Muthoot Finance Limited (MUTHOOTFIN) Price History
Daily open, high, low, close and volume for Muthoot Finance Limited (MUTHOOTFIN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 2,580.90 | INR 2,660.00 | INR 2,580.90 | INR 2,622.05 | 135,796 |
| 2026-10-08 | INR 2,649.00 | INR 2,650.00 | INR 2,560.00 | INR 2,561.00 | 239,576 |
| 2026-10-07 | INR 2,688.60 | INR 2,693.55 | INR 2,639.00 | INR 2,655.05 | 22,430 |
| 2026-10-06 | INR 2,709.40 | INR 2,716.40 | INR 2,680.00 | INR 2,688.55 | 25,364 |
| 2026-10-05 | INR 2,710.00 | INR 2,748.45 | INR 2,700.70 | INR 2,722.00 | 143,337 |
| 2026-10-01 | INR 2,730.35 | INR 2,765.00 | INR 2,677.50 | INR 2,700.70 | 28,583 |
| 2026-09-30 | INR 2,750.05 | INR 2,783.05 | INR 2,742.20 | INR 2,743.60 | 23,631 |
| 2026-09-29 | INR 2,750.00 | INR 2,762.25 | INR 2,706.35 | INR 2,749.00 | 40,177 |
| 2026-09-28 | INR 2,797.90 | INR 2,806.00 | INR 2,757.50 | INR 2,766.00 | 27,061 |
| 2026-09-25 | INR 2,832.80 | INR 2,840.00 | INR 2,807.10 | INR 2,826.00 | 13,664 |
| 2026-09-24 | INR 2,840.00 | INR 2,850.75 | INR 2,810.00 | INR 2,835.00 | 9,305 |
| 2026-09-23 | INR 2,825.55 | INR 2,855.60 | INR 2,814.50 | INR 2,853.50 | 9,190 |
| 2026-09-22 | INR 2,859.90 | INR 2,872.60 | INR 2,822.75 | INR 2,825.00 | 19,716 |
| 2026-09-21 | INR 2,829.65 | INR 2,874.60 | INR 2,814.65 | INR 2,860.00 | 9,126 |
| 2026-09-18 | INR 2,774.85 | INR 2,851.35 | INR 2,774.85 | INR 2,840.00 | 38,943 |
| 2026-09-17 | INR 2,765.55 | INR 2,788.70 | INR 2,740.00 | INR 2,772.00 | 29,407 |
| 2026-09-16 | INR 2,722.10 | INR 2,805.00 | INR 2,722.10 | INR 2,766.50 | 38,963 |
| 2026-09-15 | INR 2,783.25 | INR 2,790.85 | INR 2,730.40 | INR 2,730.40 | 29,940 |
| 2026-09-11 | INR 2,781.25 | INR 2,815.00 | INR 2,729.15 | INR 2,794.40 | 37,698 |
| 2026-09-10 | INR 2,810.75 | INR 2,852.60 | INR 2,808.00 | INR 2,840.00 | 30,710 |
| 2026-09-09 | INR 2,859.95 | INR 2,874.95 | INR 2,797.70 | INR 2,820.00 | 42,787 |
| 2026-09-08 | INR 2,891.90 | INR 2,897.75 | INR 2,869.65 | INR 2,896.70 | 23,929 |
| 2026-09-07 | INR 2,898.20 | INR 2,920.00 | INR 2,872.00 | INR 2,885.00 | 53,819 |
| 2026-09-04 | INR 2,965.00 | INR 2,981.50 | INR 2,913.85 | INR 2,920.00 | 46,331 |
| 2026-09-03 | INR 2,992.55 | INR 2,992.55 | INR 2,933.90 | INR 2,935.00 | 36,056 |
| 2026-09-02 | INR 2,870.00 | INR 2,935.45 | INR 2,843.05 | INR 2,935.45 | 135,294 |
| 2026-09-01 | INR 2,990.30 | INR 3,007.50 | INR 2,889.10 | INR 2,905.00 | 59,655 |
| 2026-08-31 | INR 3,020.40 | INR 3,044.60 | INR 2,983.50 | INR 2,990.00 | 86,731 |
| 2026-08-28 | INR 3,095.00 | INR 3,107.35 | INR 3,064.25 | INR 3,098.00 | 30,518 |
| 2026-08-27 | INR 3,201.95 | INR 3,244.15 | INR 3,061.20 | INR 3,087.00 | 52,039 |
| 2026-08-26 | INR 3,192.10 | INR 3,228.00 | INR 3,151.50 | INR 3,202.00 | 88,908 |
| 2026-08-25 | INR 3,217.20 | INR 3,228.00 | INR 3,168.00 | INR 3,212.50 | 62,543 |
| 2026-08-24 | INR 3,030.05 | INR 3,205.60 | INR 3,030.05 | INR 3,195.00 | 216,862 |
| 2026-08-21 | INR 3,000.10 | INR 3,054.85 | INR 2,996.00 | INR 3,030.00 | 129,604 |
| 2026-08-20 | INR 2,905.00 | INR 2,997.30 | INR 2,905.00 | INR 2,972.00 | 184,168 |
| 2026-08-19 | INR 2,866.00 | INR 2,889.90 | INR 2,845.00 | INR 2,859.20 | 27,054 |
| 2026-08-18 | INR 2,899.65 | INR 2,927.85 | INR 2,874.95 | INR 2,894.20 | 61,926 |
| 2026-08-17 | INR 2,847.60 | INR 2,918.90 | INR 2,847.20 | INR 2,890.00 | 48,266 |
| 2026-08-14 | INR 2,879.95 | INR 2,879.95 | INR 2,842.00 | INR 2,845.00 | 68,368 |
| 2026-08-13 | INR 2,877.65 | INR 2,904.30 | INR 2,867.00 | INR 2,870.95 | 90,810 |
| 2026-08-12 | INR 2,928.80 | INR 2,930.50 | INR 2,869.25 | INR 2,900.00 | 39,965 |
| 2026-08-11 | INR 2,906.85 | INR 2,962.05 | INR 2,906.85 | INR 2,925.00 | 56,004 |
| 2026-08-10 | INR 2,914.40 | INR 2,936.95 | INR 2,887.00 | INR 2,916.00 | 33,786 |
| 2026-08-07 | INR 2,900.75 | INR 2,913.40 | INR 2,872.80 | INR 2,886.40 | 27,856 |
| 2026-08-06 | INR 2,926.05 | INR 2,959.00 | INR 2,881.90 | INR 2,890.00 | 90,707 |
| 2026-08-05 | INR 2,890.05 | INR 2,952.90 | INR 2,890.00 | INR 2,900.00 | 130,259 |
| 2026-08-04 | INR 2,902.80 | INR 2,906.30 | INR 2,870.15 | INR 2,875.00 | 127,382 |
| 2026-08-03 | INR 2,852.00 | INR 2,950.60 | INR 2,767.00 | INR 2,890.00 | 645,113 |
| 2026-07-31 | INR 3,020.45 | INR 3,144.60 | INR 3,015.00 | INR 3,124.00 | 61,492 |
| 2026-07-30 | INR 3,043.85 | INR 3,043.85 | INR 2,995.20 | INR 3,008.55 | 19,990 |
| 2026-07-29 | INR 2,999.40 | INR 3,044.95 | INR 2,994.00 | INR 3,017.15 | 140,514 |
| 2026-07-28 | INR 3,015.90 | INR 3,030.00 | INR 2,969.00 | INR 3,013.10 | 121,354 |
| 2026-07-27 | INR 3,045.20 | INR 3,062.85 | INR 3,023.00 | INR 3,026.90 | 20,248 |
| 2026-07-24 | INR 2,985.00 | INR 2,999.50 | INR 2,925.10 | INR 2,986.10 | 29,821 |
| 2026-07-23 | INR 3,018.25 | INR 3,085.00 | INR 3,005.55 | INR 3,009.95 | 19,380 |
| 2026-07-22 | INR 3,139.30 | INR 3,139.30 | INR 3,030.00 | INR 3,036.15 | 31,429 |
| 2026-07-21 | INR 2,995.00 | INR 3,108.65 | INR 2,984.00 | INR 3,078.50 | 72,659 |
| 2026-07-20 | INR 2,991.00 | INR 3,018.95 | INR 2,966.60 | INR 2,984.80 | 26,979 |
| 2026-07-17 | INR 2,998.90 | INR 2,998.90 | INR 2,936.60 | INR 2,991.05 | 16,357 |
| 2026-07-16 | INR 3,013.60 | INR 3,014.00 | INR 2,991.00 | INR 2,996.05 | 13,583 |
| 2026-07-15 | INR 3,036.85 | INR 3,068.30 | INR 2,984.25 | INR 3,017.60 | 49,601 |
| 2026-07-14 | INR 3,049.45 | INR 3,049.45 | INR 2,977.00 | INR 3,015.85 | 26,335 |
| 2026-07-13 | INR 3,070.20 | INR 3,110.70 | INR 3,048.00 | INR 3,060.60 | 124,340 |
| 2026-07-10 | INR 3,100.00 | INR 3,145.30 | INR 3,086.55 | INR 3,129.65 | 82,264 |
| 2026-07-09 | INR 3,051.60 | INR 3,114.05 | INR 3,034.55 | INR 3,055.25 | 109,434 |
| 2026-07-08 | INR 3,090.50 | INR 3,168.00 | INR 3,064.85 | INR 3,083.95 | 59,411 |
| 2026-07-07 | INR 3,137.60 | INR 3,150.10 | INR 3,081.00 | INR 3,125.25 | 23,705 |
| 2026-07-06 | INR 3,069.45 | INR 3,148.95 | INR 3,068.35 | INR 3,138.20 | 47,764 |
| 2026-07-03 | INR 2,981.20 | INR 3,102.00 | INR 2,981.20 | INR 3,053.20 | 91,274 |
| 2026-07-02 | INR 2,938.95 | INR 3,001.55 | INR 2,938.20 | INR 2,958.90 | 154,204 |
| 2026-07-01 | INR 2,977.70 | INR 3,003.00 | INR 2,902.20 | INR 2,915.75 | 56,971 |
| 2026-06-30 | INR 3,020.00 | INR 3,025.10 | INR 2,976.75 | INR 2,997.10 | 16,371 |
| 2026-06-29 | INR 3,026.70 | INR 3,049.00 | INR 2,968.50 | INR 3,023.85 | 108,858 |
| 2026-06-25 | INR 3,124.95 | INR 3,124.95 | INR 3,020.15 | INR 3,025.85 | 28,544 |
| 2026-06-24 | INR 3,098.65 | INR 3,137.00 | INR 3,056.60 | INR 3,129.70 | 17,660 |
| 2026-06-23 | INR 3,171.50 | INR 3,199.95 | INR 3,086.00 | INR 3,119.00 | 43,332 |
| 2026-06-22 | INR 3,174.90 | INR 3,225.00 | INR 3,138.00 | INR 3,217.30 | 17,304 |
| 2026-06-19 | INR 3,105.05 | INR 3,135.90 | INR 3,081.50 | INR 3,123.70 | 35,251 |
| 2026-06-18 | INR 3,172.00 | INR 3,190.60 | INR 3,139.80 | INR 3,181.85 | 24,682 |
| 2026-06-17 | INR 3,179.45 | INR 3,200.00 | INR 3,133.95 | INR 3,192.25 | 18,299 |
| 2026-06-16 | INR 3,171.95 | INR 3,194.60 | INR 3,156.00 | INR 3,165.80 | 7,787 |
| 2026-06-15 | INR 3,148.65 | INR 3,213.00 | INR 3,138.55 | INR 3,159.50 | 38,325 |
| 2026-06-12 | INR 2,969.95 | INR 3,051.00 | INR 2,951.90 | INR 3,039.10 | 31,602 |
| 2026-06-11 | INR 2,857.60 | INR 2,916.00 | INR 2,822.45 | INR 2,887.75 | 119,589 |
| 2026-06-10 | INR 2,930.60 | INR 2,961.30 | INR 2,870.00 | INR 2,898.10 | 91,904 |
| 2026-06-09 | INR 2,966.50 | INR 3,006.10 | INR 2,943.00 | INR 2,992.20 | 27,968 |
| 2026-06-08 | INR 3,109.15 | INR 3,109.15 | INR 2,950.10 | INR 2,964.25 | 33,469 |
| 2026-06-05 | INR 3,175.80 | INR 3,222.00 | INR 3,126.85 | INR 3,151.45 | 22,986 |
| 2026-06-04 | INR 3,225.00 | INR 3,225.00 | INR 3,160.00 | INR 3,170.20 | 13,340 |
| 2026-06-03 | INR 3,259.00 | INR 3,259.15 | INR 3,150.00 | INR 3,216.50 | 16,866 |
| 2026-06-02 | INR 3,205.80 | INR 3,268.65 | INR 3,176.50 | INR 3,261.55 | 38,171 |
| 2026-06-01 | INR 3,275.80 | INR 3,331.60 | INR 3,225.00 | INR 3,247.00 | 33,527 |
| 2026-05-29 | INR 3,303.40 | INR 3,389.95 | INR 3,243.05 | INR 3,355.15 | 41,586 |
| 2026-05-27 | INR 3,333.25 | INR 3,358.95 | INR 3,301.00 | INR 3,307.95 | 58,714 |
| 2026-05-26 | INR 3,339.30 | INR 3,356.80 | INR 3,325.70 | INR 3,331.35 | 914,557 |
| 2026-05-25 | INR 3,280.40 | INR 3,374.00 | INR 3,280.40 | INR 3,353.45 | 34,491 |
| 2026-05-22 | INR 3,321.35 | INR 3,321.35 | INR 3,251.75 | INR 3,285.00 | 7,273 |
| 2026-05-21 | INR 3,325.00 | INR 3,349.00 | INR 3,269.00 | INR 3,272.40 | 23,635 |
| 2026-05-20 | INR 3,255.20 | INR 3,317.50 | INR 3,236.40 | INR 3,311.50 | 20,865 |
| 2026-05-19 | INR 3,308.00 | INR 3,323.20 | INR 3,252.00 | INR 3,302.20 | 14,861 |
| 2026-05-18 | INR 3,265.05 | INR 3,319.80 | INR 3,243.00 | INR 3,290.40 | 55,935 |
| 2026-05-15 | INR 3,571.70 | INR 3,571.70 | INR 3,242.20 | INR 3,313.05 | 295,410 |
| 2026-05-14 | INR 3,548.55 | INR 3,585.00 | INR 3,497.55 | INR 3,528.90 | 60,941 |
| 2026-05-13 | INR 3,418.90 | INR 3,529.80 | INR 3,383.05 | INR 3,507.85 | 50,703 |
| 2026-05-12 | INR 3,435.00 | INR 3,447.60 | INR 3,336.75 | INR 3,351.85 | 9,976 |
| 2026-05-11 | INR 3,499.00 | INR 3,499.00 | INR 3,404.30 | INR 3,435.45 | 29,811 |
| 2026-05-08 | INR 3,589.95 | INR 3,589.95 | INR 3,513.95 | INR 3,529.35 | 11,889 |
| 2026-05-07 | INR 3,506.10 | INR 3,612.95 | INR 3,506.10 | INR 3,585.20 | 24,600 |
| 2026-05-06 | INR 3,484.95 | INR 3,566.00 | INR 3,458.55 | INR 3,536.70 | 69,917 |
| 2026-05-05 | INR 3,517.80 | INR 3,517.80 | INR 3,391.65 | INR 3,443.40 | 21,230 |
| 2026-05-04 | INR 3,490.80 | INR 3,514.95 | INR 3,410.20 | INR 3,488.00 | 10,855 |
| 2026-04-30 | INR 3,450.00 | INR 3,452.25 | INR 3,381.35 | INR 3,423.90 | 14,431 |
| 2026-04-29 | INR 3,500.10 | INR 3,536.00 | INR 3,450.25 | INR 3,461.10 | 19,367 |
| 2026-04-28 | INR 3,494.05 | INR 3,525.00 | INR 3,475.00 | INR 3,496.40 | 6,394 |
| 2026-04-27 | INR 3,496.25 | INR 3,540.00 | INR 3,483.20 | INR 3,491.30 | 14,068 |
| 2026-04-24 | INR 3,571.95 | INR 3,582.60 | INR 3,443.65 | INR 3,494.35 | 18,309 |
| 2026-04-23 | INR 3,587.20 | INR 3,608.50 | INR 3,542.30 | INR 3,562.65 | 50,672 |
| 2026-04-22 | INR 3,619.95 | INR 3,646.75 | INR 3,574.60 | INR 3,591.30 | 10,034 |
| 2026-04-21 | INR 3,527.00 | INR 3,639.95 | INR 3,527.00 | INR 3,609.40 | 34,664 |
| 2026-04-20 | INR 3,550.00 | INR 3,584.15 | INR 3,510.00 | INR 3,532.05 | 9,489 |
| 2026-04-17 | INR 3,624.80 | INR 3,624.80 | INR 3,498.05 | INR 3,570.65 | 59,861 |
| 2026-04-16 | INR 3,630.15 | INR 3,661.00 | INR 3,564.90 | INR 3,577.75 | 15,951 |
| 2026-04-15 | INR 3,640.05 | INR 3,677.85 | INR 3,571.70 | INR 3,597.20 | 48,209 |
| 2026-04-13 | INR 3,538.05 | INR 3,576.40 | INR 3,435.55 | INR 3,567.35 | 13,685 |
| 2026-04-10 | INR 3,500.75 | INR 3,579.00 | INR 3,500.75 | INR 3,572.55 | 14,446 |
| 2026-04-09 | INR 3,487.70 | INR 3,514.00 | INR 3,445.00 | INR 3,474.95 | 12,462 |
| 2026-04-08 | INR 3,360.00 | INR 3,514.00 | INR 3,360.00 | INR 3,500.95 | 55,037 |
| 2026-04-07 | INR 3,265.75 | INR 3,291.90 | INR 3,228.50 | INR 3,241.75 | 20,869 |
| 2026-04-06 | INR 3,238.70 | INR 3,302.95 | INR 3,170.00 | INR 3,291.95 | 20,904 |
| 2026-04-02 | INR 3,160.00 | INR 3,197.45 | INR 3,143.95 | INR 3,178.20 | 15,512 |
| 2026-04-01 | INR 3,301.40 | INR 3,305.60 | INR 3,233.40 | INR 3,254.95 | 38,111 |
| 2026-03-30 | INR 3,200.25 | INR 3,249.30 | INR 3,150.55 | INR 3,159.55 | 37,757 |
| 2026-03-27 | INR 3,298.55 | INR 3,341.90 | INR 3,199.65 | INR 3,276.70 | 103,154 |
| 2026-03-25 | INR 3,239.90 | INR 3,333.00 | INR 3,205.70 | INR 3,319.50 | 27,587 |
| 2026-03-24 | INR 3,139.80 | INR 3,165.85 | INR 3,047.85 | INR 3,155.00 | 62,872 |
| 2026-03-23 | INR 3,170.80 | INR 3,217.45 | INR 3,041.60 | INR 3,114.10 | 98,192 |
| 2026-03-20 | INR 3,300.00 | INR 3,325.45 | INR 3,258.00 | INR 3,316.65 | 21,607 |
| 2026-03-19 | INR 3,375.00 | INR 3,396.00 | INR 3,272.50 | INR 3,306.40 | 18,847 |
| 2026-03-18 | INR 3,449.95 | INR 3,489.00 | INR 3,400.00 | INR 3,432.85 | 27,118 |
| 2026-03-17 | INR 3,365.75 | INR 3,430.00 | INR 3,340.00 | INR 3,420.65 | 16,474 |
| 2026-03-16 | INR 3,331.95 | INR 3,370.00 | INR 3,282.05 | INR 3,359.65 | 43,813 |
| 2026-03-13 | INR 3,243.45 | INR 3,354.95 | INR 3,207.05 | INR 3,332.95 | 68,893 |
| 2026-03-12 | INR 3,153.00 | INR 3,251.65 | INR 3,120.00 | INR 3,245.70 | 14,077 |
| 2026-03-11 | INR 3,291.00 | INR 3,297.20 | INR 3,156.45 | INR 3,162.50 | 28,893 |
| 2026-03-10 | INR 3,271.80 | INR 3,307.20 | INR 3,255.00 | INR 3,284.35 | 8,442 |
| 2026-03-09 | INR 3,131.00 | INR 3,265.00 | INR 3,100.00 | INR 3,236.55 | 54,873 |
| 2026-03-06 | INR 3,305.40 | INR 3,326.00 | INR 3,232.00 | INR 3,238.10 | 10,434 |
| 2026-03-05 | INR 3,379.40 | INR 3,379.40 | INR 3,240.20 | INR 3,305.40 | 23,977 |
| 2026-03-04 | INR 3,449.95 | INR 3,449.95 | INR 3,328.90 | INR 3,338.10 | 26,653 |
| 2026-03-02 | INR 3,325.35 | INR 3,485.00 | INR 3,325.35 | INR 3,470.85 | 44,287 |
| 2026-02-27 | INR 3,434.95 | INR 3,441.30 | INR 3,333.45 | INR 3,353.25 | 55,523 |
| 2026-02-26 | INR 3,505.00 | INR 3,505.00 | INR 3,398.25 | INR 3,438.15 | 22,121 |
| 2026-02-25 | INR 3,507.55 | INR 3,523.60 | INR 3,466.30 | INR 3,504.30 | 25,124 |
| 2026-02-24 | INR 3,473.80 | INR 3,505.00 | INR 3,444.00 | INR 3,497.55 | 20,111 |
| 2026-02-23 | INR 3,505.10 | INR 3,540.00 | INR 3,445.10 | INR 3,473.70 | 50,375 |
| 2026-02-20 | INR 3,411.20 | INR 3,470.00 | INR 3,365.35 | INR 3,461.40 | 21,964 |
| 2026-02-19 | INR 3,457.00 | INR 3,495.15 | INR 3,389.00 | INR 3,407.90 | 20,234 |
| 2026-02-18 | INR 3,494.30 | INR 3,529.00 | INR 3,444.75 | INR 3,456.55 | 52,597 |
| 2026-02-17 | INR 3,497.75 | INR 3,533.20 | INR 3,440.25 | INR 3,496.90 | 28,682 |
| 2026-02-16 | INR 3,576.75 | INR 3,576.80 | INR 3,450.00 | INR 3,497.75 | 60,407 |
| 2026-02-13 | INR 3,927.00 | INR 4,000.00 | INR 3,553.40 | INR 3,576.75 | 396,024 |
| 2026-02-12 | INR 3,957.70 | INR 4,082.95 | INR 3,884.85 | INR 4,069.00 | 57,149 |
| 2026-02-11 | INR 3,909.00 | INR 3,949.00 | INR 3,896.75 | INR 3,933.15 | 26,821 |
| 2026-02-10 | INR 3,796.05 | INR 3,891.50 | INR 3,760.00 | INR 3,883.80 | 24,517 |
| 2026-02-09 | INR 3,710.15 | INR 3,799.00 | INR 3,710.15 | INR 3,780.55 | 20,131 |
| 2026-02-06 | INR 3,560.05 | INR 3,711.85 | INR 3,474.10 | INR 3,703.80 | 29,134 |
| 2026-02-05 | INR 3,631.65 | INR 3,631.65 | INR 3,532.00 | INR 3,575.20 | 39,361 |
| 2026-02-04 | INR 3,625.10 | INR 3,776.80 | INR 3,625.10 | INR 3,722.00 | 31,428 |
| 2026-02-03 | INR 3,651.35 | INR 3,794.95 | INR 3,590.00 | INR 3,624.25 | 37,062 |
| 2026-02-02 | INR 3,464.85 | INR 3,583.20 | INR 3,411.85 | INR 3,545.30 | 30,762 |
| 2026-01-30 | INR 4,010.00 | INR 4,010.00 | INR 3,803.15 | INR 3,827.85 | 46,230 |
| 2026-01-29 | INR 4,000.95 | INR 4,149.00 | INR 4,000.00 | INR 4,094.10 | 43,633 |
| 2026-01-28 | INR 3,880.00 | INR 3,983.20 | INR 3,880.00 | INR 3,965.25 | 7,333 |
| 2026-01-27 | INR 3,816.20 | INR 3,889.30 | INR 3,816.20 | INR 3,866.80 | 10,863 |
| 2026-01-23 | INR 3,920.00 | INR 3,926.80 | INR 3,798.55 | INR 3,801.95 | 9,002 |
| 2026-01-22 | INR 3,939.95 | INR 3,939.95 | INR 3,755.00 | INR 3,859.85 | 29,896 |
| 2026-01-21 | INR 3,930.25 | INR 4,027.75 | INR 3,897.00 | INR 3,902.20 | 23,278 |
| 2026-01-20 | INR 3,951.70 | INR 3,957.30 | INR 3,892.60 | INR 3,930.10 | 7,010 |
| 2026-01-19 | INR 3,940.00 | INR 3,964.00 | INR 3,921.75 | INR 3,945.75 | 14,783 |
| 2026-01-16 | INR 3,929.85 | INR 3,969.10 | INR 3,910.20 | INR 3,937.15 | 5,480 |
| 2026-01-14 | INR 3,945.20 | INR 3,953.45 | INR 3,888.35 | INR 3,937.70 | 11,527 |
| 2026-01-13 | INR 3,939.70 | INR 3,947.20 | INR 3,885.50 | INR 3,926.70 | 24,535 |
| 2026-01-12 | INR 3,859.55 | INR 3,913.85 | INR 3,841.85 | INR 3,908.20 | 10,835 |
| 2026-01-09 | INR 3,853.00 | INR 3,881.95 | INR 3,792.55 | INR 3,820.95 | 11,110 |
| 2026-01-08 | INR 3,959.30 | INR 3,959.30 | INR 3,805.85 | INR 3,853.65 | 38,960 |
| 2026-01-07 | INR 3,963.85 | INR 3,991.90 | INR 3,917.00 | INR 3,960.60 | 14,996 |
| 2026-01-06 | INR 3,936.75 | INR 3,994.75 | INR 3,915.95 | INR 3,941.40 | 22,772 |
| 2026-01-05 | INR 3,844.40 | INR 3,929.85 | INR 3,844.40 | INR 3,922.40 | 29,029 |
| 2026-01-02 | INR 3,848.10 | INR 3,883.00 | INR 3,796.80 | INR 3,826.25 | 49,230 |
| 2026-01-01 | INR 3,811.00 | INR 3,844.95 | INR 3,769.20 | INR 3,838.30 | 11,526 |
| 2025-12-31 | INR 3,800.00 | INR 3,860.00 | INR 3,779.25 | INR 3,813.85 | 14,929 |
| 2025-12-30 | INR 3,700.05 | INR 3,818.05 | INR 3,699.55 | INR 3,800.40 | 10,833 |
| 2025-12-29 | INR 3,830.70 | INR 3,830.70 | INR 3,725.25 | INR 3,732.45 | 7,393 |
| 2025-12-26 | INR 3,811.05 | INR 3,845.70 | INR 3,785.75 | INR 3,796.40 | 16,123 |
| 2025-12-24 | INR 3,825.00 | INR 3,889.00 | INR 3,789.70 | INR 3,805.60 | 19,759 |
| 2025-12-23 | INR 3,800.00 | INR 3,818.70 | INR 3,773.50 | INR 3,807.30 | 40,549 |
| 2025-12-22 | INR 3,781.55 | INR 3,799.00 | INR 3,748.00 | INR 3,789.35 | 10,142 |
| 2025-12-19 | INR 3,747.50 | INR 3,787.80 | INR 3,720.45 | INR 3,781.55 | 5,580 |
| 2025-12-18 | INR 3,801.70 | INR 3,801.70 | INR 3,725.55 | INR 3,747.50 | 3,110 |
| 2025-12-17 | INR 3,868.75 | INR 3,868.75 | INR 3,757.85 | INR 3,763.35 | 7,857 |
| 2025-12-16 | INR 3,856.60 | INR 3,856.60 | INR 3,818.90 | INR 3,845.45 | 7,301 |
| 2025-12-15 | INR 3,858.60 | INR 3,869.45 | INR 3,807.05 | INR 3,857.10 | 6,497 |
| 2025-12-12 | INR 3,770.00 | INR 3,847.95 | INR 3,752.65 | INR 3,835.75 | 10,766 |
| 2025-12-11 | INR 3,790.45 | INR 3,790.45 | INR 3,725.45 | INR 3,733.00 | 4,890 |
| 2025-12-10 | INR 3,761.05 | INR 3,791.65 | INR 3,736.35 | INR 3,744.95 | 12,438 |
| 2025-12-09 | INR 3,764.95 | INR 3,768.70 | INR 3,713.95 | INR 3,741.20 | 22,868 |
| 2025-12-08 | INR 3,809.95 | INR 3,817.90 | INR 3,752.20 | INR 3,775.00 | 11,648 |
| 2025-12-05 | INR 3,703.30 | INR 3,806.00 | INR 3,703.30 | INR 3,800.60 | 7,946 |
| 2025-12-04 | INR 3,783.35 | INR 3,783.35 | INR 3,689.00 | INR 3,701.45 | 3,559 |
| 2025-12-03 | INR 3,795.00 | INR 3,795.00 | INR 3,709.05 | INR 3,762.75 | 12,684 |
| 2025-12-02 | INR 3,829.75 | INR 3,829.75 | INR 3,766.00 | INR 3,780.85 | 17,430 |
| 2025-12-01 | INR 3,797.80 | INR 3,830.00 | INR 3,771.60 | INR 3,811.20 | 11,030 |
| 2025-11-28 | INR 3,788.20 | INR 3,788.20 | INR 3,733.20 | INR 3,743.05 | 5,664 |
| 2025-11-27 | INR 3,739.55 | INR 3,774.80 | INR 3,727.00 | INR 3,759.50 | 15,949 |
| 2025-11-26 | INR 3,718.70 | INR 3,733.00 | INR 3,690.90 | INR 3,725.60 | 13,801 |
| 2025-11-25 | INR 3,808.95 | INR 3,808.95 | INR 3,627.10 | INR 3,681.85 | 10,482 |
| 2025-11-24 | INR 3,620.75 | INR 3,650.00 | INR 3,599.10 | INR 3,611.35 | 6,153 |
| 2025-11-21 | INR 3,676.75 | INR 3,697.45 | INR 3,631.20 | INR 3,635.55 | 12,622 |
| 2025-11-20 | INR 3,719.55 | INR 3,725.00 | INR 3,692.20 | INR 3,699.85 | 6,981 |
| 2025-11-19 | INR 3,684.85 | INR 3,708.00 | INR 3,679.90 | INR 3,699.45 | 7,032 |
| 2025-11-18 | INR 3,749.85 | INR 3,749.85 | INR 3,681.55 | INR 3,695.10 | 22,843 |
| 2025-11-17 | INR 3,735.95 | INR 3,769.70 | INR 3,699.05 | INR 3,761.30 | 43,394 |
| 2025-11-14 | INR 3,617.15 | INR 3,752.90 | INR 3,583.40 | INR 3,726.85 | 233,028 |
| 2025-11-13 | INR 3,311.70 | INR 3,406.35 | INR 3,306.85 | INR 3,391.20 | 14,883 |
| 2025-11-12 | INR 3,371.10 | INR 3,386.90 | INR 3,306.95 | INR 3,324.60 | 11,313 |
| 2025-11-11 | INR 3,349.55 | INR 3,398.00 | INR 3,318.00 | INR 3,387.90 | 27,562 |
| 2025-11-10 | INR 3,230.50 | INR 3,335.00 | INR 3,219.15 | INR 3,329.85 | 24,896 |
| 2025-11-07 | INR 3,111.20 | INR 3,235.05 | INR 3,111.20 | INR 3,230.05 | 7,952 |
| 2025-11-06 | INR 3,171.75 | INR 3,229.00 | INR 3,166.20 | INR 3,181.25 | 16,035 |
| 2025-11-04 | INR 3,192.90 | INR 3,207.00 | INR 3,166.00 | INR 3,190.65 | 3,769 |
| 2025-11-03 | INR 3,196.75 | INR 3,218.00 | INR 3,172.05 | INR 3,190.15 | 5,044 |
| 2025-10-31 | INR 3,183.10 | INR 3,245.00 | INR 3,160.35 | INR 3,171.85 | 25,845 |
| 2025-10-30 | INR 3,150.25 | INR 3,197.30 | INR 3,144.75 | INR 3,192.35 | 11,261 |
| 2025-10-29 | INR 3,178.55 | INR 3,191.00 | INR 3,144.00 | INR 3,184.65 | 4,814 |
| 2025-10-28 | INR 3,113.25 | INR 3,229.80 | INR 3,099.55 | INR 3,180.95 | 49,524 |
| 2025-10-27 | INR 3,163.00 | INR 3,186.90 | INR 3,129.75 | INR 3,151.30 | 6,287 |
| 2025-10-24 | INR 3,184.25 | INR 3,237.15 | INR 3,146.80 | INR 3,162.75 | 20,772 |
| 2025-10-23 | INR 3,264.95 | INR 3,264.95 | INR 3,108.00 | INR 3,183.95 | 34,368 |
| 2025-10-21 | INR 3,320.30 | INR 3,320.30 | INR 3,320.30 | INR 3,320.30 | 0 |
| 2025-10-20 | INR 3,332.00 | INR 3,342.95 | INR 3,282.40 | INR 3,320.30 | 6,222 |
| 2025-10-17 | INR 3,359.85 | INR 3,377.00 | INR 3,279.45 | INR 3,332.80 | 21,315 |
| 2025-10-16 | INR 3,279.85 | INR 3,279.85 | INR 3,253.60 | INR 3,268.30 | 10,096 |
| 2025-10-15 | INR 3,233.70 | INR 3,275.85 | INR 3,233.70 | INR 3,260.75 | 10,823 |
| 2025-10-14 | INR 3,230.05 | INR 3,285.00 | INR 3,208.35 | INR 3,217.60 | 20,422 |
| 2025-10-13 | INR 3,140.20 | INR 3,218.00 | INR 3,140.00 | INR 3,213.90 | 20,292 |
| 2025-10-10 | INR 3,225.05 | INR 3,235.40 | INR 3,151.30 | INR 3,157.90 | 29,062 |
| 2025-10-09 | INR 3,283.65 | INR 3,283.65 | INR 3,234.45 | INR 3,251.95 | 7,224 |