Adani Green Energy Limited (ADANIGREEN) Price History
Daily open, high, low, close and volume for Adani Green Energy Limited (ADANIGREEN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 1,240.00 | INR 1,275.00 | INR 1,238.40 | INR 1,255.80 | 2,735,030 |
| 2026-10-08 | INR 1,342.70 | INR 1,344.80 | INR 1,208.00 | INR 1,235.70 | 7,489,433 |
| 2026-10-07 | INR 1,313.00 | INR 1,377.80 | INR 1,310.70 | INR 1,341.40 | 6,420,423 |
| 2026-10-06 | INR 1,286.10 | INR 1,329.40 | INR 1,280.50 | INR 1,313.00 | 2,570,708 |
| 2026-10-05 | INR 1,287.40 | INR 1,303.50 | INR 1,266.60 | INR 1,284.00 | 1,014,292 |
| 2026-10-01 | INR 1,274.10 | INR 1,298.00 | INR 1,260.30 | INR 1,276.10 | 6,355,094 |
| 2026-09-30 | INR 1,250.40 | INR 1,284.80 | INR 1,250.40 | INR 1,278.00 | 1,452,231 |
| 2026-09-29 | INR 1,235.00 | INR 1,260.00 | INR 1,223.60 | INR 1,260.00 | 1,615,165 |
| 2026-09-28 | INR 1,290.40 | INR 1,295.40 | INR 1,225.60 | INR 1,235.00 | 1,819,424 |
| 2026-09-25 | INR 1,279.90 | INR 1,299.60 | INR 1,270.20 | INR 1,296.60 | 972,126 |
| 2026-09-24 | INR 1,295.00 | INR 1,309.80 | INR 1,277.80 | INR 1,280.10 | 2,379,526 |
| 2026-09-23 | INR 1,316.90 | INR 1,317.00 | INR 1,289.60 | INR 1,300.90 | 639,643 |
| 2026-09-22 | INR 1,309.00 | INR 1,317.00 | INR 1,300.00 | INR 1,304.00 | 437,524 |
| 2026-09-21 | INR 1,332.00 | INR 1,332.00 | INR 1,300.10 | INR 1,303.60 | 644,395 |
| 2026-09-18 | INR 1,274.20 | INR 1,337.90 | INR 1,274.20 | INR 1,334.50 | 2,597,171 |
| 2026-09-17 | INR 1,268.50 | INR 1,291.00 | INR 1,261.50 | INR 1,274.20 | 717,317 |
| 2026-09-16 | INR 1,253.90 | INR 1,276.90 | INR 1,245.60 | INR 1,270.20 | 624,972 |
| 2026-09-15 | INR 1,282.30 | INR 1,294.00 | INR 1,249.00 | INR 1,255.00 | 980,470 |
| 2026-09-11 | INR 1,292.60 | INR 1,302.40 | INR 1,273.20 | INR 1,281.30 | 997,068 |
| 2026-09-10 | INR 1,322.00 | INR 1,322.00 | INR 1,292.00 | INR 1,299.10 | 1,163,355 |
| 2026-09-09 | INR 1,290.50 | INR 1,339.70 | INR 1,290.00 | INR 1,315.00 | 2,491,107 |
| 2026-09-08 | INR 1,288.00 | INR 1,301.30 | INR 1,275.50 | INR 1,292.00 | 678,024 |
| 2026-09-07 | INR 1,301.20 | INR 1,309.80 | INR 1,285.00 | INR 1,288.00 | 685,684 |
| 2026-09-04 | INR 1,288.00 | INR 1,304.50 | INR 1,278.20 | INR 1,301.30 | 768,437 |
| 2026-09-03 | INR 1,300.00 | INR 1,310.30 | INR 1,278.60 | INR 1,283.40 | 1,133,280 |
| 2026-09-02 | INR 1,244.00 | INR 1,303.00 | INR 1,236.40 | INR 1,296.00 | 2,634,560 |
| 2026-09-01 | INR 1,220.00 | INR 1,271.20 | INR 1,217.00 | INR 1,265.00 | 4,309,378 |
| 2026-08-31 | INR 1,307.80 | INR 1,310.90 | INR 1,214.90 | INR 1,214.90 | 2,461,573 |
| 2026-08-28 | INR 1,319.80 | INR 1,321.00 | INR 1,303.20 | INR 1,311.00 | 776,595 |
| 2026-08-27 | INR 1,309.90 | INR 1,328.50 | INR 1,302.10 | INR 1,328.50 | 811,100 |
| 2026-08-26 | INR 1,330.60 | INR 1,346.80 | INR 1,303.20 | INR 1,303.20 | 2,448,739 |
| 2026-08-25 | INR 1,294.80 | INR 1,330.00 | INR 1,294.80 | INR 1,330.00 | 2,436,191 |
| 2026-08-24 | INR 1,319.90 | INR 1,319.90 | INR 1,298.10 | INR 1,308.00 | 692,549 |
| 2026-08-21 | INR 1,310.20 | INR 1,324.90 | INR 1,310.10 | INR 1,320.00 | 1,151,739 |
| 2026-08-20 | INR 1,294.00 | INR 1,310.30 | INR 1,294.00 | INR 1,301.80 | 1,073,912 |
| 2026-08-19 | INR 1,312.90 | INR 1,312.90 | INR 1,281.10 | INR 1,293.00 | 1,333,768 |
| 2026-08-18 | INR 1,327.60 | INR 1,336.40 | INR 1,308.00 | INR 1,308.00 | 925,260 |
| 2026-08-17 | INR 1,346.90 | INR 1,346.90 | INR 1,322.50 | INR 1,327.60 | 745,035 |
| 2026-08-14 | INR 1,319.00 | INR 1,348.00 | INR 1,315.10 | INR 1,348.00 | 1,093,447 |
| 2026-08-13 | INR 1,332.30 | INR 1,352.70 | INR 1,314.00 | INR 1,319.00 | 1,662,220 |
| 2026-08-12 | INR 1,370.00 | INR 1,371.00 | INR 1,315.00 | INR 1,332.30 | 2,152,786 |
| 2026-08-11 | INR 1,415.00 | INR 1,416.00 | INR 1,354.00 | INR 1,366.00 | 3,232,524 |
| 2026-08-10 | INR 1,372.10 | INR 1,376.00 | INR 1,356.00 | INR 1,369.00 | 676,426 |
| 2026-08-07 | INR 1,371.50 | INR 1,389.90 | INR 1,365.70 | INR 1,372.40 | 1,273,380 |
| 2026-08-06 | INR 1,385.10 | INR 1,386.80 | INR 1,370.00 | INR 1,371.50 | 814,990 |
| 2026-08-05 | INR 1,400.00 | INR 1,405.70 | INR 1,373.30 | INR 1,380.00 | 1,221,115 |
| 2026-08-04 | INR 1,400.60 | INR 1,418.00 | INR 1,382.20 | INR 1,384.00 | 1,825,412 |
| 2026-08-03 | INR 1,390.00 | INR 1,427.00 | INR 1,386.60 | INR 1,395.00 | 3,037,528 |
| 2026-07-31 | INR 1,368.80 | INR 1,397.00 | INR 1,353.00 | INR 1,383.00 | 1,571,946 |
| 2026-07-30 | INR 1,374.00 | INR 1,374.00 | INR 1,350.00 | INR 1,358.70 | 1,194,084 |
| 2026-07-29 | INR 1,383.10 | INR 1,396.60 | INR 1,354.00 | INR 1,373.10 | 1,700,509 |
| 2026-07-28 | INR 1,405.00 | INR 1,405.00 | INR 1,362.80 | INR 1,377.80 | 1,868,013 |
| 2026-07-27 | INR 1,410.20 | INR 1,418.20 | INR 1,390.10 | INR 1,399.70 | 1,695,918 |
| 2026-07-24 | INR 1,356.00 | INR 1,405.00 | INR 1,352.00 | INR 1,395.10 | 5,247,088 |
| 2026-07-23 | INR 1,468.00 | INR 1,468.00 | INR 1,372.00 | INR 1,379.90 | 7,893,921 |
| 2026-07-22 | INR 1,548.00 | INR 1,548.00 | INR 1,464.70 | INR 1,472.30 | 3,809,107 |
| 2026-07-21 | INR 1,531.00 | INR 1,558.70 | INR 1,523.30 | INR 1,541.90 | 1,845,646 |
| 2026-07-20 | INR 1,523.70 | INR 1,539.80 | INR 1,498.00 | INR 1,530.00 | 2,120,925 |
| 2026-07-17 | INR 1,550.70 | INR 1,558.00 | INR 1,507.30 | INR 1,513.90 | 4,912,240 |
| 2026-07-16 | INR 1,565.00 | INR 1,585.80 | INR 1,540.70 | INR 1,543.70 | 2,128,635 |
| 2026-07-15 | INR 1,604.50 | INR 1,610.30 | INR 1,547.00 | INR 1,555.40 | 2,364,540 |
| 2026-07-14 | INR 1,545.00 | INR 1,631.50 | INR 1,533.00 | INR 1,604.50 | 4,833,988 |
| 2026-07-13 | INR 1,525.40 | INR 1,575.40 | INR 1,523.00 | INR 1,546.50 | 2,868,246 |
| 2026-07-10 | INR 1,505.00 | INR 1,546.80 | INR 1,495.70 | INR 1,536.60 | 2,070,226 |
| 2026-07-09 | INR 1,514.30 | INR 1,537.50 | INR 1,481.20 | INR 1,486.60 | 1,672,531 |
| 2026-07-08 | INR 1,518.90 | INR 1,557.70 | INR 1,493.60 | INR 1,504.60 | 2,283,543 |
| 2026-07-07 | INR 1,552.00 | INR 1,562.00 | INR 1,511.70 | INR 1,519.00 | 1,763,681 |
| 2026-07-06 | INR 1,564.90 | INR 1,589.10 | INR 1,544.20 | INR 1,549.20 | 2,508,984 |
| 2026-07-03 | INR 1,559.90 | INR 1,566.60 | INR 1,518.50 | INR 1,556.20 | 2,242,848 |
| 2026-07-02 | INR 1,535.10 | INR 1,563.60 | INR 1,510.00 | INR 1,555.20 | 2,378,828 |
| 2026-07-01 | INR 1,492.20 | INR 1,546.00 | INR 1,482.40 | INR 1,535.00 | 2,563,470 |
| 2026-06-30 | INR 1,504.00 | INR 1,508.50 | INR 1,484.00 | INR 1,492.20 | 2,679,140 |
| 2026-06-29 | INR 1,506.90 | INR 1,518.20 | INR 1,469.30 | INR 1,502.50 | 5,334,970 |
| 2026-06-25 | INR 1,534.80 | INR 1,551.00 | INR 1,518.60 | INR 1,526.10 | 2,282,406 |
| 2026-06-24 | INR 1,509.90 | INR 1,533.60 | INR 1,492.10 | INR 1,525.40 | 1,932,189 |
| 2026-06-23 | INR 1,552.00 | INR 1,557.00 | INR 1,487.00 | INR 1,511.20 | 2,885,195 |
| 2026-06-22 | INR 1,509.00 | INR 1,555.00 | INR 1,490.50 | INR 1,549.90 | 2,956,240 |
| 2026-06-19 | INR 1,508.00 | INR 1,527.00 | INR 1,493.10 | INR 1,502.40 | 2,962,921 |
| 2026-06-18 | INR 1,472.50 | INR 1,520.00 | INR 1,465.00 | INR 1,506.80 | 2,123,098 |
| 2026-06-17 | INR 1,489.70 | INR 1,489.70 | INR 1,456.30 | INR 1,465.80 | 2,163,196 |
| 2026-06-16 | INR 1,489.60 | INR 1,496.00 | INR 1,472.60 | INR 1,482.50 | 1,251,445 |
| 2026-06-15 | INR 1,502.00 | INR 1,512.10 | INR 1,476.70 | INR 1,482.60 | 2,245,384 |
| 2026-06-12 | INR 1,480.00 | INR 1,493.00 | INR 1,455.20 | INR 1,485.70 | 1,975,815 |
| 2026-06-11 | INR 1,482.40 | INR 1,494.70 | INR 1,450.40 | INR 1,454.50 | 2,371,420 |
| 2026-06-10 | INR 1,535.00 | INR 1,537.30 | INR 1,477.40 | INR 1,483.00 | 3,132,337 |
| 2026-06-09 | INR 1,518.80 | INR 1,544.80 | INR 1,490.30 | INR 1,534.50 | 4,557,152 |
| 2026-06-08 | INR 1,500.60 | INR 1,528.10 | INR 1,480.00 | INR 1,490.50 | 4,266,093 |
| 2026-06-05 | INR 1,431.00 | INR 1,530.00 | INR 1,430.10 | INR 1,525.70 | 10,448,500 |
| 2026-06-04 | INR 1,428.00 | INR 1,455.30 | INR 1,418.30 | INR 1,423.30 | 2,248,728 |
| 2026-06-03 | INR 1,450.00 | INR 1,451.70 | INR 1,396.00 | INR 1,427.50 | 2,227,421 |
| 2026-06-02 | INR 1,445.00 | INR 1,457.80 | INR 1,408.50 | INR 1,449.40 | 4,897,662 |
| 2026-06-01 | INR 1,477.00 | INR 1,486.00 | INR 1,442.40 | INR 1,446.90 | 3,419,134 |
| 2026-05-29 | INR 1,500.00 | INR 1,532.50 | INR 1,465.10 | INR 1,475.40 | 4,207,457 |
| 2026-05-27 | INR 1,472.00 | INR 1,518.00 | INR 1,467.00 | INR 1,489.90 | 6,509,853 |
| 2026-05-26 | INR 1,410.00 | INR 1,465.00 | INR 1,403.20 | INR 1,457.40 | 4,949,474 |
| 2026-05-25 | INR 1,381.00 | INR 1,420.70 | INR 1,365.80 | INR 1,411.10 | 4,194,567 |
| 2026-05-22 | INR 1,364.00 | INR 1,381.80 | INR 1,359.00 | INR 1,362.30 | 1,681,359 |
| 2026-05-21 | INR 1,381.50 | INR 1,401.00 | INR 1,351.60 | INR 1,358.20 | 2,772,832 |
| 2026-05-20 | INR 1,360.00 | INR 1,370.00 | INR 1,348.10 | INR 1,363.20 | 2,669,468 |
| 2026-05-19 | INR 1,390.00 | INR 1,443.00 | INR 1,369.00 | INR 1,377.80 | 8,654,467 |
| 2026-05-18 | INR 1,374.90 | INR 1,374.90 | INR 1,312.40 | INR 1,369.00 | 3,820,968 |
| 2026-05-15 | INR 1,457.00 | INR 1,471.00 | INR 1,370.10 | INR 1,379.00 | 9,479,876 |
| 2026-05-14 | INR 1,379.00 | INR 1,424.10 | INR 1,376.80 | INR 1,414.90 | 4,875,061 |
| 2026-05-13 | INR 1,302.10 | INR 1,388.70 | INR 1,291.40 | INR 1,366.70 | 5,391,989 |
| 2026-05-12 | INR 1,380.00 | INR 1,387.70 | INR 1,296.10 | INR 1,308.00 | 5,172,722 |
| 2026-05-11 | INR 1,343.00 | INR 1,398.00 | INR 1,324.40 | INR 1,387.70 | 4,188,831 |
| 2026-05-08 | INR 1,364.10 | INR 1,373.00 | INR 1,349.50 | INR 1,355.80 | 2,014,853 |
| 2026-05-07 | INR 1,358.00 | INR 1,378.00 | INR 1,351.00 | INR 1,365.00 | 2,553,883 |
| 2026-05-06 | INR 1,340.00 | INR 1,368.00 | INR 1,318.20 | INR 1,353.00 | 4,273,727 |
| 2026-05-05 | INR 1,291.00 | INR 1,339.00 | INR 1,284.20 | INR 1,331.40 | 4,473,238 |
| 2026-05-04 | INR 1,232.40 | INR 1,305.00 | INR 1,228.30 | INR 1,290.70 | 6,304,755 |
| 2026-04-30 | INR 1,235.00 | INR 1,237.55 | INR 1,203.55 | INR 1,227.15 | 3,019,213 |
| 2026-04-29 | INR 1,256.00 | INR 1,271.95 | INR 1,237.00 | INR 1,244.80 | 2,941,179 |
| 2026-04-28 | INR 1,235.50 | INR 1,259.15 | INR 1,223.20 | INR 1,249.95 | 4,303,385 |
| 2026-04-27 | INR 1,245.00 | INR 1,257.35 | INR 1,212.85 | INR 1,229.70 | 7,118,501 |
| 2026-04-24 | INR 1,222.00 | INR 1,252.00 | INR 1,150.05 | INR 1,235.80 | 12,960,727 |
| 2026-04-23 | INR 1,193.00 | INR 1,240.00 | INR 1,180.50 | INR 1,214.15 | 6,765,325 |
| 2026-04-22 | INR 1,152.00 | INR 1,205.00 | INR 1,148.00 | INR 1,198.95 | 4,934,584 |
| 2026-04-21 | INR 1,155.15 | INR 1,183.95 | INR 1,143.00 | INR 1,150.00 | 2,752,849 |
| 2026-04-20 | INR 1,126.50 | INR 1,195.00 | INR 1,120.40 | INR 1,152.70 | 7,598,644 |
| 2026-04-17 | INR 1,140.00 | INR 1,140.00 | INR 1,105.15 | INR 1,127.30 | 5,883,883 |
| 2026-04-16 | INR 1,101.55 | INR 1,126.70 | INR 1,098.15 | INR 1,118.90 | 2,938,260 |
| 2026-04-15 | INR 1,107.00 | INR 1,123.75 | INR 1,091.30 | INR 1,096.05 | 2,759,798 |
| 2026-04-13 | INR 1,051.00 | INR 1,096.85 | INR 1,043.00 | INR 1,085.45 | 5,816,187 |
| 2026-04-10 | INR 1,044.50 | INR 1,087.75 | INR 1,040.50 | INR 1,085.35 | 7,332,980 |
| 2026-04-09 | INR 1,032.00 | INR 1,048.00 | INR 1,021.30 | INR 1,044.55 | 5,921,322 |
| 2026-04-08 | INR 969.00 | INR 1,046.60 | INR 967.95 | INR 1,029.65 | 16,043,205 |
| 2026-04-07 | INR 921.10 | INR 934.90 | INR 910.05 | INR 925.35 | 4,589,372 |
| 2026-04-06 | INR 857.00 | INR 926.70 | INR 856.05 | INR 921.10 | 13,113,062 |
| 2026-04-02 | INR 840.00 | INR 863.95 | INR 814.75 | INR 856.00 | 9,516,053 |
| 2026-04-01 | INR 829.95 | INR 855.30 | INR 827.15 | INR 851.95 | 3,454,451 |
| 2026-03-30 | INR 828.00 | INR 839.00 | INR 802.00 | INR 806.90 | 3,104,906 |
| 2026-03-27 | INR 850.45 | INR 850.45 | INR 825.90 | INR 832.50 | 2,328,454 |
| 2026-03-25 | INR 843.00 | INR 868.75 | INR 843.00 | INR 853.80 | 2,201,430 |
| 2026-03-24 | INR 833.00 | INR 842.15 | INR 801.40 | INR 839.55 | 4,139,485 |
| 2026-03-23 | INR 863.00 | INR 863.00 | INR 810.45 | INR 816.45 | 2,746,629 |
| 2026-03-20 | INR 865.45 | INR 887.00 | INR 860.00 | INR 863.10 | 1,990,204 |
| 2026-03-19 | INR 880.00 | INR 882.05 | INR 850.60 | INR 854.90 | 2,219,917 |
| 2026-03-18 | INR 872.05 | INR 904.00 | INR 871.55 | INR 891.30 | 2,315,274 |
| 2026-03-17 | INR 874.85 | INR 874.85 | INR 848.05 | INR 868.65 | 2,644,896 |
| 2026-03-16 | INR 861.35 | INR 873.80 | INR 853.00 | INR 866.95 | 2,609,169 |
| 2026-03-13 | INR 865.25 | INR 878.75 | INR 844.00 | INR 861.35 | 6,756,426 |
| 2026-03-12 | INR 849.60 | INR 881.95 | INR 837.40 | INR 866.55 | 6,591,414 |
| 2026-03-11 | INR 866.60 | INR 877.90 | INR 846.90 | INR 849.65 | 3,005,645 |
| 2026-03-10 | INR 875.00 | INR 878.95 | INR 843.25 | INR 856.90 | 3,240,047 |
| 2026-03-09 | INR 841.00 | INR 858.00 | INR 825.00 | INR 854.15 | 1,922,632 |
| 2026-03-06 | INR 879.60 | INR 894.55 | INR 855.15 | INR 858.40 | 5,784,124 |
| 2026-03-05 | INR 886.25 | INR 889.75 | INR 864.60 | INR 884.55 | 4,655,262 |
| 2026-03-04 | INR 880.00 | INR 882.80 | INR 867.00 | INR 871.95 | 1,976,974 |
| 2026-03-02 | INR 915.00 | INR 926.95 | INR 880.25 | INR 903.55 | 3,482,707 |
| 2026-02-27 | INR 960.35 | INR 969.50 | INR 942.00 | INR 947.35 | 1,156,653 |
| 2026-02-26 | INR 964.15 | INR 973.50 | INR 956.55 | INR 965.95 | 911,136 |
| 2026-02-25 | INR 984.95 | INR 988.60 | INR 960.00 | INR 964.15 | 1,345,367 |
| 2026-02-24 | INR 970.15 | INR 988.00 | INR 956.45 | INR 981.35 | 1,290,484 |
| 2026-02-23 | INR 978.25 | INR 987.55 | INR 962.00 | INR 970.35 | 1,188,654 |
| 2026-02-20 | INR 976.40 | INR 980.75 | INR 965.00 | INR 968.25 | 1,221,495 |
| 2026-02-19 | INR 1,000.10 | INR 1,005.00 | INR 970.00 | INR 976.50 | 1,500,530 |
| 2026-02-18 | INR 1,019.00 | INR 1,019.95 | INR 987.40 | INR 1,000.10 | 1,964,869 |
| 2026-02-17 | INR 982.65 | INR 1,018.95 | INR 979.25 | INR 1,016.80 | 3,770,349 |
| 2026-02-16 | INR 949.50 | INR 999.00 | INR 936.45 | INR 991.25 | 4,171,950 |
| 2026-02-13 | INR 988.90 | INR 989.90 | INR 943.75 | INR 950.50 | 2,943,844 |
| 2026-02-12 | INR 992.45 | INR 999.60 | INR 980.05 | INR 997.65 | 1,250,477 |
| 2026-02-11 | INR 977.00 | INR 998.15 | INR 975.05 | INR 994.75 | 1,489,878 |
| 2026-02-10 | INR 985.80 | INR 987.80 | INR 953.05 | INR 978.30 | 2,057,124 |
| 2026-02-09 | INR 985.00 | INR 996.25 | INR 976.45 | INR 982.65 | 1,645,440 |
| 2026-02-06 | INR 966.00 | INR 974.95 | INR 954.25 | INR 971.85 | 1,608,144 |
| 2026-02-05 | INR 954.00 | INR 972.00 | INR 951.45 | INR 967.15 | 3,102,511 |
| 2026-02-04 | INR 935.00 | INR 970.90 | INR 920.35 | INR 954.45 | 4,230,654 |
| 2026-02-03 | INR 924.00 | INR 951.55 | INR 900.00 | INR 932.10 | 10,826,968 |
| 2026-02-02 | INR 814.20 | INR 847.90 | INR 807.00 | INR 843.95 | 3,922,655 |
| 2026-01-30 | INR 854.90 | INR 864.80 | INR 842.70 | INR 852.30 | 2,887,230 |
| 2026-01-29 | INR 824.40 | INR 864.80 | INR 816.50 | INR 858.80 | 7,356,835 |
| 2026-01-28 | INR 809.00 | INR 825.70 | INR 795.00 | INR 822.90 | 4,377,377 |
| 2026-01-27 | INR 789.00 | INR 819.20 | INR 768.10 | INR 799.10 | 13,752,483 |
| 2026-01-23 | INR 909.00 | INR 909.00 | INR 765.00 | INR 772.80 | 22,973,223 |
| 2026-01-22 | INR 894.00 | INR 916.40 | INR 889.10 | INR 904.30 | 1,851,769 |
| 2026-01-21 | INR 885.50 | INR 892.60 | INR 868.00 | INR 878.70 | 2,259,912 |
| 2026-01-20 | INR 914.10 | INR 927.00 | INR 878.00 | INR 883.20 | 2,195,862 |
| 2026-01-19 | INR 928.00 | INR 936.00 | INR 911.50 | INR 914.00 | 1,203,147 |
| 2026-01-16 | INR 935.30 | INR 946.80 | INR 926.30 | INR 930.10 | 1,088,002 |
| 2026-01-15 | INR 935.30 | INR 935.30 | INR 935.30 | INR 935.30 | 0 |
| 2026-01-14 | INR 935.50 | INR 945.00 | INR 932.10 | INR 935.30 | 774,904 |
| 2026-01-13 | INR 952.40 | INR 952.40 | INR 927.40 | INR 936.70 | 2,066,428 |
| 2026-01-12 | INR 947.80 | INR 949.10 | INR 921.20 | INR 942.20 | 2,143,293 |
| 2026-01-09 | INR 988.00 | INR 991.00 | INR 942.20 | INR 946.10 | 2,326,860 |
| 2026-01-08 | INR 1,024.10 | INR 1,024.10 | INR 982.90 | INR 988.80 | 1,993,966 |
| 2026-01-07 | INR 1,019.00 | INR 1,023.70 | INR 1,011.40 | INR 1,019.20 | 742,308 |
| 2026-01-06 | INR 1,031.00 | INR 1,034.80 | INR 1,012.80 | INR 1,019.40 | 891,487 |
| 2026-01-05 | INR 1,039.00 | INR 1,044.70 | INR 1,027.70 | INR 1,030.50 | 1,020,610 |
| 2026-01-02 | INR 1,029.00 | INR 1,043.50 | INR 1,026.40 | INR 1,038.80 | 1,544,713 |
| 2026-01-01 | INR 1,019.70 | INR 1,045.00 | INR 1,015.50 | INR 1,025.90 | 2,304,811 |
| 2025-12-31 | INR 1,013.00 | INR 1,018.80 | INR 1,009.20 | INR 1,015.10 | 637,693 |
| 2025-12-30 | INR 1,002.00 | INR 1,011.60 | INR 998.30 | INR 1,007.10 | 2,090,689 |
| 2025-12-29 | INR 1,018.10 | INR 1,019.80 | INR 1,000.00 | INR 1,001.90 | 830,063 |
| 2025-12-26 | INR 1,015.00 | INR 1,027.00 | INR 1,011.50 | INR 1,018.10 | 834,022 |
| 2025-12-24 | INR 1,018.00 | INR 1,024.30 | INR 1,012.20 | INR 1,015.00 | 835,848 |
| 2025-12-23 | INR 1,021.80 | INR 1,027.00 | INR 1,013.30 | INR 1,016.90 | 829,273 |
| 2025-12-22 | INR 1,022.00 | INR 1,028.80 | INR 1,018.30 | INR 1,020.80 | 954,953 |
| 2025-12-19 | INR 1,012.50 | INR 1,024.70 | INR 1,007.20 | INR 1,020.90 | 2,498,071 |
| 2025-12-18 | INR 1,016.60 | INR 1,022.00 | INR 1,005.00 | INR 1,011.00 | 1,150,470 |
| 2025-12-17 | INR 1,028.00 | INR 1,033.60 | INR 1,017.00 | INR 1,020.70 | 1,263,636 |
| 2025-12-16 | INR 1,044.00 | INR 1,044.00 | INR 1,022.20 | INR 1,028.20 | 1,086,779 |
| 2025-12-15 | INR 1,044.70 | INR 1,058.70 | INR 1,038.90 | INR 1,047.60 | 2,027,683 |
| 2025-12-12 | INR 1,024.00 | INR 1,042.00 | INR 1,024.00 | INR 1,040.20 | 2,615,096 |
| 2025-12-11 | INR 995.00 | INR 1,026.40 | INR 975.00 | INR 1,018.80 | 5,927,384 |
| 2025-12-10 | INR 1,014.90 | INR 1,027.80 | INR 981.00 | INR 989.80 | 3,913,329 |
| 2025-12-09 | INR 993.90 | INR 1,010.50 | INR 980.60 | INR 998.90 | 2,593,247 |
| 2025-12-08 | INR 1,016.10 | INR 1,021.00 | INR 990.00 | INR 993.80 | 1,311,474 |
| 2025-12-05 | INR 1,013.10 | INR 1,022.50 | INR 1,005.10 | INR 1,017.70 | 1,190,798 |
| 2025-12-04 | INR 1,013.80 | INR 1,027.10 | INR 1,006.80 | INR 1,013.40 | 1,349,599 |
| 2025-12-03 | INR 1,024.00 | INR 1,027.30 | INR 1,004.20 | INR 1,012.60 | 1,508,973 |
| 2025-12-02 | INR 1,038.60 | INR 1,040.70 | INR 1,017.70 | INR 1,022.60 | 1,544,253 |
| 2025-12-01 | INR 1,041.10 | INR 1,052.00 | INR 1,028.10 | INR 1,039.60 | 2,276,452 |
| 2025-11-28 | INR 1,031.20 | INR 1,052.50 | INR 1,024.60 | INR 1,048.20 | 1,626,863 |
| 2025-11-27 | INR 1,040.10 | INR 1,042.00 | INR 1,018.20 | INR 1,031.10 | 1,543,218 |
| 2025-11-26 | INR 1,016.00 | INR 1,036.40 | INR 1,012.50 | INR 1,034.40 | 1,318,167 |
| 2025-11-25 | INR 1,010.50 | INR 1,022.90 | INR 1,000.60 | INR 1,011.60 | 1,677,553 |
| 2025-11-24 | INR 1,036.90 | INR 1,037.50 | INR 1,006.00 | INR 1,009.40 | 1,618,990 |
| 2025-11-21 | INR 1,060.00 | INR 1,063.10 | INR 1,026.00 | INR 1,030.50 | 2,075,493 |
| 2025-11-20 | INR 1,074.00 | INR 1,085.50 | INR 1,057.00 | INR 1,060.00 | 1,354,779 |
| 2025-11-19 | INR 1,080.20 | INR 1,084.50 | INR 1,052.20 | INR 1,069.90 | 2,155,114 |
| 2025-11-18 | INR 1,092.00 | INR 1,097.20 | INR 1,075.00 | INR 1,077.60 | 1,414,894 |
| 2025-11-17 | INR 1,074.80 | INR 1,092.50 | INR 1,065.40 | INR 1,088.60 | 2,888,868 |
| 2025-11-14 | INR 1,082.90 | INR 1,104.90 | INR 1,060.00 | INR 1,068.80 | 3,567,619 |
| 2025-11-13 | INR 1,080.00 | INR 1,088.00 | INR 1,063.30 | INR 1,076.80 | 1,991,752 |
| 2025-11-12 | INR 1,050.20 | INR 1,094.90 | INR 1,050.20 | INR 1,070.80 | 4,147,036 |
| 2025-11-11 | INR 1,049.00 | INR 1,051.00 | INR 1,031.40 | INR 1,044.20 | 1,629,631 |
| 2025-11-10 | INR 1,066.90 | INR 1,088.00 | INR 1,035.20 | INR 1,041.30 | 2,240,298 |
| 2025-11-07 | INR 1,060.50 | INR 1,075.10 | INR 1,040.00 | INR 1,059.80 | 3,615,119 |
| 2025-11-06 | INR 1,087.10 | INR 1,097.90 | INR 1,047.00 | INR 1,060.50 | 2,533,556 |
| 2025-11-04 | INR 1,109.90 | INR 1,112.90 | INR 1,080.10 | INR 1,086.40 | 3,029,132 |
| 2025-11-03 | INR 1,140.00 | INR 1,166.40 | INR 1,097.20 | INR 1,105.20 | 5,611,025 |
| 2025-10-31 | INR 1,145.00 | INR 1,159.50 | INR 1,125.10 | INR 1,140.00 | 5,725,034 |
| 2025-10-30 | INR 1,112.60 | INR 1,151.80 | INR 1,088.70 | INR 1,140.10 | 11,727,335 |
| 2025-10-29 | INR 1,028.00 | INR 1,145.00 | INR 1,012.10 | INR 1,112.60 | 36,232,727 |
| 2025-10-28 | INR 1,020.50 | INR 1,024.00 | INR 998.60 | INR 1,004.20 | 1,992,608 |
| 2025-10-27 | INR 1,025.00 | INR 1,027.60 | INR 1,015.00 | INR 1,017.10 | 1,762,358 |
| 2025-10-24 | INR 1,049.40 | INR 1,049.40 | INR 1,028.00 | INR 1,031.10 | 1,202,737 |
| 2025-10-23 | INR 1,049.30 | INR 1,061.90 | INR 1,040.90 | INR 1,044.70 | 1,888,505 |
| 2025-10-21 | INR 1,044.00 | INR 1,045.40 | INR 1,036.30 | INR 1,040.00 | 457,938 |
| 2025-10-20 | INR 1,043.00 | INR 1,045.50 | INR 1,028.10 | INR 1,034.10 | 1,212,007 |
| 2025-10-17 | INR 1,057.90 | INR 1,061.90 | INR 1,035.00 | INR 1,036.70 | 2,132,960 |
| 2025-10-16 | INR 1,055.00 | INR 1,067.00 | INR 1,052.50 | INR 1,060.30 | 1,742,078 |
| 2025-10-15 | INR 1,039.00 | INR 1,052.50 | INR 1,034.10 | INR 1,043.80 | 1,161,123 |
| 2025-10-14 | INR 1,052.00 | INR 1,054.70 | INR 1,024.10 | INR 1,036.20 | 1,757,848 |
| 2025-10-13 | INR 1,054.30 | INR 1,062.40 | INR 1,043.20 | INR 1,051.30 | 1,572,244 |
| 2025-10-10 | INR 1,048.10 | INR 1,072.20 | INR 1,048.10 | INR 1,064.30 | 1,335,270 |
| 2025-10-09 | INR 1,045.50 | INR 1,055.80 | INR 1,042.70 | INR 1,051.50 | 1,148,919 |