Cholamandalam Investment and Finance Company Limited (CHOLAFIN) Price History
Daily open, high, low, close and volume for Cholamandalam Investment and Finance Company Limited (CHOLAFIN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 1,547.00 | INR 1,597.40 | INR 1,543.50 | INR 1,587.60 | 1,660,199 |
| 2026-10-08 | INR 1,550.00 | INR 1,571.60 | INR 1,543.10 | INR 1,544.00 | 1,539,977 |
| 2026-10-07 | INR 1,607.10 | INR 1,612.40 | INR 1,564.70 | INR 1,564.70 | 1,859,926 |
| 2026-10-06 | INR 1,606.90 | INR 1,616.00 | INR 1,594.30 | INR 1,611.00 | 949,646 |
| 2026-10-05 | INR 1,590.00 | INR 1,610.80 | INR 1,580.00 | INR 1,605.40 | 1,378,981 |
| 2026-10-01 | INR 1,619.70 | INR 1,619.70 | INR 1,563.20 | INR 1,580.00 | 1,699,959 |
| 2026-09-30 | INR 1,637.20 | INR 1,642.10 | INR 1,600.10 | INR 1,620.00 | 1,860,436 |
| 2026-09-29 | INR 1,620.00 | INR 1,644.00 | INR 1,600.20 | INR 1,627.30 | 1,489,025 |
| 2026-09-28 | INR 1,655.00 | INR 1,660.40 | INR 1,620.40 | INR 1,634.20 | 1,194,338 |
| 2026-09-25 | INR 1,678.10 | INR 1,681.90 | INR 1,637.60 | INR 1,662.70 | 2,878,656 |
| 2026-09-24 | INR 1,630.00 | INR 1,712.00 | INR 1,629.90 | INR 1,681.70 | 4,152,387 |
| 2026-09-23 | INR 1,760.00 | INR 1,784.00 | INR 1,758.70 | INR 1,774.00 | 1,227,152 |
| 2026-09-22 | INR 1,769.90 | INR 1,779.40 | INR 1,756.80 | INR 1,759.10 | 906,681 |
| 2026-09-21 | INR 1,806.00 | INR 1,806.00 | INR 1,763.50 | INR 1,764.00 | 922,958 |
| 2026-09-18 | INR 1,769.30 | INR 1,804.40 | INR 1,766.00 | INR 1,800.00 | 1,509,978 |
| 2026-09-17 | INR 1,765.50 | INR 1,793.20 | INR 1,747.60 | INR 1,764.50 | 1,802,374 |
| 2026-09-16 | INR 1,800.70 | INR 1,800.70 | INR 1,756.30 | INR 1,765.60 | 1,312,956 |
| 2026-09-15 | INR 1,834.80 | INR 1,842.00 | INR 1,784.20 | INR 1,791.60 | 1,709,145 |
| 2026-09-11 | INR 1,834.10 | INR 1,850.20 | INR 1,795.10 | INR 1,845.90 | 1,505,149 |
| 2026-09-10 | INR 1,827.10 | INR 1,868.20 | INR 1,804.20 | INR 1,859.00 | 2,679,971 |
| 2026-09-09 | INR 1,828.40 | INR 1,843.40 | INR 1,809.00 | INR 1,829.00 | 1,079,333 |
| 2026-09-08 | INR 1,834.00 | INR 1,834.00 | INR 1,810.00 | INR 1,823.40 | 1,040,914 |
| 2026-09-07 | INR 1,838.60 | INR 1,848.20 | INR 1,798.30 | INR 1,848.20 | 876,074 |
| 2026-09-04 | INR 1,841.00 | INR 1,859.90 | INR 1,828.00 | INR 1,839.00 | 677,118 |
| 2026-09-03 | INR 1,826.00 | INR 1,858.00 | INR 1,826.00 | INR 1,849.30 | 805,773 |
| 2026-09-02 | INR 1,796.00 | INR 1,825.90 | INR 1,773.50 | INR 1,825.90 | 853,169 |
| 2026-09-01 | INR 1,851.10 | INR 1,851.50 | INR 1,794.10 | INR 1,814.70 | 1,873,461 |
| 2026-08-31 | INR 1,853.00 | INR 1,857.40 | INR 1,807.50 | INR 1,857.40 | 1,269,330 |
| 2026-08-28 | INR 1,878.00 | INR 1,878.00 | INR 1,845.00 | INR 1,862.90 | 803,008 |
| 2026-08-27 | INR 1,872.00 | INR 1,891.70 | INR 1,860.80 | INR 1,875.40 | 942,441 |
| 2026-08-26 | INR 1,875.00 | INR 1,925.00 | INR 1,868.10 | INR 1,868.10 | 1,362,590 |
| 2026-08-25 | INR 1,837.30 | INR 1,873.00 | INR 1,821.10 | INR 1,873.00 | 428,763 |
| 2026-08-24 | INR 1,856.30 | INR 1,868.70 | INR 1,833.10 | INR 1,846.70 | 845,144 |
| 2026-08-21 | INR 1,888.90 | INR 1,890.10 | INR 1,855.00 | INR 1,862.90 | 902,331 |
| 2026-08-20 | INR 1,889.80 | INR 1,907.00 | INR 1,877.20 | INR 1,888.90 | 624,966 |
| 2026-08-19 | INR 1,866.10 | INR 1,873.50 | INR 1,853.10 | INR 1,873.50 | 555,561 |
| 2026-08-18 | INR 1,873.20 | INR 1,889.70 | INR 1,866.60 | INR 1,868.00 | 523,303 |
| 2026-08-17 | INR 1,888.00 | INR 1,895.00 | INR 1,870.10 | INR 1,884.70 | 790,573 |
| 2026-08-14 | INR 1,900.10 | INR 1,913.70 | INR 1,885.00 | INR 1,894.40 | 626,875 |
| 2026-08-13 | INR 1,914.10 | INR 1,927.90 | INR 1,895.40 | INR 1,927.90 | 868,566 |
| 2026-08-12 | INR 1,909.50 | INR 1,917.60 | INR 1,888.40 | INR 1,917.60 | 540,582 |
| 2026-08-11 | INR 1,909.90 | INR 1,926.00 | INR 1,892.90 | INR 1,914.40 | 1,453,808 |
| 2026-08-10 | INR 1,875.90 | INR 1,920.00 | INR 1,862.00 | INR 1,920.00 | 1,593,186 |
| 2026-08-07 | INR 1,913.90 | INR 1,922.00 | INR 1,862.80 | INR 1,866.20 | 1,617,860 |
| 2026-08-06 | INR 1,882.00 | INR 1,952.50 | INR 1,871.30 | INR 1,940.00 | 2,644,332 |
| 2026-08-05 | INR 1,888.00 | INR 1,906.80 | INR 1,867.00 | INR 1,880.00 | 880,996 |
| 2026-08-04 | INR 1,888.20 | INR 1,888.20 | INR 1,859.40 | INR 1,875.00 | 1,345,656 |
| 2026-08-03 | INR 1,870.40 | INR 1,913.00 | INR 1,861.10 | INR 1,888.20 | 2,277,492 |
| 2026-07-31 | INR 1,787.80 | INR 1,863.10 | INR 1,779.40 | INR 1,849.90 | 2,944,385 |
| 2026-07-30 | INR 1,785.40 | INR 1,808.80 | INR 1,758.00 | INR 1,773.80 | 1,209,091 |
| 2026-07-29 | INR 1,805.00 | INR 1,839.60 | INR 1,776.20 | INR 1,802.90 | 2,713,486 |
| 2026-07-28 | INR 1,782.90 | INR 1,815.70 | INR 1,696.20 | INR 1,753.00 | 3,624,877 |
| 2026-07-27 | INR 1,744.00 | INR 1,804.50 | INR 1,743.80 | INR 1,785.20 | 1,963,093 |
| 2026-07-24 | INR 1,702.00 | INR 1,741.30 | INR 1,660.40 | INR 1,724.40 | 1,912,110 |
| 2026-07-23 | INR 1,725.10 | INR 1,731.40 | INR 1,700.10 | INR 1,717.30 | 1,197,063 |
| 2026-07-22 | INR 1,764.50 | INR 1,770.40 | INR 1,725.10 | INR 1,728.00 | 923,087 |
| 2026-07-21 | INR 1,782.00 | INR 1,782.00 | INR 1,753.50 | INR 1,758.80 | 1,351,990 |
| 2026-07-20 | INR 1,789.90 | INR 1,789.90 | INR 1,756.10 | INR 1,782.80 | 884,308 |
| 2026-07-17 | INR 1,800.00 | INR 1,812.00 | INR 1,787.50 | INR 1,804.90 | 791,604 |
| 2026-07-16 | INR 1,810.50 | INR 1,813.20 | INR 1,784.90 | INR 1,789.10 | 773,364 |
| 2026-07-15 | INR 1,779.50 | INR 1,828.10 | INR 1,779.50 | INR 1,803.90 | 1,510,352 |
| 2026-07-14 | INR 1,792.20 | INR 1,792.40 | INR 1,742.70 | INR 1,771.50 | 1,288,807 |
| 2026-07-13 | INR 1,799.00 | INR 1,818.90 | INR 1,777.50 | INR 1,810.90 | 635,788 |
| 2026-07-10 | INR 1,804.90 | INR 1,827.00 | INR 1,802.00 | INR 1,807.80 | 741,849 |
| 2026-07-09 | INR 1,767.00 | INR 1,805.90 | INR 1,755.30 | INR 1,791.90 | 1,291,022 |
| 2026-07-08 | INR 1,839.50 | INR 1,851.30 | INR 1,763.30 | INR 1,769.40 | 1,760,890 |
| 2026-07-07 | INR 1,862.00 | INR 1,875.00 | INR 1,842.10 | INR 1,853.40 | 2,130,993 |
| 2026-07-06 | INR 1,808.90 | INR 1,857.80 | INR 1,808.90 | INR 1,850.50 | 3,062,520 |
| 2026-07-03 | INR 1,800.00 | INR 1,820.00 | INR 1,784.90 | INR 1,789.80 | 951,422 |
| 2026-07-02 | INR 1,814.90 | INR 1,814.90 | INR 1,781.30 | INR 1,788.50 | 1,239,025 |
| 2026-07-01 | INR 1,790.00 | INR 1,808.90 | INR 1,776.60 | INR 1,803.30 | 642,938 |
| 2026-06-30 | INR 1,782.70 | INR 1,804.00 | INR 1,770.00 | INR 1,789.80 | 1,364,890 |
| 2026-06-29 | INR 1,814.60 | INR 1,823.90 | INR 1,764.80 | INR 1,774.00 | 4,523,777 |
| 2026-06-25 | INR 1,807.00 | INR 1,816.60 | INR 1,785.90 | INR 1,799.20 | 3,949,686 |
| 2026-06-24 | INR 1,723.00 | INR 1,803.00 | INR 1,721.00 | INR 1,792.90 | 2,368,949 |
| 2026-06-23 | INR 1,719.90 | INR 1,742.80 | INR 1,711.70 | INR 1,725.90 | 1,934,588 |
| 2026-06-22 | INR 1,694.90 | INR 1,724.30 | INR 1,694.90 | INR 1,718.80 | 1,704,231 |
| 2026-06-19 | INR 1,684.00 | INR 1,704.10 | INR 1,676.50 | INR 1,693.40 | 1,247,083 |
| 2026-06-18 | INR 1,675.00 | INR 1,692.00 | INR 1,661.00 | INR 1,688.90 | 770,645 |
| 2026-06-17 | INR 1,680.40 | INR 1,690.90 | INR 1,672.60 | INR 1,679.20 | 980,447 |
| 2026-06-16 | INR 1,649.90 | INR 1,685.70 | INR 1,649.80 | INR 1,680.40 | 2,152,281 |
| 2026-06-15 | INR 1,610.00 | INR 1,664.00 | INR 1,607.30 | INR 1,653.60 | 4,372,229 |
| 2026-06-12 | INR 1,489.40 | INR 1,577.60 | INR 1,485.00 | INR 1,568.10 | 3,265,447 |
| 2026-06-11 | INR 1,459.00 | INR 1,473.30 | INR 1,449.30 | INR 1,454.90 | 1,160,022 |
| 2026-06-10 | INR 1,489.70 | INR 1,517.40 | INR 1,466.20 | INR 1,472.60 | 1,771,871 |
| 2026-06-09 | INR 1,464.60 | INR 1,500.00 | INR 1,459.10 | INR 1,495.40 | 1,430,472 |
| 2026-06-08 | INR 1,475.10 | INR 1,483.80 | INR 1,450.00 | INR 1,456.00 | 1,115,497 |
| 2026-06-05 | INR 1,486.50 | INR 1,549.00 | INR 1,480.10 | INR 1,503.20 | 2,458,256 |
| 2026-06-04 | INR 1,465.10 | INR 1,494.00 | INR 1,452.30 | INR 1,486.00 | 871,155 |
| 2026-06-03 | INR 1,494.00 | INR 1,494.00 | INR 1,444.60 | INR 1,470.60 | 1,078,181 |
| 2026-06-02 | INR 1,476.00 | INR 1,488.00 | INR 1,452.10 | INR 1,482.80 | 867,651 |
| 2026-06-01 | INR 1,532.90 | INR 1,548.30 | INR 1,486.90 | INR 1,492.90 | 2,918,334 |
| 2026-05-29 | INR 1,590.40 | INR 1,629.90 | INR 1,530.20 | INR 1,537.70 | 2,265,673 |
| 2026-05-27 | INR 1,568.00 | INR 1,587.00 | INR 1,555.30 | INR 1,579.20 | 557,092 |
| 2026-05-26 | INR 1,598.50 | INR 1,598.90 | INR 1,562.20 | INR 1,567.30 | 866,674 |
| 2026-05-25 | INR 1,566.00 | INR 1,600.00 | INR 1,548.50 | INR 1,591.00 | 1,668,255 |
| 2026-05-22 | INR 1,514.70 | INR 1,548.00 | INR 1,503.00 | INR 1,539.80 | 1,287,931 |
| 2026-05-21 | INR 1,532.00 | INR 1,540.50 | INR 1,498.90 | INR 1,504.00 | 1,311,311 |
| 2026-05-20 | INR 1,502.00 | INR 1,522.00 | INR 1,491.00 | INR 1,518.90 | 857,291 |
| 2026-05-19 | INR 1,518.00 | INR 1,538.30 | INR 1,508.00 | INR 1,511.40 | 1,043,113 |
| 2026-05-18 | INR 1,538.00 | INR 1,538.00 | INR 1,500.00 | INR 1,527.90 | 822,208 |
| 2026-05-15 | INR 1,535.90 | INR 1,573.70 | INR 1,528.90 | INR 1,546.30 | 883,202 |
| 2026-05-14 | INR 1,580.00 | INR 1,590.00 | INR 1,545.50 | INR 1,567.10 | 1,324,905 |
| 2026-05-13 | INR 1,567.80 | INR 1,597.50 | INR 1,550.20 | INR 1,574.60 | 1,052,244 |
| 2026-05-12 | INR 1,617.20 | INR 1,628.80 | INR 1,556.50 | INR 1,561.00 | 1,647,134 |
| 2026-05-11 | INR 1,630.40 | INR 1,646.40 | INR 1,621.00 | INR 1,624.50 | 1,626,071 |
| 2026-05-08 | INR 1,688.10 | INR 1,694.90 | INR 1,670.60 | INR 1,674.10 | 919,240 |
| 2026-05-07 | INR 1,725.00 | INR 1,734.80 | INR 1,677.80 | INR 1,689.20 | 2,640,682 |
| 2026-05-06 | INR 1,681.20 | INR 1,724.00 | INR 1,678.90 | INR 1,711.90 | 2,751,781 |
| 2026-05-05 | INR 1,644.00 | INR 1,666.90 | INR 1,623.00 | INR 1,657.40 | 2,688,312 |
| 2026-05-04 | INR 1,564.80 | INR 1,649.00 | INR 1,564.80 | INR 1,639.50 | 5,637,755 |
| 2026-04-30 | INR 1,521.80 | INR 1,592.20 | INR 1,472.30 | INR 1,562.90 | 7,213,356 |
| 2026-04-29 | INR 1,539.90 | INR 1,572.60 | INR 1,530.80 | INR 1,553.30 | 723,397 |
| 2026-04-28 | INR 1,560.10 | INR 1,579.20 | INR 1,530.80 | INR 1,536.40 | 964,837 |
| 2026-04-27 | INR 1,570.50 | INR 1,577.80 | INR 1,534.80 | INR 1,560.70 | 2,919,111 |
| 2026-04-24 | INR 1,546.90 | INR 1,575.00 | INR 1,529.90 | INR 1,568.20 | 1,225,033 |
| 2026-04-23 | INR 1,558.00 | INR 1,560.80 | INR 1,532.50 | INR 1,543.40 | 1,853,317 |
| 2026-04-22 | INR 1,583.00 | INR 1,589.00 | INR 1,562.90 | INR 1,565.60 | 1,713,023 |
| 2026-04-21 | INR 1,578.00 | INR 1,594.40 | INR 1,572.20 | INR 1,589.20 | 612,548 |
| 2026-04-20 | INR 1,578.80 | INR 1,588.80 | INR 1,550.10 | INR 1,569.30 | 810,091 |
| 2026-04-17 | INR 1,564.00 | INR 1,585.00 | INR 1,542.40 | INR 1,579.00 | 1,168,171 |
| 2026-04-16 | INR 1,558.00 | INR 1,605.60 | INR 1,558.00 | INR 1,569.90 | 2,767,683 |
| 2026-04-15 | INR 1,537.10 | INR 1,567.90 | INR 1,535.60 | INR 1,550.60 | 1,410,204 |
| 2026-04-13 | INR 1,525.00 | INR 1,542.00 | INR 1,502.00 | INR 1,507.20 | 3,388,598 |
| 2026-04-10 | INR 1,548.00 | INR 1,584.50 | INR 1,544.90 | INR 1,581.20 | 2,340,856 |
| 2026-04-09 | INR 1,546.70 | INR 1,554.30 | INR 1,519.00 | INR 1,533.10 | 2,195,354 |
| 2026-04-08 | INR 1,503.00 | INR 1,558.90 | INR 1,503.00 | INR 1,554.30 | 4,054,814 |
| 2026-04-07 | INR 1,397.90 | INR 1,417.90 | INR 1,385.00 | INR 1,415.00 | 1,458,087 |
| 2026-04-06 | INR 1,373.60 | INR 1,399.10 | INR 1,344.50 | INR 1,393.20 | 3,779,021 |
| 2026-04-02 | INR 1,359.70 | INR 1,364.40 | INR 1,299.40 | INR 1,356.30 | 2,245,874 |
| 2026-04-01 | INR 1,401.90 | INR 1,409.60 | INR 1,363.00 | INR 1,373.60 | 2,262,261 |
| 2026-03-30 | INR 1,366.00 | INR 1,392.50 | INR 1,335.00 | INR 1,354.70 | 3,710,019 |
| 2026-03-27 | INR 1,470.00 | INR 1,470.00 | INR 1,410.00 | INR 1,416.30 | 3,233,197 |
| 2026-03-25 | INR 1,442.00 | INR 1,483.30 | INR 1,428.70 | INR 1,473.80 | 2,569,710 |
| 2026-03-24 | INR 1,400.00 | INR 1,428.00 | INR 1,375.20 | INR 1,418.90 | 2,457,386 |
| 2026-03-23 | INR 1,429.70 | INR 1,429.70 | INR 1,375.60 | INR 1,380.90 | 2,569,553 |
| 2026-03-20 | INR 1,460.00 | INR 1,468.00 | INR 1,436.30 | INR 1,440.50 | 2,452,413 |
| 2026-03-19 | INR 1,500.00 | INR 1,504.70 | INR 1,445.10 | INR 1,455.10 | 1,822,028 |
| 2026-03-18 | INR 1,530.50 | INR 1,547.30 | INR 1,510.40 | INR 1,524.20 | 2,077,220 |
| 2026-03-17 | INR 1,530.10 | INR 1,557.40 | INR 1,511.00 | INR 1,529.00 | 972,406 |
| 2026-03-16 | INR 1,514.00 | INR 1,542.30 | INR 1,485.00 | INR 1,527.10 | 2,959,644 |
| 2026-03-13 | INR 1,515.90 | INR 1,531.80 | INR 1,500.00 | INR 1,514.00 | 1,452,053 |
| 2026-03-12 | INR 1,548.00 | INR 1,552.30 | INR 1,510.00 | INR 1,526.10 | 2,352,076 |
| 2026-03-11 | INR 1,620.10 | INR 1,622.30 | INR 1,553.10 | INR 1,557.40 | 1,499,792 |
| 2026-03-10 | INR 1,606.00 | INR 1,632.90 | INR 1,593.00 | INR 1,621.90 | 1,062,910 |
| 2026-03-09 | INR 1,575.00 | INR 1,589.40 | INR 1,465.00 | INR 1,583.00 | 1,756,873 |
| 2026-03-06 | INR 1,664.00 | INR 1,674.60 | INR 1,620.00 | INR 1,626.30 | 1,022,219 |
| 2026-03-05 | INR 1,655.00 | INR 1,690.40 | INR 1,639.60 | INR 1,669.00 | 2,076,383 |
| 2026-03-04 | INR 1,695.90 | INR 1,695.90 | INR 1,628.10 | INR 1,653.60 | 1,509,341 |
| 2026-03-02 | INR 1,661.00 | INR 1,722.10 | INR 1,661.00 | INR 1,703.70 | 985,503 |
| 2026-02-27 | INR 1,740.00 | INR 1,752.50 | INR 1,722.40 | INR 1,730.80 | 1,844,360 |
| 2026-02-26 | INR 1,754.90 | INR 1,774.60 | INR 1,628.00 | INR 1,748.10 | 9,382,761 |
| 2026-02-25 | INR 1,746.00 | INR 1,757.00 | INR 1,727.60 | INR 1,754.50 | 779,164 |
| 2026-02-24 | INR 1,686.30 | INR 1,740.00 | INR 1,663.40 | INR 1,735.10 | 2,032,442 |
| 2026-02-23 | INR 1,677.50 | INR 1,706.80 | INR 1,672.70 | INR 1,689.80 | 731,931 |
| 2026-02-20 | INR 1,670.60 | INR 1,686.00 | INR 1,662.00 | INR 1,669.60 | 643,936 |
| 2026-02-19 | INR 1,725.20 | INR 1,728.90 | INR 1,671.70 | INR 1,676.60 | 947,586 |
| 2026-02-18 | INR 1,730.00 | INR 1,732.10 | INR 1,709.60 | INR 1,717.00 | 1,254,525 |
| 2026-02-17 | INR 1,713.00 | INR 1,737.60 | INR 1,695.00 | INR 1,732.10 | 324,355 |
| 2026-02-16 | INR 1,692.00 | INR 1,721.40 | INR 1,683.80 | INR 1,714.80 | 900,028 |
| 2026-02-13 | INR 1,727.30 | INR 1,731.00 | INR 1,703.00 | INR 1,709.40 | 1,544,271 |
| 2026-02-12 | INR 1,718.00 | INR 1,741.00 | INR 1,699.00 | INR 1,731.80 | 1,316,309 |
| 2026-02-11 | INR 1,732.00 | INR 1,736.20 | INR 1,714.60 | INR 1,723.00 | 321,552 |
| 2026-02-10 | INR 1,775.00 | INR 1,776.70 | INR 1,721.60 | INR 1,726.20 | 1,161,279 |
| 2026-02-09 | INR 1,760.00 | INR 1,776.70 | INR 1,750.30 | INR 1,770.20 | 1,602,785 |
| 2026-02-06 | INR 1,711.20 | INR 1,748.00 | INR 1,701.80 | INR 1,742.20 | 1,197,294 |
| 2026-02-05 | INR 1,740.00 | INR 1,745.00 | INR 1,717.10 | INR 1,722.30 | 391,219 |
| 2026-02-04 | INR 1,694.40 | INR 1,742.90 | INR 1,666.70 | INR 1,739.50 | 2,366,864 |
| 2026-02-03 | INR 1,689.80 | INR 1,740.00 | INR 1,674.40 | INR 1,694.40 | 2,972,692 |
| 2026-02-02 | INR 1,570.90 | INR 1,598.20 | INR 1,527.00 | INR 1,594.30 | 2,789,681 |
| 2026-01-30 | INR 1,650.00 | INR 1,669.50 | INR 1,617.90 | INR 1,631.60 | 1,716,319 |
| 2026-01-29 | INR 1,629.00 | INR 1,658.80 | INR 1,607.40 | INR 1,648.90 | 2,289,696 |
| 2026-01-28 | INR 1,650.90 | INR 1,653.00 | INR 1,630.10 | INR 1,636.80 | 1,066,301 |
| 2026-01-27 | INR 1,648.70 | INR 1,666.40 | INR 1,623.80 | INR 1,639.70 | 1,673,143 |
| 2026-01-23 | INR 1,664.00 | INR 1,667.00 | INR 1,638.30 | INR 1,643.20 | 1,068,908 |
| 2026-01-22 | INR 1,631.10 | INR 1,669.60 | INR 1,628.90 | INR 1,664.00 | 1,241,584 |
| 2026-01-21 | INR 1,640.00 | INR 1,660.50 | INR 1,617.70 | INR 1,627.80 | 1,024,168 |
| 2026-01-20 | INR 1,700.20 | INR 1,702.30 | INR 1,644.20 | INR 1,649.90 | 1,974,356 |
| 2026-01-19 | INR 1,698.00 | INR 1,726.20 | INR 1,691.00 | INR 1,700.40 | 1,233,939 |
| 2026-01-16 | INR 1,689.50 | INR 1,707.90 | INR 1,676.90 | INR 1,699.20 | 2,796,464 |
| 2026-01-15 | INR 1,689.50 | INR 1,689.50 | INR 1,689.50 | INR 1,689.50 | 0 |
| 2026-01-14 | INR 1,690.10 | INR 1,714.70 | INR 1,681.00 | INR 1,689.50 | 2,111,292 |
| 2026-01-13 | INR 1,716.00 | INR 1,726.70 | INR 1,691.00 | INR 1,701.10 | 1,914,112 |
| 2026-01-12 | INR 1,715.00 | INR 1,730.90 | INR 1,693.30 | INR 1,710.80 | 2,424,388 |
| 2026-01-09 | INR 1,754.00 | INR 1,763.30 | INR 1,709.90 | INR 1,717.10 | 1,493,038 |
| 2026-01-08 | INR 1,790.00 | INR 1,790.00 | INR 1,735.50 | INR 1,754.00 | 1,408,255 |
| 2026-01-07 | INR 1,809.80 | INR 1,809.80 | INR 1,778.10 | INR 1,786.50 | 656,441 |
| 2026-01-06 | INR 1,775.00 | INR 1,831.50 | INR 1,775.00 | INR 1,805.40 | 1,783,196 |
| 2026-01-05 | INR 1,782.00 | INR 1,785.00 | INR 1,761.40 | INR 1,772.40 | 716,553 |
| 2026-01-02 | INR 1,728.50 | INR 1,789.10 | INR 1,718.70 | INR 1,781.10 | 1,793,036 |
| 2026-01-01 | INR 1,707.10 | INR 1,727.50 | INR 1,698.70 | INR 1,724.00 | 390,859 |
| 2025-12-31 | INR 1,702.00 | INR 1,712.80 | INR 1,688.50 | INR 1,702.20 | 707,240 |
| 2025-12-30 | INR 1,686.00 | INR 1,715.90 | INR 1,679.00 | INR 1,701.50 | 3,270,983 |
| 2025-12-29 | INR 1,697.00 | INR 1,700.70 | INR 1,680.50 | INR 1,698.80 | 1,016,727 |
| 2025-12-26 | INR 1,697.80 | INR 1,712.40 | INR 1,694.80 | INR 1,698.00 | 1,309,836 |
| 2025-12-24 | INR 1,678.50 | INR 1,708.10 | INR 1,669.40 | INR 1,697.80 | 1,861,216 |
| 2025-12-23 | INR 1,605.00 | INR 1,713.40 | INR 1,595.80 | INR 1,678.50 | 7,716,481 |
| 2025-12-22 | INR 1,648.00 | INR 1,648.10 | INR 1,554.70 | INR 1,584.90 | 5,780,153 |
| 2025-12-19 | INR 1,684.80 | INR 1,694.30 | INR 1,614.20 | INR 1,648.10 | 2,356,435 |
| 2025-12-18 | INR 1,678.80 | INR 1,690.40 | INR 1,661.10 | INR 1,679.00 | 744,184 |
| 2025-12-17 | INR 1,710.00 | INR 1,731.80 | INR 1,667.10 | INR 1,673.50 | 1,133,450 |
| 2025-12-16 | INR 1,739.00 | INR 1,739.40 | INR 1,703.00 | INR 1,715.40 | 504,325 |
| 2025-12-15 | INR 1,734.00 | INR 1,740.10 | INR 1,710.00 | INR 1,733.70 | 1,622,531 |
| 2025-12-12 | INR 1,719.40 | INR 1,740.40 | INR 1,703.80 | INR 1,735.60 | 2,309,890 |
| 2025-12-11 | INR 1,744.90 | INR 1,745.90 | INR 1,716.30 | INR 1,719.40 | 1,613,630 |
| 2025-12-10 | INR 1,725.00 | INR 1,757.40 | INR 1,721.60 | INR 1,744.00 | 1,194,602 |
| 2025-12-09 | INR 1,710.00 | INR 1,735.20 | INR 1,690.00 | INR 1,731.20 | 1,381,604 |
| 2025-12-08 | INR 1,730.00 | INR 1,759.80 | INR 1,708.90 | INR 1,724.40 | 1,060,177 |
| 2025-12-05 | INR 1,675.70 | INR 1,734.80 | INR 1,671.00 | INR 1,730.40 | 1,344,984 |
| 2025-12-04 | INR 1,666.00 | INR 1,678.80 | INR 1,651.00 | INR 1,675.70 | 1,291,711 |
| 2025-12-03 | INR 1,701.00 | INR 1,710.90 | INR 1,662.30 | INR 1,668.90 | 898,959 |
| 2025-12-02 | INR 1,715.00 | INR 1,739.50 | INR 1,704.50 | INR 1,711.60 | 638,234 |
| 2025-12-01 | INR 1,748.00 | INR 1,749.00 | INR 1,717.40 | INR 1,724.90 | 1,110,164 |
| 2025-11-28 | INR 1,722.00 | INR 1,749.80 | INR 1,714.20 | INR 1,736.00 | 963,424 |
| 2025-11-27 | INR 1,712.90 | INR 1,749.80 | INR 1,710.60 | INR 1,724.60 | 1,544,531 |
| 2025-11-26 | INR 1,688.00 | INR 1,725.80 | INR 1,686.00 | INR 1,712.90 | 908,178 |
| 2025-11-25 | INR 1,651.70 | INR 1,689.50 | INR 1,651.70 | INR 1,685.40 | 1,092,627 |
| 2025-11-24 | INR 1,658.90 | INR 1,698.70 | INR 1,647.20 | INR 1,651.70 | 2,099,027 |
| 2025-11-21 | INR 1,682.30 | INR 1,705.40 | INR 1,655.00 | INR 1,659.70 | 1,888,141 |
| 2025-11-20 | INR 1,687.30 | INR 1,709.00 | INR 1,670.20 | INR 1,703.20 | 880,665 |
| 2025-11-19 | INR 1,699.60 | INR 1,699.60 | INR 1,670.00 | INR 1,678.10 | 1,108,061 |
| 2025-11-18 | INR 1,709.00 | INR 1,709.00 | INR 1,678.60 | INR 1,695.30 | 1,069,184 |
| 2025-11-17 | INR 1,724.00 | INR 1,724.00 | INR 1,695.80 | INR 1,699.70 | 888,281 |
| 2025-11-14 | INR 1,710.60 | INR 1,726.90 | INR 1,705.10 | INR 1,714.60 | 912,397 |
| 2025-11-13 | INR 1,702.50 | INR 1,719.50 | INR 1,701.20 | INR 1,710.60 | 831,622 |
| 2025-11-12 | INR 1,743.70 | INR 1,757.00 | INR 1,710.70 | INR 1,718.80 | 1,343,153 |
| 2025-11-11 | INR 1,749.40 | INR 1,750.00 | INR 1,711.00 | INR 1,741.80 | 1,659,318 |
| 2025-11-10 | INR 1,716.80 | INR 1,759.00 | INR 1,691.90 | INR 1,754.40 | 1,647,003 |
| 2025-11-07 | INR 1,665.50 | INR 1,715.00 | INR 1,644.60 | INR 1,703.90 | 2,353,603 |
| 2025-11-06 | INR 1,744.10 | INR 1,751.20 | INR 1,653.40 | INR 1,683.40 | 2,300,974 |
| 2025-11-04 | INR 1,720.00 | INR 1,777.00 | INR 1,718.00 | INR 1,745.90 | 1,886,397 |
| 2025-11-03 | INR 1,697.90 | INR 1,747.40 | INR 1,697.90 | INR 1,718.50 | 1,170,459 |
| 2025-10-31 | INR 1,717.10 | INR 1,725.20 | INR 1,692.20 | INR 1,696.80 | 1,093,387 |
| 2025-10-30 | INR 1,719.90 | INR 1,723.80 | INR 1,700.00 | INR 1,711.80 | 654,163 |
| 2025-10-29 | INR 1,720.00 | INR 1,725.80 | INR 1,686.10 | INR 1,710.40 | 2,012,855 |
| 2025-10-28 | INR 1,732.40 | INR 1,743.60 | INR 1,711.00 | INR 1,723.20 | 2,017,814 |
| 2025-10-27 | INR 1,747.20 | INR 1,782.00 | INR 1,722.60 | INR 1,732.40 | 2,981,176 |
| 2025-10-24 | INR 1,685.00 | INR 1,752.70 | INR 1,678.10 | INR 1,733.60 | 2,128,154 |
| 2025-10-23 | INR 1,676.60 | INR 1,695.10 | INR 1,672.90 | INR 1,684.70 | 1,348,437 |
| 2025-10-21 | INR 1,685.20 | INR 1,686.80 | INR 1,665.00 | INR 1,670.30 | 132,071 |
| 2025-10-20 | INR 1,661.00 | INR 1,675.50 | INR 1,654.00 | INR 1,673.30 | 715,202 |
| 2025-10-17 | INR 1,666.90 | INR 1,677.50 | INR 1,652.00 | INR 1,654.30 | 654,858 |
| 2025-10-16 | INR 1,698.00 | INR 1,700.10 | INR 1,653.20 | INR 1,668.10 | 3,202,080 |
| 2025-10-15 | INR 1,649.00 | INR 1,708.00 | INR 1,648.10 | INR 1,698.40 | 2,004,535 |
| 2025-10-14 | INR 1,652.10 | INR 1,673.00 | INR 1,639.00 | INR 1,645.70 | 1,887,000 |
| 2025-10-13 | INR 1,614.00 | INR 1,652.60 | INR 1,609.10 | INR 1,647.20 | 1,392,973 |
| 2025-10-10 | INR 1,623.90 | INR 1,630.90 | INR 1,609.70 | INR 1,614.20 | 451,903 |
| 2025-10-09 | INR 1,607.50 | INR 1,625.00 | INR 1,596.40 | INR 1,621.40 | 1,404,177 |