Hindustan Aeronautics Limited (HAL) Price History
Daily open, high, low, close and volume for Hindustan Aeronautics Limited (HAL) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | INR 4,980.00 | INR 5,010.00 | INR 4,932.00 | INR 4,945.00 | 68,165 |
| 2026-10-16 | INR 4,915.10 | INR 4,980.00 | INR 4,908.00 | INR 4,980.00 | 45,380 |
| 2026-10-15 | INR 4,910.20 | INR 4,951.20 | INR 4,861.45 | INR 4,910.00 | 114,736 |
| 2026-10-14 | INR 4,869.00 | INR 4,948.50 | INR 4,868.95 | INR 4,925.00 | 60,084 |
| 2026-10-13 | INR 4,760.00 | INR 4,875.00 | INR 4,722.20 | INR 4,869.00 | 44,940 |
| 2026-10-12 | INR 4,661.00 | INR 4,776.00 | INR 4,661.00 | INR 4,755.90 | 64,225 |
| 2026-10-09 | INR 4,657.00 | INR 4,696.00 | INR 4,588.35 | INR 4,661.00 | 98,714 |
| 2026-10-08 | INR 4,761.75 | INR 4,761.75 | INR 4,622.15 | INR 4,646.40 | 20,855 |
| 2026-10-07 | INR 4,800.05 | INR 4,822.80 | INR 4,732.40 | INR 4,738.50 | 266,709 |
| 2026-10-06 | INR 4,678.00 | INR 4,834.80 | INR 4,678.00 | INR 4,818.00 | 279,147 |
| 2026-10-05 | INR 4,603.00 | INR 4,685.90 | INR 4,603.00 | INR 4,670.40 | 42,880 |
| 2026-10-01 | INR 4,668.00 | INR 4,700.05 | INR 4,560.10 | INR 4,614.95 | 69,927 |
| 2026-09-30 | INR 4,630.10 | INR 4,701.40 | INR 4,616.80 | INR 4,655.50 | 156,245 |
| 2026-09-29 | INR 4,720.00 | INR 4,720.00 | INR 4,657.45 | INR 4,670.00 | 83,486 |
| 2026-09-28 | INR 4,777.05 | INR 4,781.20 | INR 4,720.80 | INR 4,739.00 | 60,098 |
| 2026-09-25 | INR 4,770.00 | INR 4,819.40 | INR 4,760.45 | INR 4,800.00 | 35,036 |
| 2026-09-24 | INR 4,814.90 | INR 4,846.00 | INR 4,776.00 | INR 4,777.50 | 16,472 |
| 2026-09-23 | INR 4,810.00 | INR 4,850.00 | INR 4,801.30 | INR 4,826.00 | 13,409 |
| 2026-09-22 | INR 4,847.90 | INR 4,878.00 | INR 4,776.15 | INR 4,793.00 | 71,027 |
| 2026-09-21 | INR 4,850.00 | INR 4,889.80 | INR 4,826.10 | INR 4,829.00 | 174,318 |
| 2026-09-18 | INR 4,809.70 | INR 4,887.25 | INR 4,781.50 | INR 4,801.00 | 76,346 |
| 2026-09-17 | INR 4,709.15 | INR 4,799.85 | INR 4,690.00 | INR 4,776.50 | 32,815 |
| 2026-09-16 | INR 4,693.70 | INR 4,709.00 | INR 4,616.00 | INR 4,690.90 | 109,450 |
| 2026-09-15 | INR 4,920.00 | INR 4,932.85 | INR 4,680.00 | INR 4,693.70 | 59,537 |
| 2026-09-11 | INR 4,906.45 | INR 4,930.00 | INR 4,861.65 | INR 4,898.75 | 165,959 |
| 2026-09-10 | INR 5,007.10 | INR 5,052.85 | INR 4,915.85 | INR 4,955.00 | 90,236 |
| 2026-09-09 | INR 5,031.75 | INR 5,097.40 | INR 5,004.50 | INR 5,007.00 | 309,008 |
| 2026-09-08 | INR 4,905.00 | INR 5,070.00 | INR 4,905.00 | INR 5,029.00 | 269,581 |
| 2026-09-07 | INR 4,894.35 | INR 4,910.00 | INR 4,840.00 | INR 4,856.20 | 58,646 |
| 2026-09-04 | INR 4,820.05 | INR 4,934.95 | INR 4,820.05 | INR 4,850.00 | 111,112 |
| 2026-09-03 | INR 4,799.95 | INR 4,809.95 | INR 4,752.00 | INR 4,779.95 | 22,602 |
| 2026-09-02 | INR 4,775.35 | INR 4,792.80 | INR 4,708.00 | INR 4,778.00 | 45,960 |
| 2026-09-01 | INR 4,804.00 | INR 4,818.85 | INR 4,771.70 | INR 4,812.00 | 32,139 |
| 2026-08-31 | INR 4,845.00 | INR 4,845.00 | INR 4,779.00 | INR 4,795.05 | 36,606 |
| 2026-08-28 | INR 4,887.95 | INR 4,888.00 | INR 4,815.60 | INR 4,845.00 | 22,026 |
| 2026-08-27 | INR 4,899.90 | INR 4,930.00 | INR 4,860.10 | INR 4,860.10 | 44,385 |
| 2026-08-26 | INR 4,890.00 | INR 4,936.55 | INR 4,873.95 | INR 4,890.00 | 21,690 |
| 2026-08-25 | INR 4,899.90 | INR 4,899.90 | INR 4,806.00 | INR 4,890.00 | 32,746 |
| 2026-08-24 | INR 4,999.95 | INR 4,999.95 | INR 4,860.00 | INR 4,900.00 | 43,234 |
| 2026-08-21 | INR 4,995.00 | INR 5,091.00 | INR 4,970.70 | INR 4,988.00 | 93,213 |
| 2026-08-20 | INR 5,044.00 | INR 5,054.00 | INR 4,975.00 | INR 4,995.00 | 37,899 |
| 2026-08-19 | INR 5,098.90 | INR 5,100.00 | INR 5,002.75 | INR 5,010.00 | 65,096 |
| 2026-08-18 | INR 5,099.75 | INR 5,120.00 | INR 5,037.80 | INR 5,099.30 | 58,609 |
| 2026-08-17 | INR 5,120.65 | INR 5,135.00 | INR 5,050.00 | INR 5,050.00 | 107,747 |
| 2026-08-14 | INR 4,944.95 | INR 5,045.00 | INR 4,923.05 | INR 5,015.50 | 53,884 |
| 2026-08-13 | INR 5,044.20 | INR 5,048.00 | INR 4,913.30 | INR 4,941.05 | 112,436 |
| 2026-08-12 | INR 4,900.05 | INR 5,054.40 | INR 4,801.50 | INR 4,960.00 | 207,013 |
| 2026-08-11 | INR 4,928.10 | INR 4,963.50 | INR 4,858.00 | INR 4,900.00 | 29,014 |
| 2026-08-10 | INR 4,910.00 | INR 4,958.95 | INR 4,895.30 | INR 4,920.00 | 54,639 |
| 2026-08-07 | INR 4,900.85 | INR 4,975.00 | INR 4,877.00 | INR 4,910.00 | 153,086 |
| 2026-08-06 | INR 4,676.00 | INR 4,947.00 | INR 4,676.00 | INR 4,924.00 | 331,941 |
| 2026-08-05 | INR 4,638.30 | INR 4,670.30 | INR 4,603.05 | INR 4,616.50 | 60,710 |
| 2026-08-04 | INR 4,680.00 | INR 4,716.60 | INR 4,623.75 | INR 4,638.00 | 36,304 |
| 2026-08-03 | INR 4,650.00 | INR 4,699.95 | INR 4,647.85 | INR 4,660.10 | 26,421 |
| 2026-07-31 | INR 4,589.95 | INR 4,668.95 | INR 4,589.90 | INR 4,645.00 | 52,154 |
| 2026-07-30 | INR 4,580.00 | INR 4,594.10 | INR 4,540.00 | INR 4,579.95 | 16,354 |
| 2026-07-29 | INR 4,603.80 | INR 4,618.85 | INR 4,535.00 | INR 4,590.00 | 68,616 |
| 2026-07-28 | INR 4,649.55 | INR 4,649.55 | INR 4,502.00 | INR 4,598.25 | 32,324 |
| 2026-07-27 | INR 4,599.95 | INR 4,644.00 | INR 4,577.10 | INR 4,617.05 | 36,408 |
| 2026-07-24 | INR 4,564.50 | INR 4,597.80 | INR 4,520.10 | INR 4,569.15 | 32,430 |
| 2026-07-23 | INR 4,574.90 | INR 4,600.00 | INR 4,545.60 | INR 4,592.05 | 54,339 |
| 2026-07-22 | INR 4,589.90 | INR 4,627.00 | INR 4,549.50 | INR 4,578.95 | 75,035 |
| 2026-07-21 | INR 4,488.00 | INR 4,593.70 | INR 4,461.00 | INR 4,581.25 | 69,759 |
| 2026-07-20 | INR 4,520.00 | INR 4,520.00 | INR 4,461.20 | INR 4,494.35 | 21,804 |
| 2026-07-17 | INR 4,411.30 | INR 4,509.00 | INR 4,411.30 | INR 4,499.30 | 33,396 |
| 2026-07-16 | INR 4,421.00 | INR 4,458.45 | INR 4,394.00 | INR 4,432.40 | 45,872 |
| 2026-07-15 | INR 4,439.05 | INR 4,483.00 | INR 4,415.00 | INR 4,419.80 | 42,623 |
| 2026-07-14 | INR 4,480.00 | INR 4,500.10 | INR 4,392.25 | INR 4,441.95 | 60,323 |
| 2026-07-13 | INR 4,505.65 | INR 4,520.00 | INR 4,440.00 | INR 4,512.05 | 32,491 |
| 2026-07-10 | INR 4,427.75 | INR 4,523.55 | INR 4,396.10 | INR 4,506.55 | 56,877 |
| 2026-07-09 | INR 4,350.05 | INR 4,397.95 | INR 4,333.00 | INR 4,375.80 | 113,512 |
| 2026-07-08 | INR 4,398.05 | INR 4,432.00 | INR 4,306.25 | INR 4,364.00 | 68,590 |
| 2026-07-07 | INR 4,444.00 | INR 4,444.00 | INR 4,375.75 | INR 4,399.95 | 15,916 |
| 2026-07-06 | INR 4,448.80 | INR 4,497.00 | INR 4,428.00 | INR 4,439.90 | 27,063 |
| 2026-07-03 | INR 4,460.00 | INR 4,500.00 | INR 4,421.60 | INR 4,428.20 | 27,713 |
| 2026-07-02 | INR 4,454.65 | INR 4,459.15 | INR 4,410.15 | INR 4,433.70 | 20,687 |
| 2026-07-01 | INR 4,378.00 | INR 4,463.00 | INR 4,378.00 | INR 4,433.35 | 42,311 |
| 2026-06-30 | INR 4,351.55 | INR 4,421.15 | INR 4,328.95 | INR 4,386.30 | 82,788 |
| 2026-06-29 | INR 4,355.30 | INR 4,375.00 | INR 4,272.00 | INR 4,344.30 | 52,140 |
| 2026-06-25 | INR 4,377.15 | INR 4,409.80 | INR 4,351.95 | INR 4,369.10 | 43,036 |
| 2026-06-24 | INR 4,499.75 | INR 4,502.00 | INR 4,312.40 | INR 4,367.95 | 58,164 |
| 2026-06-23 | INR 4,524.15 | INR 4,534.15 | INR 4,445.05 | INR 4,499.80 | 84,660 |
| 2026-06-22 | INR 4,449.40 | INR 4,529.45 | INR 4,386.10 | INR 4,517.10 | 37,625 |
| 2026-06-19 | INR 4,418.35 | INR 4,434.90 | INR 4,387.00 | INR 4,408.05 | 28,510 |
| 2026-06-18 | INR 4,480.00 | INR 4,481.10 | INR 4,387.50 | INR 4,411.25 | 43,581 |
| 2026-06-17 | INR 4,270.35 | INR 4,485.00 | INR 4,270.35 | INR 4,460.35 | 133,065 |
| 2026-06-16 | INR 4,300.00 | INR 4,310.40 | INR 4,241.00 | INR 4,256.45 | 62,760 |
| 2026-06-15 | INR 4,225.05 | INR 4,344.00 | INR 4,204.15 | INR 4,284.90 | 115,744 |
| 2026-06-12 | INR 4,224.95 | INR 4,224.95 | INR 4,165.75 | INR 4,193.25 | 27,015 |
| 2026-06-11 | INR 4,185.45 | INR 4,224.25 | INR 4,160.10 | INR 4,171.50 | 32,527 |
| 2026-06-10 | INR 4,270.30 | INR 4,319.95 | INR 4,195.55 | INR 4,215.80 | 48,254 |
| 2026-06-09 | INR 4,233.65 | INR 4,271.30 | INR 4,189.50 | INR 4,265.15 | 51,080 |
| 2026-06-08 | INR 4,197.50 | INR 4,285.15 | INR 4,149.50 | INR 4,238.65 | 42,425 |
| 2026-06-05 | INR 4,210.85 | INR 4,262.00 | INR 4,206.05 | INR 4,216.75 | 52,704 |
| 2026-06-04 | INR 4,262.00 | INR 4,297.45 | INR 4,177.15 | INR 4,191.50 | 33,449 |
| 2026-06-03 | INR 4,299.00 | INR 4,299.00 | INR 4,211.00 | INR 4,262.55 | 23,817 |
| 2026-06-02 | INR 4,200.50 | INR 4,293.30 | INR 4,177.05 | INR 4,277.65 | 58,890 |
| 2026-06-01 | INR 4,315.20 | INR 4,341.40 | INR 4,235.00 | INR 4,256.20 | 29,068 |
| 2026-05-29 | INR 4,400.30 | INR 4,416.15 | INR 4,255.05 | INR 4,300.70 | 222,958 |
| 2026-05-27 | INR 4,428.10 | INR 4,474.00 | INR 4,403.45 | INR 4,414.55 | 58,258 |
| 2026-05-26 | INR 4,410.25 | INR 4,448.00 | INR 4,395.00 | INR 4,428.05 | 68,169 |
| 2026-05-25 | INR 4,390.00 | INR 4,438.35 | INR 4,385.50 | INR 4,426.20 | 72,463 |
| 2026-05-22 | INR 4,375.00 | INR 4,426.40 | INR 4,346.90 | INR 4,360.00 | 33,077 |
| 2026-05-21 | INR 4,355.10 | INR 4,420.00 | INR 4,345.00 | INR 4,367.30 | 58,496 |
| 2026-05-20 | INR 4,312.00 | INR 4,347.50 | INR 4,252.00 | INR 4,337.00 | 46,562 |
| 2026-05-19 | INR 4,326.45 | INR 4,378.50 | INR 4,285.95 | INR 4,330.95 | 65,058 |
| 2026-05-18 | INR 4,349.45 | INR 4,374.15 | INR 4,175.00 | INR 4,326.45 | 162,720 |
| 2026-05-15 | INR 4,619.80 | INR 4,619.80 | INR 4,370.00 | INR 4,386.55 | 166,819 |
| 2026-05-14 | INR 4,697.95 | INR 4,805.30 | INR 4,549.40 | INR 4,610.50 | 331,632 |
| 2026-05-13 | INR 4,531.90 | INR 4,690.90 | INR 4,531.90 | INR 4,617.35 | 64,193 |
| 2026-05-12 | INR 4,720.30 | INR 4,744.00 | INR 4,557.80 | INR 4,569.80 | 156,463 |
| 2026-05-11 | INR 4,786.95 | INR 4,806.00 | INR 4,738.10 | INR 4,756.50 | 51,698 |
| 2026-05-08 | INR 4,798.15 | INR 4,835.00 | INR 4,731.60 | INR 4,787.60 | 133,995 |
| 2026-05-07 | INR 4,635.30 | INR 4,795.00 | INR 4,631.00 | INR 4,783.80 | 207,595 |
| 2026-05-06 | INR 4,615.20 | INR 4,670.00 | INR 4,611.00 | INR 4,627.85 | 73,845 |
| 2026-05-05 | INR 4,560.00 | INR 4,678.00 | INR 4,535.05 | INR 4,610.85 | 135,475 |
| 2026-05-04 | INR 4,384.50 | INR 4,590.00 | INR 4,319.00 | INR 4,558.10 | 268,038 |
| 2026-04-30 | INR 4,352.10 | INR 4,378.95 | INR 4,290.00 | INR 4,336.70 | 53,580 |
| 2026-04-29 | INR 4,344.20 | INR 4,398.00 | INR 4,327.70 | INR 4,352.10 | 111,377 |
| 2026-04-28 | INR 4,310.55 | INR 4,359.95 | INR 4,302.90 | INR 4,341.95 | 41,752 |
| 2026-04-27 | INR 4,282.00 | INR 4,340.90 | INR 4,282.00 | INR 4,310.55 | 26,012 |
| 2026-04-24 | INR 4,353.00 | INR 4,380.90 | INR 4,237.80 | INR 4,264.35 | 31,476 |
| 2026-04-23 | INR 4,409.80 | INR 4,409.80 | INR 4,335.00 | INR 4,352.10 | 39,114 |
| 2026-04-22 | INR 4,345.05 | INR 4,412.00 | INR 4,331.00 | INR 4,400.00 | 42,218 |
| 2026-04-21 | INR 4,342.65 | INR 4,402.35 | INR 4,335.75 | INR 4,356.95 | 41,176 |
| 2026-04-20 | INR 4,400.00 | INR 4,401.00 | INR 4,319.85 | INR 4,342.70 | 39,965 |
| 2026-04-17 | INR 4,384.00 | INR 4,399.50 | INR 4,345.35 | INR 4,387.10 | 98,638 |
| 2026-04-16 | INR 4,294.90 | INR 4,387.25 | INR 4,279.35 | INR 4,364.95 | 262,830 |
| 2026-04-15 | INR 4,179.70 | INR 4,249.80 | INR 4,147.00 | INR 4,239.60 | 90,547 |
| 2026-04-13 | INR 4,011.45 | INR 4,118.45 | INR 4,011.45 | INR 4,099.30 | 115,084 |
| 2026-04-10 | INR 4,098.40 | INR 4,136.65 | INR 4,069.05 | INR 4,112.25 | 81,428 |
| 2026-04-09 | INR 3,904.95 | INR 4,106.30 | INR 3,880.50 | INR 4,032.60 | 162,075 |
| 2026-04-08 | INR 3,921.85 | INR 3,921.85 | INR 3,837.20 | INR 3,905.25 | 163,130 |
| 2026-04-07 | INR 3,749.85 | INR 3,820.80 | INR 3,701.80 | INR 3,799.30 | 52,337 |
| 2026-04-06 | INR 3,732.25 | INR 3,763.45 | INR 3,662.00 | INR 3,751.50 | 68,454 |
| 2026-04-02 | INR 3,649.30 | INR 3,701.50 | INR 3,551.40 | INR 3,686.95 | 129,829 |
| 2026-04-01 | INR 3,586.30 | INR 3,690.00 | INR 3,545.25 | INR 3,670.75 | 153,599 |
| 2026-03-30 | INR 3,561.80 | INR 3,615.60 | INR 3,479.20 | INR 3,486.45 | 143,949 |
| 2026-03-27 | INR 3,661.15 | INR 3,664.00 | INR 3,576.40 | INR 3,587.50 | 187,110 |
| 2026-03-25 | INR 3,719.05 | INR 3,730.00 | INR 3,660.15 | INR 3,670.05 | 52,049 |
| 2026-03-24 | INR 3,727.55 | INR 3,727.55 | INR 3,620.90 | INR 3,651.85 | 55,179 |
| 2026-03-23 | INR 3,751.10 | INR 3,754.55 | INR 3,610.00 | INR 3,632.45 | 187,033 |
| 2026-03-20 | INR 3,829.95 | INR 3,881.60 | INR 3,776.75 | INR 3,783.10 | 54,287 |
| 2026-03-19 | INR 3,944.00 | INR 3,944.00 | INR 3,789.30 | INR 3,801.55 | 45,952 |
| 2026-03-18 | INR 3,973.00 | INR 3,988.30 | INR 3,945.50 | INR 3,960.95 | 62,335 |
| 2026-03-17 | INR 3,915.20 | INR 3,973.90 | INR 3,892.30 | INR 3,958.00 | 57,207 |
| 2026-03-16 | INR 3,914.40 | INR 3,938.00 | INR 3,841.70 | INR 3,913.55 | 77,631 |
| 2026-03-13 | INR 4,000.00 | INR 4,004.95 | INR 3,891.70 | INR 3,914.40 | 57,296 |
| 2026-03-12 | INR 3,950.70 | INR 4,033.25 | INR 3,940.90 | INR 4,011.50 | 74,342 |
| 2026-03-11 | INR 4,039.10 | INR 4,102.00 | INR 3,977.00 | INR 4,005.35 | 49,775 |
| 2026-03-10 | INR 4,025.00 | INR 4,059.00 | INR 3,920.00 | INR 4,039.10 | 114,299 |
| 2026-03-09 | INR 4,029.95 | INR 4,029.95 | INR 3,925.00 | INR 3,989.20 | 130,249 |
| 2026-03-06 | INR 3,874.95 | INR 4,039.90 | INR 3,855.05 | INR 4,024.10 | 201,402 |
| 2026-03-05 | INR 3,872.00 | INR 3,946.95 | INR 3,842.15 | INR 3,892.50 | 340,779 |
| 2026-03-04 | INR 3,977.50 | INR 3,977.50 | INR 3,862.00 | INR 3,874.35 | 223,024 |
| 2026-03-02 | INR 3,738.05 | INR 3,982.60 | INR 3,738.05 | INR 3,951.75 | 184,660 |
| 2026-02-27 | INR 4,008.50 | INR 4,008.50 | INR 3,900.00 | INR 3,914.00 | 102,212 |
| 2026-02-26 | INR 4,000.00 | INR 4,019.00 | INR 3,987.00 | INR 4,008.55 | 105,425 |
| 2026-02-25 | INR 3,960.05 | INR 4,002.25 | INR 3,957.00 | INR 3,984.45 | 174,647 |
| 2026-02-24 | INR 4,014.95 | INR 4,032.25 | INR 3,936.00 | INR 3,953.05 | 132,411 |
| 2026-02-23 | INR 4,150.00 | INR 4,150.00 | INR 3,975.80 | INR 4,024.15 | 338,967 |
| 2026-02-20 | INR 4,132.80 | INR 4,213.50 | INR 4,124.85 | INR 4,172.80 | 71,609 |
| 2026-02-19 | INR 4,254.85 | INR 4,268.55 | INR 4,105.25 | INR 4,132.30 | 73,881 |
| 2026-02-18 | INR 4,239.00 | INR 4,267.75 | INR 4,184.55 | INR 4,251.90 | 49,529 |
| 2026-02-17 | INR 4,226.05 | INR 4,295.00 | INR 4,225.00 | INR 4,247.40 | 56,145 |
| 2026-02-16 | INR 4,238.90 | INR 4,238.90 | INR 4,170.00 | INR 4,226.05 | 358,831 |
| 2026-02-13 | INR 4,199.80 | INR 4,261.50 | INR 4,156.05 | INR 4,212.75 | 239,958 |
| 2026-02-12 | INR 4,133.00 | INR 4,190.00 | INR 4,085.00 | INR 4,158.65 | 259,207 |
| 2026-02-11 | INR 4,190.00 | INR 4,190.00 | INR 4,098.15 | INR 4,132.15 | 82,396 |
| 2026-02-10 | INR 4,139.05 | INR 4,191.65 | INR 4,138.60 | INR 4,169.35 | 73,260 |
| 2026-02-09 | INR 4,068.10 | INR 4,149.95 | INR 4,015.00 | INR 4,126.45 | 153,265 |
| 2026-02-06 | INR 4,034.55 | INR 4,072.95 | INR 3,985.05 | INR 4,068.10 | 131,403 |
| 2026-02-05 | INR 4,139.95 | INR 4,139.95 | INR 3,952.00 | INR 4,034.85 | 405,262 |
| 2026-02-04 | INR 4,429.80 | INR 4,429.80 | INR 4,100.15 | INR 4,216.95 | 462,101 |
| 2026-02-03 | INR 4,498.95 | INR 4,600.00 | INR 4,410.00 | INR 4,471.95 | 233,715 |
| 2026-02-02 | INR 4,432.65 | INR 4,453.30 | INR 4,210.00 | INR 4,337.25 | 260,202 |
| 2026-01-30 | INR 4,616.05 | INR 4,634.95 | INR 4,541.00 | INR 4,617.85 | 108,720 |
| 2026-01-29 | INR 4,655.00 | INR 4,670.00 | INR 4,551.45 | INR 4,602.05 | 119,240 |
| 2026-01-28 | INR 4,355.45 | INR 4,637.85 | INR 4,355.45 | INR 4,625.80 | 155,940 |
| 2026-01-27 | INR 4,359.95 | INR 4,378.45 | INR 4,271.55 | INR 4,351.85 | 74,999 |
| 2026-01-23 | INR 4,375.80 | INR 4,375.80 | INR 4,294.70 | INR 4,306.15 | 61,336 |
| 2026-01-22 | INR 4,300.00 | INR 4,366.00 | INR 4,294.90 | INR 4,352.85 | 78,911 |
| 2026-01-21 | INR 4,310.20 | INR 4,339.25 | INR 4,235.00 | INR 4,260.10 | 49,973 |
| 2026-01-20 | INR 4,503.55 | INR 4,527.80 | INR 4,329.75 | INR 4,351.35 | 104,787 |
| 2026-01-19 | INR 4,410.35 | INR 4,515.95 | INR 4,410.35 | INR 4,503.55 | 121,649 |
| 2026-01-16 | INR 4,466.55 | INR 4,484.85 | INR 4,369.05 | INR 4,428.75 | 107,240 |
| 2026-01-14 | INR 4,450.50 | INR 4,501.00 | INR 4,423.20 | INR 4,465.25 | 41,970 |
| 2026-01-13 | INR 4,522.30 | INR 4,556.95 | INR 4,400.00 | INR 4,450.50 | 24,998 |
| 2026-01-12 | INR 4,471.40 | INR 4,528.00 | INR 4,416.40 | INR 4,517.50 | 100,760 |
| 2026-01-09 | INR 4,469.40 | INR 4,541.90 | INR 4,443.90 | INR 4,463.30 | 72,037 |
| 2026-01-08 | INR 4,526.00 | INR 4,578.80 | INR 4,466.35 | INR 4,478.65 | 76,143 |
| 2026-01-07 | INR 4,500.25 | INR 4,536.00 | INR 4,482.00 | INR 4,525.50 | 14,508 |
| 2026-01-06 | INR 4,528.00 | INR 4,548.15 | INR 4,480.00 | INR 4,515.15 | 25,977 |
| 2026-01-05 | INR 4,448.70 | INR 4,543.90 | INR 4,426.40 | INR 4,525.40 | 54,511 |
| 2026-01-02 | INR 4,410.00 | INR 4,428.60 | INR 4,380.00 | INR 4,417.20 | 29,298 |
| 2026-01-01 | INR 4,393.95 | INR 4,407.60 | INR 4,342.05 | INR 4,395.60 | 15,944 |
| 2025-12-31 | INR 4,328.90 | INR 4,400.30 | INR 4,328.90 | INR 4,387.70 | 58,552 |
| 2025-12-30 | INR 4,377.10 | INR 4,378.90 | INR 4,304.15 | INR 4,328.90 | 53,634 |
| 2025-12-29 | INR 4,412.35 | INR 4,458.00 | INR 4,362.45 | INR 4,377.00 | 58,559 |
| 2025-12-26 | INR 4,463.90 | INR 4,476.40 | INR 4,402.50 | INR 4,411.15 | 23,252 |
| 2025-12-24 | INR 4,410.00 | INR 4,460.00 | INR 4,397.95 | INR 4,420.15 | 25,236 |
| 2025-12-23 | INR 4,404.55 | INR 4,450.15 | INR 4,366.75 | INR 4,407.15 | 20,213 |
| 2025-12-22 | INR 4,306.15 | INR 4,390.90 | INR 4,306.15 | INR 4,385.85 | 25,876 |
| 2025-12-19 | INR 4,265.00 | INR 4,313.40 | INR 4,255.00 | INR 4,304.75 | 45,934 |
| 2025-12-18 | INR 4,225.00 | INR 4,267.60 | INR 4,192.55 | INR 4,261.45 | 26,212 |
| 2025-12-17 | INR 4,257.30 | INR 4,269.30 | INR 4,219.95 | INR 4,228.30 | 23,386 |
| 2025-12-16 | INR 4,320.00 | INR 4,330.00 | INR 4,243.05 | INR 4,257.30 | 46,262 |
| 2025-12-15 | INR 4,279.65 | INR 4,343.40 | INR 4,258.00 | INR 4,322.40 | 37,417 |
| 2025-12-12 | INR 4,321.20 | INR 4,359.00 | INR 4,259.80 | INR 4,301.65 | 30,701 |
| 2025-12-11 | INR 4,290.55 | INR 4,334.00 | INR 4,285.00 | INR 4,320.40 | 62,491 |
| 2025-12-10 | INR 4,315.00 | INR 4,331.50 | INR 4,270.35 | INR 4,295.65 | 50,340 |
| 2025-12-09 | INR 4,280.00 | INR 4,314.95 | INR 4,187.05 | INR 4,302.80 | 63,148 |
| 2025-12-08 | INR 4,444.65 | INR 4,445.00 | INR 4,272.70 | INR 4,284.25 | 117,313 |
| 2025-12-05 | INR 4,520.00 | INR 4,539.70 | INR 4,430.85 | INR 4,444.65 | 50,710 |
| 2025-12-04 | INR 4,483.40 | INR 4,525.00 | INR 4,425.00 | INR 4,494.70 | 28,045 |
| 2025-12-03 | INR 4,510.90 | INR 4,526.95 | INR 4,421.00 | INR 4,435.85 | 27,201 |
| 2025-12-02 | INR 4,525.20 | INR 4,530.00 | INR 4,483.00 | INR 4,507.50 | 20,292 |
| 2025-12-01 | INR 4,564.00 | INR 4,583.10 | INR 4,501.00 | INR 4,529.10 | 22,862 |
| 2025-11-28 | INR 4,489.90 | INR 4,549.00 | INR 4,476.05 | INR 4,542.35 | 52,105 |
| 2025-11-27 | INR 4,538.00 | INR 4,538.05 | INR 4,462.00 | INR 4,483.20 | 89,301 |
| 2025-11-26 | INR 4,461.25 | INR 4,520.00 | INR 4,450.05 | INR 4,517.30 | 35,075 |
| 2025-11-25 | INR 4,444.15 | INR 4,476.35 | INR 4,430.60 | INR 4,441.45 | 65,642 |
| 2025-11-24 | INR 4,205.25 | INR 4,503.05 | INR 4,205.25 | INR 4,443.00 | 270,728 |
| 2025-11-21 | INR 4,714.00 | INR 4,714.05 | INR 4,584.05 | INR 4,595.00 | 49,857 |
| 2025-11-20 | INR 4,755.20 | INR 4,777.20 | INR 4,710.00 | INR 4,715.95 | 40,583 |
| 2025-11-19 | INR 4,787.50 | INR 4,820.80 | INR 4,738.00 | INR 4,744.25 | 59,576 |
| 2025-11-18 | INR 4,815.00 | INR 4,854.85 | INR 4,790.00 | INR 4,808.55 | 67,999 |
| 2025-11-17 | INR 4,748.15 | INR 4,820.00 | INR 4,735.00 | INR 4,801.20 | 22,460 |
| 2025-11-14 | INR 4,750.80 | INR 4,776.35 | INR 4,707.35 | INR 4,728.70 | 28,004 |
| 2025-11-13 | INR 4,744.25 | INR 4,770.30 | INR 4,641.00 | INR 4,749.60 | 55,679 |
| 2025-11-12 | INR 4,882.60 | INR 4,920.00 | INR 4,701.00 | INR 4,747.05 | 176,796 |
| 2025-11-11 | INR 4,799.95 | INR 4,878.00 | INR 4,787.05 | INR 4,863.20 | 58,883 |
| 2025-11-10 | INR 4,674.95 | INR 4,792.95 | INR 4,642.70 | INR 4,789.50 | 109,282 |
| 2025-11-07 | INR 4,589.50 | INR 4,638.95 | INR 4,526.00 | INR 4,626.95 | 24,267 |
| 2025-11-06 | INR 4,664.85 | INR 4,689.30 | INR 4,575.00 | INR 4,592.05 | 24,955 |
| 2025-11-04 | INR 4,674.95 | INR 4,715.00 | INR 4,672.90 | INR 4,683.90 | 17,364 |
| 2025-11-03 | INR 4,681.45 | INR 4,711.45 | INR 4,659.30 | INR 4,693.90 | 116,632 |
| 2025-10-31 | INR 4,640.00 | INR 4,705.75 | INR 4,639.90 | INR 4,681.45 | 25,432 |
| 2025-10-30 | INR 4,698.00 | INR 4,698.05 | INR 4,625.00 | INR 4,648.65 | 40,036 |
| 2025-10-29 | INR 4,735.00 | INR 4,747.70 | INR 4,684.40 | INR 4,694.00 | 60,166 |
| 2025-10-28 | INR 4,759.00 | INR 4,769.65 | INR 4,706.25 | INR 4,725.35 | 43,045 |
| 2025-10-27 | INR 4,814.40 | INR 4,833.10 | INR 4,752.00 | INR 4,757.30 | 24,463 |
| 2025-10-24 | INR 4,829.95 | INR 4,864.00 | INR 4,796.65 | INR 4,813.45 | 31,133 |
| 2025-10-23 | INR 4,872.55 | INR 4,885.00 | INR 4,803.00 | INR 4,808.85 | 53,036 |
| 2025-10-21 | INR 4,857.70 | INR 4,857.70 | INR 4,857.70 | INR 4,857.70 | 0 |
| 2025-10-20 | INR 4,915.05 | INR 4,919.00 | INR 4,850.00 | INR 4,857.70 | 62,141 |
| 2025-10-17 | INR 4,831.35 | INR 4,977.60 | INR 4,831.35 | INR 4,880.40 | 181,475 |
| 2025-10-16 | INR 4,859.80 | INR 4,887.00 | INR 4,826.15 | INR 4,865.10 | 70,974 |
| 2025-10-15 | INR 4,730.20 | INR 4,879.00 | INR 4,730.20 | INR 4,845.60 | 84,021 |
| 2025-10-14 | INR 4,748.40 | INR 4,793.95 | INR 4,730.05 | INR 4,747.15 | 27,096 |
| 2025-10-13 | INR 4,790.20 | INR 4,819.65 | INR 4,724.00 | INR 4,745.20 | 62,176 |
| 2025-10-10 | INR 4,835.00 | INR 4,899.95 | INR 4,826.75 | INR 4,833.60 | 20,301 |
| 2025-10-09 | INR 4,787.15 | INR 4,860.20 | INR 4,744.90 | INR 4,846.25 | 38,519 |