Lloyds Metals and Energy Limited (LLOYDSME) Price History
Daily open, high, low, close and volume for Lloyds Metals and Energy Limited (LLOYDSME) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 1,790.25 | INR 1,846.50 | INR 1,790.25 | INR 1,822.55 | 26,454 |
| 2026-10-08 | INR 1,846.60 | INR 1,846.60 | INR 1,772.00 | INR 1,798.65 | 30,398 |
| 2026-10-07 | INR 1,851.45 | INR 1,855.70 | INR 1,826.80 | INR 1,844.15 | 21,107 |
| 2026-10-06 | INR 1,832.55 | INR 1,869.00 | INR 1,828.00 | INR 1,860.25 | 61,070 |
| 2026-10-05 | INR 1,773.25 | INR 1,819.00 | INR 1,773.25 | INR 1,802.85 | 32,545 |
| 2026-10-01 | INR 1,881.90 | INR 1,883.00 | INR 1,766.45 | INR 1,778.10 | 99,696 |
| 2026-09-30 | INR 1,904.20 | INR 1,919.50 | INR 1,872.10 | INR 1,878.90 | 20,898 |
| 2026-09-29 | INR 1,831.00 | INR 1,908.00 | INR 1,821.65 | INR 1,900.55 | 37,976 |
| 2026-09-28 | INR 1,824.60 | INR 1,840.00 | INR 1,809.05 | INR 1,836.35 | 16,253 |
| 2026-09-25 | INR 1,818.60 | INR 1,851.00 | INR 1,809.50 | INR 1,839.50 | 20,636 |
| 2026-09-24 | INR 1,873.55 | INR 1,880.10 | INR 1,817.25 | INR 1,822.70 | 23,978 |
| 2026-09-23 | INR 1,858.30 | INR 1,911.00 | INR 1,858.30 | INR 1,892.15 | 40,378 |
| 2026-09-22 | INR 1,830.65 | INR 1,882.35 | INR 1,830.00 | INR 1,857.45 | 37,680 |
| 2026-09-21 | INR 1,825.00 | INR 1,836.60 | INR 1,812.05 | INR 1,826.70 | 14,514 |
| 2026-09-18 | INR 1,800.70 | INR 1,831.90 | INR 1,800.70 | INR 1,827.95 | 11,061 |
| 2026-09-17 | INR 1,809.05 | INR 1,829.90 | INR 1,794.00 | INR 1,804.10 | 14,064 |
| 2026-09-16 | INR 1,780.95 | INR 1,831.95 | INR 1,764.40 | INR 1,812.25 | 30,529 |
| 2026-09-15 | INR 1,798.00 | INR 1,810.00 | INR 1,741.00 | INR 1,788.15 | 34,950 |
| 2026-09-11 | INR 1,815.00 | INR 1,818.00 | INR 1,773.85 | INR 1,798.45 | 17,341 |
| 2026-09-10 | INR 1,814.90 | INR 1,826.85 | INR 1,808.00 | INR 1,816.60 | 16,364 |
| 2026-09-09 | INR 1,814.60 | INR 1,821.55 | INR 1,803.10 | INR 1,807.60 | 4,487 |
| 2026-09-08 | INR 1,801.35 | INR 1,819.00 | INR 1,780.35 | INR 1,798.90 | 12,322 |
| 2026-09-07 | INR 1,831.85 | INR 1,831.85 | INR 1,800.00 | INR 1,803.70 | 11,214 |
| 2026-09-04 | INR 1,848.70 | INR 1,849.75 | INR 1,820.10 | INR 1,820.95 | 16,992 |
| 2026-09-03 | INR 1,815.90 | INR 1,859.85 | INR 1,815.90 | INR 1,849.75 | 78,462 |
| 2026-09-02 | INR 1,789.95 | INR 1,819.80 | INR 1,770.35 | INR 1,810.85 | 9,938 |
| 2026-09-01 | INR 1,792.40 | INR 1,818.10 | INR 1,783.00 | INR 1,786.45 | 9,607 |
| 2026-08-31 | INR 1,803.05 | INR 1,827.90 | INR 1,767.05 | INR 1,792.05 | 32,200 |
| 2026-08-28 | INR 1,792.35 | INR 1,850.00 | INR 1,792.35 | INR 1,811.15 | 36,937 |
| 2026-08-27 | INR 1,838.25 | INR 1,850.00 | INR 1,788.00 | INR 1,800.50 | 40,321 |
| 2026-08-26 | INR 1,864.25 | INR 1,864.25 | INR 1,826.30 | INR 1,848.50 | 5,538 |
| 2026-08-25 | INR 1,830.30 | INR 1,851.35 | INR 1,810.00 | INR 1,840.65 | 33,139 |
| 2026-08-24 | INR 1,879.80 | INR 1,885.15 | INR 1,827.00 | INR 1,831.60 | 17,888 |
| 2026-08-21 | INR 1,891.05 | INR 1,900.45 | INR 1,850.40 | INR 1,864.45 | 13,831 |
| 2026-08-20 | INR 1,912.10 | INR 1,931.95 | INR 1,888.00 | INR 1,891.05 | 24,551 |
| 2026-08-19 | INR 1,957.45 | INR 1,957.45 | INR 1,896.00 | INR 1,921.30 | 9,950 |
| 2026-08-18 | INR 1,940.00 | INR 1,942.25 | INR 1,910.85 | INR 1,937.35 | 12,416 |
| 2026-08-17 | INR 1,912.50 | INR 1,949.25 | INR 1,909.05 | INR 1,939.15 | 10,305 |
| 2026-08-14 | INR 1,877.00 | INR 1,933.45 | INR 1,877.00 | INR 1,918.15 | 23,783 |
| 2026-08-13 | INR 1,911.60 | INR 1,942.95 | INR 1,890.00 | INR 1,899.40 | 33,333 |
| 2026-08-12 | INR 1,982.25 | INR 1,982.30 | INR 1,876.90 | INR 1,890.90 | 119,497 |
| 2026-08-11 | INR 2,073.20 | INR 2,075.00 | INR 1,964.40 | INR 1,988.20 | 120,225 |
| 2026-08-10 | INR 2,114.25 | INR 2,126.75 | INR 2,037.00 | INR 2,053.50 | 38,106 |
| 2026-08-07 | INR 2,041.50 | INR 2,109.00 | INR 2,041.50 | INR 2,100.35 | 57,509 |
| 2026-08-06 | INR 2,099.20 | INR 2,104.95 | INR 2,054.95 | INR 2,059.45 | 14,225 |
| 2026-08-05 | INR 2,056.50 | INR 2,095.10 | INR 2,056.50 | INR 2,086.95 | 29,781 |
| 2026-08-04 | INR 2,044.85 | INR 2,071.35 | INR 2,038.95 | INR 2,051.90 | 23,284 |
| 2026-08-03 | INR 2,047.35 | INR 2,067.15 | INR 2,036.20 | INR 2,053.30 | 19,566 |
| 2026-07-31 | INR 2,021.05 | INR 2,096.10 | INR 2,014.55 | INR 2,043.40 | 58,459 |
| 2026-07-30 | INR 2,051.30 | INR 2,055.15 | INR 1,998.05 | INR 2,016.40 | 24,430 |
| 2026-07-29 | INR 2,002.50 | INR 2,066.95 | INR 1,994.45 | INR 2,050.85 | 45,700 |
| 2026-07-28 | INR 2,016.95 | INR 2,021.45 | INR 1,962.90 | INR 1,978.60 | 37,727 |
| 2026-07-27 | INR 1,959.75 | INR 2,036.00 | INR 1,930.00 | INR 2,015.30 | 68,914 |
| 2026-07-24 | INR 1,915.40 | INR 1,949.10 | INR 1,875.65 | INR 1,939.55 | 45,861 |
| 2026-07-23 | INR 1,871.00 | INR 1,952.00 | INR 1,857.45 | INR 1,932.90 | 33,011 |
| 2026-07-22 | INR 1,945.00 | INR 1,947.70 | INR 1,865.05 | INR 1,870.85 | 22,628 |
| 2026-07-21 | INR 1,912.05 | INR 1,948.00 | INR 1,904.50 | INR 1,935.40 | 38,987 |
| 2026-07-20 | INR 1,870.00 | INR 1,915.00 | INR 1,865.30 | INR 1,905.15 | 50,133 |
| 2026-07-17 | INR 1,842.00 | INR 1,876.05 | INR 1,800.00 | INR 1,866.40 | 28,321 |
| 2026-07-16 | INR 1,888.65 | INR 1,888.65 | INR 1,813.40 | INR 1,842.95 | 49,594 |
| 2026-07-15 | INR 1,830.10 | INR 1,875.00 | INR 1,811.65 | INR 1,864.75 | 31,631 |
| 2026-07-14 | INR 1,829.70 | INR 1,836.60 | INR 1,800.00 | INR 1,824.90 | 16,207 |
| 2026-07-13 | INR 1,798.00 | INR 1,833.00 | INR 1,779.45 | INR 1,826.45 | 18,427 |
| 2026-07-10 | INR 1,751.95 | INR 1,828.95 | INR 1,751.95 | INR 1,798.55 | 99,073 |
| 2026-07-09 | INR 1,728.00 | INR 1,768.00 | INR 1,727.60 | INR 1,747.15 | 39,141 |
| 2026-07-08 | INR 1,749.95 | INR 1,785.00 | INR 1,711.50 | INR 1,727.30 | 41,580 |
| 2026-07-07 | INR 1,756.00 | INR 1,760.00 | INR 1,736.30 | INR 1,756.70 | 13,856 |
| 2026-07-06 | INR 1,777.50 | INR 1,803.05 | INR 1,747.60 | INR 1,752.20 | 26,924 |
| 2026-07-03 | INR 1,825.00 | INR 1,849.15 | INR 1,772.00 | INR 1,777.05 | 36,730 |
| 2026-07-02 | INR 1,808.80 | INR 1,841.00 | INR 1,775.50 | INR 1,811.80 | 46,638 |
| 2026-07-01 | INR 1,813.60 | INR 1,834.65 | INR 1,783.20 | INR 1,807.15 | 35,536 |
| 2026-06-30 | INR 1,807.15 | INR 1,824.70 | INR 1,787.70 | INR 1,810.80 | 22,341 |
| 2026-06-29 | INR 1,735.70 | INR 1,824.90 | INR 1,722.50 | INR 1,805.85 | 49,271 |
| 2026-06-25 | INR 1,705.30 | INR 1,733.70 | INR 1,692.10 | INR 1,720.75 | 38,145 |
| 2026-06-24 | INR 1,760.45 | INR 1,776.00 | INR 1,701.00 | INR 1,705.25 | 45,399 |
| 2026-06-23 | INR 1,785.90 | INR 1,814.65 | INR 1,750.00 | INR 1,767.20 | 56,073 |
| 2026-06-22 | INR 1,768.10 | INR 1,807.85 | INR 1,742.10 | INR 1,785.90 | 41,612 |
| 2026-06-19 | INR 1,755.95 | INR 1,785.60 | INR 1,741.05 | INR 1,767.75 | 16,409 |
| 2026-06-18 | INR 1,786.10 | INR 1,786.10 | INR 1,740.20 | INR 1,756.25 | 12,077 |
| 2026-06-17 | INR 1,757.90 | INR 1,795.00 | INR 1,743.80 | INR 1,753.10 | 25,826 |
| 2026-06-16 | INR 1,762.30 | INR 1,777.65 | INR 1,731.15 | INR 1,766.55 | 35,360 |
| 2026-06-15 | INR 1,786.00 | INR 1,798.90 | INR 1,761.05 | INR 1,768.20 | 19,401 |
| 2026-06-12 | INR 1,724.95 | INR 1,774.00 | INR 1,706.50 | INR 1,760.20 | 33,072 |
| 2026-06-11 | INR 1,691.50 | INR 1,709.25 | INR 1,670.05 | INR 1,674.15 | 23,518 |
| 2026-06-10 | INR 1,722.05 | INR 1,727.80 | INR 1,678.20 | INR 1,704.90 | 32,448 |
| 2026-06-09 | INR 1,721.60 | INR 1,730.30 | INR 1,705.40 | INR 1,716.65 | 29,707 |
| 2026-06-08 | INR 1,742.90 | INR 1,759.50 | INR 1,700.00 | INR 1,712.40 | 46,761 |
| 2026-06-05 | INR 1,780.50 | INR 1,830.65 | INR 1,772.40 | INR 1,778.95 | 41,331 |
| 2026-06-04 | INR 1,790.00 | INR 1,802.95 | INR 1,766.00 | INR 1,779.55 | 22,093 |
| 2026-06-03 | INR 1,820.60 | INR 1,820.60 | INR 1,778.40 | INR 1,792.35 | 59,121 |
| 2026-06-02 | INR 1,822.70 | INR 1,845.50 | INR 1,804.95 | INR 1,822.15 | 27,866 |
| 2026-06-01 | INR 1,800.40 | INR 1,839.90 | INR 1,796.40 | INR 1,815.60 | 951,439 |
| 2026-05-29 | INR 1,877.10 | INR 1,877.10 | INR 1,798.80 | INR 1,803.35 | 30,748 |
| 2026-05-27 | INR 1,860.90 | INR 1,889.00 | INR 1,850.25 | INR 1,858.30 | 40,201 |
| 2026-05-26 | INR 1,805.55 | INR 1,867.00 | INR 1,805.55 | INR 1,854.25 | 48,059 |
| 2026-05-25 | INR 1,745.35 | INR 1,808.70 | INR 1,745.35 | INR 1,800.25 | 47,816 |
| 2026-05-22 | INR 1,715.15 | INR 1,743.60 | INR 1,708.80 | INR 1,739.50 | 20,835 |
| 2026-05-21 | INR 1,650.00 | INR 1,720.80 | INR 1,650.00 | INR 1,712.80 | 18,696 |
| 2026-05-20 | INR 1,671.75 | INR 1,677.10 | INR 1,637.00 | INR 1,654.00 | 12,370 |
| 2026-05-19 | INR 1,697.95 | INR 1,706.65 | INR 1,660.95 | INR 1,663.60 | 18,337 |
| 2026-05-18 | INR 1,711.75 | INR 1,711.75 | INR 1,654.95 | INR 1,695.25 | 86,981 |
| 2026-05-15 | INR 1,777.75 | INR 1,777.75 | INR 1,725.70 | INR 1,734.30 | 39,630 |
| 2026-05-14 | INR 1,768.55 | INR 1,789.00 | INR 1,748.10 | INR 1,759.25 | 24,715 |
| 2026-05-13 | INR 1,701.85 | INR 1,772.80 | INR 1,701.05 | INR 1,748.55 | 72,228 |
| 2026-05-12 | INR 1,745.10 | INR 1,775.00 | INR 1,696.00 | INR 1,709.80 | 73,413 |
| 2026-05-11 | INR 1,745.20 | INR 1,773.35 | INR 1,714.25 | INR 1,745.05 | 60,354 |
| 2026-05-08 | INR 1,738.55 | INR 1,754.80 | INR 1,702.00 | INR 1,735.25 | 33,559 |
| 2026-05-07 | INR 1,766.65 | INR 1,773.10 | INR 1,721.00 | INR 1,724.95 | 62,512 |
| 2026-05-06 | INR 1,862.90 | INR 1,862.90 | INR 1,734.80 | INR 1,764.45 | 125,397 |
| 2026-05-05 | INR 1,809.75 | INR 1,835.00 | INR 1,758.55 | INR 1,782.80 | 64,589 |
| 2026-05-04 | INR 1,780.00 | INR 1,814.70 | INR 1,769.05 | INR 1,797.75 | 28,634 |
| 2026-04-30 | INR 1,780.95 | INR 1,785.45 | INR 1,736.20 | INR 1,764.55 | 45,767 |
| 2026-04-29 | INR 1,767.05 | INR 1,780.95 | INR 1,735.25 | INR 1,772.45 | 34,081 |
| 2026-04-28 | INR 1,735.00 | INR 1,761.75 | INR 1,707.20 | INR 1,750.95 | 21,850 |
| 2026-04-27 | INR 1,700.05 | INR 1,748.05 | INR 1,690.00 | INR 1,730.00 | 49,547 |
| 2026-04-24 | INR 1,698.30 | INR 1,700.00 | INR 1,661.75 | INR 1,693.85 | 39,707 |
| 2026-04-23 | INR 1,684.05 | INR 1,701.00 | INR 1,664.60 | INR 1,698.30 | 20,984 |
| 2026-04-22 | INR 1,650.15 | INR 1,684.00 | INR 1,648.70 | INR 1,678.65 | 57,531 |
| 2026-04-21 | INR 1,645.00 | INR 1,658.25 | INR 1,628.60 | INR 1,650.00 | 101,313 |
| 2026-04-20 | INR 1,637.95 | INR 1,653.00 | INR 1,619.50 | INR 1,627.90 | 46,976 |
| 2026-04-17 | INR 1,572.30 | INR 1,635.00 | INR 1,558.95 | INR 1,622.70 | 109,479 |
| 2026-04-16 | INR 1,520.20 | INR 1,563.00 | INR 1,510.05 | INR 1,556.95 | 52,154 |
| 2026-04-15 | INR 1,527.90 | INR 1,542.55 | INR 1,502.90 | INR 1,511.90 | 43,462 |
| 2026-04-13 | INR 1,483.90 | INR 1,516.90 | INR 1,454.20 | INR 1,502.35 | 51,513 |
| 2026-04-10 | INR 1,499.70 | INR 1,510.00 | INR 1,485.10 | INR 1,506.25 | 43,588 |
| 2026-04-09 | INR 1,455.65 | INR 1,500.00 | INR 1,455.65 | INR 1,487.30 | 49,677 |
| 2026-04-08 | INR 1,460.20 | INR 1,499.20 | INR 1,450.00 | INR 1,485.00 | 84,820 |
| 2026-04-07 | INR 1,441.00 | INR 1,458.65 | INR 1,422.90 | INR 1,442.00 | 45,755 |
| 2026-04-06 | INR 1,441.40 | INR 1,441.40 | INR 1,360.90 | INR 1,436.60 | 84,016 |
| 2026-04-02 | INR 1,328.00 | INR 1,398.70 | INR 1,289.15 | INR 1,390.05 | 50,935 |
| 2026-04-01 | INR 1,323.95 | INR 1,353.95 | INR 1,301.70 | INR 1,348.15 | 46,972 |
| 2026-03-30 | INR 1,253.45 | INR 1,296.30 | INR 1,237.55 | INR 1,270.70 | 73,149 |
| 2026-03-27 | INR 1,298.80 | INR 1,309.95 | INR 1,271.45 | INR 1,278.80 | 50,067 |
| 2026-03-25 | INR 1,259.05 | INR 1,340.60 | INR 1,259.05 | INR 1,306.95 | 88,529 |
| 2026-03-24 | INR 1,248.45 | INR 1,267.00 | INR 1,218.80 | INR 1,259.00 | 59,236 |
| 2026-03-23 | INR 1,222.90 | INR 1,227.00 | INR 1,186.85 | INR 1,210.30 | 50,463 |
| 2026-03-20 | INR 1,205.00 | INR 1,274.20 | INR 1,205.00 | INR 1,246.80 | 55,170 |
| 2026-03-19 | INR 1,231.15 | INR 1,231.15 | INR 1,178.00 | INR 1,184.70 | 33,847 |
| 2026-03-18 | INR 1,230.45 | INR 1,261.00 | INR 1,224.35 | INR 1,245.60 | 44,609 |
| 2026-03-17 | INR 1,149.10 | INR 1,241.75 | INR 1,149.10 | INR 1,236.40 | 73,603 |
| 2026-03-16 | INR 1,184.35 | INR 1,184.35 | INR 1,120.00 | INR 1,147.10 | 73,414 |
| 2026-03-13 | INR 1,195.00 | INR 1,202.55 | INR 1,136.25 | INR 1,141.90 | 40,764 |
| 2026-03-12 | INR 1,177.00 | INR 1,213.40 | INR 1,156.20 | INR 1,205.60 | 25,821 |
| 2026-03-11 | INR 1,177.80 | INR 1,223.85 | INR 1,177.80 | INR 1,186.15 | 23,974 |
| 2026-03-10 | INR 1,172.10 | INR 1,195.00 | INR 1,160.05 | INR 1,171.15 | 23,287 |
| 2026-03-09 | INR 1,165.00 | INR 1,169.00 | INR 1,130.00 | INR 1,162.70 | 24,867 |
| 2026-03-06 | INR 1,204.75 | INR 1,217.15 | INR 1,179.10 | INR 1,183.20 | 27,058 |
| 2026-03-05 | INR 1,179.95 | INR 1,250.00 | INR 1,149.75 | INR 1,205.10 | 1,894,662 |
| 2026-03-04 | INR 1,180.15 | INR 1,195.05 | INR 1,146.90 | INR 1,165.75 | 59,740 |
| 2026-03-02 | INR 1,159.35 | INR 1,248.55 | INR 1,159.35 | INR 1,213.20 | 33,293 |
| 2026-02-27 | INR 1,263.70 | INR 1,267.45 | INR 1,229.05 | INR 1,232.65 | 114,042 |
| 2026-02-26 | INR 1,250.60 | INR 1,303.50 | INR 1,246.70 | INR 1,263.65 | 35,592 |
| 2026-02-25 | INR 1,181.00 | INR 1,258.00 | INR 1,180.00 | INR 1,250.50 | 47,069 |
| 2026-02-24 | INR 1,125.05 | INR 1,167.10 | INR 1,125.00 | INR 1,163.05 | 19,803 |
| 2026-02-23 | INR 1,157.80 | INR 1,159.00 | INR 1,131.70 | INR 1,139.25 | 21,727 |
| 2026-02-20 | INR 1,125.95 | INR 1,150.40 | INR 1,123.85 | INR 1,145.30 | 25,520 |
| 2026-02-19 | INR 1,212.45 | INR 1,212.70 | INR 1,122.95 | INR 1,126.35 | 690,018 |
| 2026-02-18 | INR 1,204.35 | INR 1,226.75 | INR 1,172.75 | INR 1,211.85 | 17,405 |
| 2026-02-17 | INR 1,174.50 | INR 1,205.00 | INR 1,168.30 | INR 1,176.30 | 10,900 |
| 2026-02-16 | INR 1,187.90 | INR 1,190.00 | INR 1,172.55 | INR 1,187.35 | 22,359 |
| 2026-02-13 | INR 1,224.75 | INR 1,224.75 | INR 1,182.00 | INR 1,190.60 | 22,131 |
| 2026-02-12 | INR 1,223.80 | INR 1,249.00 | INR 1,209.00 | INR 1,226.50 | 20,423 |
| 2026-02-11 | INR 1,274.60 | INR 1,274.60 | INR 1,216.60 | INR 1,222.10 | 1,219,481 |
| 2026-02-10 | INR 1,259.50 | INR 1,269.70 | INR 1,245.75 | INR 1,250.80 | 18,246 |
| 2026-02-09 | INR 1,271.50 | INR 1,281.55 | INR 1,253.00 | INR 1,258.40 | 19,390 |
| 2026-02-06 | INR 1,253.10 | INR 1,265.05 | INR 1,224.45 | INR 1,262.45 | 9,610 |
| 2026-02-05 | INR 1,303.30 | INR 1,303.30 | INR 1,256.30 | INR 1,265.50 | 29,326 |
| 2026-02-04 | INR 1,273.35 | INR 1,328.70 | INR 1,250.00 | INR 1,284.00 | 269,432 |
| 2026-02-03 | INR 1,159.25 | INR 1,180.00 | INR 1,125.00 | INR 1,167.75 | 27,814 |
| 2026-02-02 | INR 1,063.45 | INR 1,106.45 | INR 1,044.00 | INR 1,098.95 | 227,579 |
| 2026-01-30 | INR 1,135.00 | INR 1,135.00 | INR 1,084.00 | INR 1,102.65 | 40,306 |
| 2026-01-29 | INR 1,136.90 | INR 1,161.20 | INR 1,126.70 | INR 1,135.05 | 34,224 |
| 2026-01-28 | INR 1,100.55 | INR 1,147.95 | INR 1,097.60 | INR 1,142.70 | 24,881 |
| 2026-01-27 | INR 1,126.90 | INR 1,131.15 | INR 1,097.90 | INR 1,100.55 | 50,364 |
| 2026-01-23 | INR 1,155.00 | INR 1,157.60 | INR 1,111.45 | INR 1,115.55 | 43,010 |
| 2026-01-22 | INR 1,148.10 | INR 1,177.10 | INR 1,146.70 | INR 1,152.50 | 20,422 |
| 2026-01-21 | INR 1,162.60 | INR 1,173.40 | INR 1,124.90 | INR 1,143.05 | 38,764 |
| 2026-01-20 | INR 1,205.45 | INR 1,206.00 | INR 1,151.25 | INR 1,162.50 | 20,396 |
| 2026-01-19 | INR 1,216.65 | INR 1,225.25 | INR 1,201.00 | INR 1,205.45 | 13,974 |
| 2026-01-16 | INR 1,240.40 | INR 1,245.00 | INR 1,223.60 | INR 1,229.20 | 14,750 |
| 2026-01-14 | INR 1,234.90 | INR 1,248.00 | INR 1,226.35 | INR 1,240.35 | 14,150 |
| 2026-01-13 | INR 1,283.85 | INR 1,283.85 | INR 1,232.60 | INR 1,235.40 | 17,495 |
| 2026-01-12 | INR 1,265.00 | INR 1,268.80 | INR 1,225.00 | INR 1,254.55 | 26,127 |
| 2026-01-09 | INR 1,282.45 | INR 1,295.00 | INR 1,260.25 | INR 1,267.25 | 32,352 |
| 2026-01-08 | INR 1,336.60 | INR 1,338.00 | INR 1,273.10 | INR 1,287.55 | 22,799 |
| 2026-01-07 | INR 1,310.25 | INR 1,348.35 | INR 1,310.25 | INR 1,336.50 | 12,751 |
| 2026-01-06 | INR 1,333.00 | INR 1,339.75 | INR 1,313.65 | INR 1,318.35 | 14,127 |
| 2026-01-05 | INR 1,350.05 | INR 1,350.10 | INR 1,332.00 | INR 1,335.70 | 19,464 |
| 2026-01-02 | INR 1,358.50 | INR 1,374.80 | INR 1,345.00 | INR 1,350.05 | 27,932 |
| 2026-01-01 | INR 1,325.95 | INR 1,370.00 | INR 1,315.30 | INR 1,354.20 | 31,523 |
| 2025-12-31 | INR 1,297.95 | INR 1,337.50 | INR 1,297.95 | INR 1,322.00 | 29,217 |
| 2025-12-30 | INR 1,387.95 | INR 1,388.00 | INR 1,277.15 | INR 1,292.00 | 84,043 |
| 2025-12-29 | INR 1,367.40 | INR 1,395.45 | INR 1,366.70 | INR 1,388.00 | 22,805 |
| 2025-12-26 | INR 1,365.95 | INR 1,383.75 | INR 1,360.00 | INR 1,366.75 | 12,360 |
| 2025-12-24 | INR 1,389.25 | INR 1,394.90 | INR 1,370.20 | INR 1,374.80 | 13,235 |
| 2025-12-23 | INR 1,355.70 | INR 1,392.00 | INR 1,346.75 | INR 1,388.05 | 105,897 |
| 2025-12-22 | INR 1,304.95 | INR 1,364.20 | INR 1,301.00 | INR 1,355.65 | 60,851 |
| 2025-12-19 | INR 1,317.65 | INR 1,328.20 | INR 1,292.05 | INR 1,301.60 | 16,517 |
| 2025-12-18 | INR 1,306.70 | INR 1,329.90 | INR 1,293.95 | INR 1,309.50 | 40,032 |
| 2025-12-17 | INR 1,315.00 | INR 1,318.10 | INR 1,280.65 | INR 1,305.55 | 20,291 |
| 2025-12-16 | INR 1,286.95 | INR 1,328.15 | INR 1,280.50 | INR 1,311.30 | 24,019 |
| 2025-12-15 | INR 1,276.35 | INR 1,294.45 | INR 1,270.60 | INR 1,287.20 | 224,179 |
| 2025-12-12 | INR 1,287.35 | INR 1,297.20 | INR 1,270.55 | INR 1,288.65 | 15,861 |
| 2025-12-11 | INR 1,298.45 | INR 1,298.45 | INR 1,254.95 | INR 1,280.10 | 34,211 |
| 2025-12-10 | INR 1,239.20 | INR 1,288.80 | INR 1,236.00 | INR 1,281.60 | 19,510 |
| 2025-12-09 | INR 1,202.75 | INR 1,251.00 | INR 1,186.60 | INR 1,239.55 | 15,018 |
| 2025-12-08 | INR 1,196.05 | INR 1,240.55 | INR 1,196.05 | INR 1,217.90 | 12,297 |
| 2025-12-05 | INR 1,194.00 | INR 1,223.60 | INR 1,186.90 | INR 1,219.95 | 18,869 |
| 2025-12-04 | INR 1,203.90 | INR 1,207.75 | INR 1,190.60 | INR 1,195.85 | 7,863 |
| 2025-12-03 | INR 1,212.50 | INR 1,219.05 | INR 1,199.95 | INR 1,203.90 | 13,504 |
| 2025-12-02 | INR 1,222.25 | INR 1,222.25 | INR 1,203.00 | INR 1,210.60 | 14,926 |
| 2025-12-01 | INR 1,238.75 | INR 1,246.50 | INR 1,214.30 | INR 1,222.40 | 30,235 |
| 2025-11-28 | INR 1,229.35 | INR 1,229.80 | INR 1,202.50 | INR 1,220.85 | 23,334 |
| 2025-11-27 | INR 1,257.15 | INR 1,277.75 | INR 1,221.00 | INR 1,229.05 | 24,653 |
| 2025-11-26 | INR 1,185.50 | INR 1,250.05 | INR 1,185.00 | INR 1,241.40 | 35,502 |
| 2025-11-25 | INR 1,204.45 | INR 1,204.45 | INR 1,170.70 | INR 1,189.25 | 14,374 |
| 2025-11-24 | INR 1,222.60 | INR 1,231.45 | INR 1,185.15 | INR 1,191.05 | 14,551 |
| 2025-11-21 | INR 1,255.70 | INR 1,256.10 | INR 1,220.00 | INR 1,221.85 | 15,098 |
| 2025-11-20 | INR 1,272.25 | INR 1,272.25 | INR 1,247.90 | INR 1,263.20 | 12,280 |
| 2025-11-19 | INR 1,245.55 | INR 1,278.70 | INR 1,242.00 | INR 1,263.80 | 26,390 |
| 2025-11-18 | INR 1,263.25 | INR 1,272.70 | INR 1,245.00 | INR 1,249.70 | 30,470 |
| 2025-11-17 | INR 1,289.90 | INR 1,294.00 | INR 1,253.55 | INR 1,259.60 | 43,708 |
| 2025-11-14 | INR 1,261.50 | INR 1,301.90 | INR 1,261.50 | INR 1,287.30 | 18,926 |
| 2025-11-13 | INR 1,347.65 | INR 1,349.95 | INR 1,255.00 | INR 1,271.60 | 75,576 |
| 2025-11-12 | INR 1,329.30 | INR 1,329.30 | INR 1,301.60 | INR 1,322.60 | 360,105 |
| 2025-11-11 | INR 1,324.85 | INR 1,326.10 | INR 1,307.90 | INR 1,318.35 | 8,843 |
| 2025-11-10 | INR 1,324.10 | INR 1,325.00 | INR 1,313.00 | INR 1,317.85 | 8,285 |
| 2025-11-07 | INR 1,306.00 | INR 1,323.95 | INR 1,287.00 | INR 1,317.80 | 8,022 |
| 2025-11-06 | INR 1,316.00 | INR 1,316.90 | INR 1,294.00 | INR 1,313.55 | 19,028 |
| 2025-11-04 | INR 1,324.85 | INR 1,324.85 | INR 1,303.00 | INR 1,318.50 | 9,425 |
| 2025-11-03 | INR 1,301.00 | INR 1,329.50 | INR 1,300.00 | INR 1,320.10 | 19,059 |
| 2025-10-31 | INR 1,319.00 | INR 1,324.10 | INR 1,302.00 | INR 1,304.90 | 9,857 |
| 2025-10-30 | INR 1,313.55 | INR 1,324.45 | INR 1,302.50 | INR 1,319.75 | 13,489 |
| 2025-10-29 | INR 1,329.95 | INR 1,331.65 | INR 1,306.80 | INR 1,311.30 | 12,254 |
| 2025-10-28 | INR 1,335.70 | INR 1,335.70 | INR 1,310.00 | INR 1,318.50 | 13,658 |
| 2025-10-27 | INR 1,330.05 | INR 1,333.85 | INR 1,315.20 | INR 1,327.80 | 10,044 |
| 2025-10-24 | INR 1,328.80 | INR 1,348.00 | INR 1,320.90 | INR 1,335.10 | 13,972 |
| 2025-10-23 | INR 1,350.95 | INR 1,360.00 | INR 1,322.00 | INR 1,324.40 | 26,015 |
| 2025-10-21 | INR 1,319.65 | INR 1,319.65 | INR 1,319.65 | INR 1,319.65 | 0 |
| 2025-10-20 | INR 1,342.95 | INR 1,342.95 | INR 1,313.90 | INR 1,319.65 | 10,019 |
| 2025-10-17 | INR 1,321.75 | INR 1,335.95 | INR 1,312.85 | INR 1,322.90 | 13,965 |
| 2025-10-16 | INR 1,334.25 | INR 1,351.75 | INR 1,315.95 | INR 1,322.65 | 17,259 |
| 2025-10-15 | INR 1,329.90 | INR 1,349.00 | INR 1,326.70 | INR 1,343.80 | 24,584 |
| 2025-10-14 | INR 1,316.20 | INR 1,338.70 | INR 1,305.65 | INR 1,329.95 | 25,507 |
| 2025-10-13 | INR 1,341.00 | INR 1,345.00 | INR 1,315.25 | INR 1,319.00 | 11,222 |
| 2025-10-10 | INR 1,346.05 | INR 1,360.80 | INR 1,336.35 | INR 1,343.65 | 11,866 |
| 2025-10-09 | INR 1,290.80 | INR 1,356.00 | INR 1,290.80 | INR 1,351.90 | 35,920 |