Adani Enterprises Limited (ADANIENT) Price History
Daily open, high, low, close and volume for Adani Enterprises Limited (ADANIENT) from 2025-10-09 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | INR 2,714.00 | INR 2,715.60 | INR 2,671.20 | INR 2,692.00 | 848,466 |
| 2026-10-15 | INR 2,716.40 | INR 2,717.50 | INR 2,670.00 | INR 2,700.00 | 835,205 |
| 2026-10-14 | INR 2,710.00 | INR 2,734.80 | INR 2,683.00 | INR 2,722.60 | 1,446,647 |
| 2026-10-13 | INR 2,638.00 | INR 2,695.00 | INR 2,610.00 | INR 2,695.00 | 1,213,911 |
| 2026-10-12 | INR 2,641.00 | INR 2,664.20 | INR 2,625.20 | INR 2,630.00 | 1,112,869 |
| 2026-10-09 | INR 2,605.10 | INR 2,653.00 | INR 2,582.30 | INR 2,634.40 | 1,611,868 |
| 2026-10-08 | INR 2,740.00 | INR 2,743.00 | INR 2,547.00 | INR 2,596.00 | 4,400,475 |
| 2026-10-07 | INR 2,827.00 | INR 2,848.30 | INR 2,732.00 | INR 2,743.00 | 1,738,033 |
| 2026-10-06 | INR 2,869.00 | INR 2,888.00 | INR 2,834.60 | INR 2,849.90 | 1,240,051 |
| 2026-10-05 | INR 2,843.90 | INR 2,890.90 | INR 2,823.00 | INR 2,864.00 | 1,782,260 |
| 2026-10-01 | INR 2,900.00 | INR 2,903.70 | INR 2,772.00 | INR 2,816.80 | 2,100,334 |
| 2026-09-30 | INR 2,910.00 | INR 2,957.60 | INR 2,880.00 | INR 2,903.40 | 1,663,023 |
| 2026-09-29 | INR 2,834.60 | INR 2,972.90 | INR 2,793.70 | INR 2,972.90 | 4,062,231 |
| 2026-09-28 | INR 2,924.00 | INR 2,924.00 | INR 2,811.00 | INR 2,831.10 | 1,259,525 |
| 2026-09-25 | INR 2,920.00 | INR 2,939.90 | INR 2,902.50 | INR 2,916.50 | 570,504 |
| 2026-09-24 | INR 2,978.00 | INR 2,978.00 | INR 2,898.20 | INR 2,900.00 | 1,082,462 |
| 2026-09-23 | INR 3,015.50 | INR 3,023.90 | INR 2,978.20 | INR 2,993.20 | 855,435 |
| 2026-09-22 | INR 2,995.00 | INR 3,026.10 | INR 2,979.60 | INR 2,997.00 | 793,747 |
| 2026-09-21 | INR 2,995.60 | INR 3,015.90 | INR 2,973.00 | INR 2,975.00 | 782,730 |
| 2026-09-18 | INR 2,933.00 | INR 3,020.00 | INR 2,924.60 | INR 3,020.00 | 1,628,125 |
| 2026-09-17 | INR 2,930.10 | INR 2,945.00 | INR 2,907.00 | INR 2,923.20 | 588,066 |
| 2026-09-16 | INR 2,957.00 | INR 2,972.90 | INR 2,914.30 | INR 2,920.00 | 764,624 |
| 2026-09-15 | INR 3,080.00 | INR 3,083.70 | INR 2,921.30 | INR 2,928.60 | 1,783,310 |
| 2026-09-11 | INR 3,040.00 | INR 3,065.00 | INR 2,999.00 | INR 3,060.00 | 1,815,342 |
| 2026-09-10 | INR 3,114.50 | INR 3,114.50 | INR 3,041.10 | INR 3,077.20 | 1,716,315 |
| 2026-09-09 | INR 2,959.90 | INR 3,142.00 | INR 2,935.20 | INR 3,104.70 | 5,320,594 |
| 2026-09-08 | INR 2,933.00 | INR 2,968.80 | INR 2,918.00 | INR 2,953.10 | 971,374 |
| 2026-09-07 | INR 2,940.00 | INR 2,964.40 | INR 2,918.50 | INR 2,950.00 | 981,218 |
| 2026-09-04 | INR 2,900.00 | INR 2,965.00 | INR 2,882.80 | INR 2,938.00 | 1,060,844 |
| 2026-09-03 | INR 2,905.00 | INR 2,920.50 | INR 2,885.20 | INR 2,901.00 | 816,124 |
| 2026-09-02 | INR 2,859.80 | INR 2,905.00 | INR 2,830.50 | INR 2,891.80 | 1,642,492 |
| 2026-09-01 | INR 2,910.00 | INR 2,942.50 | INR 2,846.00 | INR 2,863.90 | 3,862,408 |
| 2026-08-31 | INR 3,165.00 | INR 3,165.00 | INR 2,859.10 | INR 2,859.10 | 12,872,435 |
| 2026-08-28 | INR 3,170.00 | INR 3,173.70 | INR 3,133.30 | INR 3,168.50 | 530,795 |
| 2026-08-27 | INR 3,125.00 | INR 3,169.00 | INR 3,125.00 | INR 3,169.00 | 1,793,570 |
| 2026-08-26 | INR 3,122.80 | INR 3,165.00 | INR 3,092.80 | INR 3,112.00 | 2,044,729 |
| 2026-08-25 | INR 2,998.00 | INR 3,110.00 | INR 2,962.50 | INR 3,110.00 | 2,025,912 |
| 2026-08-24 | INR 3,010.00 | INR 3,019.80 | INR 2,971.50 | INR 2,998.60 | 832,518 |
| 2026-08-21 | INR 2,995.00 | INR 3,007.50 | INR 2,981.00 | INR 2,997.00 | 803,177 |
| 2026-08-20 | INR 3,000.00 | INR 3,011.00 | INR 2,990.00 | INR 2,994.90 | 713,687 |
| 2026-08-19 | INR 3,012.70 | INR 3,019.00 | INR 2,967.30 | INR 2,990.30 | 938,700 |
| 2026-08-18 | INR 3,014.00 | INR 3,036.00 | INR 3,002.50 | INR 3,002.50 | 721,988 |
| 2026-08-17 | INR 3,049.00 | INR 3,058.60 | INR 3,005.50 | INR 3,007.30 | 941,404 |
| 2026-08-14 | INR 2,965.00 | INR 3,048.00 | INR 2,950.00 | INR 3,035.10 | 1,666,749 |
| 2026-08-13 | INR 2,986.20 | INR 3,019.50 | INR 2,932.80 | INR 2,964.90 | 1,302,957 |
| 2026-08-12 | INR 3,020.00 | INR 3,020.00 | INR 2,943.00 | INR 2,985.70 | 1,160,458 |
| 2026-08-11 | INR 3,062.00 | INR 3,062.00 | INR 2,980.00 | INR 2,995.50 | 1,422,452 |
| 2026-08-10 | INR 3,020.00 | INR 3,021.80 | INR 2,969.90 | INR 3,010.00 | 811,593 |
| 2026-08-07 | INR 3,025.90 | INR 3,039.50 | INR 3,004.50 | INR 3,020.00 | 788,881 |
| 2026-08-06 | INR 3,050.00 | INR 3,072.40 | INR 3,025.70 | INR 3,026.00 | 843,121 |
| 2026-08-05 | INR 3,055.00 | INR 3,085.90 | INR 3,037.30 | INR 3,050.00 | 870,914 |
| 2026-08-04 | INR 3,063.10 | INR 3,091.50 | INR 3,020.90 | INR 3,050.00 | 854,172 |
| 2026-08-03 | INR 3,025.00 | INR 3,077.00 | INR 3,024.50 | INR 3,068.00 | 891,429 |
| 2026-07-31 | INR 3,051.00 | INR 3,067.50 | INR 3,002.40 | INR 3,009.50 | 866,401 |
| 2026-07-30 | INR 3,024.50 | INR 3,060.90 | INR 2,994.60 | INR 3,049.10 | 1,278,332 |
| 2026-07-29 | INR 3,017.80 | INR 3,048.30 | INR 2,972.70 | INR 3,024.50 | 1,547,208 |
| 2026-07-28 | INR 3,038.00 | INR 3,038.00 | INR 2,996.20 | INR 3,002.30 | 1,096,125 |
| 2026-07-27 | INR 3,045.10 | INR 3,057.40 | INR 3,008.10 | INR 3,036.60 | 636,870 |
| 2026-07-24 | INR 3,010.00 | INR 3,041.90 | INR 2,992.50 | INR 3,026.40 | 1,280,635 |
| 2026-07-23 | INR 3,147.10 | INR 3,147.10 | INR 3,001.30 | INR 3,010.00 | 1,580,313 |
| 2026-07-22 | INR 3,182.00 | INR 3,201.90 | INR 3,139.00 | INR 3,147.70 | 977,224 |
| 2026-07-21 | INR 3,175.20 | INR 3,213.50 | INR 3,170.00 | INR 3,182.70 | 951,463 |
| 2026-07-20 | INR 3,162.70 | INR 3,189.00 | INR 3,133.00 | INR 3,183.30 | 994,778 |
| 2026-07-17 | INR 3,156.10 | INR 3,184.80 | INR 3,140.00 | INR 3,160.70 | 1,021,302 |
| 2026-07-16 | INR 3,167.60 | INR 3,190.00 | INR 3,140.10 | INR 3,151.40 | 1,151,243 |
| 2026-07-15 | INR 3,195.00 | INR 3,199.90 | INR 3,142.30 | INR 3,150.60 | 1,035,101 |
| 2026-07-14 | INR 3,169.90 | INR 3,219.70 | INR 3,145.00 | INR 3,188.90 | 1,932,879 |
| 2026-07-13 | INR 3,127.30 | INR 3,195.00 | INR 3,115.20 | INR 3,177.50 | 1,599,810 |
| 2026-07-10 | INR 3,105.00 | INR 3,183.00 | INR 3,100.00 | INR 3,157.30 | 2,145,335 |
| 2026-07-09 | INR 3,060.00 | INR 3,105.00 | INR 3,026.80 | INR 3,083.60 | 2,609,306 |
| 2026-07-08 | INR 3,105.00 | INR 3,146.90 | INR 3,028.00 | INR 3,046.90 | 2,321,035 |
| 2026-07-07 | INR 3,209.90 | INR 3,215.20 | INR 3,096.50 | INR 3,107.20 | 2,093,552 |
| 2026-07-06 | INR 3,230.00 | INR 3,245.00 | INR 3,187.70 | INR 3,206.60 | 1,978,869 |
| 2026-07-03 | INR 3,192.00 | INR 3,224.00 | INR 3,105.50 | INR 3,212.10 | 2,848,623 |
| 2026-07-02 | INR 3,155.90 | INR 3,229.60 | INR 3,147.00 | INR 3,177.50 | 3,400,034 |
| 2026-07-01 | INR 3,041.00 | INR 3,149.80 | INR 3,012.80 | INR 3,143.60 | 3,415,655 |
| 2026-06-30 | INR 2,980.00 | INR 3,054.60 | INR 2,969.00 | INR 3,036.00 | 2,099,291 |
| 2026-06-29 | INR 3,020.00 | INR 3,020.00 | INR 2,955.00 | INR 2,962.50 | 1,693,354 |
| 2026-06-25 | INR 3,086.00 | INR 3,105.00 | INR 3,027.70 | INR 3,038.00 | 1,719,600 |
| 2026-06-24 | INR 2,988.30 | INR 3,077.80 | INR 2,971.00 | INR 3,069.70 | 2,527,812 |
| 2026-06-23 | INR 3,072.00 | INR 3,091.70 | INR 2,943.50 | INR 2,962.90 | 1,620,658 |
| 2026-06-22 | INR 3,040.00 | INR 3,065.00 | INR 3,001.00 | INR 3,059.60 | 1,726,452 |
| 2026-06-19 | INR 3,017.00 | INR 3,051.90 | INR 3,009.10 | INR 3,038.40 | 3,620,222 |
| 2026-06-18 | INR 2,952.00 | INR 3,041.00 | INR 2,938.00 | INR 3,013.40 | 1,774,394 |
| 2026-06-17 | INR 2,958.00 | INR 2,974.50 | INR 2,934.60 | INR 2,951.90 | 1,244,567 |
| 2026-06-16 | INR 2,971.40 | INR 2,997.70 | INR 2,928.30 | INR 2,943.60 | 1,851,843 |
| 2026-06-15 | INR 2,960.00 | INR 2,983.00 | INR 2,935.00 | INR 2,942.50 | 1,174,229 |
| 2026-06-12 | INR 2,958.80 | INR 2,971.90 | INR 2,886.20 | INR 2,921.60 | 2,321,009 |
| 2026-06-11 | INR 2,895.10 | INR 2,966.80 | INR 2,895.10 | INR 2,908.80 | 1,204,115 |
| 2026-06-10 | INR 2,977.00 | INR 2,994.90 | INR 2,918.00 | INR 2,931.10 | 1,475,029 |
| 2026-06-09 | INR 2,985.90 | INR 2,998.70 | INR 2,935.90 | INR 2,979.90 | 1,841,620 |
| 2026-06-08 | INR 3,017.70 | INR 3,039.80 | INR 2,955.10 | INR 2,970.00 | 1,653,499 |
| 2026-06-05 | INR 2,992.00 | INR 3,059.80 | INR 2,921.80 | INR 3,048.20 | 5,617,327 |
| 2026-06-04 | INR 2,920.00 | INR 2,983.00 | INR 2,918.10 | INR 2,972.80 | 1,722,991 |
| 2026-06-03 | INR 2,960.00 | INR 2,965.00 | INR 2,888.10 | INR 2,925.60 | 1,346,112 |
| 2026-06-02 | INR 2,885.00 | INR 2,975.00 | INR 2,865.20 | INR 2,968.10 | 2,066,890 |
| 2026-06-01 | INR 2,949.90 | INR 2,955.70 | INR 2,891.10 | INR 2,909.40 | 1,629,342 |
| 2026-05-29 | INR 2,987.80 | INR 2,995.00 | INR 2,926.80 | INR 2,937.40 | 4,040,865 |
| 2026-05-27 | INR 2,982.00 | INR 3,027.50 | INR 2,944.00 | INR 2,973.10 | 3,826,916 |
| 2026-05-26 | INR 2,846.00 | INR 2,979.40 | INR 2,825.00 | INR 2,969.30 | 4,899,494 |
| 2026-05-25 | INR 2,739.80 | INR 2,858.80 | INR 2,739.30 | INR 2,849.70 | 3,277,924 |
| 2026-05-22 | INR 2,710.20 | INR 2,745.00 | INR 2,706.10 | INR 2,717.30 | 1,094,843 |
| 2026-05-21 | INR 2,727.90 | INR 2,770.00 | INR 2,684.00 | INR 2,697.60 | 1,606,690 |
| 2026-05-20 | INR 2,715.00 | INR 2,720.00 | INR 2,685.10 | INR 2,704.80 | 1,187,449 |
| 2026-05-19 | INR 2,734.70 | INR 2,774.50 | INR 2,697.00 | INR 2,725.00 | 4,204,144 |
| 2026-05-18 | INR 2,700.00 | INR 2,710.00 | INR 2,647.50 | INR 2,689.80 | 2,033,884 |
| 2026-05-15 | INR 2,781.10 | INR 2,803.10 | INR 2,661.00 | INR 2,716.00 | 6,742,083 |
| 2026-05-14 | INR 2,530.10 | INR 2,720.00 | INR 2,530.00 | INR 2,712.90 | 9,539,233 |
| 2026-05-13 | INR 2,401.10 | INR 2,530.00 | INR 2,401.10 | INR 2,498.00 | 2,036,291 |
| 2026-05-12 | INR 2,487.70 | INR 2,511.70 | INR 2,400.10 | INR 2,405.20 | 1,459,022 |
| 2026-05-11 | INR 2,495.00 | INR 2,514.00 | INR 2,460.00 | INR 2,500.20 | 1,279,432 |
| 2026-05-08 | INR 2,519.00 | INR 2,546.10 | INR 2,500.00 | INR 2,505.90 | 1,499,613 |
| 2026-05-07 | INR 2,540.30 | INR 2,549.90 | INR 2,506.20 | INR 2,513.70 | 1,098,088 |
| 2026-05-06 | INR 2,475.50 | INR 2,546.50 | INR 2,472.20 | INR 2,540.30 | 3,169,133 |
| 2026-05-05 | INR 2,470.00 | INR 2,511.90 | INR 2,450.00 | INR 2,462.00 | 1,622,580 |
| 2026-05-04 | INR 2,390.40 | INR 2,515.00 | INR 2,375.00 | INR 2,485.70 | 6,039,537 |
| 2026-04-30 | INR 2,394.90 | INR 2,420.00 | INR 2,328.80 | INR 2,408.40 | 3,538,354 |
| 2026-04-29 | INR 2,427.60 | INR 2,443.80 | INR 2,388.00 | INR 2,425.90 | 4,656,967 |
| 2026-04-28 | INR 2,321.80 | INR 2,420.00 | INR 2,320.90 | INR 2,412.40 | 4,375,556 |
| 2026-04-27 | INR 2,300.20 | INR 2,337.00 | INR 2,286.00 | INR 2,321.80 | 1,500,864 |
| 2026-04-24 | INR 2,310.20 | INR 2,321.40 | INR 2,227.00 | INR 2,287.60 | 2,271,317 |
| 2026-04-23 | INR 2,243.50 | INR 2,333.90 | INR 2,221.80 | INR 2,300.00 | 2,948,009 |
| 2026-04-22 | INR 2,229.00 | INR 2,278.60 | INR 2,224.10 | INR 2,260.80 | 3,517,237 |
| 2026-04-21 | INR 2,229.70 | INR 2,255.00 | INR 2,220.00 | INR 2,226.00 | 1,818,221 |
| 2026-04-20 | INR 2,218.30 | INR 2,280.10 | INR 2,202.20 | INR 2,229.60 | 1,795,338 |
| 2026-04-17 | INR 2,240.00 | INR 2,240.00 | INR 2,186.10 | INR 2,218.30 | 2,408,901 |
| 2026-04-16 | INR 2,170.00 | INR 2,210.40 | INR 2,161.10 | INR 2,203.70 | 2,188,912 |
| 2026-04-15 | INR 2,187.00 | INR 2,200.00 | INR 2,136.00 | INR 2,144.40 | 1,779,015 |
| 2026-04-13 | INR 2,010.20 | INR 2,159.00 | INR 2,000.20 | INR 2,129.00 | 3,729,773 |
| 2026-04-10 | INR 2,043.10 | INR 2,094.60 | INR 2,041.70 | INR 2,086.80 | 1,700,162 |
| 2026-04-09 | INR 2,039.80 | INR 2,065.00 | INR 2,010.30 | INR 2,040.50 | 2,481,188 |
| 2026-04-08 | INR 2,000.00 | INR 2,099.00 | INR 1,975.10 | INR 2,043.80 | 4,197,831 |
| 2026-04-07 | INR 1,890.00 | INR 1,904.60 | INR 1,865.00 | INR 1,882.10 | 1,566,909 |
| 2026-04-06 | INR 1,836.90 | INR 1,909.00 | INR 1,802.10 | INR 1,902.20 | 3,153,437 |
| 2026-04-02 | INR 1,805.00 | INR 1,842.90 | INR 1,770.10 | INR 1,834.20 | 1,830,598 |
| 2026-04-01 | INR 1,825.00 | INR 1,870.00 | INR 1,803.80 | INR 1,842.50 | 2,328,166 |
| 2026-03-30 | INR 1,810.00 | INR 1,837.80 | INR 1,753.00 | INR 1,758.80 | 2,825,299 |
| 2026-03-27 | INR 1,880.00 | INR 1,883.20 | INR 1,816.50 | INR 1,823.00 | 2,585,257 |
| 2026-03-25 | INR 1,847.90 | INR 1,911.00 | INR 1,839.20 | INR 1,886.60 | 2,537,690 |
| 2026-03-24 | INR 1,892.70 | INR 1,893.00 | INR 1,813.70 | INR 1,817.90 | 11,211,381 |
| 2026-03-23 | INR 1,910.00 | INR 1,910.10 | INR 1,820.50 | INR 1,833.00 | 2,370,668 |
| 2026-03-20 | INR 1,951.00 | INR 1,974.40 | INR 1,919.90 | INR 1,927.10 | 1,175,662 |
| 2026-03-19 | INR 1,984.00 | INR 1,988.60 | INR 1,930.00 | INR 1,936.80 | 1,510,588 |
| 2026-03-18 | INR 1,988.90 | INR 2,027.00 | INR 1,982.20 | INR 2,007.20 | 1,041,095 |
| 2026-03-17 | INR 1,989.90 | INR 1,990.00 | INR 1,945.00 | INR 1,975.40 | 1,268,988 |
| 2026-03-16 | INR 1,961.00 | INR 1,994.80 | INR 1,946.60 | INR 1,978.00 | 1,465,828 |
| 2026-03-13 | INR 1,999.90 | INR 2,008.60 | INR 1,945.00 | INR 1,961.10 | 1,195,448 |
| 2026-03-12 | INR 1,960.00 | INR 2,026.00 | INR 1,947.10 | INR 2,002.00 | 1,473,773 |
| 2026-03-11 | INR 2,006.60 | INR 2,027.40 | INR 1,970.00 | INR 1,974.70 | 1,088,294 |
| 2026-03-10 | INR 2,030.00 | INR 2,030.00 | INR 1,982.20 | INR 1,996.50 | 1,680,405 |
| 2026-03-09 | INR 1,985.00 | INR 2,006.00 | INR 1,940.40 | INR 1,999.20 | 1,305,447 |
| 2026-03-06 | INR 2,079.10 | INR 2,090.00 | INR 2,030.20 | INR 2,039.90 | 1,696,027 |
| 2026-03-05 | INR 2,094.00 | INR 2,100.00 | INR 2,040.00 | INR 2,089.20 | 1,231,524 |
| 2026-03-04 | INR 2,104.60 | INR 2,104.60 | INR 2,037.50 | INR 2,076.50 | 1,585,848 |
| 2026-03-02 | INR 2,093.00 | INR 2,147.90 | INR 2,073.70 | INR 2,124.60 | 2,134,522 |
| 2026-02-27 | INR 2,210.00 | INR 2,216.40 | INR 2,153.00 | INR 2,161.80 | 1,433,096 |
| 2026-02-26 | INR 2,230.00 | INR 2,232.40 | INR 2,200.10 | INR 2,216.40 | 915,342 |
| 2026-02-25 | INR 2,193.20 | INR 2,237.30 | INR 2,180.10 | INR 2,231.70 | 1,474,187 |
| 2026-02-24 | INR 2,168.60 | INR 2,204.70 | INR 2,162.20 | INR 2,183.00 | 1,152,423 |
| 2026-02-23 | INR 2,180.00 | INR 2,203.00 | INR 2,155.30 | INR 2,191.00 | 1,103,960 |
| 2026-02-20 | INR 2,160.00 | INR 2,174.40 | INR 2,152.10 | INR 2,160.80 | 738,454 |
| 2026-02-19 | INR 2,218.90 | INR 2,218.90 | INR 2,151.00 | INR 2,156.70 | 1,101,633 |
| 2026-02-18 | INR 2,254.00 | INR 2,254.00 | INR 2,188.10 | INR 2,211.20 | 1,149,398 |
| 2026-02-17 | INR 2,170.00 | INR 2,252.00 | INR 2,170.00 | INR 2,242.90 | 1,931,699 |
| 2026-02-16 | INR 2,124.20 | INR 2,190.90 | INR 2,103.20 | INR 2,184.60 | 1,824,808 |
| 2026-02-13 | INR 2,210.00 | INR 2,210.00 | INR 2,124.20 | INR 2,136.60 | 1,489,548 |
| 2026-02-12 | INR 2,229.00 | INR 2,229.50 | INR 2,201.00 | INR 2,211.80 | 649,585 |
| 2026-02-11 | INR 2,232.90 | INR 2,237.70 | INR 2,215.10 | INR 2,234.40 | 682,320 |
| 2026-02-10 | INR 2,259.00 | INR 2,268.30 | INR 2,171.00 | INR 2,228.40 | 1,670,672 |
| 2026-02-09 | INR 2,250.00 | INR 2,288.00 | INR 2,240.00 | INR 2,250.10 | 1,650,899 |
| 2026-02-06 | INR 2,226.10 | INR 2,238.00 | INR 2,200.40 | INR 2,226.40 | 933,650 |
| 2026-02-05 | INR 2,232.00 | INR 2,243.70 | INR 2,210.00 | INR 2,236.60 | 992,382 |
| 2026-02-04 | INR 2,220.00 | INR 2,246.00 | INR 2,189.20 | INR 2,228.20 | 2,051,918 |
| 2026-02-03 | INR 2,150.00 | INR 2,233.40 | INR 2,131.10 | INR 2,202.60 | 6,918,581 |
| 2026-02-02 | INR 1,956.60 | INR 2,002.20 | INR 1,934.00 | INR 1,995.40 | 1,229,270 |
| 2026-01-30 | INR 2,005.00 | INR 2,038.80 | INR 1,992.20 | INR 2,020.40 | 1,230,915 |
| 2026-01-29 | INR 1,999.80 | INR 2,029.10 | INR 1,972.00 | INR 2,019.20 | 1,391,239 |
| 2026-01-28 | INR 1,985.00 | INR 2,004.00 | INR 1,952.00 | INR 1,994.70 | 2,073,198 |
| 2026-01-27 | INR 1,909.00 | INR 1,973.90 | INR 1,893.00 | INR 1,959.50 | 5,449,633 |
| 2026-01-23 | INR 2,080.50 | INR 2,082.50 | INR 1,848.00 | INR 1,864.20 | 7,492,631 |
| 2026-01-22 | INR 2,055.90 | INR 2,102.90 | INR 2,051.00 | INR 2,086.40 | 942,721 |
| 2026-01-21 | INR 2,056.50 | INR 2,068.20 | INR 2,004.10 | INR 2,032.20 | 1,354,644 |
| 2026-01-20 | INR 2,134.00 | INR 2,139.90 | INR 2,040.00 | INR 2,055.10 | 1,160,975 |
| 2026-01-19 | INR 2,155.00 | INR 2,156.80 | INR 2,123.00 | INR 2,134.60 | 749,495 |
| 2026-01-16 | INR 2,162.80 | INR 2,193.90 | INR 2,152.10 | INR 2,157.30 | 758,469 |
| 2026-01-15 | INR 2,153.30 | INR 2,153.30 | INR 2,153.30 | INR 2,153.30 | 0 |
| 2026-01-14 | INR 2,156.00 | INR 2,169.00 | INR 2,142.00 | INR 2,153.30 | 618,139 |
| 2026-01-13 | INR 2,187.80 | INR 2,187.80 | INR 2,141.10 | INR 2,158.50 | 791,556 |
| 2026-01-12 | INR 2,156.60 | INR 2,180.00 | INR 2,119.00 | INR 2,171.60 | 1,257,197 |
| 2026-01-09 | INR 2,214.10 | INR 2,216.00 | INR 2,145.00 | INR 2,153.70 | 1,570,376 |
| 2026-01-08 | INR 2,275.00 | INR 2,275.90 | INR 2,205.00 | INR 2,214.00 | 792,800 |
| 2026-01-07 | INR 2,265.00 | INR 2,284.00 | INR 2,243.00 | INR 2,274.10 | 529,451 |
| 2026-01-06 | INR 2,288.90 | INR 2,290.40 | INR 2,248.10 | INR 2,259.10 | 698,294 |
| 2026-01-05 | INR 2,287.00 | INR 2,303.90 | INR 2,274.30 | INR 2,279.50 | 696,380 |
| 2026-01-02 | INR 2,260.00 | INR 2,283.70 | INR 2,259.00 | INR 2,279.80 | 715,242 |
| 2026-01-01 | INR 2,249.00 | INR 2,287.40 | INR 2,241.00 | INR 2,260.00 | 1,046,220 |
| 2025-12-31 | INR 2,216.30 | INR 2,246.40 | INR 2,216.30 | INR 2,239.70 | 779,141 |
| 2025-12-30 | INR 2,204.80 | INR 2,219.00 | INR 2,195.00 | INR 2,214.70 | 935,026 |
| 2025-12-29 | INR 2,232.00 | INR 2,238.20 | INR 2,196.00 | INR 2,203.20 | 690,691 |
| 2025-12-26 | INR 2,229.30 | INR 2,250.90 | INR 2,218.00 | INR 2,229.90 | 566,237 |
| 2025-12-24 | INR 2,250.00 | INR 2,258.80 | INR 2,217.40 | INR 2,222.70 | 825,693 |
| 2025-12-23 | INR 2,272.50 | INR 2,273.60 | INR 2,245.00 | INR 2,248.80 | 450,112 |
| 2025-12-22 | INR 2,260.00 | INR 2,274.00 | INR 2,245.90 | INR 2,263.50 | 599,195 |
| 2025-12-19 | INR 2,249.00 | INR 2,250.00 | INR 2,210.00 | INR 2,239.00 | 880,005 |
| 2025-12-18 | INR 2,236.40 | INR 2,245.00 | INR 2,211.10 | INR 2,229.30 | 508,238 |
| 2025-12-17 | INR 2,247.60 | INR 2,255.00 | INR 2,221.00 | INR 2,232.50 | 651,509 |
| 2025-12-16 | INR 2,270.00 | INR 2,276.80 | INR 2,232.10 | INR 2,247.90 | 654,714 |
| 2025-12-15 | INR 2,282.40 | INR 2,300.00 | INR 2,273.00 | INR 2,278.90 | 573,027 |
| 2025-12-12 | INR 2,277.70 | INR 2,296.80 | INR 2,270.20 | INR 2,282.40 | 929,199 |
| 2025-12-11 | INR 2,225.00 | INR 2,293.90 | INR 2,192.40 | INR 2,277.70 | 1,519,832 |
| 2025-12-10 | INR 2,255.80 | INR 2,267.50 | INR 2,204.10 | INR 2,211.60 | 935,149 |
| 2025-12-09 | INR 2,216.20 | INR 2,257.00 | INR 2,178.40 | INR 2,245.20 | 1,227,728 |
| 2025-12-08 | INR 2,265.40 | INR 2,270.40 | INR 2,205.00 | INR 2,216.20 | 939,764 |
| 2025-12-05 | INR 2,217.90 | INR 2,268.60 | INR 2,202.90 | INR 2,265.40 | 2,400,781 |
| 2025-12-04 | INR 2,188.00 | INR 2,231.70 | INR 2,183.40 | INR 2,217.90 | 2,522,821 |
| 2025-12-03 | INR 2,240.00 | INR 2,245.00 | INR 2,172.20 | INR 2,189.80 | 1,643,852 |
| 2025-12-02 | INR 2,255.00 | INR 2,267.20 | INR 2,232.20 | INR 2,239.60 | 1,035,354 |
| 2025-12-01 | INR 2,300.00 | INR 2,304.00 | INR 2,257.00 | INR 2,262.00 | 1,313,265 |
| 2025-11-28 | INR 2,267.10 | INR 2,331.00 | INR 2,247.80 | INR 2,280.20 | 3,037,620 |
| 2025-11-27 | INR 2,310.00 | INR 2,320.50 | INR 2,243.00 | INR 2,255.00 | 1,474,038 |
| 2025-11-26 | INR 2,321.20 | INR 2,357.00 | INR 2,310.00 | INR 2,315.00 | 1,026,965 |
| 2025-11-25 | INR 2,400.90 | INR 2,407.70 | INR 2,325.30 | INR 2,332.90 | 2,223,715 |
| 2025-11-24 | INR 2,426.20 | INR 2,432.30 | INR 2,393.10 | INR 2,399.20 | 691,419 |
| 2025-11-21 | INR 2,450.00 | INR 2,456.20 | INR 2,418.00 | INR 2,422.30 | 547,541 |
| 2025-11-20 | INR 2,450.10 | INR 2,478.90 | INR 2,440.40 | INR 2,446.10 | 1,526,556 |
| 2025-11-19 | INR 2,446.50 | INR 2,449.90 | INR 2,413.90 | INR 2,433.10 | 774,785 |
| 2025-11-18 | INR 2,462.00 | INR 2,478.60 | INR 2,434.30 | INR 2,436.80 | 1,245,215 |
| 2025-11-17 | INR 2,460.00 | INR 2,474.90 | INR 2,421.00 | INR 2,462.00 | 2,672,697 |
| 2025-11-14 | INR 2,423.71 | INR 2,475.77 | INR 2,405.29 | INR 2,440.00 | 4,637,753 |
| 2025-11-13 | INR 2,425.65 | INR 2,447.95 | INR 2,392.79 | INR 2,412.27 | 2,791,508 |
| 2025-11-12 | INR 2,311.25 | INR 2,440.68 | INR 2,288.95 | INR 2,408.69 | 6,895,852 |
| 2025-11-11 | INR 2,295.74 | INR 2,306.31 | INR 2,267.14 | INR 2,294.58 | 654,132 |
| 2025-11-10 | INR 2,308.25 | INR 2,315.13 | INR 2,291.86 | INR 2,298.36 | 577,428 |
| 2025-11-07 | INR 2,315.00 | INR 2,402.50 | INR 2,291.40 | INR 2,369.40 | 2,232,889 |
| 2025-11-06 | INR 2,425.10 | INR 2,427.10 | INR 2,307.60 | INR 2,314.30 | 1,978,147 |
| 2025-11-04 | INR 2,479.80 | INR 2,488.90 | INR 2,390.60 | INR 2,419.80 | 2,072,668 |
| 2025-11-03 | INR 2,484.00 | INR 2,501.90 | INR 2,457.50 | INR 2,467.00 | 731,108 |
| 2025-10-31 | INR 2,535.00 | INR 2,543.50 | INR 2,464.90 | INR 2,481.00 | 848,642 |
| 2025-10-30 | INR 2,550.00 | INR 2,559.40 | INR 2,511.80 | INR 2,526.90 | 783,328 |
| 2025-10-29 | INR 2,500.00 | INR 2,600.00 | INR 2,495.50 | INR 2,537.40 | 1,526,734 |
| 2025-10-28 | INR 2,495.00 | INR 2,516.00 | INR 2,479.10 | INR 2,494.40 | 626,988 |
| 2025-10-27 | INR 2,504.20 | INR 2,514.60 | INR 2,487.10 | INR 2,492.80 | 478,055 |
| 2025-10-24 | INR 2,554.80 | INR 2,554.80 | INR 2,497.70 | INR 2,504.20 | 473,765 |
| 2025-10-23 | INR 2,559.90 | INR 2,577.80 | INR 2,540.90 | INR 2,545.80 | 852,445 |
| 2025-10-21 | INR 2,554.90 | INR 2,562.00 | INR 2,542.30 | INR 2,549.90 | 101,019 |
| 2025-10-20 | INR 2,561.30 | INR 2,579.00 | INR 2,537.10 | INR 2,548.10 | 747,349 |
| 2025-10-17 | INR 2,560.00 | INR 2,577.20 | INR 2,543.10 | INR 2,549.40 | 682,968 |
| 2025-10-16 | INR 2,544.80 | INR 2,579.70 | INR 2,540.90 | INR 2,557.60 | 1,020,102 |
| 2025-10-15 | INR 2,535.00 | INR 2,561.40 | INR 2,527.30 | INR 2,532.80 | 759,772 |
| 2025-10-14 | INR 2,538.90 | INR 2,538.90 | INR 2,485.20 | INR 2,517.00 | 673,048 |
| 2025-10-13 | INR 2,529.10 | INR 2,542.10 | INR 2,504.00 | INR 2,527.40 | 645,483 |
| 2025-10-10 | INR 2,552.00 | INR 2,565.00 | INR 2,538.80 | INR 2,550.90 | 690,142 |
| 2025-10-09 | INR 2,535.00 | INR 2,559.00 | INR 2,522.20 | INR 2,542.40 | 651,703 |