Bharat Heavy Electricals Limited (BHEL) Price History
Daily open, high, low, close and volume for Bharat Heavy Electricals Limited (BHEL) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | INR 435.20 | INR 441.20 | INR 433.10 | INR 438.35 | 5,524,156 |
| 2026-10-09 | INR 433.60 | INR 438.70 | INR 420.65 | INR 433.60 | 11,017,851 |
| 2026-10-08 | INR 448.80 | INR 451.45 | INR 429.45 | INR 429.60 | 12,838,774 |
| 2026-10-07 | INR 451.50 | INR 455.95 | INR 446.60 | INR 448.50 | 14,450,998 |
| 2026-10-06 | INR 429.00 | INR 453.90 | INR 427.70 | INR 452.00 | 22,865,195 |
| 2026-10-05 | INR 424.95 | INR 433.45 | INR 423.10 | INR 429.00 | 8,225,965 |
| 2026-10-01 | INR 413.75 | INR 428.15 | INR 411.35 | INR 421.00 | 12,669,050 |
| 2026-09-30 | INR 415.10 | INR 421.80 | INR 411.70 | INR 415.50 | 8,153,812 |
| 2026-09-29 | INR 410.30 | INR 414.90 | INR 402.60 | INR 413.35 | 6,607,415 |
| 2026-09-28 | INR 416.85 | INR 416.85 | INR 407.25 | INR 411.90 | 7,754,932 |
| 2026-09-25 | INR 417.75 | INR 423.00 | INR 411.80 | INR 418.95 | 6,852,409 |
| 2026-09-24 | INR 421.40 | INR 422.65 | INR 415.35 | INR 415.35 | 5,474,876 |
| 2026-09-23 | INR 427.25 | INR 430.00 | INR 419.05 | INR 423.10 | 5,244,031 |
| 2026-09-22 | INR 435.20 | INR 439.70 | INR 424.65 | INR 425.80 | 4,718,245 |
| 2026-09-21 | INR 433.00 | INR 438.30 | INR 430.20 | INR 433.40 | 5,111,793 |
| 2026-09-18 | INR 428.40 | INR 439.90 | INR 427.25 | INR 439.90 | 7,669,374 |
| 2026-09-17 | INR 411.55 | INR 430.75 | INR 410.80 | INR 429.20 | 8,684,564 |
| 2026-09-16 | INR 415.45 | INR 417.40 | INR 406.00 | INR 410.60 | 7,088,021 |
| 2026-09-15 | INR 431.25 | INR 432.00 | INR 412.85 | INR 412.85 | 7,340,842 |
| 2026-09-11 | INR 427.00 | INR 433.00 | INR 418.20 | INR 431.00 | 6,548,117 |
| 2026-09-10 | INR 434.20 | INR 435.45 | INR 427.05 | INR 429.50 | 3,963,862 |
| 2026-09-09 | INR 422.15 | INR 436.00 | INR 421.65 | INR 433.70 | 8,487,227 |
| 2026-09-08 | INR 422.50 | INR 426.70 | INR 419.85 | INR 422.15 | 4,160,694 |
| 2026-09-07 | INR 432.90 | INR 434.95 | INR 418.55 | INR 421.45 | 4,092,933 |
| 2026-09-04 | INR 433.00 | INR 439.20 | INR 429.20 | INR 431.10 | 5,925,391 |
| 2026-09-03 | INR 428.50 | INR 432.70 | INR 424.05 | INR 431.80 | 5,980,404 |
| 2026-09-02 | INR 423.55 | INR 427.50 | INR 417.35 | INR 427.50 | 5,742,323 |
| 2026-09-01 | INR 437.25 | INR 437.25 | INR 423.20 | INR 426.55 | 7,144,021 |
| 2026-08-31 | INR 430.60 | INR 442.65 | INR 424.05 | INR 442.65 | 9,251,968 |
| 2026-08-28 | INR 434.00 | INR 436.65 | INR 427.00 | INR 430.85 | 5,837,847 |
| 2026-08-27 | INR 416.00 | INR 438.20 | INR 416.00 | INR 433.95 | 19,967,976 |
| 2026-08-26 | INR 418.00 | INR 421.00 | INR 415.50 | INR 415.50 | 3,386,320 |
| 2026-08-25 | INR 410.80 | INR 417.00 | INR 408.15 | INR 417.00 | 4,652,600 |
| 2026-08-24 | INR 412.50 | INR 413.80 | INR 409.20 | INR 411.40 | 4,441,028 |
| 2026-08-21 | INR 416.05 | INR 416.65 | INR 409.10 | INR 413.00 | 3,639,529 |
| 2026-08-20 | INR 422.90 | INR 423.75 | INR 412.40 | INR 413.50 | 4,572,719 |
| 2026-08-19 | INR 425.00 | INR 425.15 | INR 414.30 | INR 419.80 | 5,840,962 |
| 2026-08-18 | INR 434.00 | INR 434.15 | INR 423.50 | INR 425.00 | 7,418,846 |
| 2026-08-17 | INR 424.00 | INR 435.95 | INR 421.80 | INR 435.95 | 15,351,093 |
| 2026-08-14 | INR 419.95 | INR 430.00 | INR 416.55 | INR 421.70 | 11,362,612 |
| 2026-08-13 | INR 420.00 | INR 420.50 | INR 412.00 | INR 420.00 | 14,823,680 |
| 2026-08-12 | INR 404.50 | INR 420.20 | INR 403.25 | INR 420.00 | 14,607,097 |
| 2026-08-11 | INR 409.90 | INR 413.40 | INR 401.65 | INR 403.00 | 5,246,729 |
| 2026-08-10 | INR 404.75 | INR 409.45 | INR 400.20 | INR 409.00 | 4,506,602 |
| 2026-08-07 | INR 406.95 | INR 418.70 | INR 402.20 | INR 405.20 | 9,754,089 |
| 2026-08-06 | INR 410.10 | INR 411.90 | INR 404.95 | INR 408.15 | 5,362,227 |
| 2026-08-05 | INR 411.95 | INR 414.80 | INR 407.00 | INR 412.40 | 5,588,130 |
| 2026-08-04 | INR 411.15 | INR 412.85 | INR 406.25 | INR 411.95 | 4,709,584 |
| 2026-08-03 | INR 409.00 | INR 414.35 | INR 406.45 | INR 411.15 | 5,593,016 |
| 2026-07-31 | INR 406.00 | INR 412.35 | INR 405.95 | INR 407.00 | 6,869,187 |
| 2026-07-30 | INR 406.00 | INR 406.00 | INR 399.75 | INR 403.00 | 5,875,071 |
| 2026-07-29 | INR 408.00 | INR 408.45 | INR 395.50 | INR 405.15 | 10,523,689 |
| 2026-07-28 | INR 415.95 | INR 415.95 | INR 403.20 | INR 405.75 | 6,949,460 |
| 2026-07-27 | INR 420.00 | INR 422.40 | INR 412.90 | INR 415.95 | 9,042,974 |
| 2026-07-24 | INR 405.00 | INR 418.00 | INR 402.15 | INR 417.30 | 8,874,814 |
| 2026-07-23 | INR 415.45 | INR 417.00 | INR 405.65 | INR 409.60 | 7,519,426 |
| 2026-07-22 | INR 414.00 | INR 421.00 | INR 412.35 | INR 416.45 | 11,711,567 |
| 2026-07-21 | INR 417.50 | INR 417.95 | INR 411.20 | INR 413.30 | 8,374,361 |
| 2026-07-20 | INR 422.40 | INR 427.25 | INR 414.40 | INR 417.50 | 12,038,780 |
| 2026-07-17 | INR 445.00 | INR 446.50 | INR 420.30 | INR 422.00 | 48,217,882 |
| 2026-07-16 | INR 424.20 | INR 441.00 | INR 407.05 | INR 435.40 | 55,731,908 |
| 2026-07-15 | INR 405.20 | INR 424.00 | INR 402.50 | INR 417.95 | 19,808,847 |
| 2026-07-14 | INR 408.15 | INR 409.00 | INR 401.00 | INR 403.90 | 12,494,044 |
| 2026-07-13 | INR 392.75 | INR 412.00 | INR 389.60 | INR 409.10 | 14,286,194 |
| 2026-07-10 | INR 388.90 | INR 395.80 | INR 385.60 | INR 395.25 | 11,887,326 |
| 2026-07-09 | INR 380.00 | INR 387.00 | INR 379.30 | INR 381.60 | 9,102,802 |
| 2026-07-08 | INR 374.00 | INR 387.50 | INR 371.80 | INR 377.80 | 13,150,600 |
| 2026-07-07 | INR 389.70 | INR 389.70 | INR 375.00 | INR 376.45 | 18,569,613 |
| 2026-07-06 | INR 384.00 | INR 394.00 | INR 384.00 | INR 387.50 | 12,997,839 |
| 2026-07-03 | INR 402.00 | INR 403.20 | INR 383.00 | INR 383.60 | 29,608,874 |
| 2026-07-02 | INR 414.95 | INR 415.05 | INR 399.80 | INR 401.95 | 11,966,341 |
| 2026-07-01 | INR 416.10 | INR 422.40 | INR 411.80 | INR 413.95 | 10,048,287 |
| 2026-06-30 | INR 414.55 | INR 420.00 | INR 411.75 | INR 414.10 | 18,542,296 |
| 2026-06-29 | INR 402.70 | INR 416.40 | INR 393.85 | INR 413.75 | 45,313,478 |
| 2026-06-25 | INR 404.70 | INR 408.30 | INR 401.10 | INR 402.70 | 8,630,710 |
| 2026-06-24 | INR 401.10 | INR 408.00 | INR 398.80 | INR 402.90 | 9,391,640 |
| 2026-06-23 | INR 413.85 | INR 414.75 | INR 397.70 | INR 399.85 | 9,746,360 |
| 2026-06-22 | INR 417.30 | INR 420.70 | INR 408.30 | INR 411.50 | 10,136,520 |
| 2026-06-19 | INR 405.90 | INR 423.70 | INR 403.85 | INR 414.35 | 22,020,572 |
| 2026-06-18 | INR 392.80 | INR 409.45 | INR 391.35 | INR 405.90 | 15,191,954 |
| 2026-06-17 | INR 384.20 | INR 394.05 | INR 381.90 | INR 392.25 | 7,880,789 |
| 2026-06-16 | INR 383.90 | INR 387.65 | INR 381.75 | INR 384.20 | 6,165,659 |
| 2026-06-15 | INR 384.00 | INR 391.25 | INR 381.05 | INR 382.85 | 7,802,473 |
| 2026-06-12 | INR 379.60 | INR 380.15 | INR 369.70 | INR 378.75 | 9,280,094 |
| 2026-06-11 | INR 376.55 | INR 379.50 | INR 367.60 | INR 370.65 | 11,173,287 |
| 2026-06-10 | INR 397.00 | INR 397.20 | INR 375.75 | INR 377.30 | 11,028,183 |
| 2026-06-09 | INR 388.25 | INR 397.40 | INR 385.05 | INR 396.55 | 9,498,965 |
| 2026-06-08 | INR 378.00 | INR 389.90 | INR 378.00 | INR 386.30 | 9,622,172 |
| 2026-06-05 | INR 390.00 | INR 400.35 | INR 382.60 | INR 386.95 | 17,437,792 |
| 2026-06-04 | INR 410.40 | INR 411.00 | INR 384.50 | INR 389.20 | 22,452,304 |
| 2026-06-03 | INR 410.75 | INR 412.65 | INR 397.30 | INR 406.30 | 10,000,048 |
| 2026-06-02 | INR 400.00 | INR 413.00 | INR 399.30 | INR 410.75 | 8,510,633 |
| 2026-06-01 | INR 417.00 | INR 417.80 | INR 403.10 | INR 404.80 | 9,218,173 |
| 2026-05-29 | INR 424.05 | INR 424.90 | INR 413.05 | INR 416.75 | 18,794,737 |
| 2026-05-27 | INR 417.20 | INR 424.70 | INR 416.50 | INR 422.35 | 10,651,428 |
| 2026-05-26 | INR 419.50 | INR 420.40 | INR 415.25 | INR 417.75 | 9,434,405 |
| 2026-05-25 | INR 412.00 | INR 420.95 | INR 409.95 | INR 419.40 | 11,083,538 |
| 2026-05-22 | INR 408.50 | INR 413.55 | INR 407.10 | INR 408.55 | 7,879,542 |
| 2026-05-21 | INR 412.00 | INR 414.70 | INR 406.30 | INR 408.15 | 8,203,336 |
| 2026-05-20 | INR 397.00 | INR 410.00 | INR 396.00 | INR 408.40 | 10,932,205 |
| 2026-05-19 | INR 397.00 | INR 404.40 | INR 391.10 | INR 401.10 | 11,644,140 |
| 2026-05-18 | INR 395.60 | INR 396.30 | INR 386.10 | INR 395.25 | 10,710,854 |
| 2026-05-15 | INR 414.80 | INR 415.65 | INR 397.00 | INR 398.30 | 15,856,773 |
| 2026-05-14 | INR 407.20 | INR 417.90 | INR 402.05 | INR 413.15 | 22,299,813 |
| 2026-05-13 | INR 392.50 | INR 407.75 | INR 392.50 | INR 403.85 | 21,915,995 |
| 2026-05-12 | INR 397.10 | INR 407.20 | INR 390.55 | INR 391.75 | 17,519,753 |
| 2026-05-11 | INR 400.00 | INR 406.60 | INR 393.05 | INR 401.35 | 18,431,673 |
| 2026-05-08 | INR 406.10 | INR 408.90 | INR 400.10 | INR 404.60 | 17,888,566 |
| 2026-05-07 | INR 385.50 | INR 408.35 | INR 383.45 | INR 406.45 | 37,208,886 |
| 2026-05-06 | INR 378.00 | INR 387.50 | INR 368.40 | INR 385.95 | 20,995,123 |
| 2026-05-05 | INR 379.90 | INR 388.40 | INR 371.30 | INR 374.95 | 33,273,604 |
| 2026-05-04 | INR 355.00 | INR 399.00 | INR 353.70 | INR 377.05 | 104,983,360 |
| 2026-04-30 | INR 344.40 | INR 354.90 | INR 342.04 | INR 352.41 | 17,432,476 |
| 2026-04-29 | INR 356.80 | INR 358.10 | INR 342.51 | INR 344.50 | 14,716,414 |
| 2026-04-28 | INR 349.69 | INR 356.00 | INR 347.28 | INR 354.71 | 14,893,265 |
| 2026-04-27 | INR 339.43 | INR 354.00 | INR 339.00 | INR 348.58 | 20,484,360 |
| 2026-04-24 | INR 339.00 | INR 340.49 | INR 333.02 | INR 337.39 | 15,907,329 |
| 2026-04-23 | INR 333.00 | INR 341.25 | INR 330.65 | INR 337.60 | 16,570,930 |
| 2026-04-22 | INR 331.99 | INR 336.80 | INR 329.70 | INR 333.64 | 15,926,893 |
| 2026-04-21 | INR 327.01 | INR 333.79 | INR 322.51 | INR 332.61 | 20,292,270 |
| 2026-04-20 | INR 318.53 | INR 333.79 | INR 317.60 | INR 325.63 | 49,865,330 |
| 2026-04-17 | INR 311.00 | INR 317.80 | INR 307.38 | INR 316.79 | 25,068,627 |
| 2026-04-16 | INR 294.37 | INR 312.30 | INR 293.05 | INR 309.26 | 28,292,886 |
| 2026-04-15 | INR 291.02 | INR 297.39 | INR 291.02 | INR 292.50 | 12,730,693 |
| 2026-04-13 | INR 279.00 | INR 293.00 | INR 276.49 | INR 287.77 | 42,151,898 |
| 2026-04-10 | INR 279.00 | INR 286.18 | INR 278.99 | INR 284.71 | 15,013,291 |
| 2026-04-09 | INR 266.50 | INR 281.00 | INR 263.76 | INR 277.20 | 31,642,983 |
| 2026-04-08 | INR 261.20 | INR 267.80 | INR 261.08 | INR 265.70 | 17,510,017 |
| 2026-04-07 | INR 245.59 | INR 254.39 | INR 242.26 | INR 253.59 | 14,913,436 |
| 2026-04-06 | INR 249.41 | INR 250.80 | INR 239.17 | INR 245.64 | 13,853,601 |
| 2026-04-02 | INR 248.95 | INR 249.30 | INR 240.92 | INR 248.11 | 7,987,056 |
| 2026-04-01 | INR 254.50 | INR 257.35 | INR 250.50 | INR 251.84 | 14,241,715 |
| 2026-03-30 | INR 250.35 | INR 254.85 | INR 244.00 | INR 245.50 | 12,308,911 |
| 2026-03-27 | INR 260.30 | INR 261.45 | INR 254.45 | INR 254.85 | 6,984,305 |
| 2026-03-25 | INR 259.95 | INR 266.80 | INR 259.35 | INR 262.05 | 6,801,129 |
| 2026-03-24 | INR 258.00 | INR 260.00 | INR 252.30 | INR 258.20 | 7,393,540 |
| 2026-03-23 | INR 260.20 | INR 260.25 | INR 249.25 | INR 252.85 | 11,692,333 |
| 2026-03-20 | INR 254.05 | INR 266.20 | INR 253.25 | INR 262.05 | 19,056,140 |
| 2026-03-19 | INR 256.00 | INR 256.80 | INR 250.05 | INR 251.75 | 4,709,558 |
| 2026-03-18 | INR 257.50 | INR 261.50 | INR 256.35 | INR 260.15 | 4,198,413 |
| 2026-03-17 | INR 255.50 | INR 257.15 | INR 250.00 | INR 256.35 | 7,083,919 |
| 2026-03-16 | INR 257.05 | INR 260.80 | INR 248.90 | INR 253.50 | 7,970,526 |
| 2026-03-13 | INR 265.85 | INR 270.30 | INR 256.60 | INR 258.50 | 11,238,122 |
| 2026-03-12 | INR 253.90 | INR 270.35 | INR 251.85 | INR 267.85 | 16,227,938 |
| 2026-03-11 | INR 258.95 | INR 262.80 | INR 255.00 | INR 255.75 | 6,282,466 |
| 2026-03-10 | INR 259.00 | INR 262.00 | INR 252.60 | INR 258.65 | 6,171,454 |
| 2026-03-09 | INR 253.05 | INR 256.35 | INR 247.60 | INR 255.40 | 7,235,564 |
| 2026-03-06 | INR 256.55 | INR 264.45 | INR 255.75 | INR 258.95 | 10,342,609 |
| 2026-03-05 | INR 249.75 | INR 258.80 | INR 249.30 | INR 257.25 | 10,224,873 |
| 2026-03-04 | INR 258.00 | INR 258.95 | INR 247.20 | INR 247.90 | 16,208,648 |
| 2026-03-02 | INR 256.05 | INR 266.40 | INR 256.05 | INR 262.15 | 12,870,609 |
| 2026-02-27 | INR 264.50 | INR 267.90 | INR 262.80 | INR 264.95 | 8,367,571 |
| 2026-02-26 | INR 263.00 | INR 265.50 | INR 259.75 | INR 264.85 | 6,496,828 |
| 2026-02-25 | INR 262.40 | INR 265.10 | INR 260.00 | INR 261.95 | 8,855,564 |
| 2026-02-24 | INR 257.00 | INR 262.50 | INR 255.00 | INR 261.80 | 10,678,349 |
| 2026-02-23 | INR 258.05 | INR 260.80 | INR 255.25 | INR 258.25 | 11,160,170 |
| 2026-02-20 | INR 253.00 | INR 259.65 | INR 250.70 | INR 257.30 | 9,855,329 |
| 2026-02-19 | INR 259.00 | INR 259.30 | INR 252.00 | INR 253.80 | 10,932,988 |
| 2026-02-18 | INR 265.90 | INR 265.90 | INR 258.00 | INR 261.60 | 12,611,325 |
| 2026-02-17 | INR 262.10 | INR 265.15 | INR 261.00 | INR 262.80 | 10,432,190 |
| 2026-02-16 | INR 256.00 | INR 263.35 | INR 253.00 | INR 262.50 | 29,358,420 |
| 2026-02-13 | INR 257.00 | INR 262.20 | INR 254.70 | INR 255.75 | 27,784,730 |
| 2026-02-12 | INR 259.00 | INR 265.80 | INR 259.00 | INR 260.60 | 69,540,657 |
| 2026-02-11 | INR 261.90 | INR 263.25 | INR 258.60 | INR 260.65 | 85,237,867 |
| 2026-02-10 | INR 275.40 | INR 277.00 | INR 271.00 | INR 276.10 | 5,379,904 |
| 2026-02-09 | INR 267.60 | INR 275.55 | INR 267.60 | INR 274.65 | 5,685,381 |
| 2026-02-06 | INR 268.20 | INR 269.15 | INR 263.10 | INR 266.60 | 3,549,301 |
| 2026-02-05 | INR 272.30 | INR 272.90 | INR 267.60 | INR 268.90 | 3,631,556 |
| 2026-02-04 | INR 268.95 | INR 274.00 | INR 264.60 | INR 272.70 | 8,243,278 |
| 2026-02-03 | INR 266.40 | INR 271.60 | INR 261.35 | INR 267.90 | 8,088,230 |
| 2026-02-02 | INR 253.50 | INR 259.10 | INR 249.50 | INR 258.25 | 5,287,190 |
| 2026-01-30 | INR 259.80 | INR 263.65 | INR 256.85 | INR 262.70 | 6,252,061 |
| 2026-01-29 | INR 260.80 | INR 261.75 | INR 256.50 | INR 260.50 | 7,777,528 |
| 2026-01-28 | INR 250.05 | INR 260.90 | INR 246.85 | INR 259.65 | 8,340,263 |
| 2026-01-27 | INR 243.50 | INR 248.80 | INR 240.50 | INR 247.70 | 9,603,734 |
| 2026-01-23 | INR 255.55 | INR 255.55 | INR 241.65 | INR 242.50 | 6,847,147 |
| 2026-01-22 | INR 254.80 | INR 256.95 | INR 250.30 | INR 251.55 | 6,157,502 |
| 2026-01-21 | INR 249.95 | INR 257.85 | INR 247.90 | INR 252.35 | 14,481,811 |
| 2026-01-20 | INR 262.50 | INR 262.50 | INR 248.75 | INR 250.15 | 24,904,986 |
| 2026-01-19 | INR 265.40 | INR 269.15 | INR 256.50 | INR 263.10 | 25,303,568 |
| 2026-01-16 | INR 269.20 | INR 269.40 | INR 263.85 | INR 265.40 | 5,568,981 |
| 2026-01-15 | INR 267.45 | INR 267.45 | INR 267.45 | INR 267.45 | 0 |
| 2026-01-14 | INR 265.95 | INR 272.35 | INR 263.50 | INR 267.45 | 9,508,874 |
| 2026-01-13 | INR 269.15 | INR 269.75 | INR 262.45 | INR 265.55 | 10,914,720 |
| 2026-01-12 | INR 272.50 | INR 272.50 | INR 258.25 | INR 267.90 | 36,431,979 |
| 2026-01-09 | INR 279.00 | INR 285.50 | INR 271.65 | INR 274.25 | 62,968,609 |
| 2026-01-08 | INR 303.90 | INR 303.90 | INR 261.50 | INR 271.75 | 48,951,103 |
| 2026-01-07 | INR 296.95 | INR 305.90 | INR 296.50 | INR 303.55 | 12,724,071 |
| 2026-01-06 | INR 300.70 | INR 302.70 | INR 294.70 | INR 296.95 | 6,926,709 |
| 2026-01-05 | INR 300.80 | INR 303.40 | INR 296.00 | INR 300.05 | 9,119,661 |
| 2026-01-02 | INR 292.70 | INR 300.85 | INR 291.55 | INR 299.50 | 13,871,683 |
| 2026-01-01 | INR 288.50 | INR 293.30 | INR 288.10 | INR 291.45 | 7,927,074 |
| 2025-12-31 | INR 283.80 | INR 291.20 | INR 282.25 | INR 287.45 | 10,765,553 |
| 2025-12-30 | INR 279.70 | INR 283.75 | INR 276.30 | INR 282.80 | 5,022,408 |
| 2025-12-29 | INR 282.50 | INR 284.50 | INR 278.50 | INR 279.40 | 3,963,435 |
| 2025-12-26 | INR 278.00 | INR 285.60 | INR 277.05 | INR 281.50 | 6,390,786 |
| 2025-12-24 | INR 281.90 | INR 285.50 | INR 277.75 | INR 278.20 | 5,866,008 |
| 2025-12-23 | INR 282.20 | INR 284.35 | INR 280.60 | INR 281.90 | 5,087,115 |
| 2025-12-22 | INR 276.00 | INR 282.45 | INR 275.80 | INR 281.85 | 4,874,650 |
| 2025-12-19 | INR 275.05 | INR 277.90 | INR 272.50 | INR 275.75 | 7,050,742 |
| 2025-12-18 | INR 277.20 | INR 277.70 | INR 271.45 | INR 275.05 | 4,139,636 |
| 2025-12-17 | INR 278.50 | INR 280.65 | INR 275.65 | INR 277.85 | 3,130,658 |
| 2025-12-16 | INR 281.50 | INR 281.80 | INR 275.80 | INR 279.35 | 5,220,449 |
| 2025-12-15 | INR 285.15 | INR 286.45 | INR 281.55 | INR 282.60 | 4,114,513 |
| 2025-12-12 | INR 276.85 | INR 287.50 | INR 276.85 | INR 285.15 | 12,084,724 |
| 2025-12-11 | INR 275.00 | INR 279.15 | INR 273.80 | INR 276.50 | 3,695,549 |
| 2025-12-10 | INR 276.95 | INR 280.75 | INR 274.20 | INR 275.00 | 3,543,157 |
| 2025-12-09 | INR 269.40 | INR 280.55 | INR 268.90 | INR 277.00 | 9,945,144 |
| 2025-12-08 | INR 277.70 | INR 279.20 | INR 267.70 | INR 269.70 | 5,178,235 |
| 2025-12-05 | INR 275.85 | INR 279.50 | INR 273.10 | INR 277.75 | 4,629,680 |
| 2025-12-04 | INR 279.00 | INR 279.55 | INR 274.40 | INR 275.75 | 8,033,107 |
| 2025-12-03 | INR 286.00 | INR 287.70 | INR 276.05 | INR 278.55 | 6,343,542 |
| 2025-12-02 | INR 290.90 | INR 291.60 | INR 284.80 | INR 285.50 | 6,242,631 |
| 2025-12-01 | INR 291.10 | INR 295.25 | INR 290.25 | INR 291.00 | 9,651,733 |
| 2025-11-28 | INR 290.25 | INR 293.15 | INR 290.10 | INR 290.85 | 7,279,931 |
| 2025-11-27 | INR 289.70 | INR 295.25 | INR 288.90 | INR 290.85 | 10,234,788 |
| 2025-11-26 | INR 282.80 | INR 290.25 | INR 282.15 | INR 289.70 | 11,134,915 |
| 2025-11-25 | INR 277.00 | INR 285.35 | INR 276.70 | INR 282.90 | 7,350,075 |
| 2025-11-24 | INR 282.20 | INR 284.60 | INR 275.75 | INR 277.90 | 9,586,847 |
| 2025-11-21 | INR 285.00 | INR 285.25 | INR 281.30 | INR 282.50 | 6,158,231 |
| 2025-11-20 | INR 289.50 | INR 290.80 | INR 284.45 | INR 285.25 | 8,839,796 |
| 2025-11-19 | INR 290.40 | INR 292.40 | INR 286.75 | INR 289.20 | 14,533,784 |
| 2025-11-18 | INR 284.95 | INR 290.20 | INR 282.90 | INR 289.10 | 11,332,882 |
| 2025-11-17 | INR 281.60 | INR 286.85 | INR 280.60 | INR 285.50 | 7,910,619 |
| 2025-11-14 | INR 281.50 | INR 284.50 | INR 279.80 | INR 281.60 | 11,786,151 |
| 2025-11-13 | INR 286.00 | INR 289.50 | INR 280.20 | INR 281.50 | 16,076,468 |
| 2025-11-12 | INR 285.50 | INR 290.90 | INR 282.75 | INR 287.05 | 15,184,051 |
| 2025-11-11 | INR 274.00 | INR 287.75 | INR 271.70 | INR 285.80 | 37,222,053 |
| 2025-11-10 | INR 264.95 | INR 274.80 | INR 264.20 | INR 273.35 | 18,151,146 |
| 2025-11-07 | INR 258.00 | INR 265.80 | INR 255.30 | INR 263.85 | 10,052,522 |
| 2025-11-06 | INR 266.70 | INR 266.90 | INR 259.50 | INR 260.05 | 5,823,324 |
| 2025-11-04 | INR 263.50 | INR 268.40 | INR 263.45 | INR 267.25 | 9,063,915 |
| 2025-11-03 | INR 265.00 | INR 268.40 | INR 262.85 | INR 264.95 | 11,181,498 |
| 2025-10-31 | INR 261.29 | INR 266.49 | INR 260.66 | INR 265.49 | 23,280,006 |
| 2025-10-30 | INR 254.00 | INR 262.37 | INR 245.12 | INR 261.29 | 75,432,122 |
| 2025-10-29 | INR 238.44 | INR 246.70 | INR 237.00 | INR 245.39 | 14,046,107 |
| 2025-10-28 | INR 235.00 | INR 238.50 | INR 234.22 | INR 237.34 | 9,973,722 |
| 2025-10-27 | INR 232.00 | INR 236.94 | INR 231.57 | INR 235.00 | 7,375,341 |
| 2025-10-24 | INR 235.27 | INR 236.79 | INR 229.54 | INR 230.94 | 5,297,389 |
| 2025-10-23 | INR 235.30 | INR 238.64 | INR 233.75 | INR 234.29 | 4,072,749 |
| 2025-10-21 | INR 234.00 | INR 235.68 | INR 233.85 | INR 234.60 | 712,531 |
| 2025-10-20 | INR 233.49 | INR 235.70 | INR 233.05 | INR 233.76 | 3,655,987 |
| 2025-10-17 | INR 235.60 | INR 237.59 | INR 231.45 | INR 232.62 | 3,238,488 |
| 2025-10-16 | INR 236.80 | INR 237.46 | INR 233.90 | INR 236.17 | 4,104,632 |
| 2025-10-15 | INR 232.00 | INR 237.90 | INR 232.00 | INR 235.80 | 5,422,265 |
| 2025-10-14 | INR 235.05 | INR 236.00 | INR 230.40 | INR 232.44 | 4,680,465 |
| 2025-10-13 | INR 237.40 | INR 239.20 | INR 234.08 | INR 234.86 | 6,337,675 |
| 2025-10-10 | INR 239.05 | INR 242.38 | INR 238.91 | INR 239.64 | 6,959,120 |
| 2025-10-09 | INR 239.50 | INR 240.90 | INR 237.79 | INR 239.04 | 4,334,247 |