Adani Ports and Special Economic Zone Limited (ADANIPORTS) Price History
Daily open, high, low, close and volume for Adani Ports and Special Economic Zone Limited (ADANIPORTS) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | INR 1,767.90 | INR 1,783.60 | INR 1,757.20 | INR 1,761.80 | 522,018 |
| 2026-10-19 | INR 1,763.80 | INR 1,784.90 | INR 1,746.00 | INR 1,766.00 | 2,526,448 |
| 2026-10-16 | INR 1,745.10 | INR 1,758.20 | INR 1,732.20 | INR 1,750.80 | 1,260,097 |
| 2026-10-15 | INR 1,737.30 | INR 1,761.90 | INR 1,725.50 | INR 1,743.20 | 2,248,348 |
| 2026-10-14 | INR 1,774.00 | INR 1,774.00 | INR 1,725.10 | INR 1,748.70 | 1,793,155 |
| 2026-10-13 | INR 1,754.00 | INR 1,776.30 | INR 1,738.30 | INR 1,763.00 | 3,449,601 |
| 2026-10-12 | INR 1,770.10 | INR 1,778.00 | INR 1,746.40 | INR 1,754.00 | 10,901,705 |
| 2026-10-09 | INR 1,710.10 | INR 1,770.00 | INR 1,699.10 | INR 1,761.00 | 9,906,351 |
| 2026-10-08 | INR 1,749.90 | INR 1,749.90 | INR 1,674.20 | INR 1,708.00 | 3,344,747 |
| 2026-10-07 | INR 1,782.50 | INR 1,786.00 | INR 1,739.40 | INR 1,750.10 | 1,187,835 |
| 2026-10-06 | INR 1,773.10 | INR 1,789.10 | INR 1,761.10 | INR 1,783.40 | 1,684,154 |
| 2026-10-05 | INR 1,769.90 | INR 1,779.00 | INR 1,737.80 | INR 1,774.00 | 2,792,824 |
| 2026-10-01 | INR 1,786.00 | INR 1,786.00 | INR 1,716.00 | INR 1,737.80 | 2,157,928 |
| 2026-09-30 | INR 1,793.50 | INR 1,803.20 | INR 1,775.40 | INR 1,798.30 | 3,199,507 |
| 2026-09-29 | INR 1,755.20 | INR 1,822.00 | INR 1,738.40 | INR 1,822.00 | 4,214,197 |
| 2026-09-28 | INR 1,788.00 | INR 1,791.80 | INR 1,736.60 | INR 1,743.70 | 1,262,576 |
| 2026-09-25 | INR 1,791.80 | INR 1,800.60 | INR 1,775.00 | INR 1,788.00 | 895,306 |
| 2026-09-24 | INR 1,802.40 | INR 1,802.40 | INR 1,775.00 | INR 1,785.30 | 1,589,739 |
| 2026-09-23 | INR 1,799.00 | INR 1,810.10 | INR 1,790.50 | INR 1,807.30 | 1,185,484 |
| 2026-09-22 | INR 1,796.00 | INR 1,812.70 | INR 1,786.10 | INR 1,795.00 | 871,935 |
| 2026-09-21 | INR 1,793.70 | INR 1,796.80 | INR 1,766.70 | INR 1,787.10 | 2,317,822 |
| 2026-09-18 | INR 1,748.00 | INR 1,824.00 | INR 1,744.00 | INR 1,824.00 | 4,148,803 |
| 2026-09-17 | INR 1,731.00 | INR 1,738.80 | INR 1,725.10 | INR 1,738.30 | 791,353 |
| 2026-09-16 | INR 1,722.90 | INR 1,737.90 | INR 1,707.00 | INR 1,723.80 | 1,060,410 |
| 2026-09-15 | INR 1,791.40 | INR 1,791.40 | INR 1,713.80 | INR 1,713.80 | 1,610,729 |
| 2026-09-11 | INR 1,755.00 | INR 1,771.90 | INR 1,750.80 | INR 1,764.60 | 1,674,823 |
| 2026-09-10 | INR 1,779.90 | INR 1,780.00 | INR 1,750.40 | INR 1,768.00 | 2,777,377 |
| 2026-09-09 | INR 1,719.00 | INR 1,785.90 | INR 1,706.00 | INR 1,775.00 | 5,527,528 |
| 2026-09-08 | INR 1,694.00 | INR 1,713.10 | INR 1,685.20 | INR 1,710.00 | 1,217,135 |
| 2026-09-07 | INR 1,714.00 | INR 1,716.40 | INR 1,685.90 | INR 1,694.30 | 1,175,225 |
| 2026-09-04 | INR 1,699.90 | INR 1,716.90 | INR 1,692.40 | INR 1,707.30 | 1,281,968 |
| 2026-09-03 | INR 1,694.90 | INR 1,710.80 | INR 1,681.80 | INR 1,706.50 | 3,370,497 |
| 2026-09-02 | INR 1,637.10 | INR 1,676.70 | INR 1,632.10 | INR 1,672.70 | 2,338,937 |
| 2026-09-01 | INR 1,625.00 | INR 1,655.60 | INR 1,625.00 | INR 1,647.50 | 3,770,354 |
| 2026-08-31 | INR 1,710.00 | INR 1,711.40 | INR 1,593.10 | INR 1,593.10 | 9,621,819 |
| 2026-08-28 | INR 1,712.00 | INR 1,723.90 | INR 1,699.20 | INR 1,707.50 | 3,268,356 |
| 2026-08-27 | INR 1,703.00 | INR 1,719.00 | INR 1,691.20 | INR 1,714.00 | 2,044,450 |
| 2026-08-26 | INR 1,711.90 | INR 1,719.70 | INR 1,690.50 | INR 1,691.50 | 1,937,255 |
| 2026-08-25 | INR 1,674.00 | INR 1,702.70 | INR 1,671.00 | INR 1,702.70 | 1,300,541 |
| 2026-08-24 | INR 1,700.00 | INR 1,700.00 | INR 1,672.10 | INR 1,672.10 | 1,061,245 |
| 2026-08-21 | INR 1,697.20 | INR 1,702.00 | INR 1,684.90 | INR 1,700.00 | 1,113,535 |
| 2026-08-20 | INR 1,690.00 | INR 1,698.50 | INR 1,680.40 | INR 1,696.00 | 1,661,649 |
| 2026-08-19 | INR 1,684.00 | INR 1,684.00 | INR 1,667.00 | INR 1,681.90 | 1,217,074 |
| 2026-08-18 | INR 1,691.60 | INR 1,693.70 | INR 1,667.00 | INR 1,682.40 | 1,298,165 |
| 2026-08-17 | INR 1,700.00 | INR 1,704.00 | INR 1,678.10 | INR 1,691.00 | 1,594,217 |
| 2026-08-14 | INR 1,658.00 | INR 1,700.00 | INR 1,657.20 | INR 1,700.00 | 1,978,204 |
| 2026-08-13 | INR 1,665.00 | INR 1,669.90 | INR 1,641.10 | INR 1,658.00 | 1,992,956 |
| 2026-08-12 | INR 1,669.80 | INR 1,672.70 | INR 1,640.40 | INR 1,665.00 | 1,494,540 |
| 2026-08-11 | INR 1,700.00 | INR 1,703.40 | INR 1,661.80 | INR 1,668.20 | 2,263,466 |
| 2026-08-10 | INR 1,690.00 | INR 1,690.00 | INR 1,673.10 | INR 1,681.00 | 2,177,216 |
| 2026-08-07 | INR 1,695.00 | INR 1,702.30 | INR 1,676.70 | INR 1,693.50 | 2,387,389 |
| 2026-08-06 | INR 1,704.00 | INR 1,706.00 | INR 1,685.80 | INR 1,695.00 | 1,254,956 |
| 2026-08-05 | INR 1,708.20 | INR 1,710.70 | INR 1,688.10 | INR 1,700.00 | 2,333,361 |
| 2026-08-04 | INR 1,703.10 | INR 1,713.90 | INR 1,690.00 | INR 1,706.70 | 1,099,071 |
| 2026-08-03 | INR 1,713.40 | INR 1,715.90 | INR 1,692.80 | INR 1,701.00 | 1,664,693 |
| 2026-07-31 | INR 1,674.00 | INR 1,708.10 | INR 1,650.00 | INR 1,696.50 | 4,703,646 |
| 2026-07-30 | INR 1,726.70 | INR 1,727.70 | INR 1,658.40 | INR 1,664.10 | 5,395,211 |
| 2026-07-29 | INR 1,785.00 | INR 1,792.00 | INR 1,705.10 | INR 1,719.70 | 5,088,460 |
| 2026-07-28 | INR 1,770.40 | INR 1,783.00 | INR 1,758.90 | INR 1,774.70 | 1,776,549 |
| 2026-07-27 | INR 1,784.00 | INR 1,785.00 | INR 1,752.10 | INR 1,770.40 | 2,266,975 |
| 2026-07-24 | INR 1,764.90 | INR 1,784.90 | INR 1,755.20 | INR 1,768.30 | 1,685,770 |
| 2026-07-23 | INR 1,818.30 | INR 1,825.50 | INR 1,769.00 | INR 1,778.50 | 2,592,430 |
| 2026-07-22 | INR 1,837.10 | INR 1,847.20 | INR 1,811.90 | INR 1,819.40 | 1,436,881 |
| 2026-07-21 | INR 1,840.00 | INR 1,857.40 | INR 1,833.00 | INR 1,846.50 | 1,372,166 |
| 2026-07-20 | INR 1,836.10 | INR 1,853.70 | INR 1,828.00 | INR 1,844.00 | 754,950 |
| 2026-07-17 | INR 1,825.60 | INR 1,841.50 | INR 1,817.10 | INR 1,837.40 | 962,152 |
| 2026-07-16 | INR 1,828.50 | INR 1,859.70 | INR 1,817.50 | INR 1,826.40 | 1,952,268 |
| 2026-07-15 | INR 1,826.00 | INR 1,838.00 | INR 1,817.20 | INR 1,829.10 | 917,984 |
| 2026-07-14 | INR 1,819.30 | INR 1,840.90 | INR 1,808.60 | INR 1,821.90 | 1,636,778 |
| 2026-07-13 | INR 1,811.00 | INR 1,825.90 | INR 1,807.10 | INR 1,810.30 | 1,156,618 |
| 2026-07-10 | INR 1,800.10 | INR 1,852.90 | INR 1,800.10 | INR 1,828.10 | 1,489,787 |
| 2026-07-09 | INR 1,795.30 | INR 1,821.00 | INR 1,795.30 | INR 1,800.10 | 1,106,782 |
| 2026-07-08 | INR 1,824.90 | INR 1,850.40 | INR 1,783.20 | INR 1,791.70 | 1,413,919 |
| 2026-07-07 | INR 1,872.00 | INR 1,880.50 | INR 1,828.70 | INR 1,833.90 | 1,818,238 |
| 2026-07-06 | INR 1,872.80 | INR 1,883.50 | INR 1,859.30 | INR 1,864.40 | 1,042,695 |
| 2026-07-03 | INR 1,885.00 | INR 1,891.10 | INR 1,865.00 | INR 1,874.20 | 1,645,113 |
| 2026-07-02 | INR 1,858.50 | INR 1,888.00 | INR 1,845.50 | INR 1,883.20 | 3,089,068 |
| 2026-07-01 | INR 1,829.50 | INR 1,881.70 | INR 1,815.40 | INR 1,848.20 | 4,123,193 |
| 2026-06-30 | INR 1,786.90 | INR 1,816.30 | INR 1,782.60 | INR 1,810.20 | 2,230,098 |
| 2026-06-29 | INR 1,809.50 | INR 1,809.50 | INR 1,770.50 | INR 1,776.10 | 1,693,498 |
| 2026-06-25 | INR 1,813.30 | INR 1,831.40 | INR 1,790.90 | INR 1,796.00 | 1,850,390 |
| 2026-06-24 | INR 1,786.00 | INR 1,818.00 | INR 1,775.00 | INR 1,813.30 | 2,141,905 |
| 2026-06-23 | INR 1,832.60 | INR 1,842.00 | INR 1,779.10 | INR 1,784.00 | 3,309,685 |
| 2026-06-22 | INR 1,835.30 | INR 1,836.80 | INR 1,808.10 | INR 1,827.20 | 1,524,494 |
| 2026-06-19 | INR 1,842.10 | INR 1,849.00 | INR 1,830.00 | INR 1,835.30 | 4,382,841 |
| 2026-06-18 | INR 1,833.00 | INR 1,849.50 | INR 1,820.00 | INR 1,842.10 | 1,643,528 |
| 2026-06-17 | INR 1,824.00 | INR 1,833.00 | INR 1,806.30 | INR 1,828.60 | 2,697,924 |
| 2026-06-16 | INR 1,804.80 | INR 1,828.00 | INR 1,797.10 | INR 1,822.00 | 2,215,994 |
| 2026-06-15 | INR 1,839.00 | INR 1,840.30 | INR 1,798.90 | INR 1,804.80 | 1,421,741 |
| 2026-06-12 | INR 1,804.00 | INR 1,818.00 | INR 1,777.90 | INR 1,812.90 | 2,325,897 |
| 2026-06-11 | INR 1,814.60 | INR 1,820.40 | INR 1,781.70 | INR 1,787.10 | 2,229,041 |
| 2026-06-10 | INR 1,826.00 | INR 1,857.80 | INR 1,812.20 | INR 1,821.20 | 2,933,100 |
| 2026-06-09 | INR 1,828.00 | INR 1,832.60 | INR 1,792.40 | INR 1,826.40 | 1,776,339 |
| 2026-06-08 | INR 1,805.60 | INR 1,832.80 | INR 1,791.60 | INR 1,805.00 | 2,574,439 |
| 2026-06-05 | INR 1,801.50 | INR 1,827.90 | INR 1,796.70 | INR 1,824.20 | 1,640,762 |
| 2026-06-04 | INR 1,794.30 | INR 1,826.40 | INR 1,786.20 | INR 1,790.90 | 1,369,988 |
| 2026-06-03 | INR 1,829.40 | INR 1,840.00 | INR 1,781.90 | INR 1,803.80 | 2,967,709 |
| 2026-06-02 | INR 1,745.20 | INR 1,817.80 | INR 1,745.20 | INR 1,814.50 | 2,256,569 |
| 2026-06-01 | INR 1,809.10 | INR 1,814.90 | INR 1,777.00 | INR 1,783.50 | 1,224,826 |
| 2026-05-29 | INR 1,836.40 | INR 1,840.70 | INR 1,796.40 | INR 1,804.60 | 3,554,087 |
| 2026-05-27 | INR 1,810.00 | INR 1,842.80 | INR 1,809.90 | INR 1,824.50 | 2,102,406 |
| 2026-05-26 | INR 1,805.00 | INR 1,820.50 | INR 1,800.00 | INR 1,811.20 | 2,104,926 |
| 2026-05-25 | INR 1,809.00 | INR 1,813.30 | INR 1,793.00 | INR 1,802.90 | 1,516,143 |
| 2026-05-22 | INR 1,793.30 | INR 1,802.30 | INR 1,780.50 | INR 1,786.90 | 1,487,044 |
| 2026-05-21 | INR 1,781.40 | INR 1,800.80 | INR 1,776.80 | INR 1,793.30 | 1,628,329 |
| 2026-05-20 | INR 1,749.00 | INR 1,777.80 | INR 1,744.30 | INR 1,772.60 | 1,283,223 |
| 2026-05-19 | INR 1,790.80 | INR 1,805.00 | INR 1,758.80 | INR 1,762.80 | 2,274,987 |
| 2026-05-18 | INR 1,785.50 | INR 1,793.00 | INR 1,745.00 | INR 1,787.70 | 2,562,978 |
| 2026-05-15 | INR 1,796.80 | INR 1,823.90 | INR 1,766.20 | INR 1,795.10 | 5,622,212 |
| 2026-05-14 | INR 1,761.00 | INR 1,782.50 | INR 1,745.40 | INR 1,773.40 | 3,051,398 |
| 2026-05-13 | INR 1,688.20 | INR 1,752.30 | INR 1,688.00 | INR 1,737.80 | 3,018,421 |
| 2026-05-12 | INR 1,752.00 | INR 1,765.90 | INR 1,683.20 | INR 1,688.20 | 3,441,070 |
| 2026-05-11 | INR 1,757.10 | INR 1,785.60 | INR 1,733.10 | INR 1,767.30 | 4,111,229 |
| 2026-05-08 | INR 1,740.40 | INR 1,792.00 | INR 1,727.70 | INR 1,760.40 | 4,984,856 |
| 2026-05-07 | INR 1,748.30 | INR 1,755.90 | INR 1,708.00 | INR 1,732.80 | 3,280,485 |
| 2026-05-06 | INR 1,750.00 | INR 1,762.40 | INR 1,718.60 | INR 1,748.30 | 3,001,204 |
| 2026-05-05 | INR 1,749.80 | INR 1,757.40 | INR 1,718.70 | INR 1,725.00 | 4,357,699 |
| 2026-05-04 | INR 1,702.00 | INR 1,748.60 | INR 1,687.30 | INR 1,742.60 | 7,171,346 |
| 2026-04-30 | INR 1,650.00 | INR 1,677.00 | INR 1,596.80 | INR 1,657.30 | 6,313,698 |
| 2026-04-29 | INR 1,645.00 | INR 1,672.00 | INR 1,644.90 | INR 1,661.10 | 2,345,365 |
| 2026-04-28 | INR 1,628.40 | INR 1,648.00 | INR 1,624.50 | INR 1,637.60 | 2,500,914 |
| 2026-04-27 | INR 1,600.00 | INR 1,649.90 | INR 1,593.00 | INR 1,628.50 | 3,787,783 |
| 2026-04-24 | INR 1,612.00 | INR 1,618.80 | INR 1,556.50 | INR 1,585.10 | 2,290,223 |
| 2026-04-23 | INR 1,575.00 | INR 1,611.00 | INR 1,566.20 | INR 1,602.90 | 2,406,876 |
| 2026-04-22 | INR 1,588.90 | INR 1,603.40 | INR 1,582.00 | INR 1,588.60 | 1,918,773 |
| 2026-04-21 | INR 1,578.50 | INR 1,611.90 | INR 1,578.40 | INR 1,594.10 | 4,276,868 |
| 2026-04-20 | INR 1,572.40 | INR 1,600.50 | INR 1,566.10 | INR 1,578.40 | 2,998,603 |
| 2026-04-17 | INR 1,559.00 | INR 1,578.50 | INR 1,549.20 | INR 1,573.40 | 6,024,587 |
| 2026-04-16 | INR 1,524.90 | INR 1,555.80 | INR 1,510.00 | INR 1,549.80 | 7,476,052 |
| 2026-04-15 | INR 1,484.30 | INR 1,515.00 | INR 1,480.90 | INR 1,511.80 | 4,415,637 |
| 2026-04-13 | INR 1,426.80 | INR 1,477.90 | INR 1,421.00 | INR 1,465.30 | 3,629,785 |
| 2026-04-10 | INR 1,442.00 | INR 1,478.10 | INR 1,438.30 | INR 1,475.30 | 4,026,881 |
| 2026-04-09 | INR 1,437.00 | INR 1,456.20 | INR 1,415.20 | INR 1,447.40 | 3,159,307 |
| 2026-04-08 | INR 1,464.90 | INR 1,505.70 | INR 1,449.00 | INR 1,453.30 | 7,636,467 |
| 2026-04-07 | INR 1,375.00 | INR 1,390.00 | INR 1,368.40 | INR 1,381.00 | 1,812,944 |
| 2026-04-06 | INR 1,379.80 | INR 1,391.80 | INR 1,348.10 | INR 1,387.10 | 2,519,628 |
| 2026-04-02 | INR 1,354.40 | INR 1,384.20 | INR 1,332.60 | INR 1,377.60 | 3,210,456 |
| 2026-04-01 | INR 1,351.20 | INR 1,405.40 | INR 1,348.70 | INR 1,385.40 | 3,684,039 |
| 2026-03-30 | INR 1,325.00 | INR 1,337.30 | INR 1,307.10 | INR 1,312.60 | 2,856,500 |
| 2026-03-27 | INR 1,375.00 | INR 1,375.00 | INR 1,330.10 | INR 1,337.80 | 2,667,313 |
| 2026-03-25 | INR 1,359.70 | INR 1,392.70 | INR 1,354.80 | INR 1,375.90 | 1,856,531 |
| 2026-03-24 | INR 1,343.00 | INR 1,361.00 | INR 1,313.60 | INR 1,344.20 | 3,132,212 |
| 2026-03-23 | INR 1,350.00 | INR 1,350.00 | INR 1,293.50 | INR 1,303.60 | 3,361,416 |
| 2026-03-20 | INR 1,364.90 | INR 1,393.50 | INR 1,358.00 | INR 1,365.40 | 4,213,342 |
| 2026-03-19 | INR 1,377.00 | INR 1,379.60 | INR 1,350.50 | INR 1,356.00 | 2,160,622 |
| 2026-03-18 | INR 1,367.10 | INR 1,411.10 | INR 1,367.10 | INR 1,401.90 | 1,956,685 |
| 2026-03-17 | INR 1,379.00 | INR 1,379.00 | INR 1,351.20 | INR 1,365.50 | 2,605,905 |
| 2026-03-16 | INR 1,356.60 | INR 1,383.10 | INR 1,347.00 | INR 1,373.90 | 3,322,087 |
| 2026-03-13 | INR 1,388.70 | INR 1,390.00 | INR 1,354.00 | INR 1,363.20 | 2,688,559 |
| 2026-03-12 | INR 1,402.50 | INR 1,418.60 | INR 1,375.30 | INR 1,391.50 | 2,699,173 |
| 2026-03-11 | INR 1,425.00 | INR 1,454.90 | INR 1,405.70 | INR 1,410.80 | 2,212,011 |
| 2026-03-10 | INR 1,450.00 | INR 1,470.30 | INR 1,416.50 | INR 1,424.10 | 2,706,284 |
| 2026-03-09 | INR 1,405.00 | INR 1,436.10 | INR 1,405.00 | INR 1,421.30 | 4,874,245 |
| 2026-03-06 | INR 1,489.00 | INR 1,497.80 | INR 1,470.00 | INR 1,477.50 | 2,576,061 |
| 2026-03-05 | INR 1,447.20 | INR 1,505.50 | INR 1,447.20 | INR 1,499.30 | 3,236,481 |
| 2026-03-04 | INR 1,435.00 | INR 1,450.50 | INR 1,409.00 | INR 1,434.40 | 3,386,838 |
| 2026-03-02 | INR 1,462.00 | INR 1,497.30 | INR 1,430.00 | INR 1,470.30 | 4,207,514 |
| 2026-02-27 | INR 1,545.00 | INR 1,545.10 | INR 1,516.20 | INR 1,521.00 | 1,596,106 |
| 2026-02-26 | INR 1,537.60 | INR 1,554.60 | INR 1,526.00 | INR 1,550.60 | 1,353,287 |
| 2026-02-25 | INR 1,567.00 | INR 1,584.00 | INR 1,518.50 | INR 1,528.70 | 2,153,982 |
| 2026-02-24 | INR 1,553.70 | INR 1,564.00 | INR 1,536.40 | INR 1,555.40 | 1,360,612 |
| 2026-02-23 | INR 1,511.00 | INR 1,564.50 | INR 1,510.80 | INR 1,555.80 | 3,113,728 |
| 2026-02-20 | INR 1,513.30 | INR 1,529.20 | INR 1,505.20 | INR 1,511.50 | 1,126,987 |
| 2026-02-19 | INR 1,550.00 | INR 1,550.80 | INR 1,506.70 | INR 1,513.30 | 984,392 |
| 2026-02-18 | INR 1,565.00 | INR 1,565.00 | INR 1,540.00 | INR 1,550.80 | 1,326,139 |
| 2026-02-17 | INR 1,545.00 | INR 1,576.50 | INR 1,535.70 | INR 1,566.30 | 3,168,457 |
| 2026-02-16 | INR 1,517.50 | INR 1,545.50 | INR 1,495.30 | INR 1,540.10 | 1,644,108 |
| 2026-02-13 | INR 1,543.00 | INR 1,543.00 | INR 1,507.00 | INR 1,519.00 | 1,838,361 |
| 2026-02-12 | INR 1,542.10 | INR 1,551.00 | INR 1,532.50 | INR 1,543.70 | 1,107,584 |
| 2026-02-11 | INR 1,554.70 | INR 1,559.40 | INR 1,539.20 | INR 1,553.40 | 1,359,416 |
| 2026-02-10 | INR 1,565.00 | INR 1,568.00 | INR 1,525.00 | INR 1,554.70 | 1,643,366 |
| 2026-02-09 | INR 1,575.90 | INR 1,583.90 | INR 1,554.50 | INR 1,561.70 | 1,761,025 |
| 2026-02-06 | INR 1,563.00 | INR 1,575.50 | INR 1,527.00 | INR 1,550.70 | 4,429,173 |
| 2026-02-05 | INR 1,568.00 | INR 1,577.70 | INR 1,548.60 | INR 1,570.20 | 3,285,127 |
| 2026-02-04 | INR 1,529.90 | INR 1,572.30 | INR 1,508.50 | INR 1,567.90 | 6,632,728 |
| 2026-02-03 | INR 1,477.20 | INR 1,537.00 | INR 1,477.20 | INR 1,530.80 | 11,977,119 |
| 2026-02-02 | INR 1,348.00 | INR 1,406.00 | INR 1,348.00 | INR 1,403.10 | 2,796,673 |
| 2026-01-30 | INR 1,417.80 | INR 1,428.50 | INR 1,407.00 | INR 1,419.80 | 2,227,414 |
| 2026-01-29 | INR 1,384.90 | INR 1,429.00 | INR 1,371.60 | INR 1,417.80 | 3,918,681 |
| 2026-01-28 | INR 1,373.90 | INR 1,384.30 | INR 1,363.70 | INR 1,381.90 | 2,938,285 |
| 2026-01-27 | INR 1,334.30 | INR 1,368.30 | INR 1,322.00 | INR 1,363.90 | 3,838,632 |
| 2026-01-23 | INR 1,417.00 | INR 1,417.00 | INR 1,292.00 | INR 1,308.40 | 6,380,222 |
| 2026-01-22 | INR 1,400.00 | INR 1,421.70 | INR 1,388.50 | INR 1,414.20 | 1,689,638 |
| 2026-01-21 | INR 1,371.70 | INR 1,390.40 | INR 1,345.00 | INR 1,378.60 | 2,141,532 |
| 2026-01-20 | INR 1,409.00 | INR 1,412.90 | INR 1,359.60 | INR 1,367.60 | 1,799,611 |
| 2026-01-19 | INR 1,421.00 | INR 1,421.00 | INR 1,395.60 | INR 1,403.00 | 1,130,162 |
| 2026-01-16 | INR 1,430.00 | INR 1,448.00 | INR 1,416.10 | INR 1,421.90 | 1,556,318 |
| 2026-01-15 | INR 1,430.00 | INR 1,430.00 | INR 1,430.00 | INR 1,430.00 | 0 |
| 2026-01-14 | INR 1,429.00 | INR 1,438.90 | INR 1,423.00 | INR 1,430.00 | 1,278,819 |
| 2026-01-13 | INR 1,443.50 | INR 1,449.00 | INR 1,420.00 | INR 1,428.60 | 919,873 |
| 2026-01-12 | INR 1,435.90 | INR 1,447.10 | INR 1,403.90 | INR 1,443.50 | 1,539,180 |
| 2026-01-09 | INR 1,463.00 | INR 1,463.00 | INR 1,431.00 | INR 1,435.90 | 2,280,396 |
| 2026-01-08 | INR 1,468.00 | INR 1,489.00 | INR 1,460.30 | INR 1,465.20 | 1,974,347 |
| 2026-01-07 | INR 1,473.20 | INR 1,480.40 | INR 1,459.00 | INR 1,465.30 | 2,124,534 |
| 2026-01-06 | INR 1,490.00 | INR 1,493.00 | INR 1,470.70 | INR 1,473.20 | 1,675,609 |
| 2026-01-05 | INR 1,488.00 | INR 1,496.80 | INR 1,479.10 | INR 1,493.00 | 790,039 |
| 2026-01-02 | INR 1,480.10 | INR 1,495.00 | INR 1,478.30 | INR 1,489.50 | 1,251,176 |
| 2026-01-01 | INR 1,472.80 | INR 1,490.90 | INR 1,470.40 | INR 1,481.10 | 981,252 |
| 2025-12-31 | INR 1,468.50 | INR 1,475.00 | INR 1,461.30 | INR 1,469.80 | 707,055 |
| 2025-12-30 | INR 1,450.00 | INR 1,470.50 | INR 1,447.30 | INR 1,461.20 | 3,463,973 |
| 2025-12-29 | INR 1,487.10 | INR 1,487.10 | INR 1,451.00 | INR 1,454.40 | 1,568,472 |
| 2025-12-26 | INR 1,499.60 | INR 1,501.40 | INR 1,485.00 | INR 1,487.10 | 876,540 |
| 2025-12-24 | INR 1,503.00 | INR 1,507.20 | INR 1,492.00 | INR 1,494.30 | 1,318,023 |
| 2025-12-23 | INR 1,508.70 | INR 1,513.80 | INR 1,491.20 | INR 1,493.60 | 928,446 |
| 2025-12-22 | INR 1,497.50 | INR 1,515.00 | INR 1,497.50 | INR 1,508.70 | 1,116,833 |
| 2025-12-19 | INR 1,495.00 | INR 1,503.70 | INR 1,490.70 | INR 1,496.40 | 1,276,175 |
| 2025-12-18 | INR 1,486.40 | INR 1,498.00 | INR 1,476.00 | INR 1,495.70 | 683,681 |
| 2025-12-17 | INR 1,494.10 | INR 1,500.00 | INR 1,479.30 | INR 1,486.30 | 964,352 |
| 2025-12-16 | INR 1,512.60 | INR 1,512.60 | INR 1,494.20 | INR 1,499.00 | 1,122,212 |
| 2025-12-15 | INR 1,522.80 | INR 1,522.80 | INR 1,508.10 | INR 1,512.60 | 850,425 |
| 2025-12-12 | INR 1,512.00 | INR 1,527.40 | INR 1,509.50 | INR 1,522.80 | 1,152,570 |
| 2025-12-11 | INR 1,496.00 | INR 1,515.00 | INR 1,495.00 | INR 1,504.00 | 1,451,645 |
| 2025-12-10 | INR 1,500.00 | INR 1,521.00 | INR 1,493.60 | INR 1,498.10 | 1,677,388 |
| 2025-12-09 | INR 1,476.90 | INR 1,499.20 | INR 1,460.90 | INR 1,497.20 | 1,327,921 |
| 2025-12-08 | INR 1,509.40 | INR 1,510.90 | INR 1,472.60 | INR 1,480.50 | 1,070,689 |
| 2025-12-05 | INR 1,504.60 | INR 1,514.00 | INR 1,493.30 | INR 1,509.40 | 1,141,428 |
| 2025-12-04 | INR 1,497.70 | INR 1,509.10 | INR 1,490.20 | INR 1,505.60 | 1,591,805 |
| 2025-12-03 | INR 1,514.00 | INR 1,524.00 | INR 1,488.60 | INR 1,497.70 | 1,958,074 |
| 2025-12-02 | INR 1,528.10 | INR 1,530.00 | INR 1,510.00 | INR 1,518.10 | 1,974,536 |
| 2025-12-01 | INR 1,530.00 | INR 1,549.00 | INR 1,523.00 | INR 1,530.50 | 4,059,126 |
| 2025-11-28 | INR 1,510.00 | INR 1,534.30 | INR 1,503.10 | INR 1,516.90 | 2,612,938 |
| 2025-11-27 | INR 1,511.80 | INR 1,513.90 | INR 1,501.00 | INR 1,509.10 | 861,910 |
| 2025-11-26 | INR 1,484.30 | INR 1,523.00 | INR 1,484.30 | INR 1,506.20 | 3,986,754 |
| 2025-11-25 | INR 1,490.00 | INR 1,492.40 | INR 1,474.50 | INR 1,483.90 | 1,355,333 |
| 2025-11-24 | INR 1,482.00 | INR 1,490.20 | INR 1,471.30 | INR 1,485.90 | 2,485,518 |
| 2025-11-21 | INR 1,492.00 | INR 1,492.30 | INR 1,467.10 | INR 1,479.80 | 1,165,365 |
| 2025-11-20 | INR 1,500.00 | INR 1,505.00 | INR 1,487.60 | INR 1,491.10 | 1,459,401 |
| 2025-11-19 | INR 1,499.00 | INR 1,499.50 | INR 1,478.00 | INR 1,484.20 | 1,746,304 |
| 2025-11-18 | INR 1,518.90 | INR 1,518.90 | INR 1,490.20 | INR 1,495.00 | 1,818,617 |
| 2025-11-17 | INR 1,518.90 | INR 1,519.00 | INR 1,503.00 | INR 1,507.60 | 1,750,560 |
| 2025-11-14 | INR 1,500.00 | INR 1,523.60 | INR 1,497.00 | INR 1,512.70 | 2,345,593 |
| 2025-11-13 | INR 1,515.00 | INR 1,515.00 | INR 1,487.80 | INR 1,499.00 | 2,304,918 |
| 2025-11-12 | INR 1,477.00 | INR 1,515.00 | INR 1,475.50 | INR 1,506.90 | 4,641,466 |
| 2025-11-11 | INR 1,453.00 | INR 1,476.00 | INR 1,437.80 | INR 1,474.40 | 2,258,827 |
| 2025-11-10 | INR 1,452.20 | INR 1,463.90 | INR 1,441.00 | INR 1,444.90 | 1,161,695 |
| 2025-11-07 | INR 1,435.00 | INR 1,464.00 | INR 1,425.00 | INR 1,448.30 | 2,184,538 |
| 2025-11-06 | INR 1,452.10 | INR 1,466.30 | INR 1,434.30 | INR 1,436.80 | 2,745,063 |
| 2025-11-04 | INR 1,449.60 | INR 1,466.30 | INR 1,432.00 | INR 1,444.40 | 3,554,714 |
| 2025-11-03 | INR 1,451.50 | INR 1,457.40 | INR 1,435.30 | INR 1,444.70 | 1,059,573 |
| 2025-10-31 | INR 1,457.90 | INR 1,461.70 | INR 1,443.00 | INR 1,451.50 | 1,141,853 |
| 2025-10-30 | INR 1,458.00 | INR 1,463.00 | INR 1,449.60 | INR 1,457.90 | 1,380,931 |
| 2025-10-29 | INR 1,424.10 | INR 1,464.80 | INR 1,421.60 | INR 1,454.80 | 3,578,596 |
| 2025-10-28 | INR 1,425.90 | INR 1,435.00 | INR 1,410.00 | INR 1,417.90 | 2,068,057 |
| 2025-10-27 | INR 1,429.00 | INR 1,429.80 | INR 1,410.00 | INR 1,420.60 | 2,280,976 |
| 2025-10-24 | INR 1,463.00 | INR 1,463.50 | INR 1,422.30 | INR 1,429.00 | 1,907,383 |
| 2025-10-23 | INR 1,478.80 | INR 1,483.50 | INR 1,450.30 | INR 1,453.10 | 2,999,137 |
| 2025-10-21 | INR 1,477.00 | INR 1,481.50 | INR 1,470.00 | INR 1,473.50 | 394,024 |
| 2025-10-20 | INR 1,488.00 | INR 1,489.00 | INR 1,459.10 | INR 1,467.00 | 2,660,484 |
| 2025-10-17 | INR 1,479.50 | INR 1,489.00 | INR 1,462.50 | INR 1,479.40 | 3,290,072 |
| 2025-10-16 | INR 1,454.00 | INR 1,490.50 | INR 1,453.00 | INR 1,479.50 | 6,512,312 |
| 2025-10-15 | INR 1,430.00 | INR 1,456.30 | INR 1,430.00 | INR 1,450.70 | 2,675,240 |
| 2025-10-14 | INR 1,440.00 | INR 1,442.20 | INR 1,422.00 | INR 1,429.00 | 2,640,234 |
| 2025-10-13 | INR 1,400.80 | INR 1,441.90 | INR 1,396.00 | INR 1,437.80 | 2,245,061 |
| 2025-10-10 | INR 1,400.50 | INR 1,418.00 | INR 1,395.70 | INR 1,409.40 | 1,359,246 |
| 2025-10-09 | INR 1,394.50 | INR 1,399.80 | INR 1,388.40 | INR 1,395.60 | 1,250,770 |