Avenue Supermarts Limited (DMART) Price History
Daily open, high, low, close and volume for Avenue Supermarts Limited (DMART) from 2025-10-09 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | INR 3,368.40 | INR 3,388.00 | INR 3,348.00 | INR 3,354.00 | 22,261 |
| 2026-10-09 | INR 3,578.25 | INR 3,600.55 | INR 3,499.90 | INR 3,520.00 | 33,883 |
| 2026-10-08 | INR 3,644.95 | INR 3,644.95 | INR 3,561.00 | INR 3,599.80 | 22,196 |
| 2026-10-07 | INR 3,571.65 | INR 3,632.00 | INR 3,562.00 | INR 3,631.90 | 16,965 |
| 2026-10-06 | INR 3,536.20 | INR 3,595.00 | INR 3,521.00 | INR 3,572.10 | 67,548 |
| 2026-10-05 | INR 3,810.00 | INR 3,810.00 | INR 3,550.00 | INR 3,572.95 | 292,953 |
| 2026-10-01 | INR 3,804.00 | INR 3,874.20 | INR 3,784.00 | INR 3,809.70 | 26,435 |
| 2026-09-30 | INR 3,796.50 | INR 3,862.70 | INR 3,785.10 | INR 3,804.00 | 22,479 |
| 2026-09-29 | INR 3,806.05 | INR 3,848.90 | INR 3,747.00 | INR 3,769.60 | 14,491 |
| 2026-09-28 | INR 3,829.95 | INR 3,832.95 | INR 3,784.60 | INR 3,792.85 | 10,742 |
| 2026-09-25 | INR 3,757.90 | INR 3,833.10 | INR 3,757.90 | INR 3,830.00 | 18,490 |
| 2026-09-24 | INR 3,810.00 | INR 3,831.65 | INR 3,780.00 | INR 3,786.70 | 17,013 |
| 2026-09-23 | INR 3,769.65 | INR 3,865.95 | INR 3,759.00 | INR 3,835.00 | 15,398 |
| 2026-09-22 | INR 3,799.50 | INR 3,829.95 | INR 3,769.55 | INR 3,769.55 | 152,392 |
| 2026-09-21 | INR 3,746.55 | INR 3,811.90 | INR 3,732.10 | INR 3,805.00 | 14,569 |
| 2026-09-18 | INR 3,708.05 | INR 3,755.00 | INR 3,680.00 | INR 3,738.00 | 34,805 |
| 2026-09-17 | INR 3,700.00 | INR 3,756.90 | INR 3,700.00 | INR 3,715.00 | 10,284 |
| 2026-09-16 | INR 3,675.35 | INR 3,726.00 | INR 3,670.00 | INR 3,711.95 | 21,946 |
| 2026-09-15 | INR 3,688.25 | INR 3,735.00 | INR 3,681.00 | INR 3,681.10 | 17,347 |
| 2026-09-11 | INR 3,680.80 | INR 3,704.40 | INR 3,650.00 | INR 3,687.90 | 9,424 |
| 2026-09-10 | INR 3,731.00 | INR 3,731.00 | INR 3,664.10 | INR 3,667.65 | 472,737 |
| 2026-09-09 | INR 3,718.55 | INR 3,750.00 | INR 3,704.95 | INR 3,730.00 | 188,236 |
| 2026-09-08 | INR 3,700.00 | INR 3,742.20 | INR 3,684.00 | INR 3,707.35 | 38,065 |
| 2026-09-07 | INR 3,764.90 | INR 3,766.05 | INR 3,678.55 | INR 3,705.50 | 30,980 |
| 2026-09-04 | INR 3,760.05 | INR 3,779.70 | INR 3,745.55 | INR 3,770.00 | 8,798 |
| 2026-09-03 | INR 3,852.55 | INR 3,852.55 | INR 3,760.00 | INR 3,760.00 | 11,366 |
| 2026-09-02 | INR 3,814.80 | INR 3,814.80 | INR 3,775.00 | INR 3,811.00 | 11,048 |
| 2026-09-01 | INR 3,831.65 | INR 3,860.45 | INR 3,767.00 | INR 3,805.00 | 213,694 |
| 2026-08-31 | INR 3,839.85 | INR 3,839.85 | INR 3,755.80 | INR 3,825.00 | 85,821 |
| 2026-08-28 | INR 3,820.00 | INR 3,851.15 | INR 3,820.00 | INR 3,830.00 | 14,573 |
| 2026-08-27 | INR 3,827.00 | INR 3,874.05 | INR 3,819.00 | INR 3,855.00 | 16,055 |
| 2026-08-26 | INR 3,908.15 | INR 3,934.30 | INR 3,750.00 | INR 3,822.00 | 7,340,425 |
| 2026-08-25 | INR 3,935.05 | INR 3,959.90 | INR 3,896.35 | INR 3,911.05 | 4,620 |
| 2026-08-24 | INR 3,909.50 | INR 3,938.00 | INR 3,877.15 | INR 3,938.00 | 17,351 |
| 2026-08-21 | INR 3,967.65 | INR 3,980.00 | INR 3,866.25 | INR 3,909.45 | 29,411 |
| 2026-08-20 | INR 3,979.55 | INR 4,067.20 | INR 3,955.70 | INR 3,961.00 | 22,966 |
| 2026-08-19 | INR 3,969.10 | INR 4,024.65 | INR 3,967.40 | INR 3,979.55 | 8,874 |
| 2026-08-18 | INR 3,979.85 | INR 4,018.85 | INR 3,942.45 | INR 3,984.00 | 19,088 |
| 2026-08-17 | INR 4,030.60 | INR 4,047.85 | INR 4,000.00 | INR 4,008.00 | 6,957 |
| 2026-08-14 | INR 4,093.90 | INR 4,096.00 | INR 4,040.00 | INR 4,054.10 | 6,443 |
| 2026-08-13 | INR 4,045.55 | INR 4,070.30 | INR 4,010.15 | INR 4,056.00 | 8,932 |
| 2026-08-12 | INR 4,040.00 | INR 4,064.00 | INR 4,030.00 | INR 4,034.35 | 44,402 |
| 2026-08-11 | INR 4,068.40 | INR 4,085.00 | INR 4,005.00 | INR 4,005.00 | 14,323 |
| 2026-08-10 | INR 3,900.80 | INR 4,055.00 | INR 3,900.00 | INR 4,044.00 | 20,267 |
| 2026-08-07 | INR 3,957.95 | INR 3,957.95 | INR 3,886.90 | INR 3,890.25 | 15,950 |
| 2026-08-06 | INR 3,965.25 | INR 3,977.40 | INR 3,926.45 | INR 3,941.00 | 10,298 |
| 2026-08-05 | INR 4,042.80 | INR 4,042.80 | INR 3,949.25 | INR 3,960.00 | 10,879 |
| 2026-08-04 | INR 4,032.85 | INR 4,032.85 | INR 3,971.55 | INR 3,999.00 | 6,635 |
| 2026-08-03 | INR 3,925.10 | INR 4,016.00 | INR 3,913.05 | INR 4,002.00 | 36,892 |
| 2026-07-31 | INR 3,914.60 | INR 3,946.00 | INR 3,886.15 | INR 3,916.85 | 108,073 |
| 2026-07-30 | INR 3,845.25 | INR 3,966.50 | INR 3,838.00 | INR 3,880.85 | 36,469 |
| 2026-07-29 | INR 3,848.55 | INR 3,880.00 | INR 3,827.00 | INR 3,846.95 | 30,492 |
| 2026-07-28 | INR 4,059.40 | INR 4,094.00 | INR 3,755.90 | INR 3,847.45 | 283,719 |
| 2026-07-27 | INR 4,000.70 | INR 4,070.00 | INR 4,000.70 | INR 4,021.25 | 5,456 |
| 2026-07-24 | INR 4,020.95 | INR 4,071.50 | INR 3,989.00 | INR 4,017.80 | 15,486 |
| 2026-07-23 | INR 3,985.00 | INR 4,122.95 | INR 3,985.00 | INR 4,037.55 | 58,730 |
| 2026-07-22 | INR 3,965.10 | INR 4,011.90 | INR 3,956.85 | INR 4,000.70 | 6,244 |
| 2026-07-21 | INR 3,960.30 | INR 4,008.60 | INR 3,955.00 | INR 3,974.90 | 19,914 |
| 2026-07-20 | INR 3,931.30 | INR 3,995.00 | INR 3,930.55 | INR 3,975.65 | 3,812 |
| 2026-07-17 | INR 3,964.45 | INR 3,988.10 | INR 3,929.00 | INR 3,949.95 | 12,753 |
| 2026-07-16 | INR 3,921.00 | INR 3,985.00 | INR 3,921.00 | INR 3,950.70 | 8,678 |
| 2026-07-15 | INR 3,916.00 | INR 3,939.95 | INR 3,888.70 | INR 3,928.15 | 20,660 |
| 2026-07-14 | INR 3,989.05 | INR 3,994.75 | INR 3,895.30 | INR 3,915.95 | 31,031 |
| 2026-07-13 | INR 3,950.00 | INR 4,010.00 | INR 3,910.00 | INR 3,994.75 | 83,831 |
| 2026-07-10 | INR 4,080.95 | INR 4,101.45 | INR 4,030.00 | INR 4,083.05 | 11,467 |
| 2026-07-09 | INR 4,038.00 | INR 4,085.00 | INR 3,980.00 | INR 4,079.20 | 13,343 |
| 2026-07-08 | INR 4,066.75 | INR 4,068.10 | INR 4,011.00 | INR 4,038.30 | 9,278 |
| 2026-07-07 | INR 4,079.15 | INR 4,093.40 | INR 4,037.90 | INR 4,068.10 | 12,352 |
| 2026-07-06 | INR 4,019.80 | INR 4,075.00 | INR 3,996.30 | INR 4,061.80 | 23,027 |
| 2026-07-03 | INR 4,120.00 | INR 4,120.00 | INR 3,983.05 | INR 3,993.20 | 120,973 |
| 2026-07-02 | INR 4,307.20 | INR 4,330.00 | INR 4,180.00 | INR 4,187.95 | 46,262 |
| 2026-07-01 | INR 4,362.60 | INR 4,370.20 | INR 4,224.00 | INR 4,332.85 | 28,639 |
| 2026-06-30 | INR 4,340.40 | INR 4,401.00 | INR 4,314.60 | INR 4,378.60 | 9,605 |
| 2026-06-29 | INR 4,295.95 | INR 4,383.00 | INR 4,279.00 | INR 4,355.45 | 12,314 |
| 2026-06-25 | INR 4,340.05 | INR 4,360.00 | INR 4,285.00 | INR 4,294.00 | 10,891 |
| 2026-06-24 | INR 4,430.70 | INR 4,430.70 | INR 4,302.10 | INR 4,340.55 | 23,772 |
| 2026-06-23 | INR 4,314.95 | INR 4,425.00 | INR 4,305.55 | INR 4,392.05 | 23,429 |
| 2026-06-22 | INR 4,299.90 | INR 4,351.30 | INR 4,299.90 | INR 4,328.40 | 6,159 |
| 2026-06-19 | INR 4,285.15 | INR 4,329.00 | INR 4,260.85 | INR 4,284.35 | 328,465 |
| 2026-06-18 | INR 4,291.75 | INR 4,349.55 | INR 4,286.95 | INR 4,306.60 | 27,718 |
| 2026-06-17 | INR 4,255.65 | INR 4,304.75 | INR 4,196.90 | INR 4,290.15 | 142,025 |
| 2026-06-16 | INR 4,100.85 | INR 4,207.70 | INR 4,100.85 | INR 4,200.00 | 27,270 |
| 2026-06-15 | INR 4,010.95 | INR 4,141.95 | INR 4,010.95 | INR 4,100.00 | 18,008 |
| 2026-06-12 | INR 4,081.30 | INR 4,081.30 | INR 3,957.00 | INR 3,992.45 | 35,499 |
| 2026-06-11 | INR 4,022.45 | INR 4,088.00 | INR 3,975.90 | INR 3,986.40 | 21,015 |
| 2026-06-10 | INR 4,070.40 | INR 4,210.00 | INR 4,032.20 | INR 4,046.30 | 150,169 |
| 2026-06-09 | INR 4,075.90 | INR 4,149.00 | INR 4,072.00 | INR 4,091.55 | 41,459 |
| 2026-06-08 | INR 4,100.00 | INR 4,145.00 | INR 4,035.00 | INR 4,056.05 | 7,256 |
| 2026-06-05 | INR 4,166.05 | INR 4,234.00 | INR 4,111.80 | INR 4,144.15 | 43,253 |
| 2026-06-04 | INR 4,172.95 | INR 4,225.00 | INR 4,129.30 | INR 4,140.70 | 42,682 |
| 2026-06-03 | INR 4,060.00 | INR 4,190.00 | INR 4,017.30 | INR 4,166.15 | 44,675 |
| 2026-06-02 | INR 4,041.00 | INR 4,066.90 | INR 3,990.50 | INR 4,057.75 | 7,516 |
| 2026-06-01 | INR 4,062.80 | INR 4,100.90 | INR 4,041.05 | INR 4,070.65 | 11,594 |
| 2026-05-29 | INR 4,127.65 | INR 4,148.95 | INR 4,010.00 | INR 4,061.95 | 27,892 |
| 2026-05-27 | INR 4,095.95 | INR 4,144.85 | INR 4,069.00 | INR 4,126.70 | 6,211 |
| 2026-05-26 | INR 4,139.35 | INR 4,139.35 | INR 4,059.90 | INR 4,103.35 | 9,314 |
| 2026-05-25 | INR 4,135.85 | INR 4,152.00 | INR 4,078.00 | INR 4,094.75 | 11,814 |
| 2026-05-22 | INR 4,137.80 | INR 4,158.00 | INR 4,106.00 | INR 4,110.30 | 4,603 |
| 2026-05-21 | INR 4,156.75 | INR 4,252.85 | INR 4,122.10 | INR 4,136.30 | 18,720 |
| 2026-05-20 | INR 4,243.25 | INR 4,243.25 | INR 4,114.00 | INR 4,156.55 | 9,048 |
| 2026-05-19 | INR 4,301.90 | INR 4,314.70 | INR 4,212.00 | INR 4,235.45 | 9,279 |
| 2026-05-18 | INR 4,348.80 | INR 4,348.80 | INR 4,268.15 | INR 4,302.90 | 8,049 |
| 2026-05-15 | INR 4,335.15 | INR 4,385.95 | INR 4,331.80 | INR 4,358.00 | 4,179 |
| 2026-05-14 | INR 4,345.25 | INR 4,385.00 | INR 4,279.70 | INR 4,340.30 | 16,820 |
| 2026-05-13 | INR 4,324.40 | INR 4,389.00 | INR 4,324.40 | INR 4,334.85 | 4,514 |
| 2026-05-12 | INR 4,380.20 | INR 4,419.70 | INR 4,325.00 | INR 4,329.45 | 7,414 |
| 2026-05-11 | INR 4,387.45 | INR 4,430.00 | INR 4,366.35 | INR 4,386.35 | 14,243 |
| 2026-05-08 | INR 4,447.50 | INR 4,447.50 | INR 4,385.45 | INR 4,404.00 | 14,762 |
| 2026-05-07 | INR 4,445.15 | INR 4,445.15 | INR 4,370.30 | INR 4,385.45 | 9,627 |
| 2026-05-06 | INR 4,360.00 | INR 4,443.55 | INR 4,341.80 | INR 4,432.15 | 23,978 |
| 2026-05-05 | INR 4,378.00 | INR 4,387.60 | INR 4,303.00 | INR 4,359.05 | 21,430 |
| 2026-05-04 | INR 4,600.00 | INR 4,600.05 | INR 4,350.00 | INR 4,374.15 | 72,170 |
| 2026-04-30 | INR 4,592.05 | INR 4,612.40 | INR 4,511.00 | INR 4,590.70 | 14,932 |
| 2026-04-29 | INR 4,569.75 | INR 4,637.20 | INR 4,560.00 | INR 4,593.45 | 8,554 |
| 2026-04-28 | INR 4,500.20 | INR 4,599.85 | INR 4,480.05 | INR 4,542.25 | 18,232 |
| 2026-04-27 | INR 4,266.50 | INR 4,527.20 | INR 4,266.50 | INR 4,507.40 | 28,347 |
| 2026-04-24 | INR 4,532.25 | INR 4,560.25 | INR 4,413.80 | INR 4,446.15 | 10,779 |
| 2026-04-23 | INR 4,619.60 | INR 4,619.60 | INR 4,511.90 | INR 4,520.55 | 15,275 |
| 2026-04-22 | INR 4,599.95 | INR 4,627.30 | INR 4,535.35 | INR 4,595.35 | 11,357 |
| 2026-04-21 | INR 4,585.25 | INR 4,627.65 | INR 4,548.25 | INR 4,587.30 | 22,246 |
| 2026-04-20 | INR 4,627.05 | INR 4,632.00 | INR 4,550.00 | INR 4,605.65 | 28,676 |
| 2026-04-17 | INR 4,458.85 | INR 4,642.00 | INR 4,436.95 | INR 4,629.25 | 40,610 |
| 2026-04-16 | INR 4,509.55 | INR 4,509.55 | INR 4,385.70 | INR 4,425.00 | 14,683 |
| 2026-04-15 | INR 4,495.15 | INR 4,506.10 | INR 4,429.70 | INR 4,469.85 | 24,723 |
| 2026-04-13 | INR 4,309.95 | INR 4,475.15 | INR 4,281.65 | INR 4,446.75 | 917,781 |
| 2026-04-10 | INR 4,415.30 | INR 4,437.00 | INR 4,346.45 | INR 4,400.10 | 25,908 |
| 2026-04-09 | INR 4,368.85 | INR 4,427.15 | INR 4,324.00 | INR 4,415.30 | 29,583 |
| 2026-04-08 | INR 4,500.15 | INR 4,548.95 | INR 4,357.05 | INR 4,368.85 | 47,450 |
| 2026-04-07 | INR 4,461.00 | INR 4,557.30 | INR 4,452.35 | INR 4,465.25 | 56,708 |
| 2026-04-06 | INR 4,450.10 | INR 4,559.95 | INR 4,353.50 | INR 4,551.35 | 112,404 |
| 2026-04-02 | INR 4,200.40 | INR 4,393.00 | INR 4,199.30 | INR 4,360.20 | 141,060 |
| 2026-04-01 | INR 4,061.20 | INR 4,293.00 | INR 4,061.20 | INR 4,271.60 | 205,894 |
| 2026-03-30 | INR 3,780.20 | INR 4,010.00 | INR 3,780.20 | INR 3,961.25 | 92,441 |
| 2026-03-27 | INR 3,866.10 | INR 3,940.70 | INR 3,863.30 | INR 3,908.90 | 53,594 |
| 2026-03-25 | INR 3,790.00 | INR 3,937.00 | INR 3,765.90 | INR 3,912.25 | 69,023 |
| 2026-03-24 | INR 3,701.90 | INR 3,818.70 | INR 3,686.05 | INR 3,756.65 | 21,653 |
| 2026-03-23 | INR 3,705.90 | INR 3,737.50 | INR 3,632.00 | INR 3,656.20 | 11,416 |
| 2026-03-20 | INR 3,827.00 | INR 3,849.50 | INR 3,750.00 | INR 3,766.65 | 5,892 |
| 2026-03-19 | INR 3,815.00 | INR 3,871.45 | INR 3,771.45 | INR 3,802.55 | 13,712 |
| 2026-03-18 | INR 3,818.45 | INR 3,905.00 | INR 3,790.40 | INR 3,843.55 | 148,730 |
| 2026-03-17 | INR 3,864.85 | INR 3,864.85 | INR 3,777.05 | INR 3,780.80 | 4,433 |
| 2026-03-16 | INR 3,805.60 | INR 3,834.05 | INR 3,736.00 | INR 3,817.20 | 6,201 |
| 2026-03-13 | INR 3,950.00 | INR 4,054.00 | INR 3,825.00 | INR 3,834.05 | 24,282 |
| 2026-03-12 | INR 3,940.00 | INR 3,974.30 | INR 3,857.75 | INR 3,950.45 | 56,772 |
| 2026-03-11 | INR 3,931.90 | INR 3,992.85 | INR 3,906.45 | INR 3,936.90 | 16,634 |
| 2026-03-10 | INR 3,999.10 | INR 4,000.00 | INR 3,919.70 | INR 3,950.10 | 9,019 |
| 2026-03-09 | INR 3,826.20 | INR 3,981.90 | INR 3,815.95 | INR 3,965.70 | 70,890 |
| 2026-03-06 | INR 3,833.95 | INR 3,905.90 | INR 3,825.35 | INR 3,877.05 | 16,090 |
| 2026-03-05 | INR 3,750.65 | INR 3,851.00 | INR 3,727.00 | INR 3,836.40 | 37,337 |
| 2026-03-04 | INR 3,756.05 | INR 3,793.10 | INR 3,738.40 | INR 3,758.50 | 8,083 |
| 2026-03-02 | INR 3,528.65 | INR 3,831.20 | INR 3,528.65 | INR 3,800.75 | 14,463 |
| 2026-02-27 | INR 3,830.35 | INR 3,880.20 | INR 3,803.35 | INR 3,845.50 | 19,252 |
| 2026-02-26 | INR 3,890.05 | INR 3,893.05 | INR 3,825.00 | INR 3,867.00 | 5,588 |
| 2026-02-25 | INR 3,854.10 | INR 3,944.80 | INR 3,854.10 | INR 3,886.20 | 7,909 |
| 2026-02-24 | INR 3,821.70 | INR 3,859.90 | INR 3,800.00 | INR 3,847.75 | 13,466 |
| 2026-02-23 | INR 3,898.80 | INR 3,899.95 | INR 3,808.85 | INR 3,845.45 | 17,439 |
| 2026-02-20 | INR 3,836.40 | INR 3,888.45 | INR 3,824.70 | INR 3,859.25 | 12,495 |
| 2026-02-19 | INR 3,910.15 | INR 3,944.70 | INR 3,821.75 | INR 3,836.20 | 9,618 |
| 2026-02-18 | INR 3,881.35 | INR 3,922.95 | INR 3,881.35 | INR 3,915.80 | 5,546 |
| 2026-02-17 | INR 3,870.85 | INR 3,939.55 | INR 3,870.85 | INR 3,903.40 | 7,961 |
| 2026-02-16 | INR 3,867.35 | INR 3,900.00 | INR 3,846.80 | INR 3,884.75 | 5,571 |
| 2026-02-13 | INR 3,957.35 | INR 3,957.35 | INR 3,889.70 | INR 3,908.10 | 2,214 |
| 2026-02-12 | INR 3,980.80 | INR 3,984.45 | INR 3,950.00 | INR 3,962.35 | 6,898 |
| 2026-02-11 | INR 4,028.35 | INR 4,030.00 | INR 3,973.00 | INR 4,002.10 | 8,879 |
| 2026-02-10 | INR 3,940.00 | INR 4,018.05 | INR 3,925.00 | INR 4,001.40 | 11,909 |
| 2026-02-09 | INR 3,889.70 | INR 3,938.85 | INR 3,887.30 | INR 3,919.70 | 4,874 |
| 2026-02-06 | INR 3,930.00 | INR 3,950.35 | INR 3,850.00 | INR 3,889.70 | 23,549 |
| 2026-02-05 | INR 3,822.45 | INR 3,950.95 | INR 3,822.45 | INR 3,937.75 | 17,913 |
| 2026-02-04 | INR 3,777.35 | INR 3,849.00 | INR 3,747.65 | INR 3,823.95 | 8,885 |
| 2026-02-03 | INR 3,711.40 | INR 3,799.90 | INR 3,709.00 | INR 3,776.20 | 21,182 |
| 2026-02-02 | INR 3,615.90 | INR 3,684.40 | INR 3,598.45 | INR 3,675.95 | 4,425 |
| 2026-01-30 | INR 3,630.85 | INR 3,724.60 | INR 3,630.85 | INR 3,687.70 | 4,670 |
| 2026-01-29 | INR 3,701.25 | INR 3,735.15 | INR 3,643.00 | INR 3,665.60 | 7,725 |
| 2026-01-28 | INR 3,650.10 | INR 3,743.80 | INR 3,650.10 | INR 3,735.15 | 12,303 |
| 2026-01-27 | INR 3,659.85 | INR 3,687.40 | INR 3,634.00 | INR 3,670.80 | 5,049 |
| 2026-01-23 | INR 3,720.15 | INR 3,737.65 | INR 3,650.00 | INR 3,659.85 | 4,412 |
| 2026-01-22 | INR 3,676.70 | INR 3,734.15 | INR 3,660.00 | INR 3,719.95 | 4,761 |
| 2026-01-21 | INR 3,662.00 | INR 3,694.60 | INR 3,616.20 | INR 3,655.70 | 20,321 |
| 2026-01-20 | INR 3,770.40 | INR 3,783.75 | INR 3,646.00 | INR 3,661.60 | 9,800 |
| 2026-01-19 | INR 3,758.55 | INR 3,845.00 | INR 3,731.40 | INR 3,764.20 | 15,197 |
| 2026-01-16 | INR 3,800.50 | INR 3,825.10 | INR 3,740.00 | INR 3,775.75 | 32,567 |
| 2026-01-14 | INR 3,826.35 | INR 3,889.00 | INR 3,811.00 | INR 3,833.15 | 78,492 |
| 2026-01-13 | INR 3,850.00 | INR 3,887.95 | INR 3,783.65 | INR 3,826.35 | 19,961 |
| 2026-01-12 | INR 3,841.60 | INR 3,917.95 | INR 3,763.00 | INR 3,833.45 | 208,318 |
| 2026-01-09 | INR 3,788.55 | INR 3,834.30 | INR 3,747.60 | INR 3,805.10 | 93,632 |
| 2026-01-08 | INR 3,845.00 | INR 3,870.50 | INR 3,781.40 | INR 3,788.90 | 30,690 |
| 2026-01-07 | INR 3,664.90 | INR 3,849.00 | INR 3,660.00 | INR 3,842.90 | 95,772 |
| 2026-01-06 | INR 3,644.00 | INR 3,679.00 | INR 3,607.10 | INR 3,664.90 | 41,116 |
| 2026-01-05 | INR 3,715.40 | INR 3,715.75 | INR 3,636.55 | INR 3,646.50 | 200,461 |
| 2026-01-02 | INR 3,720.00 | INR 3,753.90 | INR 3,701.60 | INR 3,721.00 | 15,078 |
| 2026-01-01 | INR 3,798.75 | INR 3,800.00 | INR 3,703.00 | INR 3,717.65 | 8,762 |
| 2025-12-31 | INR 3,749.65 | INR 3,798.00 | INR 3,742.00 | INR 3,779.90 | 20,726 |
| 2025-12-30 | INR 3,798.95 | INR 3,803.00 | INR 3,748.50 | INR 3,754.05 | 55,125 |
| 2025-12-29 | INR 3,780.05 | INR 3,792.00 | INR 3,768.80 | INR 3,787.60 | 3,417 |
| 2025-12-26 | INR 3,786.45 | INR 3,821.35 | INR 3,780.00 | INR 3,786.20 | 4,117 |
| 2025-12-24 | INR 3,827.45 | INR 3,842.25 | INR 3,772.90 | INR 3,800.00 | 5,543 |
| 2025-12-23 | INR 3,831.20 | INR 3,843.70 | INR 3,802.20 | INR 3,826.80 | 9,259 |
| 2025-12-22 | INR 3,822.05 | INR 3,865.95 | INR 3,815.00 | INR 3,819.80 | 12,543 |
| 2025-12-19 | INR 3,760.30 | INR 3,825.00 | INR 3,758.00 | INR 3,820.30 | 13,235 |
| 2025-12-18 | INR 3,807.75 | INR 3,820.75 | INR 3,744.10 | INR 3,758.40 | 6,186 |
| 2025-12-17 | INR 3,860.10 | INR 3,860.20 | INR 3,811.00 | INR 3,825.95 | 8,968 |
| 2025-12-16 | INR 3,889.80 | INR 3,914.70 | INR 3,828.00 | INR 3,857.75 | 23,950 |
| 2025-12-15 | INR 3,841.20 | INR 3,850.85 | INR 3,813.00 | INR 3,825.40 | 7,875 |
| 2025-12-12 | INR 3,830.80 | INR 3,862.00 | INR 3,810.00 | INR 3,843.60 | 3,705 |
| 2025-12-11 | INR 3,825.00 | INR 3,847.65 | INR 3,773.00 | INR 3,829.40 | 8,691 |
| 2025-12-10 | INR 3,892.55 | INR 3,920.00 | INR 3,806.70 | INR 3,815.15 | 15,399 |
| 2025-12-09 | INR 3,866.40 | INR 3,916.60 | INR 3,840.50 | INR 3,911.20 | 5,520 |
| 2025-12-08 | INR 3,932.20 | INR 3,955.00 | INR 3,826.35 | INR 3,866.40 | 18,444 |
| 2025-12-05 | INR 3,912.80 | INR 3,956.15 | INR 3,905.95 | INR 3,953.00 | 3,728 |
| 2025-12-04 | INR 3,907.85 | INR 3,935.10 | INR 3,896.85 | INR 3,912.80 | 5,617 |
| 2025-12-03 | INR 3,960.45 | INR 3,967.25 | INR 3,881.30 | INR 3,907.85 | 93,217 |
| 2025-12-02 | INR 3,998.80 | INR 3,998.80 | INR 3,935.00 | INR 3,960.45 | 4,226 |
| 2025-12-01 | INR 3,996.00 | INR 4,003.85 | INR 3,946.40 | INR 3,962.90 | 6,490 |
| 2025-11-28 | INR 3,980.45 | INR 4,041.15 | INR 3,980.45 | INR 3,995.55 | 11,684 |
| 2025-11-27 | INR 4,020.75 | INR 4,035.15 | INR 3,986.90 | INR 4,008.25 | 3,745 |
| 2025-11-26 | INR 3,989.25 | INR 4,028.50 | INR 3,981.05 | INR 4,018.50 | 10,184 |
| 2025-11-25 | INR 4,000.00 | INR 4,009.85 | INR 3,960.10 | INR 3,988.80 | 5,077 |
| 2025-11-24 | INR 4,040.70 | INR 4,045.20 | INR 3,976.00 | INR 3,985.85 | 14,716 |
| 2025-11-21 | INR 4,083.40 | INR 4,098.70 | INR 4,030.45 | INR 4,039.30 | 4,383 |
| 2025-11-20 | INR 4,028.45 | INR 4,100.00 | INR 4,028.45 | INR 4,083.40 | 18,863 |
| 2025-11-19 | INR 4,000.05 | INR 4,039.20 | INR 4,000.00 | INR 4,027.50 | 3,437 |
| 2025-11-18 | INR 4,030.10 | INR 4,047.70 | INR 3,993.10 | INR 3,996.85 | 4,892 |
| 2025-11-17 | INR 4,042.10 | INR 4,085.00 | INR 4,032.00 | INR 4,035.25 | 9,345 |
| 2025-11-14 | INR 4,055.00 | INR 4,063.65 | INR 4,021.10 | INR 4,053.80 | 11,407 |
| 2025-11-13 | INR 4,057.25 | INR 4,090.10 | INR 4,042.45 | INR 4,056.35 | 3,447 |
| 2025-11-12 | INR 4,076.15 | INR 4,090.20 | INR 4,045.85 | INR 4,057.25 | 5,677 |
| 2025-11-11 | INR 4,019.15 | INR 4,079.00 | INR 4,019.15 | INR 4,071.75 | 3,461 |
| 2025-11-10 | INR 3,993.55 | INR 4,070.00 | INR 3,993.55 | INR 4,017.55 | 11,176 |
| 2025-11-07 | INR 4,065.55 | INR 4,075.35 | INR 3,985.05 | INR 4,011.40 | 27,132 |
| 2025-11-06 | INR 4,197.85 | INR 4,197.85 | INR 4,072.20 | INR 4,083.20 | 6,993 |
| 2025-11-04 | INR 4,156.60 | INR 4,217.45 | INR 4,145.05 | INR 4,182.05 | 163,487 |
| 2025-11-03 | INR 4,150.00 | INR 4,172.00 | INR 4,112.00 | INR 4,156.30 | 6,938 |
| 2025-10-31 | INR 4,165.00 | INR 4,200.00 | INR 4,146.65 | INR 4,152.40 | 39,121 |
| 2025-10-30 | INR 4,230.05 | INR 4,237.00 | INR 4,152.00 | INR 4,162.10 | 6,512 |
| 2025-10-29 | INR 4,215.45 | INR 4,250.35 | INR 4,215.00 | INR 4,228.10 | 7,027 |
| 2025-10-28 | INR 4,297.75 | INR 4,297.75 | INR 4,185.00 | INR 4,218.60 | 14,109 |
| 2025-10-27 | INR 4,197.60 | INR 4,263.70 | INR 4,197.60 | INR 4,259.25 | 14,360 |
| 2025-10-24 | INR 4,252.50 | INR 4,275.00 | INR 4,198.00 | INR 4,214.35 | 5,092 |
| 2025-10-23 | INR 4,295.00 | INR 4,333.50 | INR 4,258.00 | INR 4,266.80 | 13,454 |
| 2025-10-21 | INR 4,275.10 | INR 4,275.10 | INR 4,275.10 | INR 4,275.10 | 0 |
| 2025-10-20 | INR 4,303.10 | INR 4,319.95 | INR 4,260.00 | INR 4,275.10 | 4,889 |
| 2025-10-17 | INR 4,280.10 | INR 4,316.10 | INR 4,277.80 | INR 4,300.60 | 93,009 |
| 2025-10-16 | INR 4,298.60 | INR 4,332.50 | INR 4,270.00 | INR 4,315.20 | 88,817 |
| 2025-10-15 | INR 4,206.40 | INR 4,274.10 | INR 4,206.40 | INR 4,258.65 | 16,047 |
| 2025-10-14 | INR 4,210.05 | INR 4,245.65 | INR 4,196.55 | INR 4,205.80 | 6,989 |
| 2025-10-13 | INR 4,319.50 | INR 4,345.00 | INR 4,192.20 | INR 4,202.15 | 33,485 |
| 2025-10-10 | INR 4,300.35 | INR 4,365.00 | INR 4,300.35 | INR 4,319.70 | 18,792 |
| 2025-10-09 | INR 4,309.40 | INR 4,318.65 | INR 4,272.15 | INR 4,306.70 | 4,445 |