HCL Technologies Limited (HCLTECH) Price History
Daily open, high, low, close and volume for HCL Technologies Limited (HCLTECH) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | INR 1,384.70 | INR 1,399.00 | INR 1,358.65 | INR 1,377.00 | 321,451 |
| 2026-10-16 | INR 1,361.80 | INR 1,385.00 | INR 1,349.10 | INR 1,378.00 | 338,317 |
| 2026-10-15 | INR 1,340.05 | INR 1,376.00 | INR 1,328.60 | INR 1,363.30 | 1,461,383 |
| 2026-10-14 | INR 1,323.00 | INR 1,353.80 | INR 1,320.00 | INR 1,329.00 | 347,657 |
| 2026-10-13 | INR 1,248.00 | INR 1,323.95 | INR 1,240.00 | INR 1,321.00 | 1,994,014 |
| 2026-10-12 | INR 1,222.80 | INR 1,237.75 | INR 1,206.50 | INR 1,220.00 | 138,319 |
| 2026-10-09 | INR 1,170.00 | INR 1,219.95 | INR 1,170.00 | INR 1,214.30 | 242,198 |
| 2026-10-08 | INR 1,188.00 | INR 1,211.60 | INR 1,177.20 | INR 1,180.75 | 218,503 |
| 2026-10-07 | INR 1,197.90 | INR 1,202.45 | INR 1,173.20 | INR 1,183.80 | 45,775 |
| 2026-10-06 | INR 1,203.25 | INR 1,208.30 | INR 1,188.65 | INR 1,202.10 | 64,503 |
| 2026-10-05 | INR 1,254.85 | INR 1,254.85 | INR 1,196.80 | INR 1,200.00 | 157,429 |
| 2026-10-01 | INR 1,229.00 | INR 1,255.60 | INR 1,228.45 | INR 1,246.00 | 233,781 |
| 2026-09-30 | INR 1,226.10 | INR 1,256.00 | INR 1,225.00 | INR 1,229.00 | 356,638 |
| 2026-09-29 | INR 1,251.15 | INR 1,261.25 | INR 1,225.00 | INR 1,225.00 | 59,952 |
| 2026-09-28 | INR 1,253.45 | INR 1,266.20 | INR 1,242.00 | INR 1,253.70 | 58,016 |
| 2026-09-25 | INR 1,235.05 | INR 1,266.00 | INR 1,235.00 | INR 1,259.40 | 70,790 |
| 2026-09-24 | INR 1,256.35 | INR 1,264.20 | INR 1,243.20 | INR 1,244.85 | 33,199 |
| 2026-09-23 | INR 1,279.95 | INR 1,280.30 | INR 1,250.70 | INR 1,256.00 | 210,565 |
| 2026-09-22 | INR 1,281.60 | INR 1,285.80 | INR 1,240.75 | INR 1,270.00 | 96,243 |
| 2026-09-21 | INR 1,244.25 | INR 1,284.75 | INR 1,238.00 | INR 1,280.30 | 149,858 |
| 2026-09-18 | INR 1,257.90 | INR 1,260.00 | INR 1,235.80 | INR 1,238.00 | 43,337 |
| 2026-09-17 | INR 1,249.80 | INR 1,256.00 | INR 1,235.90 | INR 1,256.00 | 66,121 |
| 2026-09-16 | INR 1,263.00 | INR 1,284.85 | INR 1,244.50 | INR 1,251.15 | 216,540 |
| 2026-09-15 | INR 1,248.30 | INR 1,290.10 | INR 1,247.60 | INR 1,255.00 | 441,779 |
| 2026-09-11 | INR 1,200.75 | INR 1,223.05 | INR 1,196.60 | INR 1,207.00 | 67,091 |
| 2026-09-10 | INR 1,225.00 | INR 1,236.90 | INR 1,196.25 | INR 1,196.80 | 130,933 |
| 2026-09-09 | INR 1,261.40 | INR 1,261.40 | INR 1,223.00 | INR 1,226.55 | 146,126 |
| 2026-09-08 | INR 1,284.30 | INR 1,290.00 | INR 1,267.70 | INR 1,285.00 | 96,466 |
| 2026-09-07 | INR 1,273.00 | INR 1,287.00 | INR 1,263.30 | INR 1,282.00 | 180,396 |
| 2026-09-04 | INR 1,340.30 | INR 1,340.30 | INR 1,291.10 | INR 1,294.00 | 72,005 |
| 2026-09-03 | INR 1,340.20 | INR 1,346.00 | INR 1,308.85 | INR 1,310.25 | 93,762 |
| 2026-09-02 | INR 1,341.95 | INR 1,348.50 | INR 1,317.90 | INR 1,330.90 | 75,561 |
| 2026-09-01 | INR 1,330.90 | INR 1,368.25 | INR 1,316.10 | INR 1,351.00 | 168,054 |
| 2026-08-31 | INR 1,310.35 | INR 1,322.50 | INR 1,298.00 | INR 1,309.00 | 61,968 |
| 2026-08-28 | INR 1,287.00 | INR 1,333.60 | INR 1,287.00 | INR 1,316.50 | 252,929 |
| 2026-08-27 | INR 1,298.95 | INR 1,303.95 | INR 1,280.90 | INR 1,282.20 | 137,435 |
| 2026-08-26 | INR 1,324.85 | INR 1,324.85 | INR 1,297.00 | INR 1,300.00 | 24,243 |
| 2026-08-25 | INR 1,321.05 | INR 1,321.95 | INR 1,294.40 | INR 1,312.00 | 54,299 |
| 2026-08-24 | INR 1,297.85 | INR 1,325.80 | INR 1,297.85 | INR 1,321.00 | 64,470 |
| 2026-08-21 | INR 1,318.55 | INR 1,320.00 | INR 1,302.80 | INR 1,304.00 | 66,132 |
| 2026-08-20 | INR 1,331.15 | INR 1,344.20 | INR 1,319.95 | INR 1,319.95 | 71,061 |
| 2026-08-19 | INR 1,310.00 | INR 1,323.80 | INR 1,301.55 | INR 1,322.50 | 189,112 |
| 2026-08-18 | INR 1,324.30 | INR 1,324.30 | INR 1,292.20 | INR 1,300.00 | 264,027 |
| 2026-08-17 | INR 1,343.00 | INR 1,344.80 | INR 1,325.60 | INR 1,325.60 | 132,635 |
| 2026-08-14 | INR 1,370.00 | INR 1,375.00 | INR 1,346.35 | INR 1,360.00 | 81,931 |
| 2026-08-13 | INR 1,364.95 | INR 1,374.10 | INR 1,354.80 | INR 1,374.10 | 132,095 |
| 2026-08-12 | INR 1,365.80 | INR 1,372.50 | INR 1,340.60 | INR 1,359.80 | 50,099 |
| 2026-08-11 | INR 1,364.85 | INR 1,379.70 | INR 1,359.20 | INR 1,360.90 | 92,728 |
| 2026-08-10 | INR 1,358.95 | INR 1,367.70 | INR 1,351.80 | INR 1,357.00 | 55,471 |
| 2026-08-07 | INR 1,327.00 | INR 1,368.50 | INR 1,327.00 | INR 1,348.90 | 132,276 |
| 2026-08-06 | INR 1,347.00 | INR 1,362.85 | INR 1,333.00 | INR 1,341.00 | 131,317 |
| 2026-08-05 | INR 1,377.95 | INR 1,377.95 | INR 1,338.00 | INR 1,341.00 | 97,118 |
| 2026-08-04 | INR 1,379.75 | INR 1,379.75 | INR 1,347.40 | INR 1,356.20 | 81,884 |
| 2026-08-03 | INR 1,359.60 | INR 1,366.50 | INR 1,344.00 | INR 1,362.10 | 76,250 |
| 2026-07-31 | INR 1,332.30 | INR 1,356.00 | INR 1,293.30 | INR 1,346.50 | 242,455 |
| 2026-07-30 | INR 1,350.00 | INR 1,369.80 | INR 1,345.50 | INR 1,353.20 | 261,267 |
| 2026-07-29 | INR 1,340.00 | INR 1,352.25 | INR 1,323.50 | INR 1,343.60 | 669,850 |
| 2026-07-28 | INR 1,302.05 | INR 1,341.95 | INR 1,298.75 | INR 1,319.10 | 283,951 |
| 2026-07-27 | INR 1,285.00 | INR 1,303.00 | INR 1,277.45 | INR 1,295.85 | 364,425 |
| 2026-07-24 | INR 1,240.00 | INR 1,275.50 | INR 1,235.20 | INR 1,270.70 | 3,083,475 |
| 2026-07-23 | INR 1,237.15 | INR 1,248.75 | INR 1,228.30 | INR 1,244.85 | 153,810 |
| 2026-07-22 | INR 1,243.00 | INR 1,244.50 | INR 1,227.95 | INR 1,237.25 | 172,662 |
| 2026-07-21 | INR 1,210.00 | INR 1,240.20 | INR 1,210.00 | INR 1,239.50 | 226,847 |
| 2026-07-20 | INR 1,212.40 | INR 1,224.00 | INR 1,204.50 | INR 1,221.00 | 299,848 |
| 2026-07-17 | INR 1,193.20 | INR 1,223.55 | INR 1,193.20 | INR 1,203.85 | 389,597 |
| 2026-07-16 | INR 1,178.95 | INR 1,204.00 | INR 1,173.95 | INR 1,188.05 | 456,337 |
| 2026-07-15 | INR 1,160.00 | INR 1,180.85 | INR 1,144.35 | INR 1,167.80 | 295,633 |
| 2026-07-14 | INR 1,211.80 | INR 1,211.80 | INR 1,164.00 | INR 1,167.00 | 621,060 |
| 2026-07-13 | INR 1,164.40 | INR 1,237.15 | INR 1,162.40 | INR 1,221.00 | 590,583 |
| 2026-07-10 | INR 1,173.95 | INR 1,191.70 | INR 1,153.25 | INR 1,162.65 | 235,603 |
| 2026-07-09 | INR 1,145.40 | INR 1,162.20 | INR 1,120.50 | INR 1,149.60 | 318,925 |
| 2026-07-08 | INR 1,166.00 | INR 1,176.50 | INR 1,141.40 | INR 1,145.40 | 270,747 |
| 2026-07-07 | INR 1,136.95 | INR 1,174.95 | INR 1,134.50 | INR 1,168.50 | 269,267 |
| 2026-07-06 | INR 1,148.40 | INR 1,148.40 | INR 1,126.15 | INR 1,134.05 | 199,958 |
| 2026-07-03 | INR 1,125.50 | INR 1,159.25 | INR 1,115.50 | INR 1,139.85 | 951,435 |
| 2026-07-02 | INR 1,046.00 | INR 1,082.75 | INR 1,046.00 | INR 1,077.50 | 419,034 |
| 2026-07-01 | INR 1,071.95 | INR 1,076.75 | INR 1,030.00 | INR 1,034.90 | 564,254 |
| 2026-06-30 | INR 1,104.30 | INR 1,105.65 | INR 1,069.00 | INR 1,072.00 | 228,337 |
| 2026-06-29 | INR 1,099.95 | INR 1,107.70 | INR 1,086.35 | INR 1,103.15 | 227,224 |
| 2026-06-25 | INR 1,134.95 | INR 1,134.95 | INR 1,097.50 | INR 1,101.45 | 1,048,031 |
| 2026-06-24 | INR 1,100.00 | INR 1,121.50 | INR 1,093.20 | INR 1,113.35 | 249,535 |
| 2026-06-23 | INR 1,125.00 | INR 1,126.20 | INR 1,105.60 | INR 1,109.90 | 87,286 |
| 2026-06-22 | INR 1,138.55 | INR 1,148.50 | INR 1,128.00 | INR 1,130.10 | 63,938 |
| 2026-06-19 | INR 1,114.00 | INR 1,135.40 | INR 1,091.90 | INR 1,129.80 | 363,648 |
| 2026-06-18 | INR 1,158.60 | INR 1,168.95 | INR 1,137.35 | INR 1,161.65 | 79,394 |
| 2026-06-17 | INR 1,169.80 | INR 1,173.85 | INR 1,159.60 | INR 1,166.45 | 178,070 |
| 2026-06-16 | INR 1,149.95 | INR 1,161.95 | INR 1,137.25 | INR 1,159.35 | 561,554 |
| 2026-06-15 | INR 1,123.00 | INR 1,127.60 | INR 1,113.25 | INR 1,119.15 | 87,714 |
| 2026-06-12 | INR 1,124.45 | INR 1,124.45 | INR 1,100.70 | INR 1,109.20 | 67,945 |
| 2026-06-11 | INR 1,119.05 | INR 1,119.05 | INR 1,090.00 | INR 1,110.00 | 174,315 |
| 2026-06-10 | INR 1,140.00 | INR 1,152.20 | INR 1,130.00 | INR 1,132.05 | 56,435 |
| 2026-06-09 | INR 1,168.50 | INR 1,168.50 | INR 1,136.20 | INR 1,146.00 | 55,241 |
| 2026-06-08 | INR 1,149.90 | INR 1,159.20 | INR 1,132.00 | INR 1,150.50 | 133,842 |
| 2026-06-05 | INR 1,176.05 | INR 1,182.55 | INR 1,147.00 | INR 1,154.45 | 122,013 |
| 2026-06-04 | INR 1,170.00 | INR 1,176.00 | INR 1,159.00 | INR 1,168.50 | 79,500 |
| 2026-06-03 | INR 1,233.95 | INR 1,233.95 | INR 1,176.20 | INR 1,178.50 | 272,270 |
| 2026-06-02 | INR 1,209.00 | INR 1,257.15 | INR 1,202.25 | INR 1,243.75 | 366,654 |
| 2026-06-01 | INR 1,185.75 | INR 1,212.85 | INR 1,185.75 | INR 1,195.00 | 255,678 |
| 2026-05-29 | INR 1,185.10 | INR 1,191.55 | INR 1,176.45 | INR 1,184.35 | 126,969 |
| 2026-05-27 | INR 1,157.00 | INR 1,169.25 | INR 1,154.30 | INR 1,165.15 | 84,514 |
| 2026-05-26 | INR 1,166.60 | INR 1,174.00 | INR 1,160.15 | INR 1,161.70 | 119,346 |
| 2026-05-25 | INR 1,168.70 | INR 1,177.50 | INR 1,162.10 | INR 1,166.55 | 61,843 |
| 2026-05-22 | INR 1,168.70 | INR 1,175.60 | INR 1,159.80 | INR 1,167.00 | 147,045 |
| 2026-05-21 | INR 1,187.80 | INR 1,187.80 | INR 1,163.10 | INR 1,168.35 | 242,520 |
| 2026-05-20 | INR 1,173.65 | INR 1,181.00 | INR 1,162.25 | INR 1,173.00 | 72,792 |
| 2026-05-19 | INR 1,151.30 | INR 1,197.60 | INR 1,151.30 | INR 1,179.10 | 359,658 |
| 2026-05-18 | INR 1,125.10 | INR 1,149.50 | INR 1,121.10 | INR 1,146.80 | 179,039 |
| 2026-05-15 | INR 1,124.00 | INR 1,151.90 | INR 1,121.05 | INR 1,132.70 | 158,371 |
| 2026-05-14 | INR 1,140.40 | INR 1,140.40 | INR 1,103.20 | INR 1,124.80 | 423,423 |
| 2026-05-13 | INR 1,145.80 | INR 1,153.50 | INR 1,136.65 | INR 1,143.40 | 135,697 |
| 2026-05-12 | INR 1,185.00 | INR 1,185.00 | INR 1,142.65 | INR 1,145.80 | 252,935 |
| 2026-05-11 | INR 1,195.05 | INR 1,206.20 | INR 1,190.90 | INR 1,194.95 | 175,929 |
| 2026-05-08 | INR 1,180.00 | INR 1,202.70 | INR 1,176.85 | INR 1,198.60 | 240,026 |
| 2026-05-07 | INR 1,198.55 | INR 1,198.55 | INR 1,181.10 | INR 1,183.45 | 268,906 |
| 2026-05-06 | INR 1,205.00 | INR 1,212.00 | INR 1,186.35 | INR 1,188.90 | 170,584 |
| 2026-05-05 | INR 1,200.45 | INR 1,205.50 | INR 1,189.50 | INR 1,200.50 | 90,210 |
| 2026-05-04 | INR 1,209.95 | INR 1,212.00 | INR 1,191.45 | INR 1,200.45 | 270,153 |
| 2026-04-30 | INR 1,200.00 | INR 1,213.70 | INR 1,184.70 | INR 1,198.95 | 242,710 |
| 2026-04-29 | INR 1,200.00 | INR 1,210.70 | INR 1,192.50 | INR 1,199.70 | 214,468 |
| 2026-04-28 | INR 1,223.45 | INR 1,232.45 | INR 1,193.00 | INR 1,196.25 | 288,587 |
| 2026-04-27 | INR 1,202.10 | INR 1,231.95 | INR 1,201.10 | INR 1,228.70 | 417,240 |
| 2026-04-24 | INR 1,267.95 | INR 1,268.00 | INR 1,198.50 | INR 1,203.25 | 603,353 |
| 2026-04-23 | INR 1,299.25 | INR 1,299.25 | INR 1,272.00 | INR 1,277.20 | 485,589 |
| 2026-04-22 | INR 1,344.05 | INR 1,380.00 | INR 1,281.55 | INR 1,285.20 | 1,950,841 |
| 2026-04-21 | INR 1,428.60 | INR 1,455.00 | INR 1,422.50 | INR 1,441.55 | 114,753 |
| 2026-04-20 | INR 1,442.70 | INR 1,450.00 | INR 1,424.00 | INR 1,428.35 | 68,456 |
| 2026-04-17 | INR 1,450.05 | INR 1,457.30 | INR 1,430.00 | INR 1,442.50 | 289,513 |
| 2026-04-16 | INR 1,454.00 | INR 1,468.20 | INR 1,434.45 | INR 1,450.70 | 142,079 |
| 2026-04-15 | INR 1,440.25 | INR 1,475.00 | INR 1,437.85 | INR 1,451.30 | 123,120 |
| 2026-04-13 | INR 1,444.95 | INR 1,446.20 | INR 1,418.00 | INR 1,429.90 | 59,523 |
| 2026-04-10 | INR 1,450.05 | INR 1,458.65 | INR 1,421.00 | INR 1,450.90 | 109,177 |
| 2026-04-09 | INR 1,464.80 | INR 1,468.55 | INR 1,435.80 | INR 1,465.20 | 950,875 |
| 2026-04-08 | INR 1,470.00 | INR 1,470.00 | INR 1,432.15 | INR 1,457.20 | 239,928 |
| 2026-04-07 | INR 1,399.30 | INR 1,446.00 | INR 1,387.00 | INR 1,441.40 | 168,269 |
| 2026-04-06 | INR 1,400.80 | INR 1,422.45 | INR 1,390.70 | INR 1,402.55 | 49,379 |
| 2026-04-02 | INR 1,347.00 | INR 1,412.70 | INR 1,342.00 | INR 1,401.85 | 252,566 |
| 2026-04-01 | INR 1,400.25 | INR 1,400.30 | INR 1,350.20 | INR 1,354.85 | 57,840 |
| 2026-03-30 | INR 1,358.55 | INR 1,358.75 | INR 1,335.80 | INR 1,341.15 | 126,798 |
| 2026-03-27 | INR 1,380.00 | INR 1,408.00 | INR 1,360.20 | INR 1,363.70 | 168,285 |
| 2026-03-25 | INR 1,359.95 | INR 1,411.15 | INR 1,356.00 | INR 1,382.35 | 280,595 |
| 2026-03-24 | INR 1,384.20 | INR 1,394.00 | INR 1,360.00 | INR 1,373.35 | 112,228 |
| 2026-03-23 | INR 1,320.00 | INR 1,365.25 | INR 1,310.00 | INR 1,358.45 | 247,585 |
| 2026-03-20 | INR 1,341.90 | INR 1,352.75 | INR 1,329.40 | INR 1,334.05 | 56,348 |
| 2026-03-19 | INR 1,349.40 | INR 1,351.35 | INR 1,309.10 | INR 1,311.35 | 85,182 |
| 2026-03-18 | INR 1,334.45 | INR 1,378.00 | INR 1,327.20 | INR 1,357.40 | 110,266 |
| 2026-03-17 | INR 1,329.95 | INR 1,329.95 | INR 1,298.00 | INR 1,321.00 | 60,896 |
| 2026-03-16 | INR 1,275.70 | INR 1,337.35 | INR 1,275.70 | INR 1,328.70 | 106,025 |
| 2026-03-13 | INR 1,345.70 | INR 1,356.10 | INR 1,320.60 | INR 1,325.45 | 98,320 |
| 2026-03-12 | INR 1,347.05 | INR 1,363.35 | INR 1,340.75 | INR 1,358.45 | 82,029 |
| 2026-03-11 | INR 1,372.30 | INR 1,372.85 | INR 1,346.45 | INR 1,350.05 | 62,067 |
| 2026-03-10 | INR 1,366.15 | INR 1,366.20 | INR 1,344.90 | INR 1,361.55 | 71,837 |
| 2026-03-09 | INR 1,325.35 | INR 1,372.80 | INR 1,325.35 | INR 1,358.60 | 421,462 |
| 2026-03-06 | INR 1,354.10 | INR 1,380.50 | INR 1,354.10 | INR 1,356.85 | 147,362 |
| 2026-03-05 | INR 1,371.10 | INR 1,376.90 | INR 1,332.50 | INR 1,354.00 | 98,001 |
| 2026-03-04 | INR 1,364.95 | INR 1,382.00 | INR 1,360.00 | INR 1,364.00 | 58,499 |
| 2026-03-02 | INR 1,350.10 | INR 1,385.90 | INR 1,350.10 | INR 1,370.75 | 102,773 |
| 2026-02-27 | INR 1,383.50 | INR 1,404.60 | INR 1,383.05 | INR 1,390.20 | 243,056 |
| 2026-02-26 | INR 1,389.00 | INR 1,405.15 | INR 1,368.95 | INR 1,373.45 | 125,653 |
| 2026-02-25 | INR 1,346.15 | INR 1,391.35 | INR 1,346.15 | INR 1,376.85 | 218,381 |
| 2026-02-24 | INR 1,400.05 | INR 1,403.05 | INR 1,322.25 | INR 1,339.40 | 526,983 |
| 2026-02-23 | INR 1,438.00 | INR 1,441.65 | INR 1,416.90 | INR 1,426.35 | 188,062 |
| 2026-02-20 | INR 1,449.75 | INR 1,455.30 | INR 1,431.40 | INR 1,437.05 | 55,030 |
| 2026-02-19 | INR 1,474.20 | INR 1,501.70 | INR 1,443.50 | INR 1,450.40 | 135,571 |
| 2026-02-18 | INR 1,477.60 | INR 1,483.90 | INR 1,444.00 | INR 1,466.90 | 105,038 |
| 2026-02-17 | INR 1,456.65 | INR 1,510.50 | INR 1,456.65 | INR 1,482.65 | 181,932 |
| 2026-02-16 | INR 1,456.00 | INR 1,467.00 | INR 1,447.25 | INR 1,463.00 | 55,454 |
| 2026-02-13 | INR 1,414.05 | INR 1,476.10 | INR 1,396.00 | INR 1,454.95 | 1,348,208 |
| 2026-02-12 | INR 1,530.00 | INR 1,530.05 | INR 1,470.00 | INR 1,476.10 | 660,309 |
| 2026-02-11 | INR 1,573.10 | INR 1,579.15 | INR 1,546.50 | INR 1,551.20 | 62,140 |
| 2026-02-10 | INR 1,600.75 | INR 1,601.90 | INR 1,568.00 | INR 1,572.30 | 408,897 |
| 2026-02-09 | INR 1,595.30 | INR 1,619.70 | INR 1,594.95 | INR 1,602.05 | 30,438 |
| 2026-02-06 | INR 1,608.80 | INR 1,608.80 | INR 1,574.85 | INR 1,593.55 | 235,364 |
| 2026-02-05 | INR 1,608.60 | INR 1,631.95 | INR 1,600.10 | INR 1,608.80 | 158,532 |
| 2026-02-04 | INR 1,649.95 | INR 1,649.95 | INR 1,585.20 | INR 1,622.30 | 285,705 |
| 2026-02-03 | INR 1,750.85 | INR 1,770.00 | INR 1,689.00 | INR 1,693.70 | 225,961 |
| 2026-02-02 | INR 1,668.45 | INR 1,688.85 | INR 1,654.80 | INR 1,676.10 | 103,750 |
| 2026-01-30 | INR 1,707.15 | INR 1,707.20 | INR 1,683.95 | INR 1,694.45 | 70,948 |
| 2026-01-29 | INR 1,723.00 | INR 1,724.00 | INR 1,696.00 | INR 1,721.15 | 64,663 |
| 2026-01-28 | INR 1,714.95 | INR 1,733.70 | INR 1,697.05 | INR 1,730.40 | 67,199 |
| 2026-01-27 | INR 1,710.10 | INR 1,725.10 | INR 1,701.20 | INR 1,719.85 | 25,613 |
| 2026-01-23 | INR 1,703.25 | INR 1,720.80 | INR 1,698.90 | INR 1,706.60 | 83,326 |
| 2026-01-22 | INR 1,682.25 | INR 1,708.30 | INR 1,682.05 | INR 1,702.65 | 74,809 |
| 2026-01-21 | INR 1,690.70 | INR 1,692.45 | INR 1,669.00 | INR 1,682.05 | 74,132 |
| 2026-01-20 | INR 1,720.00 | INR 1,720.00 | INR 1,682.25 | INR 1,690.75 | 125,639 |
| 2026-01-19 | INR 1,691.80 | INR 1,718.90 | INR 1,685.00 | INR 1,716.15 | 104,275 |
| 2026-01-16 | INR 1,670.00 | INR 1,701.00 | INR 1,664.45 | INR 1,698.90 | 171,173 |
| 2026-01-14 | INR 1,652.00 | INR 1,678.00 | INR 1,648.55 | INR 1,668.60 | 238,782 |
| 2026-01-13 | INR 1,690.05 | INR 1,696.00 | INR 1,626.40 | INR 1,665.00 | 847,475 |
| 2026-01-12 | INR 1,661.90 | INR 1,676.35 | INR 1,641.20 | INR 1,668.10 | 169,979 |
| 2026-01-09 | INR 1,648.20 | INR 1,674.60 | INR 1,648.10 | INR 1,662.30 | 236,768 |
| 2026-01-08 | INR 1,652.60 | INR 1,660.00 | INR 1,634.80 | INR 1,648.20 | 175,936 |
| 2026-01-07 | INR 1,616.50 | INR 1,653.60 | INR 1,616.50 | INR 1,648.45 | 112,826 |
| 2026-01-06 | INR 1,605.00 | INR 1,625.15 | INR 1,597.40 | INR 1,616.30 | 105,320 |
| 2026-01-05 | INR 1,627.00 | INR 1,630.70 | INR 1,580.50 | INR 1,607.10 | 143,531 |
| 2026-01-02 | INR 1,631.95 | INR 1,642.60 | INR 1,627.05 | INR 1,639.90 | 75,361 |
| 2026-01-01 | INR 1,619.95 | INR 1,645.70 | INR 1,618.05 | INR 1,635.35 | 106,903 |
| 2025-12-31 | INR 1,621.65 | INR 1,632.15 | INR 1,616.45 | INR 1,624.35 | 57,417 |
| 2025-12-30 | INR 1,630.00 | INR 1,635.50 | INR 1,611.70 | INR 1,615.15 | 185,251 |
| 2025-12-29 | INR 1,653.90 | INR 1,660.00 | INR 1,626.05 | INR 1,630.20 | 75,062 |
| 2025-12-26 | INR 1,665.35 | INR 1,676.00 | INR 1,650.00 | INR 1,661.15 | 115,183 |
| 2025-12-24 | INR 1,678.75 | INR 1,680.55 | INR 1,665.00 | INR 1,674.90 | 99,653 |
| 2025-12-23 | INR 1,685.95 | INR 1,685.95 | INR 1,657.00 | INR 1,678.90 | 58,390 |
| 2025-12-22 | INR 1,651.55 | INR 1,673.95 | INR 1,644.80 | INR 1,670.00 | 109,259 |
| 2025-12-19 | INR 1,670.05 | INR 1,680.80 | INR 1,632.55 | INR 1,642.50 | 318,524 |
| 2025-12-18 | INR 1,659.00 | INR 1,673.85 | INR 1,651.20 | INR 1,661.45 | 180,929 |
| 2025-12-17 | INR 1,657.40 | INR 1,664.00 | INR 1,645.45 | INR 1,654.40 | 39,951 |
| 2025-12-16 | INR 1,683.75 | INR 1,683.75 | INR 1,645.60 | INR 1,652.15 | 133,777 |
| 2025-12-15 | INR 1,672.35 | INR 1,687.00 | INR 1,659.40 | INR 1,684.15 | 75,909 |
| 2025-12-12 | INR 1,675.05 | INR 1,676.70 | INR 1,660.00 | INR 1,672.40 | 74,091 |
| 2025-12-11 | INR 1,674.15 | INR 1,677.75 | INR 1,649.15 | INR 1,672.45 | 102,227 |
| 2025-12-10 | INR 1,651.35 | INR 1,670.85 | INR 1,651.35 | INR 1,665.55 | 157,597 |
| 2025-12-09 | INR 1,685.00 | INR 1,685.00 | INR 1,656.25 | INR 1,657.70 | 118,819 |
| 2025-12-08 | INR 1,694.45 | INR 1,695.00 | INR 1,677.65 | INR 1,688.00 | 78,039 |
| 2025-12-05 | INR 1,667.45 | INR 1,691.15 | INR 1,651.55 | INR 1,682.85 | 156,293 |
| 2025-12-04 | INR 1,641.45 | INR 1,671.95 | INR 1,641.45 | INR 1,655.00 | 177,115 |
| 2025-12-03 | INR 1,633.15 | INR 1,652.40 | INR 1,628.50 | INR 1,639.60 | 94,860 |
| 2025-12-02 | INR 1,645.25 | INR 1,650.00 | INR 1,624.05 | INR 1,635.50 | 57,444 |
| 2025-12-01 | INR 1,629.00 | INR 1,646.35 | INR 1,629.00 | INR 1,643.20 | 55,397 |
| 2025-11-28 | INR 1,630.95 | INR 1,635.75 | INR 1,619.00 | INR 1,627.75 | 79,086 |
| 2025-11-27 | INR 1,623.95 | INR 1,632.45 | INR 1,616.00 | INR 1,628.75 | 153,410 |
| 2025-11-26 | INR 1,603.00 | INR 1,627.40 | INR 1,602.00 | INR 1,617.75 | 25,887 |
| 2025-11-25 | INR 1,614.20 | INR 1,618.00 | INR 1,593.95 | INR 1,600.70 | 46,652 |
| 2025-11-24 | INR 1,608.40 | INR 1,640.00 | INR 1,603.00 | INR 1,613.95 | 144,001 |
| 2025-11-21 | INR 1,638.00 | INR 1,643.00 | INR 1,606.20 | INR 1,608.30 | 933,778 |
| 2025-11-20 | INR 1,664.60 | INR 1,668.95 | INR 1,642.00 | INR 1,645.35 | 162,027 |
| 2025-11-19 | INR 1,594.00 | INR 1,668.95 | INR 1,591.00 | INR 1,663.00 | 165,189 |
| 2025-11-18 | INR 1,606.50 | INR 1,606.55 | INR 1,590.50 | INR 1,594.75 | 36,458 |
| 2025-11-17 | INR 1,595.00 | INR 1,608.00 | INR 1,585.90 | INR 1,606.40 | 81,478 |
| 2025-11-14 | INR 1,594.20 | INR 1,597.80 | INR 1,574.35 | INR 1,593.95 | 84,697 |
| 2025-11-13 | INR 1,595.70 | INR 1,605.05 | INR 1,580.15 | INR 1,598.50 | 114,118 |
| 2025-11-12 | INR 1,576.90 | INR 1,601.20 | INR 1,573.90 | INR 1,594.00 | 93,287 |
| 2025-11-11 | INR 1,543.05 | INR 1,572.45 | INR 1,541.10 | INR 1,569.85 | 137,893 |
| 2025-11-10 | INR 1,531.05 | INR 1,544.50 | INR 1,512.35 | INR 1,540.80 | 29,450 |
| 2025-11-07 | INR 1,519.00 | INR 1,519.00 | INR 1,489.60 | INR 1,512.30 | 94,726 |
| 2025-11-06 | INR 1,525.00 | INR 1,531.75 | INR 1,514.50 | INR 1,526.35 | 145,363 |
| 2025-11-04 | INR 1,533.90 | INR 1,539.85 | INR 1,525.00 | INR 1,528.70 | 52,875 |
| 2025-11-03 | INR 1,541.30 | INR 1,549.00 | INR 1,528.20 | INR 1,544.95 | 127,489 |
| 2025-10-31 | INR 1,549.80 | INR 1,558.00 | INR 1,538.30 | INR 1,541.40 | 88,844 |
| 2025-10-30 | INR 1,559.00 | INR 1,559.75 | INR 1,538.30 | INR 1,549.80 | 217,904 |
| 2025-10-29 | INR 1,523.90 | INR 1,559.40 | INR 1,523.80 | INR 1,557.30 | 45,179 |
| 2025-10-28 | INR 1,533.80 | INR 1,542.35 | INR 1,511.45 | INR 1,521.55 | 56,370 |
| 2025-10-27 | INR 1,525.05 | INR 1,549.50 | INR 1,525.05 | INR 1,533.80 | 37,776 |
| 2025-10-24 | INR 1,529.80 | INR 1,532.05 | INR 1,516.20 | INR 1,523.65 | 65,211 |
| 2025-10-23 | INR 1,500.80 | INR 1,547.75 | INR 1,500.80 | INR 1,524.05 | 320,530 |
| 2025-10-21 | INR 1,495.75 | INR 1,495.75 | INR 1,495.75 | INR 1,495.75 | 0 |
| 2025-10-20 | INR 1,486.15 | INR 1,509.80 | INR 1,486.15 | INR 1,495.75 | 76,103 |
| 2025-10-17 | INR 1,505.70 | INR 1,505.70 | INR 1,479.50 | INR 1,487.40 | 232,832 |
| 2025-10-16 | INR 1,499.35 | INR 1,518.40 | INR 1,498.20 | INR 1,515.35 | 151,476 |
| 2025-10-15 | INR 1,495.45 | INR 1,508.85 | INR 1,485.75 | INR 1,496.20 | 307,427 |
| 2025-10-14 | INR 1,516.90 | INR 1,534.65 | INR 1,490.50 | INR 1,495.15 | 461,215 |
| 2025-10-13 | INR 1,491.80 | INR 1,503.15 | INR 1,476.30 | INR 1,494.70 | 60,044 |
| 2025-10-10 | INR 1,489.05 | INR 1,498.75 | INR 1,474.25 | INR 1,494.70 | 38,710 |
| 2025-10-09 | INR 1,455.00 | INR 1,491.00 | INR 1,452.85 | INR 1,486.40 | 92,548 |