Jindal Steel Limited (JINDALSTEL) Price History
Daily open, high, low, close and volume for Jindal Steel Limited (JINDALSTEL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 1,011.40 | INR 1,029.00 | INR 1,007.90 | INR 1,015.70 | 183,605 |
| 2026-10-08 | INR 1,073.65 | INR 1,073.65 | INR 1,002.00 | INR 1,010.00 | 1,060,981 |
| 2026-10-07 | INR 1,081.50 | INR 1,081.50 | INR 1,055.75 | INR 1,059.60 | 38,336 |
| 2026-10-06 | INR 1,097.95 | INR 1,097.95 | INR 1,035.00 | INR 1,085.00 | 164,006 |
| 2026-10-05 | INR 1,099.05 | INR 1,114.90 | INR 1,087.70 | INR 1,107.00 | 9,120 |
| 2026-10-01 | INR 1,132.00 | INR 1,132.00 | INR 1,079.70 | INR 1,099.00 | 14,241 |
| 2026-09-30 | INR 1,134.55 | INR 1,144.30 | INR 1,125.00 | INR 1,132.00 | 9,909 |
| 2026-09-29 | INR 1,136.20 | INR 1,148.20 | INR 1,126.90 | INR 1,129.50 | 9,914 |
| 2026-09-28 | INR 1,160.00 | INR 1,160.00 | INR 1,133.95 | INR 1,139.90 | 45,394 |
| 2026-09-25 | INR 1,153.20 | INR 1,168.90 | INR 1,143.05 | INR 1,165.00 | 26,400 |
| 2026-09-24 | INR 1,158.70 | INR 1,174.80 | INR 1,152.45 | INR 1,154.35 | 70,531 |
| 2026-09-23 | INR 1,140.00 | INR 1,187.00 | INR 1,140.00 | INR 1,173.00 | 57,589 |
| 2026-09-22 | INR 1,134.30 | INR 1,147.00 | INR 1,130.85 | INR 1,138.50 | 31,194 |
| 2026-09-21 | INR 1,128.95 | INR 1,143.45 | INR 1,128.95 | INR 1,134.30 | 241,210 |
| 2026-09-18 | INR 1,130.15 | INR 1,139.60 | INR 1,124.55 | INR 1,124.85 | 11,424 |
| 2026-09-17 | INR 1,123.85 | INR 1,135.00 | INR 1,104.10 | INR 1,125.55 | 26,988 |
| 2026-09-16 | INR 1,092.00 | INR 1,116.55 | INR 1,085.00 | INR 1,104.40 | 14,261 |
| 2026-09-15 | INR 1,118.90 | INR 1,118.90 | INR 1,090.00 | INR 1,095.60 | 11,621 |
| 2026-09-11 | INR 1,120.00 | INR 1,121.20 | INR 1,080.00 | INR 1,118.30 | 19,695 |
| 2026-09-10 | INR 1,147.65 | INR 1,151.45 | INR 1,131.00 | INR 1,142.00 | 12,116 |
| 2026-09-09 | INR 1,145.75 | INR 1,158.50 | INR 1,130.45 | INR 1,147.50 | 25,465 |
| 2026-09-08 | INR 1,145.65 | INR 1,151.45 | INR 1,135.00 | INR 1,137.45 | 7,876 |
| 2026-09-07 | INR 1,162.90 | INR 1,162.95 | INR 1,131.00 | INR 1,145.50 | 22,108 |
| 2026-09-04 | INR 1,159.25 | INR 1,170.00 | INR 1,138.55 | INR 1,163.00 | 21,863 |
| 2026-09-03 | INR 1,169.90 | INR 1,169.90 | INR 1,134.55 | INR 1,137.50 | 31,424 |
| 2026-09-02 | INR 1,159.85 | INR 1,165.80 | INR 1,140.60 | INR 1,156.50 | 11,985 |
| 2026-09-01 | INR 1,165.25 | INR 1,174.65 | INR 1,147.00 | INR 1,157.70 | 15,185 |
| 2026-08-31 | INR 1,172.00 | INR 1,172.00 | INR 1,152.30 | INR 1,158.35 | 12,519 |
| 2026-08-28 | INR 1,170.25 | INR 1,192.15 | INR 1,170.25 | INR 1,177.00 | 19,085 |
| 2026-08-27 | INR 1,160.00 | INR 1,196.20 | INR 1,160.00 | INR 1,166.80 | 50,788 |
| 2026-08-26 | INR 1,159.85 | INR 1,183.90 | INR 1,144.70 | INR 1,176.20 | 30,838 |
| 2026-08-25 | INR 1,150.00 | INR 1,156.90 | INR 1,140.05 | INR 1,153.00 | 33,891 |
| 2026-08-24 | INR 1,128.40 | INR 1,145.00 | INR 1,128.40 | INR 1,145.00 | 46,789 |
| 2026-08-21 | INR 1,118.00 | INR 1,134.30 | INR 1,118.00 | INR 1,128.00 | 86,276 |
| 2026-08-20 | INR 1,133.75 | INR 1,141.70 | INR 1,113.00 | INR 1,116.05 | 36,808 |
| 2026-08-19 | INR 1,098.45 | INR 1,122.00 | INR 1,096.75 | INR 1,113.00 | 79,464 |
| 2026-08-18 | INR 1,120.00 | INR 1,120.05 | INR 1,101.90 | INR 1,102.00 | 877,654 |
| 2026-08-17 | INR 1,093.20 | INR 1,118.55 | INR 1,090.65 | INR 1,117.50 | 36,497 |
| 2026-08-14 | INR 1,095.85 | INR 1,105.00 | INR 1,086.45 | INR 1,100.00 | 417,755 |
| 2026-08-13 | INR 1,100.95 | INR 1,105.55 | INR 1,092.00 | INR 1,094.40 | 108,498 |
| 2026-08-12 | INR 1,091.80 | INR 1,107.95 | INR 1,091.80 | INR 1,100.00 | 19,514 |
| 2026-08-11 | INR 1,134.25 | INR 1,134.25 | INR 1,095.05 | INR 1,101.00 | 18,855 |
| 2026-08-10 | INR 1,097.75 | INR 1,126.45 | INR 1,097.75 | INR 1,123.90 | 40,363 |
| 2026-08-07 | INR 1,107.80 | INR 1,107.80 | INR 1,092.25 | INR 1,097.80 | 15,463 |
| 2026-08-06 | INR 1,118.30 | INR 1,123.65 | INR 1,098.70 | INR 1,100.00 | 33,874 |
| 2026-08-05 | INR 1,122.25 | INR 1,127.15 | INR 1,115.85 | INR 1,118.85 | 17,273 |
| 2026-08-04 | INR 1,109.90 | INR 1,121.40 | INR 1,101.35 | INR 1,121.00 | 33,176 |
| 2026-08-03 | INR 1,112.05 | INR 1,127.90 | INR 1,106.05 | INR 1,113.00 | 33,923 |
| 2026-07-31 | INR 1,091.20 | INR 1,113.85 | INR 1,091.20 | INR 1,102.65 | 43,371 |
| 2026-07-30 | INR 1,076.20 | INR 1,102.40 | INR 1,076.20 | INR 1,093.25 | 47,656 |
| 2026-07-29 | INR 1,053.25 | INR 1,100.00 | INR 1,053.25 | INR 1,089.00 | 78,666 |
| 2026-07-28 | INR 1,076.65 | INR 1,076.65 | INR 1,052.05 | INR 1,054.25 | 28,555 |
| 2026-07-27 | INR 1,052.00 | INR 1,067.80 | INR 1,040.00 | INR 1,065.55 | 135,805 |
| 2026-07-24 | INR 1,038.70 | INR 1,042.90 | INR 1,021.00 | INR 1,035.95 | 10,860 |
| 2026-07-23 | INR 1,040.05 | INR 1,055.85 | INR 1,035.40 | INR 1,040.10 | 179,396 |
| 2026-07-22 | INR 1,053.70 | INR 1,053.70 | INR 1,039.45 | INR 1,044.75 | 24,934 |
| 2026-07-21 | INR 1,013.05 | INR 1,050.50 | INR 1,013.05 | INR 1,044.80 | 82,771 |
| 2026-07-20 | INR 1,030.50 | INR 1,043.60 | INR 1,023.55 | INR 1,033.35 | 43,333 |
| 2026-07-17 | INR 1,036.00 | INR 1,036.00 | INR 1,018.80 | INR 1,024.00 | 152,995 |
| 2026-07-16 | INR 1,030.35 | INR 1,043.50 | INR 1,023.25 | INR 1,028.30 | 172,160 |
| 2026-07-15 | INR 1,045.80 | INR 1,050.00 | INR 1,038.40 | INR 1,042.95 | 270,675 |
| 2026-07-14 | INR 1,028.45 | INR 1,049.95 | INR 1,025.75 | INR 1,040.45 | 149,590 |
| 2026-07-13 | INR 1,038.80 | INR 1,040.20 | INR 1,018.00 | INR 1,028.45 | 292,312 |
| 2026-07-10 | INR 1,048.80 | INR 1,064.00 | INR 1,039.00 | INR 1,051.60 | 56,091 |
| 2026-07-09 | INR 1,022.90 | INR 1,037.40 | INR 1,022.40 | INR 1,030.45 | 17,747 |
| 2026-07-08 | INR 1,028.00 | INR 1,047.30 | INR 1,016.50 | INR 1,021.70 | 28,295 |
| 2026-07-07 | INR 1,059.10 | INR 1,059.10 | INR 1,027.30 | INR 1,035.45 | 85,225 |
| 2026-07-06 | INR 1,069.75 | INR 1,069.75 | INR 1,046.70 | INR 1,058.85 | 34,999 |
| 2026-07-03 | INR 1,048.75 | INR 1,074.00 | INR 1,048.75 | INR 1,053.80 | 40,281 |
| 2026-07-02 | INR 1,042.40 | INR 1,049.90 | INR 1,033.75 | INR 1,043.70 | 21,686 |
| 2026-07-01 | INR 1,050.00 | INR 1,050.00 | INR 1,024.10 | INR 1,028.75 | 142,523 |
| 2026-06-30 | INR 1,067.00 | INR 1,073.15 | INR 1,055.00 | INR 1,059.70 | 29,573 |
| 2026-06-29 | INR 1,066.95 | INR 1,081.25 | INR 1,058.85 | INR 1,068.15 | 41,673 |
| 2026-06-25 | INR 1,090.20 | INR 1,092.00 | INR 1,056.60 | INR 1,058.90 | 43,181 |
| 2026-06-24 | INR 1,079.65 | INR 1,096.00 | INR 1,065.00 | INR 1,090.15 | 21,550 |
| 2026-06-23 | INR 1,134.00 | INR 1,134.00 | INR 1,076.00 | INR 1,082.35 | 79,899 |
| 2026-06-22 | INR 1,148.70 | INR 1,150.00 | INR 1,126.00 | INR 1,131.90 | 35,338 |
| 2026-06-19 | INR 1,140.70 | INR 1,143.80 | INR 1,121.90 | INR 1,140.80 | 17,911 |
| 2026-06-18 | INR 1,134.75 | INR 1,148.10 | INR 1,126.00 | INR 1,131.00 | 255,616 |
| 2026-06-17 | INR 1,135.50 | INR 1,144.00 | INR 1,123.65 | INR 1,135.25 | 25,702 |
| 2026-06-16 | INR 1,149.70 | INR 1,149.70 | INR 1,121.00 | INR 1,139.75 | 22,378 |
| 2026-06-15 | INR 1,150.80 | INR 1,169.25 | INR 1,143.00 | INR 1,149.70 | 343,965 |
| 2026-06-12 | INR 1,131.15 | INR 1,149.95 | INR 1,128.45 | INR 1,148.50 | 19,495 |
| 2026-06-11 | INR 1,116.30 | INR 1,136.50 | INR 1,109.90 | INR 1,121.95 | 15,237 |
| 2026-06-10 | INR 1,141.90 | INR 1,147.30 | INR 1,118.55 | INR 1,119.85 | 54,789 |
| 2026-06-09 | INR 1,161.35 | INR 1,167.25 | INR 1,144.05 | INR 1,150.40 | 10,290 |
| 2026-06-08 | INR 1,173.00 | INR 1,181.00 | INR 1,149.20 | INR 1,155.80 | 41,452 |
| 2026-06-05 | INR 1,200.00 | INR 1,201.50 | INR 1,165.65 | INR 1,181.30 | 131,182 |
| 2026-06-04 | INR 1,213.65 | INR 1,213.65 | INR 1,195.00 | INR 1,197.20 | 16,822 |
| 2026-06-03 | INR 1,216.15 | INR 1,218.05 | INR 1,190.00 | INR 1,211.40 | 23,192 |
| 2026-06-02 | INR 1,207.45 | INR 1,217.00 | INR 1,197.00 | INR 1,203.65 | 11,836 |
| 2026-06-01 | INR 1,259.60 | INR 1,259.60 | INR 1,204.00 | INR 1,209.70 | 13,472 |
| 2026-05-29 | INR 1,225.35 | INR 1,233.25 | INR 1,193.65 | INR 1,205.75 | 51,292 |
| 2026-05-27 | INR 1,223.65 | INR 1,254.60 | INR 1,211.00 | INR 1,219.95 | 69,050 |
| 2026-05-26 | INR 1,213.20 | INR 1,226.15 | INR 1,206.00 | INR 1,223.30 | 22,634 |
| 2026-05-25 | INR 1,222.05 | INR 1,222.05 | INR 1,209.90 | INR 1,213.20 | 14,860 |
| 2026-05-22 | INR 1,205.15 | INR 1,212.55 | INR 1,193.50 | INR 1,210.75 | 29,471 |
| 2026-05-21 | INR 1,244.15 | INR 1,244.15 | INR 1,194.30 | INR 1,196.65 | 144,620 |
| 2026-05-20 | INR 1,212.15 | INR 1,233.00 | INR 1,200.70 | INR 1,233.00 | 35,746 |
| 2026-05-19 | INR 1,233.70 | INR 1,237.60 | INR 1,220.90 | INR 1,226.45 | 22,237 |
| 2026-05-18 | INR 1,226.95 | INR 1,246.00 | INR 1,200.80 | INR 1,231.90 | 52,023 |
| 2026-05-15 | INR 1,253.20 | INR 1,259.00 | INR 1,226.00 | INR 1,231.70 | 345,598 |
| 2026-05-14 | INR 1,259.40 | INR 1,259.40 | INR 1,237.20 | INR 1,253.50 | 26,223 |
| 2026-05-13 | INR 1,224.55 | INR 1,258.20 | INR 1,216.45 | INR 1,242.30 | 22,767 |
| 2026-05-12 | INR 1,223.30 | INR 1,242.30 | INR 1,211.00 | INR 1,214.05 | 17,015 |
| 2026-05-11 | INR 1,248.45 | INR 1,254.10 | INR 1,230.25 | INR 1,231.55 | 31,618 |
| 2026-05-08 | INR 1,266.75 | INR 1,266.75 | INR 1,239.60 | INR 1,248.10 | 27,191 |
| 2026-05-07 | INR 1,271.00 | INR 1,284.00 | INR 1,255.00 | INR 1,258.55 | 42,311 |
| 2026-05-06 | INR 1,279.75 | INR 1,283.30 | INR 1,251.05 | INR 1,264.35 | 80,343 |
| 2026-05-05 | INR 1,266.65 | INR 1,283.00 | INR 1,254.95 | INR 1,260.05 | 405,836 |
| 2026-05-04 | INR 1,245.85 | INR 1,278.40 | INR 1,245.80 | INR 1,260.85 | 274,868 |
| 2026-04-30 | INR 1,218.45 | INR 1,234.05 | INR 1,201.40 | INR 1,223.85 | 35,654 |
| 2026-04-29 | INR 1,282.95 | INR 1,282.95 | INR 1,225.05 | INR 1,228.80 | 53,370 |
| 2026-04-28 | INR 1,292.60 | INR 1,292.60 | INR 1,262.15 | INR 1,265.40 | 25,844 |
| 2026-04-27 | INR 1,250.45 | INR 1,293.60 | INR 1,250.45 | INR 1,277.75 | 65,576 |
| 2026-04-24 | INR 1,264.45 | INR 1,273.05 | INR 1,238.00 | INR 1,256.15 | 23,083 |
| 2026-04-23 | INR 1,274.85 | INR 1,279.90 | INR 1,252.00 | INR 1,253.20 | 21,132 |
| 2026-04-22 | INR 1,288.80 | INR 1,297.00 | INR 1,273.65 | INR 1,278.45 | 64,481 |
| 2026-04-21 | INR 1,288.55 | INR 1,306.00 | INR 1,277.15 | INR 1,288.80 | 26,328 |
| 2026-04-20 | INR 1,283.30 | INR 1,297.50 | INR 1,252.50 | INR 1,287.40 | 66,263 |
| 2026-04-17 | INR 1,225.00 | INR 1,284.35 | INR 1,208.25 | INR 1,269.50 | 122,106 |
| 2026-04-16 | INR 1,223.70 | INR 1,242.00 | INR 1,218.30 | INR 1,223.85 | 43,422 |
| 2026-04-15 | INR 1,239.85 | INR 1,247.50 | INR 1,211.00 | INR 1,221.35 | 28,253 |
| 2026-04-13 | INR 1,206.35 | INR 1,230.00 | INR 1,186.20 | INR 1,217.70 | 23,487 |
| 2026-04-10 | INR 1,205.70 | INR 1,222.50 | INR 1,197.00 | INR 1,217.55 | 164,837 |
| 2026-04-09 | INR 1,212.95 | INR 1,229.90 | INR 1,196.10 | INR 1,199.70 | 442,959 |
| 2026-04-08 | INR 1,199.95 | INR 1,222.50 | INR 1,185.65 | INR 1,212.45 | 37,615 |
| 2026-04-07 | INR 1,125.00 | INR 1,172.75 | INR 1,125.00 | INR 1,168.10 | 55,567 |
| 2026-04-06 | INR 1,130.00 | INR 1,156.00 | INR 1,102.00 | INR 1,133.70 | 92,888 |
| 2026-04-02 | INR 1,134.25 | INR 1,145.45 | INR 1,094.40 | INR 1,138.60 | 392,308 |
| 2026-04-01 | INR 1,120.25 | INR 1,158.05 | INR 1,120.25 | INR 1,136.95 | 62,962 |
| 2026-03-30 | INR 1,117.70 | INR 1,133.00 | INR 1,107.00 | INR 1,112.60 | 33,787 |
| 2026-03-27 | INR 1,134.05 | INR 1,154.00 | INR 1,122.70 | INR 1,130.70 | 795,338 |
| 2026-03-25 | INR 1,142.00 | INR 1,154.00 | INR 1,130.55 | INR 1,143.55 | 129,163 |
| 2026-03-24 | INR 1,128.00 | INR 1,138.60 | INR 1,112.00 | INR 1,120.10 | 59,447 |
| 2026-03-23 | INR 1,174.10 | INR 1,174.10 | INR 1,102.00 | INR 1,105.95 | 62,974 |
| 2026-03-20 | INR 1,139.20 | INR 1,195.70 | INR 1,139.20 | INR 1,187.30 | 44,239 |
| 2026-03-19 | INR 1,152.00 | INR 1,162.65 | INR 1,130.90 | INR 1,138.00 | 17,891 |
| 2026-03-18 | INR 1,157.05 | INR 1,183.75 | INR 1,140.75 | INR 1,179.20 | 17,028 |
| 2026-03-17 | INR 1,132.45 | INR 1,160.05 | INR 1,127.75 | INR 1,157.10 | 28,672 |
| 2026-03-16 | INR 1,135.35 | INR 1,156.40 | INR 1,124.40 | INR 1,132.45 | 22,604 |
| 2026-03-13 | INR 1,217.00 | INR 1,220.15 | INR 1,135.70 | INR 1,142.80 | 42,986 |
| 2026-03-12 | INR 1,185.05 | INR 1,231.95 | INR 1,163.00 | INR 1,225.15 | 38,001 |
| 2026-03-11 | INR 1,187.10 | INR 1,204.65 | INR 1,184.00 | INR 1,186.90 | 8,056 |
| 2026-03-10 | INR 1,142.35 | INR 1,190.30 | INR 1,142.35 | INR 1,187.00 | 33,387 |
| 2026-03-09 | INR 1,150.35 | INR 1,165.40 | INR 1,132.50 | INR 1,144.45 | 22,763 |
| 2026-03-06 | INR 1,183.90 | INR 1,195.95 | INR 1,176.60 | INR 1,180.00 | 14,303 |
| 2026-03-05 | INR 1,170.05 | INR 1,193.20 | INR 1,170.05 | INR 1,183.90 | 24,513 |
| 2026-03-04 | INR 1,213.95 | INR 1,226.40 | INR 1,161.00 | INR 1,167.05 | 65,630 |
| 2026-03-02 | INR 1,170.50 | INR 1,256.00 | INR 1,170.50 | INR 1,237.85 | 42,353 |
| 2026-02-27 | INR 1,257.90 | INR 1,267.50 | INR 1,240.05 | INR 1,244.65 | 12,407 |
| 2026-02-26 | INR 1,269.05 | INR 1,270.00 | INR 1,257.90 | INR 1,260.65 | 29,344 |
| 2026-02-25 | INR 1,241.05 | INR 1,269.05 | INR 1,236.60 | INR 1,266.95 | 50,639 |
| 2026-02-24 | INR 1,217.00 | INR 1,238.00 | INR 1,212.15 | INR 1,233.10 | 42,498 |
| 2026-02-23 | INR 1,217.30 | INR 1,229.40 | INR 1,207.40 | INR 1,217.00 | 71,008 |
| 2026-02-20 | INR 1,201.60 | INR 1,230.00 | INR 1,201.60 | INR 1,216.90 | 18,247 |
| 2026-02-19 | INR 1,222.70 | INR 1,232.50 | INR 1,205.05 | INR 1,208.30 | 29,133 |
| 2026-02-18 | INR 1,210.40 | INR 1,230.00 | INR 1,210.40 | INR 1,222.10 | 21,764 |
| 2026-02-17 | INR 1,214.95 | INR 1,215.00 | INR 1,190.70 | INR 1,210.20 | 22,088 |
| 2026-02-16 | INR 1,159.40 | INR 1,214.10 | INR 1,159.40 | INR 1,211.05 | 27,344 |
| 2026-02-13 | INR 1,201.85 | INR 1,201.85 | INR 1,168.20 | INR 1,183.55 | 18,056 |
| 2026-02-12 | INR 1,190.50 | INR 1,206.90 | INR 1,180.80 | INR 1,203.05 | 25,430 |
| 2026-02-11 | INR 1,201.45 | INR 1,202.00 | INR 1,189.00 | INR 1,190.90 | 9,645 |
| 2026-02-10 | INR 1,193.20 | INR 1,203.00 | INR 1,185.25 | INR 1,191.30 | 13,784 |
| 2026-02-09 | INR 1,190.25 | INR 1,204.25 | INR 1,180.00 | INR 1,190.00 | 22,005 |
| 2026-02-06 | INR 1,173.95 | INR 1,191.80 | INR 1,162.70 | INR 1,189.75 | 23,680 |
| 2026-02-05 | INR 1,161.25 | INR 1,184.95 | INR 1,151.20 | INR 1,177.45 | 24,904 |
| 2026-02-04 | INR 1,151.40 | INR 1,180.90 | INR 1,151.40 | INR 1,166.35 | 36,465 |
| 2026-02-03 | INR 1,149.40 | INR 1,170.65 | INR 1,134.75 | INR 1,150.25 | 22,083 |
| 2026-02-02 | INR 1,101.20 | INR 1,131.30 | INR 1,083.10 | INR 1,124.45 | 31,736 |
| 2026-01-30 | INR 1,145.75 | INR 1,148.35 | INR 1,102.95 | INR 1,130.70 | 85,974 |
| 2026-01-29 | INR 1,125.00 | INR 1,170.00 | INR 1,124.95 | INR 1,155.20 | 390,092 |
| 2026-01-28 | INR 1,085.05 | INR 1,121.85 | INR 1,081.00 | INR 1,119.05 | 92,066 |
| 2026-01-27 | INR 1,065.00 | INR 1,085.00 | INR 1,059.45 | INR 1,081.00 | 17,185 |
| 2026-01-23 | INR 1,077.25 | INR 1,104.50 | INR 1,057.75 | INR 1,063.05 | 116,655 |
| 2026-01-22 | INR 1,042.40 | INR 1,079.05 | INR 1,042.40 | INR 1,076.35 | 63,357 |
| 2026-01-21 | INR 1,043.65 | INR 1,057.45 | INR 1,031.00 | INR 1,041.50 | 38,777 |
| 2026-01-20 | INR 1,055.70 | INR 1,063.60 | INR 1,031.65 | INR 1,039.10 | 45,210 |
| 2026-01-19 | INR 1,040.00 | INR 1,062.85 | INR 1,035.00 | INR 1,055.75 | 224,603 |
| 2026-01-16 | INR 1,048.80 | INR 1,054.45 | INR 1,036.20 | INR 1,042.70 | 31,212 |
| 2026-01-14 | INR 1,007.15 | INR 1,045.30 | INR 1,006.00 | INR 1,040.40 | 49,307 |
| 2026-01-13 | INR 1,023.55 | INR 1,030.85 | INR 1,003.30 | INR 1,011.35 | 10,447 |
| 2026-01-12 | INR 1,004.75 | INR 1,029.00 | INR 997.00 | INR 1,023.20 | 24,689 |
| 2026-01-09 | INR 1,014.25 | INR 1,020.95 | INR 1,003.25 | INR 1,010.50 | 28,927 |
| 2026-01-08 | INR 1,075.00 | INR 1,075.00 | INR 1,010.00 | INR 1,014.25 | 63,416 |
| 2026-01-07 | INR 1,079.20 | INR 1,087.35 | INR 1,068.95 | INR 1,074.15 | 18,021 |
| 2026-01-06 | INR 1,075.35 | INR 1,090.70 | INR 1,072.00 | INR 1,079.20 | 27,384 |
| 2026-01-05 | INR 1,081.75 | INR 1,087.00 | INR 1,073.80 | INR 1,080.75 | 21,171 |
| 2026-01-02 | INR 1,075.85 | INR 1,083.20 | INR 1,066.80 | INR 1,080.05 | 68,013 |
| 2026-01-01 | INR 1,053.00 | INR 1,069.05 | INR 1,047.40 | INR 1,067.45 | 43,643 |
| 2025-12-31 | INR 1,037.30 | INR 1,065.00 | INR 1,037.30 | INR 1,053.65 | 166,046 |
| 2025-12-30 | INR 991.40 | INR 1,025.00 | INR 988.20 | INR 1,021.00 | 59,886 |
| 2025-12-29 | INR 988.50 | INR 1,010.00 | INR 988.50 | INR 990.20 | 47,135 |
| 2025-12-26 | INR 998.95 | INR 998.95 | INR 984.65 | INR 986.50 | 24,928 |
| 2025-12-24 | INR 1,017.95 | INR 1,017.95 | INR 996.35 | INR 999.00 | 11,860 |
| 2025-12-23 | INR 1,013.20 | INR 1,016.95 | INR 999.30 | INR 1,012.20 | 16,481 |
| 2025-12-22 | INR 1,000.35 | INR 1,015.90 | INR 995.60 | INR 1,001.80 | 21,294 |
| 2025-12-19 | INR 986.00 | INR 996.00 | INR 981.75 | INR 992.35 | 15,626 |
| 2025-12-18 | INR 1,001.30 | INR 1,003.20 | INR 978.65 | INR 986.35 | 98,305 |
| 2025-12-17 | INR 1,010.95 | INR 1,011.95 | INR 996.70 | INR 1,001.30 | 13,436 |
| 2025-12-16 | INR 1,025.55 | INR 1,027.15 | INR 1,006.00 | INR 1,011.75 | 12,621 |
| 2025-12-15 | INR 1,030.05 | INR 1,035.75 | INR 1,023.05 | INR 1,032.95 | 11,979 |
| 2025-12-12 | INR 1,019.90 | INR 1,032.70 | INR 1,018.80 | INR 1,029.55 | 10,600 |
| 2025-12-11 | INR 1,002.60 | INR 1,014.90 | INR 1,002.60 | INR 1,012.45 | 5,468 |
| 2025-12-10 | INR 1,002.65 | INR 1,013.75 | INR 1,002.00 | INR 1,008.30 | 6,559 |
| 2025-12-09 | INR 990.90 | INR 1,009.45 | INR 978.20 | INR 1,002.65 | 12,473 |
| 2025-12-08 | INR 1,006.80 | INR 1,009.80 | INR 991.60 | INR 995.80 | 17,110 |
| 2025-12-05 | INR 1,005.75 | INR 1,010.05 | INR 989.00 | INR 1,006.80 | 13,183 |
| 2025-12-04 | INR 1,018.05 | INR 1,026.85 | INR 1,002.95 | INR 1,005.25 | 25,755 |
| 2025-12-03 | INR 1,030.25 | INR 1,032.45 | INR 1,012.55 | INR 1,018.85 | 26,810 |
| 2025-12-02 | INR 1,047.90 | INR 1,051.00 | INR 1,024.95 | INR 1,029.00 | 9,626 |
| 2025-12-01 | INR 1,050.05 | INR 1,055.10 | INR 1,038.80 | INR 1,047.95 | 19,496 |
| 2025-11-28 | INR 1,041.10 | INR 1,054.30 | INR 1,038.40 | INR 1,044.50 | 24,969 |
| 2025-11-27 | INR 1,045.15 | INR 1,052.00 | INR 1,034.25 | INR 1,040.40 | 17,404 |
| 2025-11-26 | INR 1,025.20 | INR 1,047.50 | INR 1,025.10 | INR 1,041.90 | 24,981 |
| 2025-11-25 | INR 1,020.00 | INR 1,029.00 | INR 1,015.00 | INR 1,022.50 | 42,354 |
| 2025-11-24 | INR 1,041.60 | INR 1,046.45 | INR 1,013.95 | INR 1,023.15 | 19,787 |
| 2025-11-21 | INR 1,068.95 | INR 1,068.95 | INR 1,035.20 | INR 1,038.20 | 24,434 |
| 2025-11-20 | INR 1,070.60 | INR 1,077.70 | INR 1,064.10 | INR 1,069.85 | 15,479 |
| 2025-11-19 | INR 1,066.35 | INR 1,076.80 | INR 1,060.00 | INR 1,069.65 | 21,141 |
| 2025-11-18 | INR 1,080.85 | INR 1,080.85 | INR 1,057.50 | INR 1,066.35 | 45,798 |
| 2025-11-17 | INR 1,079.70 | INR 1,082.70 | INR 1,071.50 | INR 1,080.10 | 20,028 |
| 2025-11-14 | INR 1,087.30 | INR 1,096.50 | INR 1,069.25 | INR 1,077.05 | 18,216 |
| 2025-11-13 | INR 1,081.85 | INR 1,098.30 | INR 1,076.50 | INR 1,087.70 | 59,284 |
| 2025-11-12 | INR 1,080.20 | INR 1,084.30 | INR 1,072.15 | INR 1,079.55 | 19,648 |
| 2025-11-11 | INR 1,075.10 | INR 1,089.40 | INR 1,057.00 | INR 1,080.20 | 21,876 |
| 2025-11-10 | INR 1,073.65 | INR 1,080.40 | INR 1,069.20 | INR 1,070.15 | 21,477 |
| 2025-11-07 | INR 1,039.50 | INR 1,075.00 | INR 1,006.60 | INR 1,069.55 | 44,310 |
| 2025-11-06 | INR 1,083.55 | INR 1,083.55 | INR 1,042.40 | INR 1,046.75 | 35,290 |
| 2025-11-04 | INR 1,072.00 | INR 1,084.45 | INR 1,066.60 | INR 1,079.40 | 14,899 |
| 2025-11-03 | INR 1,052.70 | INR 1,086.00 | INR 1,052.70 | INR 1,075.90 | 42,954 |
| 2025-10-31 | INR 1,069.35 | INR 1,073.50 | INR 1,057.50 | INR 1,066.70 | 16,928 |
| 2025-10-30 | INR 1,060.25 | INR 1,073.65 | INR 1,057.40 | INR 1,069.35 | 45,186 |
| 2025-10-29 | INR 1,061.20 | INR 1,097.00 | INR 1,060.50 | INR 1,070.95 | 91,770 |
| 2025-10-28 | INR 1,035.90 | INR 1,077.95 | INR 1,028.05 | INR 1,073.15 | 126,131 |
| 2025-10-27 | INR 1,014.15 | INR 1,036.60 | INR 1,012.80 | INR 1,033.85 | 21,888 |
| 2025-10-24 | INR 1,007.05 | INR 1,026.05 | INR 1,004.85 | INR 1,007.60 | 17,083 |
| 2025-10-23 | INR 1,015.85 | INR 1,020.90 | INR 1,005.55 | INR 1,009.05 | 11,362 |
| 2025-10-21 | INR 1,005.55 | INR 1,005.55 | INR 1,005.55 | INR 1,005.55 | 0 |
| 2025-10-20 | INR 1,008.85 | INR 1,011.50 | INR 998.60 | INR 1,005.55 | 35,157 |
| 2025-10-17 | INR 1,031.25 | INR 1,031.25 | INR 1,005.50 | INR 1,007.80 | 14,330 |
| 2025-10-16 | INR 1,001.40 | INR 1,025.75 | INR 995.65 | INR 1,022.75 | 15,217 |
| 2025-10-15 | INR 996.90 | INR 1,004.65 | INR 994.40 | INR 1,001.15 | 16,918 |
| 2025-10-14 | INR 1,010.15 | INR 1,018.50 | INR 985.90 | INR 995.15 | 23,760 |
| 2025-10-13 | INR 1,010.85 | INR 1,015.15 | INR 1,002.95 | INR 1,008.60 | 13,345 |
| 2025-10-10 | INR 1,039.95 | INR 1,039.95 | INR 1,010.90 | INR 1,015.05 | 31,473 |
| 2025-10-09 | INR 1,020.05 | INR 1,042.70 | INR 1,020.05 | INR 1,039.50 | 40,815 |