Adani Green Energy Limited (ADANIGREEN) Price History
Daily open, high, low, close and volume for Adani Green Energy Limited (ADANIGREEN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 1,242.00 | INR 1,274.95 | INR 1,237.25 | INR 1,255.00 | 208,047 |
| 2026-10-08 | INR 1,344.10 | INR 1,348.00 | INR 1,207.00 | INR 1,240.00 | 343,781 |
| 2026-10-07 | INR 1,314.10 | INR 1,378.75 | INR 1,311.95 | INR 1,341.00 | 310,323 |
| 2026-10-06 | INR 1,288.90 | INR 1,328.50 | INR 1,281.00 | INR 1,310.60 | 91,183 |
| 2026-10-05 | INR 1,291.00 | INR 1,302.60 | INR 1,267.00 | INR 1,279.80 | 97,868 |
| 2026-10-01 | INR 1,276.95 | INR 1,297.00 | INR 1,261.00 | INR 1,288.00 | 79,511 |
| 2026-09-30 | INR 1,255.55 | INR 1,284.45 | INR 1,250.05 | INR 1,277.00 | 48,272 |
| 2026-09-29 | INR 1,235.00 | INR 1,257.20 | INR 1,224.00 | INR 1,256.00 | 98,517 |
| 2026-09-28 | INR 1,294.95 | INR 1,294.95 | INR 1,225.65 | INR 1,237.75 | 111,677 |
| 2026-09-25 | INR 1,280.20 | INR 1,299.00 | INR 1,271.00 | INR 1,293.00 | 34,837 |
| 2026-09-24 | INR 1,296.50 | INR 1,309.00 | INR 1,280.00 | INR 1,280.00 | 51,323 |
| 2026-09-23 | INR 1,320.50 | INR 1,321.00 | INR 1,290.40 | INR 1,297.00 | 42,481 |
| 2026-09-22 | INR 1,307.80 | INR 1,316.85 | INR 1,300.10 | INR 1,303.60 | 53,932 |
| 2026-09-21 | INR 1,333.95 | INR 1,333.95 | INR 1,301.35 | INR 1,304.00 | 55,898 |
| 2026-09-18 | INR 1,274.95 | INR 1,338.05 | INR 1,273.60 | INR 1,313.70 | 141,765 |
| 2026-09-17 | INR 1,269.60 | INR 1,277.95 | INR 1,256.85 | INR 1,266.25 | 34,744 |
| 2026-09-16 | INR 1,253.60 | INR 1,276.35 | INR 1,246.70 | INR 1,269.60 | 69,885 |
| 2026-09-15 | INR 1,281.00 | INR 1,294.00 | INR 1,249.00 | INR 1,267.05 | 77,920 |
| 2026-09-11 | INR 1,295.45 | INR 1,301.95 | INR 1,273.05 | INR 1,282.00 | 82,656 |
| 2026-09-10 | INR 1,323.95 | INR 1,323.95 | INR 1,293.50 | INR 1,308.00 | 40,943 |
| 2026-09-09 | INR 1,291.00 | INR 1,339.50 | INR 1,289.25 | INR 1,314.20 | 177,139 |
| 2026-09-08 | INR 1,289.00 | INR 1,300.90 | INR 1,276.00 | INR 1,289.30 | 71,003 |
| 2026-09-07 | INR 1,305.05 | INR 1,309.40 | INR 1,285.05 | INR 1,288.95 | 40,355 |
| 2026-09-04 | INR 1,285.05 | INR 1,303.50 | INR 1,278.45 | INR 1,300.00 | 73,224 |
| 2026-09-03 | INR 1,302.15 | INR 1,310.00 | INR 1,280.00 | INR 1,284.95 | 75,166 |
| 2026-09-02 | INR 1,250.00 | INR 1,300.00 | INR 1,237.45 | INR 1,294.00 | 171,978 |
| 2026-09-01 | INR 1,218.40 | INR 1,271.10 | INR 1,218.40 | INR 1,260.00 | 350,307 |
| 2026-08-31 | INR 1,308.65 | INR 1,308.70 | INR 1,217.95 | INR 1,217.95 | 98,987 |
| 2026-08-28 | INR 1,320.00 | INR 1,321.00 | INR 1,303.80 | INR 1,308.70 | 57,535 |
| 2026-08-27 | INR 1,305.05 | INR 1,325.60 | INR 1,302.55 | INR 1,320.00 | 99,890 |
| 2026-08-26 | INR 1,332.75 | INR 1,345.00 | INR 1,304.10 | INR 1,305.00 | 86,495 |
| 2026-08-25 | INR 1,299.00 | INR 1,327.55 | INR 1,294.85 | INR 1,324.00 | 87,002 |
| 2026-08-24 | INR 1,311.50 | INR 1,320.00 | INR 1,299.00 | INR 1,304.00 | 61,531 |
| 2026-08-21 | INR 1,303.65 | INR 1,324.45 | INR 1,303.65 | INR 1,316.00 | 56,836 |
| 2026-08-20 | INR 1,294.00 | INR 1,310.20 | INR 1,294.00 | INR 1,298.05 | 45,110 |
| 2026-08-19 | INR 1,312.00 | INR 1,312.70 | INR 1,281.80 | INR 1,290.00 | 151,234 |
| 2026-08-18 | INR 1,337.35 | INR 1,337.35 | INR 1,309.00 | INR 1,309.00 | 60,125 |
| 2026-08-17 | INR 1,337.85 | INR 1,338.95 | INR 1,323.20 | INR 1,325.00 | 65,807 |
| 2026-08-14 | INR 1,321.30 | INR 1,345.40 | INR 1,316.00 | INR 1,345.00 | 61,965 |
| 2026-08-13 | INR 1,326.40 | INR 1,352.35 | INR 1,314.90 | INR 1,317.00 | 144,751 |
| 2026-08-12 | INR 1,372.00 | INR 1,372.05 | INR 1,315.85 | INR 1,334.00 | 176,982 |
| 2026-08-11 | INR 1,411.05 | INR 1,416.90 | INR 1,355.00 | INR 1,359.80 | 227,893 |
| 2026-08-10 | INR 1,383.50 | INR 1,383.50 | INR 1,356.75 | INR 1,370.00 | 65,319 |
| 2026-08-07 | INR 1,372.00 | INR 1,389.50 | INR 1,366.00 | INR 1,370.00 | 69,189 |
| 2026-08-06 | INR 1,384.80 | INR 1,384.85 | INR 1,370.00 | INR 1,373.50 | 77,447 |
| 2026-08-05 | INR 1,399.00 | INR 1,405.40 | INR 1,370.10 | INR 1,380.00 | 134,970 |
| 2026-08-04 | INR 1,400.00 | INR 1,416.40 | INR 1,382.85 | INR 1,385.00 | 106,470 |
| 2026-08-03 | INR 1,389.00 | INR 1,427.45 | INR 1,388.80 | INR 1,393.80 | 123,493 |
| 2026-07-31 | INR 1,360.60 | INR 1,397.00 | INR 1,353.35 | INR 1,382.90 | 145,686 |
| 2026-07-30 | INR 1,373.40 | INR 1,373.40 | INR 1,350.10 | INR 1,358.70 | 1,956,267 |
| 2026-07-29 | INR 1,389.95 | INR 1,390.45 | INR 1,355.00 | INR 1,373.40 | 111,732 |
| 2026-07-28 | INR 1,395.10 | INR 1,404.95 | INR 1,363.50 | INR 1,377.35 | 154,906 |
| 2026-07-27 | INR 1,405.25 | INR 1,416.75 | INR 1,390.20 | INR 1,399.95 | 109,806 |
| 2026-07-24 | INR 1,359.95 | INR 1,404.40 | INR 1,352.15 | INR 1,394.25 | 353,176 |
| 2026-07-23 | INR 1,471.90 | INR 1,471.90 | INR 1,372.70 | INR 1,380.05 | 662,652 |
| 2026-07-22 | INR 1,542.35 | INR 1,545.85 | INR 1,466.00 | INR 1,472.85 | 220,220 |
| 2026-07-21 | INR 1,530.00 | INR 1,558.40 | INR 1,525.25 | INR 1,541.85 | 210,311 |
| 2026-07-20 | INR 1,524.95 | INR 1,539.45 | INR 1,498.00 | INR 1,530.20 | 167,981 |
| 2026-07-17 | INR 1,537.05 | INR 1,557.40 | INR 1,508.05 | INR 1,514.25 | 191,349 |
| 2026-07-16 | INR 1,560.00 | INR 1,585.00 | INR 1,541.00 | INR 1,544.45 | 173,837 |
| 2026-07-15 | INR 1,608.95 | INR 1,611.35 | INR 1,547.20 | INR 1,555.75 | 199,975 |
| 2026-07-14 | INR 1,547.80 | INR 1,631.35 | INR 1,533.00 | INR 1,604.40 | 415,560 |
| 2026-07-13 | INR 1,524.95 | INR 1,575.05 | INR 1,522.40 | INR 1,544.50 | 262,667 |
| 2026-07-10 | INR 1,495.40 | INR 1,546.00 | INR 1,495.40 | INR 1,536.30 | 263,570 |
| 2026-07-09 | INR 1,515.95 | INR 1,536.50 | INR 1,481.50 | INR 1,486.80 | 199,426 |
| 2026-07-08 | INR 1,529.05 | INR 1,557.00 | INR 1,494.00 | INR 1,504.65 | 205,284 |
| 2026-07-07 | INR 1,551.00 | INR 1,561.75 | INR 1,512.50 | INR 1,518.65 | 137,441 |
| 2026-07-06 | INR 1,562.20 | INR 1,588.80 | INR 1,544.00 | INR 1,548.70 | 294,259 |
| 2026-07-03 | INR 1,555.60 | INR 1,567.65 | INR 1,518.65 | INR 1,556.65 | 275,620 |
| 2026-07-02 | INR 1,538.70 | INR 1,563.00 | INR 1,510.65 | INR 1,555.30 | 249,076 |
| 2026-07-01 | INR 1,488.85 | INR 1,545.75 | INR 1,482.65 | INR 1,534.75 | 231,233 |
| 2026-06-30 | INR 1,502.80 | INR 1,509.00 | INR 1,484.00 | INR 1,492.05 | 138,369 |
| 2026-06-29 | INR 1,500.10 | INR 1,515.00 | INR 1,470.00 | INR 1,500.65 | 373,614 |
| 2026-06-25 | INR 1,532.00 | INR 1,550.40 | INR 1,520.25 | INR 1,526.60 | 275,043 |
| 2026-06-24 | INR 1,510.00 | INR 1,532.60 | INR 1,493.00 | INR 1,525.45 | 245,440 |
| 2026-06-23 | INR 1,562.25 | INR 1,562.25 | INR 1,488.00 | INR 1,511.70 | 261,942 |
| 2026-06-22 | INR 1,519.40 | INR 1,555.00 | INR 1,491.00 | INR 1,548.05 | 166,471 |
| 2026-06-19 | INR 1,509.95 | INR 1,526.15 | INR 1,492.80 | INR 1,501.25 | 194,456 |
| 2026-06-18 | INR 1,466.55 | INR 1,520.00 | INR 1,465.10 | INR 1,506.70 | 308,775 |
| 2026-06-17 | INR 1,485.55 | INR 1,486.00 | INR 1,455.75 | INR 1,466.25 | 151,512 |
| 2026-06-16 | INR 1,488.15 | INR 1,495.15 | INR 1,472.50 | INR 1,481.35 | 212,762 |
| 2026-06-15 | INR 1,514.65 | INR 1,514.65 | INR 1,478.50 | INR 1,482.95 | 218,079 |
| 2026-06-12 | INR 1,483.15 | INR 1,493.45 | INR 1,456.00 | INR 1,485.10 | 217,662 |
| 2026-06-11 | INR 1,470.60 | INR 1,494.35 | INR 1,450.65 | INR 1,454.10 | 265,431 |
| 2026-06-10 | INR 1,534.80 | INR 1,536.00 | INR 1,477.25 | INR 1,483.00 | 267,336 |
| 2026-06-09 | INR 1,510.90 | INR 1,544.70 | INR 1,490.05 | INR 1,534.75 | 566,677 |
| 2026-06-08 | INR 1,511.95 | INR 1,528.00 | INR 1,480.00 | INR 1,491.65 | 352,715 |
| 2026-06-05 | INR 1,434.70 | INR 1,529.00 | INR 1,424.05 | INR 1,525.10 | 864,204 |
| 2026-06-04 | INR 1,427.90 | INR 1,455.40 | INR 1,420.65 | INR 1,423.00 | 164,927 |
| 2026-06-03 | INR 1,450.00 | INR 1,450.00 | INR 1,395.65 | INR 1,426.60 | 247,825 |
| 2026-06-02 | INR 1,446.85 | INR 1,457.65 | INR 1,408.05 | INR 1,449.55 | 439,200 |
| 2026-06-01 | INR 1,478.00 | INR 1,486.25 | INR 1,442.60 | INR 1,446.90 | 208,739 |
| 2026-05-29 | INR 1,495.55 | INR 1,532.00 | INR 1,468.20 | INR 1,475.10 | 547,064 |
| 2026-05-27 | INR 1,467.10 | INR 1,517.80 | INR 1,467.10 | INR 1,489.95 | 777,720 |
| 2026-05-26 | INR 1,410.00 | INR 1,465.00 | INR 1,402.85 | INR 1,457.50 | 561,557 |
| 2026-05-25 | INR 1,388.10 | INR 1,420.00 | INR 1,365.50 | INR 1,411.15 | 369,259 |
| 2026-05-22 | INR 1,360.05 | INR 1,381.25 | INR 1,358.55 | INR 1,360.55 | 206,660 |
| 2026-05-21 | INR 1,383.00 | INR 1,400.95 | INR 1,353.00 | INR 1,359.15 | 280,452 |
| 2026-05-20 | INR 1,360.00 | INR 1,369.00 | INR 1,349.10 | INR 1,368.00 | 302,805 |
| 2026-05-19 | INR 1,393.80 | INR 1,442.70 | INR 1,371.05 | INR 1,379.50 | 692,003 |
| 2026-05-18 | INR 1,377.80 | INR 1,377.80 | INR 1,313.65 | INR 1,368.35 | 363,058 |
| 2026-05-15 | INR 1,472.30 | INR 1,472.30 | INR 1,372.00 | INR 1,378.05 | 975,118 |
| 2026-05-14 | INR 1,389.90 | INR 1,424.10 | INR 1,376.00 | INR 1,415.80 | 530,204 |
| 2026-05-13 | INR 1,299.90 | INR 1,388.25 | INR 1,293.70 | INR 1,366.55 | 479,132 |
| 2026-05-12 | INR 1,384.90 | INR 1,387.65 | INR 1,297.95 | INR 1,306.00 | 437,835 |
| 2026-05-11 | INR 1,339.95 | INR 1,398.25 | INR 1,324.30 | INR 1,387.40 | 460,861 |
| 2026-05-08 | INR 1,367.95 | INR 1,373.75 | INR 1,350.00 | INR 1,355.80 | 209,565 |
| 2026-05-07 | INR 1,356.50 | INR 1,378.00 | INR 1,351.15 | INR 1,364.90 | 365,457 |
| 2026-05-06 | INR 1,347.35 | INR 1,367.55 | INR 1,318.60 | INR 1,353.35 | 414,604 |
| 2026-05-05 | INR 1,291.00 | INR 1,338.20 | INR 1,283.55 | INR 1,330.75 | 539,327 |
| 2026-05-04 | INR 1,232.00 | INR 1,304.85 | INR 1,230.00 | INR 1,291.10 | 600,608 |
| 2026-04-30 | INR 1,231.05 | INR 1,237.80 | INR 1,204.30 | INR 1,225.90 | 333,167 |
| 2026-04-29 | INR 1,266.90 | INR 1,271.45 | INR 1,237.05 | INR 1,245.35 | 253,861 |
| 2026-04-28 | INR 1,239.55 | INR 1,258.50 | INR 1,223.00 | INR 1,249.15 | 472,157 |
| 2026-04-27 | INR 1,247.00 | INR 1,257.30 | INR 1,213.75 | INR 1,230.25 | 442,030 |
| 2026-04-24 | INR 1,216.50 | INR 1,252.75 | INR 1,150.80 | INR 1,235.20 | 1,335,442 |
| 2026-04-23 | INR 1,203.35 | INR 1,240.00 | INR 1,179.90 | INR 1,214.60 | 474,690 |
| 2026-04-22 | INR 1,150.40 | INR 1,204.95 | INR 1,149.05 | INR 1,197.90 | 680,230 |
| 2026-04-21 | INR 1,152.70 | INR 1,183.80 | INR 1,142.55 | INR 1,150.40 | 324,190 |
| 2026-04-20 | INR 1,126.45 | INR 1,195.00 | INR 1,120.90 | INR 1,154.60 | 526,865 |
| 2026-04-17 | INR 1,146.00 | INR 1,146.00 | INR 1,105.05 | INR 1,126.80 | 367,099 |
| 2026-04-16 | INR 1,104.90 | INR 1,126.05 | INR 1,098.15 | INR 1,118.55 | 168,034 |
| 2026-04-15 | INR 1,106.95 | INR 1,124.75 | INR 1,092.65 | INR 1,095.85 | 326,439 |
| 2026-04-13 | INR 1,055.25 | INR 1,096.00 | INR 1,042.10 | INR 1,085.15 | 433,740 |
| 2026-04-10 | INR 1,041.85 | INR 1,087.60 | INR 1,040.55 | INR 1,085.30 | 581,080 |
| 2026-04-09 | INR 1,030.75 | INR 1,047.00 | INR 1,021.60 | INR 1,044.55 | 2,519,624 |
| 2026-04-08 | INR 976.70 | INR 1,046.00 | INR 968.00 | INR 1,029.75 | 919,700 |
| 2026-04-07 | INR 923.35 | INR 935.00 | INR 910.25 | INR 924.50 | 232,941 |
| 2026-04-06 | INR 855.30 | INR 926.15 | INR 855.30 | INR 921.00 | 7,563,643 |
| 2026-04-02 | INR 842.35 | INR 862.90 | INR 815.00 | INR 854.95 | 175,801 |
| 2026-04-01 | INR 836.60 | INR 854.95 | INR 827.35 | INR 851.75 | 134,941 |
| 2026-03-30 | INR 830.00 | INR 838.55 | INR 802.00 | INR 806.80 | 190,693 |
| 2026-03-27 | INR 850.05 | INR 850.10 | INR 826.25 | INR 832.45 | 294,028 |
| 2026-03-25 | INR 844.95 | INR 868.60 | INR 843.50 | INR 853.80 | 117,711 |
| 2026-03-24 | INR 837.10 | INR 841.95 | INR 801.75 | INR 839.30 | 969,056 |
| 2026-03-23 | INR 857.60 | INR 863.35 | INR 810.70 | INR 816.75 | 270,183 |
| 2026-03-20 | INR 868.80 | INR 886.95 | INR 860.05 | INR 863.35 | 99,160 |
| 2026-03-19 | INR 874.75 | INR 881.60 | INR 850.65 | INR 854.50 | 116,944 |
| 2026-03-18 | INR 870.35 | INR 903.50 | INR 870.35 | INR 890.80 | 250,345 |
| 2026-03-17 | INR 877.10 | INR 877.10 | INR 848.10 | INR 868.95 | 92,956 |
| 2026-03-16 | INR 853.95 | INR 873.40 | INR 853.10 | INR 866.90 | 111,257 |
| 2026-03-13 | INR 866.00 | INR 878.00 | INR 844.15 | INR 860.75 | 164,154 |
| 2026-03-12 | INR 847.10 | INR 881.55 | INR 837.65 | INR 865.95 | 290,680 |
| 2026-03-11 | INR 870.30 | INR 878.00 | INR 847.00 | INR 849.80 | 635,764 |
| 2026-03-10 | INR 874.00 | INR 880.00 | INR 843.95 | INR 856.10 | 170,282 |
| 2026-03-09 | INR 840.05 | INR 858.65 | INR 825.75 | INR 854.35 | 252,224 |
| 2026-03-06 | INR 880.00 | INR 894.25 | INR 855.65 | INR 859.00 | 179,993 |
| 2026-03-05 | INR 893.05 | INR 893.05 | INR 864.50 | INR 885.05 | 225,435 |
| 2026-03-04 | INR 871.30 | INR 883.55 | INR 867.25 | INR 872.90 | 191,390 |
| 2026-03-02 | INR 894.00 | INR 927.05 | INR 880.25 | INR 903.25 | 563,765 |
| 2026-02-27 | INR 962.60 | INR 969.50 | INR 943.00 | INR 948.20 | 63,955 |
| 2026-02-26 | INR 962.05 | INR 973.70 | INR 956.45 | INR 965.30 | 108,491 |
| 2026-02-25 | INR 984.15 | INR 988.95 | INR 960.25 | INR 964.40 | 141,284 |
| 2026-02-24 | INR 965.90 | INR 987.80 | INR 956.25 | INR 981.35 | 164,301 |
| 2026-02-23 | INR 976.95 | INR 987.45 | INR 962.60 | INR 970.65 | 103,989 |
| 2026-02-20 | INR 975.40 | INR 980.50 | INR 964.80 | INR 967.80 | 124,401 |
| 2026-02-19 | INR 1,008.95 | INR 1,008.95 | INR 970.00 | INR 976.50 | 100,693 |
| 2026-02-18 | INR 1,018.00 | INR 1,025.00 | INR 987.50 | INR 999.95 | 171,640 |
| 2026-02-17 | INR 985.60 | INR 1,019.00 | INR 979.45 | INR 1,016.35 | 227,769 |
| 2026-02-16 | INR 946.85 | INR 998.80 | INR 936.70 | INR 991.05 | 478,504 |
| 2026-02-13 | INR 995.90 | INR 995.90 | INR 944.05 | INR 950.55 | 162,197 |
| 2026-02-12 | INR 994.40 | INR 999.20 | INR 980.00 | INR 997.20 | 68,364 |
| 2026-02-11 | INR 972.75 | INR 998.00 | INR 972.75 | INR 994.60 | 214,576 |
| 2026-02-10 | INR 983.10 | INR 987.15 | INR 953.15 | INR 978.90 | 258,751 |
| 2026-02-09 | INR 989.95 | INR 996.55 | INR 977.00 | INR 982.75 | 108,525 |
| 2026-02-06 | INR 967.55 | INR 974.60 | INR 954.25 | INR 971.55 | 259,421 |
| 2026-02-05 | INR 955.00 | INR 971.70 | INR 952.85 | INR 967.60 | 226,718 |
| 2026-02-04 | INR 937.40 | INR 970.95 | INR 920.80 | INR 954.20 | 541,943 |
| 2026-02-03 | INR 926.95 | INR 951.35 | INR 892.50 | INR 932.25 | 917,810 |
| 2026-02-02 | INR 811.20 | INR 848.00 | INR 806.00 | INR 842.80 | 225,002 |
| 2026-01-30 | INR 854.05 | INR 864.85 | INR 842.30 | INR 851.85 | 298,669 |
| 2026-01-29 | INR 828.30 | INR 864.40 | INR 816.50 | INR 859.15 | 579,790 |
| 2026-01-28 | INR 809.95 | INR 825.25 | INR 795.00 | INR 822.80 | 346,047 |
| 2026-01-27 | INR 790.80 | INR 818.45 | INR 767.40 | INR 798.75 | 1,431,711 |
| 2026-01-23 | INR 906.55 | INR 906.60 | INR 767.00 | INR 772.10 | 1,950,322 |
| 2026-01-22 | INR 892.35 | INR 916.30 | INR 891.10 | INR 904.40 | 268,722 |
| 2026-01-21 | INR 883.55 | INR 892.75 | INR 867.10 | INR 879.60 | 1,789,671 |
| 2026-01-20 | INR 916.75 | INR 926.45 | INR 879.70 | INR 883.30 | 134,101 |
| 2026-01-19 | INR 927.05 | INR 935.45 | INR 911.35 | INR 913.20 | 108,734 |
| 2026-01-16 | INR 932.10 | INR 946.80 | INR 926.55 | INR 929.95 | 146,260 |
| 2026-01-14 | INR 935.00 | INR 944.90 | INR 931.65 | INR 935.40 | 85,937 |
| 2026-01-13 | INR 950.10 | INR 952.00 | INR 927.35 | INR 937.10 | 199,123 |
| 2026-01-12 | INR 946.75 | INR 949.50 | INR 921.00 | INR 943.30 | 248,005 |
| 2026-01-09 | INR 988.75 | INR 990.35 | INR 942.80 | INR 946.70 | 254,628 |
| 2026-01-08 | INR 1,025.00 | INR 1,025.00 | INR 983.00 | INR 988.80 | 110,104 |
| 2026-01-07 | INR 1,018.65 | INR 1,023.45 | INR 1,012.00 | INR 1,019.05 | 39,253 |
| 2026-01-06 | INR 1,028.65 | INR 1,034.25 | INR 1,012.90 | INR 1,018.65 | 123,175 |
| 2026-01-05 | INR 1,035.60 | INR 1,044.25 | INR 1,027.50 | INR 1,030.55 | 138,855 |
| 2026-01-02 | INR 1,030.00 | INR 1,043.00 | INR 1,026.35 | INR 1,038.80 | 59,955 |
| 2026-01-01 | INR 1,016.80 | INR 1,045.00 | INR 1,015.55 | INR 1,025.85 | 134,722 |
| 2025-12-31 | INR 1,011.60 | INR 1,018.50 | INR 1,009.80 | INR 1,014.80 | 107,878 |
| 2025-12-30 | INR 1,002.65 | INR 1,010.90 | INR 997.95 | INR 1,007.40 | 131,625 |
| 2025-12-29 | INR 1,017.90 | INR 1,019.50 | INR 1,000.35 | INR 1,002.65 | 63,561 |
| 2025-12-26 | INR 1,012.10 | INR 1,026.55 | INR 1,012.10 | INR 1,017.90 | 73,411 |
| 2025-12-24 | INR 1,016.95 | INR 1,024.30 | INR 1,012.00 | INR 1,014.70 | 99,571 |
| 2025-12-23 | INR 1,020.85 | INR 1,027.00 | INR 1,013.25 | INR 1,016.95 | 87,511 |
| 2025-12-22 | INR 1,018.20 | INR 1,028.50 | INR 1,018.20 | INR 1,020.85 | 92,462 |
| 2025-12-19 | INR 1,011.55 | INR 1,024.65 | INR 1,007.50 | INR 1,021.50 | 127,126 |
| 2025-12-18 | INR 1,018.00 | INR 1,022.65 | INR 1,005.05 | INR 1,011.20 | 102,099 |
| 2025-12-17 | INR 1,028.30 | INR 1,033.65 | INR 1,017.15 | INR 1,021.25 | 119,394 |
| 2025-12-16 | INR 1,048.90 | INR 1,048.90 | INR 1,023.10 | INR 1,028.30 | 52,836 |
| 2025-12-15 | INR 1,048.80 | INR 1,058.10 | INR 1,037.80 | INR 1,047.20 | 144,646 |
| 2025-12-12 | INR 1,025.00 | INR 1,041.70 | INR 1,023.95 | INR 1,039.95 | 234,917 |
| 2025-12-11 | INR 995.30 | INR 1,025.85 | INR 975.10 | INR 1,018.80 | 941,403 |
| 2025-12-10 | INR 1,010.35 | INR 1,027.70 | INR 982.00 | INR 990.15 | 256,825 |
| 2025-12-09 | INR 990.10 | INR 1,011.00 | INR 980.20 | INR 999.55 | 250,931 |
| 2025-12-08 | INR 1,027.60 | INR 1,027.60 | INR 991.00 | INR 994.80 | 132,396 |
| 2025-12-05 | INR 1,015.00 | INR 1,021.90 | INR 1,005.25 | INR 1,016.40 | 129,526 |
| 2025-12-04 | INR 1,010.90 | INR 1,026.35 | INR 1,006.75 | INR 1,013.30 | 267,433 |
| 2025-12-03 | INR 1,022.05 | INR 1,028.60 | INR 1,004.65 | INR 1,010.90 | 352,388 |
| 2025-12-02 | INR 1,035.15 | INR 1,040.00 | INR 1,018.00 | INR 1,022.65 | 248,839 |
| 2025-12-01 | INR 1,048.00 | INR 1,052.15 | INR 1,012.60 | INR 1,039.10 | 418,936 |
| 2025-11-28 | INR 1,031.40 | INR 1,052.20 | INR 1,024.90 | INR 1,048.55 | 147,750 |
| 2025-11-27 | INR 1,035.90 | INR 1,040.25 | INR 1,018.65 | INR 1,031.40 | 128,882 |
| 2025-11-26 | INR 1,015.00 | INR 1,036.70 | INR 1,012.20 | INR 1,034.85 | 157,365 |
| 2025-11-25 | INR 1,016.85 | INR 1,022.15 | INR 1,000.50 | INR 1,012.10 | 161,997 |
| 2025-11-24 | INR 1,035.05 | INR 1,035.50 | INR 1,006.50 | INR 1,009.55 | 106,486 |
| 2025-11-21 | INR 1,059.30 | INR 1,062.60 | INR 1,025.35 | INR 1,029.75 | 86,448 |
| 2025-11-20 | INR 1,071.45 | INR 1,085.50 | INR 1,056.30 | INR 1,059.30 | 91,198 |
| 2025-11-19 | INR 1,078.65 | INR 1,084.60 | INR 1,052.10 | INR 1,069.60 | 121,566 |
| 2025-11-18 | INR 1,090.15 | INR 1,096.85 | INR 1,075.15 | INR 1,077.35 | 178,600 |
| 2025-11-17 | INR 1,071.00 | INR 1,092.00 | INR 1,066.60 | INR 1,089.25 | 140,352 |
| 2025-11-14 | INR 1,077.55 | INR 1,104.80 | INR 1,060.05 | INR 1,068.35 | 295,607 |
| 2025-11-13 | INR 1,078.05 | INR 1,088.00 | INR 1,063.80 | INR 1,076.55 | 327,415 |
| 2025-11-12 | INR 1,046.15 | INR 1,094.25 | INR 1,046.15 | INR 1,071.70 | 274,363 |
| 2025-11-11 | INR 1,041.55 | INR 1,050.50 | INR 1,032.00 | INR 1,044.05 | 128,750 |
| 2025-11-10 | INR 1,061.90 | INR 1,088.10 | INR 1,036.20 | INR 1,041.05 | 232,995 |
| 2025-11-07 | INR 1,051.30 | INR 1,074.95 | INR 1,040.50 | INR 1,060.15 | 164,351 |
| 2025-11-06 | INR 1,090.35 | INR 1,097.40 | INR 1,047.50 | INR 1,060.25 | 152,511 |
| 2025-11-04 | INR 1,106.85 | INR 1,113.15 | INR 1,080.30 | INR 1,085.90 | 271,465 |
| 2025-11-03 | INR 1,139.00 | INR 1,166.60 | INR 1,097.85 | INR 1,105.10 | 601,374 |
| 2025-10-31 | INR 1,145.00 | INR 1,159.00 | INR 1,125.05 | INR 1,141.05 | 597,390 |
| 2025-10-30 | INR 1,108.15 | INR 1,151.35 | INR 1,088.20 | INR 1,139.10 | 1,608,542 |
| 2025-10-29 | INR 1,029.95 | INR 1,145.00 | INR 1,012.30 | INR 1,113.05 | 4,066,214 |
| 2025-10-28 | INR 1,023.95 | INR 1,023.95 | INR 999.00 | INR 1,004.55 | 96,388 |
| 2025-10-27 | INR 1,029.05 | INR 1,029.05 | INR 1,014.65 | INR 1,016.85 | 113,477 |
| 2025-10-24 | INR 1,048.25 | INR 1,049.05 | INR 1,025.00 | INR 1,029.30 | 191,449 |
| 2025-10-23 | INR 1,042.05 | INR 1,061.65 | INR 1,041.25 | INR 1,045.30 | 304,628 |
| 2025-10-21 | INR 1,033.70 | INR 1,033.70 | INR 1,033.70 | INR 1,033.70 | 0 |
| 2025-10-20 | INR 1,049.45 | INR 1,049.45 | INR 1,028.50 | INR 1,033.70 | 112,471 |
| 2025-10-17 | INR 1,059.80 | INR 1,061.75 | INR 1,035.00 | INR 1,036.55 | 112,261 |
| 2025-10-16 | INR 1,054.10 | INR 1,067.00 | INR 1,053.05 | INR 1,060.00 | 209,084 |
| 2025-10-15 | INR 1,037.20 | INR 1,051.95 | INR 1,034.05 | INR 1,044.10 | 140,543 |
| 2025-10-14 | INR 1,051.30 | INR 1,054.75 | INR 1,024.00 | INR 1,036.25 | 180,614 |
| 2025-10-13 | INR 1,058.75 | INR 1,061.15 | INR 1,043.50 | INR 1,051.30 | 96,247 |
| 2025-10-10 | INR 1,052.00 | INR 1,071.80 | INR 1,049.05 | INR 1,064.10 | 94,043 |
| 2025-10-09 | INR 1,045.40 | INR 1,056.00 | INR 1,042.50 | INR 1,051.15 | 134,305 |