995.90 | INR 1,022.05 | INR 981.00 | INR 1,013.75 | 36,318 |
| 2026-03-09 | INR 979.65 | INR 987.05 | INR 958.50 | INR 980.95 | 33,593 |
| 2026-03-06 | INR 987.75 | INR 1,007.00 | INR 982.00 | INR 991.85 | 24,204 |
| 2026-03-05 | INR 961.15 | INR 993.00 | INR 961.15 | INR 987.75 | 19,108 |
| 2026-03-04 | INR 953.00 | INR 968.70 | INR 948.60 | INR 959.25 | 50,930 |
| 2026-03-02 | INR 925.40 | INR 988.30 | INR 925.40 | INR 971.15 | 76,722 |
| 2026-02-27 | INR 1,015.05 | INR 1,033.95 | INR 1,008.00 | INR 1,011.05 | 41,382 |
| 2026-02-26 | INR 1,024.95 | INR 1,036.05 | INR 1,009.10 | INR 1,024.20 | 41,376 |
| 2026-02-25 | INR 1,037.80 | INR 1,051.20 | INR 1,006.60 | INR 1,012.20 | 100,409 |
| 2026-02-24 | INR 997.35 | INR 1,045.00 | INR 995.00 | INR 1,037.50 | 91,463 |
| 2026-02-23 | INR 1,006.00 | INR 1,009.35 | INR 993.10 | INR 1,004.00 | 43,344 |
| 2026-02-20 | INR 1,002.05 | INR 1,010.20 | INR 984.00 | INR 997.60 | 99,222 |
| 2026-02-19 | INR 1,033.35 | INR 1,038.00 | INR 1,003.30 | INR 1,007.40 | 29,378 |
| 2026-02-18 | INR 1,035.10 | INR 1,039.00 | INR 1,018.55 | INR 1,035.55 | 26,277 |
| 2026-02-17 | INR 1,003.35 | INR 1,034.20 | INR 997.30 | INR 1,030.00 | 68,705 |
| 2026-02-16 | INR 965.15 | INR 1,007.35 | INR 965.15 | INR 1,004.00 | 18,340 |
| 2026-02-13 | INR 1,005.25 | INR 1,014.30 | INR 978.55 | INR 987.70 | 61,732 |
| 2026-02-12 | INR 1,030.95 | INR 1,037.60 | INR 1,019.75 | INR 1,023.55 | 30,447 |
| 2026-02-11 | INR 1,015.55 | INR 1,036.50 | INR 1,010.05 | INR 1,033.65 | 27,591 |
| 2026-02-10 | INR 1,033.50 | INR 1,035.00 | INR 1,003.50 | INR 1,015.55 | 36,204 |
| 2026-02-09 | INR 1,024.95 | INR 1,039.95 | INR 1,023.30 | INR 1,032.45 | 37,517 |
| 2026-02-06 | INR 1,011.00 | INR 1,026.00 | INR 1,001.50 | INR 1,017.15 | 126,078 |
| 2026-02-05 | INR 979.60 | INR 1,016.45 | INR 979.55 | INR 1,011.65 | 58,193 |
| 2026-02-04 | INR 968.85 | INR 1,001.45 | INR 956.65 | INR 987.95 | 114,004 |
| 2026-02-03 | INR 931.85 | INR 983.05 | INR 931.85 | INR 974.60 | 210,593 |
| 2026-02-02 | INR 847.00 | INR 887.00 | INR 842.70 | INR 884.15 | 66,740 |
| 2026-01-30 | INR 902.55 | INR 916.00 | INR 884.00 | INR 895.35 | 30,511 |
| 2026-01-29 | INR 884.40 | INR 919.45 | INR 866.30 | INR 912.80 | 50,949 |
| 2026-01-28 | INR 858.55 | INR 885.20 | INR 838.50 | INR 881.35 | 53,176 |
| 2026-01-27 | INR 830.00 | INR 856.00 | INR 811.85 | INR 848.95 | 223,363 |
| 2026-01-23 | INR 925.05 | INR 925.10 | INR 804.70 | INR 814.25 | 472,308 |
| 2026-01-22 | INR 900.45 | INR 932.95 | INR 900.45 | INR 925.00 | 33,532 |
| 2026-01-21 | INR 881.55 | INR 907.80 | INR 877.45 | INR 898.65 | 56,989 |
| 2026-01-20 | INR 909.75 | INR 928.70 | INR 881.90 | INR 885.20 | 68,647 |
| 2026-01-19 | INR 907.70 | INR 920.00 | INR 903.00 | INR 907.60 | 26,036 |
| 2026-01-16 | INR 917.45 | INR 930.15 | INR 904.35 | INR 907.65 | 82,670 |
| 2026-01-14 | INR 939.40 | INR 939.40 | INR 918.85 | INR 923.15 | 35,238 |
| 2026-01-13 | INR 963.05 | INR 963.10 | INR 921.80 | INR 932.45 | 91,132 |
| 2026-01-12 | INR 957.20 | INR 960.35 | INR 928.00 | INR 952.40 | 93,593 |
| 2026-01-09 | INR 994.30 | INR 999.25 | INR 952.85 | INR 961.05 | 39,851 |
| 2026-01-08 | INR 1,033.20 | INR 1,033.20 | INR 988.25 | INR 993.90 | 42,625 |
| 2026-01-07 | INR 1,033.45 | INR 1,047.70 | INR 1,028.50 | INR 1,033.20 | 25,523 |
| 2026-01-06 | INR 1,048.00 | INR 1,056.60 | INR 1,036.80 | INR 1,043.40 | 25,513 |
| 2026-01-05 | INR 1,051.70 | INR 1,057.45 | INR 1,040.25 | INR 1,044.40 | 102,977 |
| 2026-01-02 | INR 1,050.80 | INR 1,067.30 | INR 1,050.50 | INR 1,057.90 | 74,547 |
| 2026-01-01 | INR 1,027.45 | INR 1,061.35 | INR 1,027.45 | INR 1,045.70 | 234,882 |
| 2025-12-31 | INR 1,029.00 | INR 1,032.90 | INR 1,014.70 | INR 1,029.25 | 50,759 |
| 2025-12-30 | INR 999.35 | INR 1,027.95 | INR 997.10 | INR 1,023.95 | 37,230 |
| 2025-12-29 | INR 1,023.35 | INR 1,023.35 | INR 996.15 | INR 998.80 | 55,050 |
| 2025-12-26 | INR 996.55 | INR 1,020.05 | INR 991.60 | INR 1,015.30 | 63,086 |
| 2025-12-24 | INR 995.95 | INR 1,006.40 | INR 990.00 | INR 996.20 | 31,944 |
| 2025-12-23 | INR 1,008.60 | INR 1,014.25 | INR 988.70 | INR 994.95 | 29,952 |
| 2025-12-22 | INR 982.50 | INR 1,010.00 | INR 982.50 | INR 1,007.55 | 58,837 |
| 2025-12-19 | INR 976.15 | INR 991.20 | INR 972.30 | INR 988.50 | 24,970 |
| 2025-12-18 | INR 974.85 | INR 988.60 | INR 970.00 | INR 976.15 | 32,237 |
| 2025-12-17 | INR 993.55 | INR 994.45 | INR 975.00 | INR 977.55 | 16,083 |
| 2025-12-16 | INR 1,010.50 | INR 1,012.75 | INR 988.75 | INR 993.80 | 26,057 |
| 2025-12-15 | INR 1,017.45 | INR 1,020.00 | INR 1,005.15 | INR 1,016.00 | 57,829 |
| 2025-12-12 | INR 1,006.85 | INR 1,015.90 | INR 998.70 | INR 1,011.75 | 41,292 |
| 2025-12-11 | INR 982.80 | INR 1,004.75 | INR 980.00 | INR 999.45 | 31,784 |
| 2025-12-10 | INR 956.35 | INR 1,004.30 | INR 956.35 | INR 982.05 | 74,569 |
| 2025-12-09 | INR 920.85 | INR 976.60 | INR 920.85 | INR 973.70 | 60,496 |
| 2025-12-08 | INR 979.00 | INR 981.70 | INR 949.95 | INR 960.70 | 57,831 |
| 2025-12-05 | INR 970.05 | INR 981.35 | INR 962.00 | INR 979.30 | 16,356 |
| 2025-12-04 | INR 969.60 | INR 978.95 | INR 965.40 | INR 970.90 | 28,996 |
| 2025-12-03 | INR 976.00 | INR 981.30 | INR 961.65 | INR 969.60 | 42,683 |
| 2025-12-02 | INR 1,002.95 | INR 1,007.75 | INR 974.45 | INR 977.25 | 22,562 |
| 2025-12-01 | INR 996.15 | INR 1,007.00 | INR 992.00 | INR 998.80 | 63,195 |
| 2025-11-28 | INR 985.35 | INR 1,000.35 | INR 979.00 | INR 994.55 | 26,853 |
| 2025-11-27 | INR 992.40 | INR 994.85 | INR 974.55 | INR 983.00 | 18,880 |
| 2025-11-26 | INR 979.60 | INR 998.40 | INR 974.20 | INR 990.75 | 64,109 |
| 2025-11-25 | INR 970.40 | INR 976.40 | INR 965.70 | INR 972.05 | 39,218 |
| 2025-11-24 | INR 979.00 | INR 984.50 | INR 966.75 | INR 970.40 | 16,515 |
| 2025-11-21 | INR 993.45 | INR 996.75 | INR 973.05 | INR 974.70 | 20,990 |
| 2025-11-20 | INR 1,010.90 | INR 1,014.55 | INR 989.60 | INR 993.45 | 31,247 |
| 2025-11-19 | INR 1,028.10 | INR 1,044.15 | INR 1,002.05 | INR 1,005.40 | 102,058 |
| 2025-11-18 | INR 1,012.95 | INR 1,036.50 | INR 1,012.95 | INR 1,027.05 | 104,372 |
| 2025-11-17 | INR 1,024.45 | INR 1,030.05 | INR 1,011.85 | INR 1,021.70 | 75,047 |
| 2025-11-14 | INR 1,023.75 | INR 1,050.00 | INR 1,017.25 | INR 1,024.20 | 95,518 |
| 2025-11-13 | INR 1,002.90 | INR 1,035.85 | INR 997.80 | INR 1,020.95 | 84,596 |
| 2025-11-12 | INR 994.10 | INR 1,022.05 | INR 985.55 | INR 1,001.80 | 90,233 |
| 2025-11-11 | INR 958.15 | INR 993.40 | INR 947.20 | INR 989.15 | 129,629 |
| 2025-11-10 | INR 963.80 | INR 971.75 | INR 956.00 | INR 959.20 | 32,608 |
| 2025-11-07 | INR 960.10 | INR 973.40 | INR 945.10 | INR 959.80 | 69,859 |
| 2025-11-06 | INR 986.80 | INR 994.70 | INR 962.65 | INR 968.25 | 49,135 |
| 2025-11-04 | INR 996.50 | INR 1,010.45 | INR 977.25 | INR 985.35 | 151,563 |
| 2025-11-03 | INR 989.95 | INR 1,006.15 | INR 976.15 | INR 994.60 | 73,484 |
| 2025-10-31 | INR 970.00 | INR 1,004.35 | INR 960.15 | INR 986.05 | 139,248 |
| 2025-10-30 | INR 970.05 | INR 972.00 | INR 950.20 | INR 965.10 | 85,495 |
| 2025-10-29 | INR 927.00 | INR 983.70 | INR 918.55 | INR 967.55 | 331,338 |
| 2025-10-28 | INR 939.00 | INR 943.85 | INR 918.70 | INR 921.00 | 72,282 |
| 2025-10-27 | INR 941.00 | INR 951.85 | INR 941.00 | INR 946.00 | 59,055 |
| 2025-10-24 | INR 953.00 | INR 955.00 | INR 937.20 | INR 944.50 | 62,052 |
| 2025-10-23 | INR 934.55 | INR 955.90 | INR 934.55 | INR 952.65 | 55,328 |
| 2025-10-21 | INR 937.80 | INR 937.80 | INR 937.80 | INR 937.80 | 0 |
| 2025-10-20 | INR 932.00 | INR 940.00 | INR 927.10 | INR 937.80 | 25,110 |
| 2025-10-17 | INR 944.30 | INR 950.40 | INR 926.55 | INR 928.90 | 78,046 |
| 2025-10-16 | INR 947.00 | INR 959.35 | INR 944.45 | INR 947.10 | 127,327 |
| 2025-10-15 | INR 932.00 | INR 949.55 | INR 921.00 | INR 945.35 | 39,367 |
| 2025-10-14 | INR 936.95 | INR 941.40 | INR 919.90 | INR 933.35 | 46,401 |
| 2025-10-13 | INR 922.40 | INR 942.85 | INR 921.00 | INR 936.95 | 150,441 |
| 2025-10-10 | INR 930.90 | INR 932.10 | INR 915.00 | INR 925.90 | 78,760 |
| 2025-10-09 | INR 917.85 | INR 938.70 | INR 915.05 | INR 932.15 | 93,607 |