Cipla Limited (CIPLA) Price History
Daily open, high, low, close and volume for Cipla Limited (CIPLA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 1,310.50 | INR 1,316.40 | INR 1,295.30 | INR 1,301.00 | 653,621 |
| 2026-10-08 | INR 1,323.20 | INR 1,334.20 | INR 1,292.00 | INR 1,306.80 | 551,708 |
| 2026-10-07 | INR 1,338.50 | INR 1,351.00 | INR 1,324.70 | INR 1,327.20 | 847,901 |
| 2026-10-06 | INR 1,335.00 | INR 1,344.90 | INR 1,323.20 | INR 1,340.20 | 575,696 |
| 2026-10-05 | INR 1,334.30 | INR 1,337.70 | INR 1,321.00 | INR 1,335.50 | 1,084,209 |
| 2026-10-01 | INR 1,349.10 | INR 1,359.40 | INR 1,333.40 | INR 1,344.00 | 921,789 |
| 2026-09-30 | INR 1,383.00 | INR 1,384.00 | INR 1,346.00 | INR 1,346.00 | 1,063,964 |
| 2026-09-29 | INR 1,390.00 | INR 1,401.80 | INR 1,376.20 | INR 1,379.30 | 1,479,526 |
| 2026-09-28 | INR 1,399.70 | INR 1,405.00 | INR 1,380.50 | INR 1,383.70 | 711,020 |
| 2026-09-25 | INR 1,402.90 | INR 1,421.00 | INR 1,388.40 | INR 1,399.70 | 1,166,527 |
| 2026-09-24 | INR 1,375.00 | INR 1,419.00 | INR 1,364.60 | INR 1,399.00 | 1,580,784 |
| 2026-09-23 | INR 1,382.40 | INR 1,387.00 | INR 1,371.80 | INR 1,383.00 | 651,221 |
| 2026-09-22 | INR 1,386.30 | INR 1,388.70 | INR 1,364.50 | INR 1,384.10 | 767,139 |
| 2026-09-21 | INR 1,383.20 | INR 1,405.20 | INR 1,378.30 | INR 1,386.10 | 895,131 |
| 2026-09-18 | INR 1,371.70 | INR 1,394.50 | INR 1,371.70 | INR 1,394.50 | 1,386,584 |
| 2026-09-17 | INR 1,362.50 | INR 1,385.00 | INR 1,351.60 | INR 1,376.30 | 730,653 |
| 2026-09-16 | INR 1,351.00 | INR 1,363.70 | INR 1,344.30 | INR 1,358.00 | 911,572 |
| 2026-09-15 | INR 1,355.00 | INR 1,362.70 | INR 1,347.70 | INR 1,351.00 | 1,225,305 |
| 2026-09-11 | INR 1,373.00 | INR 1,373.00 | INR 1,347.70 | INR 1,366.00 | 1,681,155 |
| 2026-09-10 | INR 1,366.80 | INR 1,380.00 | INR 1,363.10 | INR 1,373.30 | 826,221 |
| 2026-09-09 | INR 1,380.00 | INR 1,388.70 | INR 1,363.10 | INR 1,363.10 | 818,773 |
| 2026-09-08 | INR 1,393.40 | INR 1,398.40 | INR 1,377.20 | INR 1,384.00 | 728,795 |
| 2026-09-07 | INR 1,380.00 | INR 1,395.70 | INR 1,376.80 | INR 1,395.00 | 606,497 |
| 2026-09-04 | INR 1,397.70 | INR 1,399.10 | INR 1,375.50 | INR 1,385.00 | 1,326,180 |
| 2026-09-03 | INR 1,414.00 | INR 1,415.40 | INR 1,389.40 | INR 1,394.70 | 549,749 |
| 2026-09-02 | INR 1,414.00 | INR 1,417.00 | INR 1,401.20 | INR 1,412.80 | 578,260 |
| 2026-09-01 | INR 1,420.90 | INR 1,425.70 | INR 1,406.50 | INR 1,423.00 | 880,100 |
| 2026-08-31 | INR 1,418.00 | INR 1,426.10 | INR 1,409.20 | INR 1,409.20 | 977,929 |
| 2026-08-28 | INR 1,420.00 | INR 1,423.90 | INR 1,409.10 | INR 1,423.50 | 377,976 |
| 2026-08-27 | INR 1,405.00 | INR 1,420.00 | INR 1,402.10 | INR 1,420.00 | 533,212 |
| 2026-08-26 | INR 1,413.50 | INR 1,419.40 | INR 1,401.10 | INR 1,402.70 | 915,493 |
| 2026-08-25 | INR 1,435.90 | INR 1,435.90 | INR 1,411.10 | INR 1,422.00 | 799,235 |
| 2026-08-24 | INR 1,428.00 | INR 1,442.30 | INR 1,410.30 | INR 1,437.90 | 1,220,646 |
| 2026-08-21 | INR 1,433.40 | INR 1,443.60 | INR 1,408.60 | INR 1,432.20 | 728,275 |
| 2026-08-20 | INR 1,430.00 | INR 1,439.40 | INR 1,427.50 | INR 1,438.00 | 327,752 |
| 2026-08-19 | INR 1,429.00 | INR 1,435.10 | INR 1,415.40 | INR 1,422.00 | 433,654 |
| 2026-08-18 | INR 1,431.50 | INR 1,437.60 | INR 1,428.40 | INR 1,431.10 | 589,396 |
| 2026-08-17 | INR 1,445.40 | INR 1,449.00 | INR 1,423.70 | INR 1,431.50 | 756,514 |
| 2026-08-14 | INR 1,457.50 | INR 1,474.30 | INR 1,449.20 | INR 1,450.00 | 784,917 |
| 2026-08-13 | INR 1,458.10 | INR 1,464.40 | INR 1,456.20 | INR 1,458.80 | 440,742 |
| 2026-08-12 | INR 1,460.00 | INR 1,468.80 | INR 1,456.10 | INR 1,463.00 | 621,021 |
| 2026-08-11 | INR 1,466.10 | INR 1,469.80 | INR 1,457.20 | INR 1,463.00 | 958,909 |
| 2026-08-10 | INR 1,463.80 | INR 1,483.70 | INR 1,462.00 | INR 1,467.70 | 662,981 |
| 2026-08-07 | INR 1,477.00 | INR 1,477.00 | INR 1,462.10 | INR 1,463.80 | 765,193 |
| 2026-08-06 | INR 1,461.00 | INR 1,488.10 | INR 1,461.00 | INR 1,477.00 | 1,462,279 |
| 2026-08-05 | INR 1,460.00 | INR 1,463.00 | INR 1,443.50 | INR 1,458.80 | 973,585 |
| 2026-08-04 | INR 1,469.60 | INR 1,469.60 | INR 1,449.30 | INR 1,460.00 | 947,279 |
| 2026-08-03 | INR 1,475.00 | INR 1,480.60 | INR 1,454.30 | INR 1,474.40 | 811,745 |
| 2026-07-31 | INR 1,473.40 | INR 1,478.80 | INR 1,462.30 | INR 1,473.20 | 1,223,370 |
| 2026-07-30 | INR 1,478.80 | INR 1,483.80 | INR 1,464.10 | INR 1,466.40 | 833,068 |
| 2026-07-29 | INR 1,451.00 | INR 1,491.20 | INR 1,442.00 | INR 1,474.30 | 2,192,262 |
| 2026-07-28 | INR 1,426.70 | INR 1,447.80 | INR 1,426.70 | INR 1,444.60 | 1,621,735 |
| 2026-07-27 | INR 1,412.60 | INR 1,418.10 | INR 1,392.80 | INR 1,409.40 | 1,162,030 |
| 2026-07-24 | INR 1,390.10 | INR 1,444.80 | INR 1,390.10 | INR 1,410.60 | 2,917,791 |
| 2026-07-23 | INR 1,409.10 | INR 1,426.90 | INR 1,366.10 | INR 1,393.00 | 4,248,433 |
| 2026-07-22 | INR 1,423.00 | INR 1,423.00 | INR 1,395.70 | INR 1,415.10 | 1,722,239 |
| 2026-07-21 | INR 1,442.10 | INR 1,443.90 | INR 1,414.00 | INR 1,432.50 | 1,341,452 |
| 2026-07-20 | INR 1,425.70 | INR 1,466.60 | INR 1,419.50 | INR 1,441.60 | 1,494,196 |
| 2026-07-17 | INR 1,429.50 | INR 1,434.00 | INR 1,404.00 | INR 1,418.70 | 607,055 |
| 2026-07-16 | INR 1,439.90 | INR 1,444.00 | INR 1,426.60 | INR 1,429.50 | 568,731 |
| 2026-07-15 | INR 1,447.00 | INR 1,453.00 | INR 1,433.00 | INR 1,438.00 | 924,453 |
| 2026-07-14 | INR 1,426.70 | INR 1,454.50 | INR 1,425.30 | INR 1,438.10 | 1,221,695 |
| 2026-07-13 | INR 1,439.40 | INR 1,443.00 | INR 1,420.00 | INR 1,426.70 | 844,670 |
| 2026-07-10 | INR 1,441.30 | INR 1,454.50 | INR 1,435.00 | INR 1,439.40 | 745,842 |
| 2026-07-09 | INR 1,430.00 | INR 1,454.80 | INR 1,426.40 | INR 1,441.30 | 947,375 |
| 2026-07-08 | INR 1,453.30 | INR 1,471.90 | INR 1,428.90 | INR 1,431.80 | 1,163,676 |
| 2026-07-07 | INR 1,472.30 | INR 1,482.00 | INR 1,449.20 | INR 1,451.80 | 1,164,880 |
| 2026-07-06 | INR 1,458.20 | INR 1,474.70 | INR 1,453.40 | INR 1,472.30 | 769,917 |
| 2026-07-03 | INR 1,452.00 | INR 1,471.00 | INR 1,452.00 | INR 1,458.20 | 1,261,674 |
| 2026-07-02 | INR 1,465.40 | INR 1,468.20 | INR 1,452.70 | INR 1,456.00 | 731,416 |
| 2026-07-01 | INR 1,468.00 | INR 1,472.10 | INR 1,446.00 | INR 1,456.70 | 753,439 |
| 2026-06-30 | INR 1,455.70 | INR 1,480.80 | INR 1,448.70 | INR 1,465.40 | 2,818,077 |
| 2026-06-29 | INR 1,443.70 | INR 1,490.10 | INR 1,441.50 | INR 1,454.10 | 4,162,869 |
| 2026-06-25 | INR 1,448.00 | INR 1,453.00 | INR 1,431.00 | INR 1,440.10 | 1,217,683 |
| 2026-06-24 | INR 1,445.70 | INR 1,451.90 | INR 1,425.70 | INR 1,437.90 | 2,145,293 |
| 2026-06-23 | INR 1,422.80 | INR 1,461.00 | INR 1,418.80 | INR 1,433.10 | 4,958,067 |
| 2026-06-22 | INR 1,372.00 | INR 1,418.20 | INR 1,370.60 | INR 1,415.70 | 3,368,853 |
| 2026-06-19 | INR 1,355.00 | INR 1,362.30 | INR 1,346.60 | INR 1,351.80 | 1,476,650 |
| 2026-06-18 | INR 1,353.20 | INR 1,365.00 | INR 1,348.70 | INR 1,355.50 | 908,719 |
| 2026-06-17 | INR 1,380.00 | INR 1,381.70 | INR 1,341.10 | INR 1,350.80 | 2,014,168 |
| 2026-06-16 | INR 1,382.60 | INR 1,392.30 | INR 1,366.00 | INR 1,373.20 | 613,961 |
| 2026-06-15 | INR 1,396.70 | INR 1,397.90 | INR 1,374.50 | INR 1,381.30 | 1,687,655 |
| 2026-06-12 | INR 1,393.90 | INR 1,396.10 | INR 1,382.20 | INR 1,389.40 | 805,612 |
| 2026-06-11 | INR 1,376.10 | INR 1,391.00 | INR 1,373.90 | INR 1,383.30 | 654,474 |
| 2026-06-10 | INR 1,374.00 | INR 1,391.40 | INR 1,371.10 | INR 1,377.00 | 962,642 |
| 2026-06-09 | INR 1,383.10 | INR 1,398.80 | INR 1,373.60 | INR 1,376.50 | 1,419,845 |
| 2026-06-08 | INR 1,397.00 | INR 1,405.00 | INR 1,383.00 | INR 1,387.90 | 669,481 |
| 2026-06-05 | INR 1,394.00 | INR 1,406.10 | INR 1,382.00 | INR 1,401.30 | 1,050,391 |
| 2026-06-04 | INR 1,365.00 | INR 1,404.90 | INR 1,354.00 | INR 1,398.70 | 1,548,692 |
| 2026-06-03 | INR 1,375.00 | INR 1,384.90 | INR 1,365.30 | INR 1,375.20 | 1,520,395 |
| 2026-06-02 | INR 1,380.00 | INR 1,384.90 | INR 1,358.20 | INR 1,379.30 | 2,290,839 |
| 2026-06-01 | INR 1,410.00 | INR 1,413.60 | INR 1,386.00 | INR 1,390.30 | 714,608 |
| 2026-05-29 | INR 1,411.00 | INR 1,429.20 | INR 1,382.70 | INR 1,401.00 | 9,540,984 |
| 2026-05-27 | INR 1,417.60 | INR 1,432.00 | INR 1,416.00 | INR 1,418.20 | 937,447 |
| 2026-05-26 | INR 1,413.90 | INR 1,422.60 | INR 1,409.60 | INR 1,417.50 | 1,132,793 |
| 2026-05-25 | INR 1,406.00 | INR 1,420.00 | INR 1,398.50 | INR 1,413.90 | 668,915 |
| 2026-05-22 | INR 1,409.00 | INR 1,409.60 | INR 1,392.00 | INR 1,399.20 | 917,323 |
| 2026-05-21 | INR 1,406.50 | INR 1,415.90 | INR 1,397.70 | INR 1,401.90 | 1,145,360 |
| 2026-05-20 | INR 1,392.30 | INR 1,422.10 | INR 1,392.30 | INR 1,399.50 | 1,316,586 |
| 2026-05-19 | INR 1,420.00 | INR 1,426.60 | INR 1,408.70 | INR 1,409.80 | 1,379,218 |
| 2026-05-18 | INR 1,422.00 | INR 1,442.10 | INR 1,411.80 | INR 1,426.20 | 2,013,605 |
| 2026-05-15 | INR 1,436.70 | INR 1,444.50 | INR 1,425.20 | INR 1,432.10 | 1,138,894 |
| 2026-05-14 | INR 1,362.20 | INR 1,442.00 | INR 1,362.20 | INR 1,436.70 | 9,166,941 |
| 2026-05-13 | INR 1,279.10 | INR 1,356.60 | INR 1,274.70 | INR 1,327.60 | 6,015,153 |
| 2026-05-12 | INR 1,304.60 | INR 1,309.00 | INR 1,289.00 | INR 1,292.30 | 1,398,439 |
| 2026-05-11 | INR 1,347.00 | INR 1,350.00 | INR 1,300.10 | INR 1,304.90 | 1,428,197 |
| 2026-05-08 | INR 1,355.00 | INR 1,366.70 | INR 1,341.30 | INR 1,347.00 | 1,044,824 |
| 2026-05-07 | INR 1,370.00 | INR 1,379.50 | INR 1,360.10 | INR 1,362.30 | 1,248,019 |
| 2026-05-06 | INR 1,340.00 | INR 1,372.00 | INR 1,333.10 | INR 1,364.40 | 1,854,812 |
| 2026-05-05 | INR 1,339.00 | INR 1,339.40 | INR 1,316.40 | INR 1,333.70 | 1,051,020 |
| 2026-05-04 | INR 1,320.00 | INR 1,337.40 | INR 1,313.60 | INR 1,335.00 | 1,088,765 |
| 2026-04-30 | INR 1,317.90 | INR 1,329.80 | INR 1,305.00 | INR 1,309.60 | 1,370,336 |
| 2026-04-29 | INR 1,312.00 | INR 1,322.00 | INR 1,307.80 | INR 1,317.60 | 986,556 |
| 2026-04-28 | INR 1,316.00 | INR 1,326.00 | INR 1,296.30 | INR 1,306.50 | 1,501,522 |
| 2026-04-27 | INR 1,303.20 | INR 1,320.70 | INR 1,299.00 | INR 1,317.20 | 1,721,187 |
| 2026-04-24 | INR 1,295.00 | INR 1,303.90 | INR 1,254.10 | INR 1,295.00 | 4,427,307 |
| 2026-04-23 | INR 1,234.10 | INR 1,308.40 | INR 1,227.60 | INR 1,305.90 | 5,274,028 |
| 2026-04-22 | INR 1,226.00 | INR 1,240.80 | INR 1,222.00 | INR 1,236.30 | 1,172,238 |
| 2026-04-21 | INR 1,228.60 | INR 1,236.40 | INR 1,223.30 | INR 1,232.50 | 1,428,292 |
| 2026-04-20 | INR 1,245.00 | INR 1,246.00 | INR 1,226.00 | INR 1,229.50 | 1,158,618 |
| 2026-04-17 | INR 1,230.50 | INR 1,244.50 | INR 1,224.40 | INR 1,240.80 | 2,291,092 |
| 2026-04-16 | INR 1,231.00 | INR 1,235.50 | INR 1,222.80 | INR 1,230.50 | 1,778,133 |
| 2026-04-15 | INR 1,220.00 | INR 1,228.70 | INR 1,216.10 | INR 1,227.00 | 1,297,882 |
| 2026-04-13 | INR 1,222.30 | INR 1,222.30 | INR 1,203.20 | INR 1,211.10 | 1,611,654 |
| 2026-04-10 | INR 1,225.40 | INR 1,239.00 | INR 1,220.80 | INR 1,229.50 | 2,086,385 |
| 2026-04-09 | INR 1,215.20 | INR 1,231.20 | INR 1,213.10 | INR 1,224.40 | 2,545,266 |
| 2026-04-08 | INR 1,220.00 | INR 1,223.00 | INR 1,204.50 | INR 1,215.90 | 2,476,674 |
| 2026-04-07 | INR 1,195.00 | INR 1,210.40 | INR 1,185.40 | INR 1,202.40 | 2,046,737 |
| 2026-04-06 | INR 1,190.30 | INR 1,206.00 | INR 1,170.00 | INR 1,200.90 | 2,188,849 |
| 2026-04-02 | INR 1,190.00 | INR 1,196.60 | INR 1,165.70 | INR 1,192.40 | 3,128,666 |
| 2026-04-01 | INR 1,255.00 | INR 1,257.00 | INR 1,194.00 | INR 1,195.90 | 2,180,444 |
| 2026-03-30 | INR 1,231.20 | INR 1,235.00 | INR 1,215.00 | INR 1,224.20 | 2,089,130 |
| 2026-03-27 | INR 1,226.50 | INR 1,249.20 | INR 1,226.50 | INR 1,242.30 | 2,220,695 |
| 2026-03-25 | INR 1,222.70 | INR 1,252.90 | INR 1,219.00 | INR 1,244.40 | 1,466,775 |
| 2026-03-24 | INR 1,235.00 | INR 1,240.00 | INR 1,216.60 | INR 1,219.40 | 853,054 |
| 2026-03-23 | INR 1,252.00 | INR 1,252.70 | INR 1,217.80 | INR 1,221.80 | 1,295,463 |
| 2026-03-20 | INR 1,250.00 | INR 1,264.00 | INR 1,248.00 | INR 1,256.40 | 1,151,621 |
| 2026-03-19 | INR 1,253.90 | INR 1,263.50 | INR 1,235.40 | INR 1,239.20 | 1,080,395 |
| 2026-03-18 | INR 1,282.00 | INR 1,289.50 | INR 1,264.60 | INR 1,268.50 | 2,226,496 |
| 2026-03-17 | INR 1,300.00 | INR 1,302.60 | INR 1,275.60 | INR 1,281.90 | 2,034,284 |
| 2026-03-16 | INR 1,314.70 | INR 1,327.90 | INR 1,291.60 | INR 1,300.00 | 1,496,780 |
| 2026-03-13 | INR 1,324.30 | INR 1,327.50 | INR 1,301.00 | INR 1,314.70 | 1,346,347 |
| 2026-03-12 | INR 1,325.10 | INR 1,341.70 | INR 1,319.00 | INR 1,324.30 | 1,405,268 |
| 2026-03-11 | INR 1,325.00 | INR 1,338.10 | INR 1,324.90 | INR 1,329.50 | 1,268,130 |
| 2026-03-10 | INR 1,323.00 | INR 1,340.30 | INR 1,317.50 | INR 1,333.50 | 1,050,270 |
| 2026-03-09 | INR 1,309.00 | INR 1,329.80 | INR 1,292.70 | INR 1,325.00 | 1,674,811 |
| 2026-03-06 | INR 1,326.10 | INR 1,332.70 | INR 1,315.00 | INR 1,321.20 | 695,774 |
| 2026-03-05 | INR 1,314.90 | INR 1,332.10 | INR 1,314.90 | INR 1,326.40 | 1,184,085 |
| 2026-03-04 | INR 1,348.20 | INR 1,348.90 | INR 1,311.00 | INR 1,313.20 | 1,938,762 |
| 2026-03-02 | INR 1,313.00 | INR 1,354.50 | INR 1,313.00 | INR 1,351.60 | 1,899,674 |
| 2026-02-27 | INR 1,353.00 | INR 1,356.90 | INR 1,338.50 | INR 1,348.20 | 2,609,711 |
| 2026-02-26 | INR 1,352.80 | INR 1,364.90 | INR 1,343.30 | INR 1,358.10 | 2,013,877 |
| 2026-02-25 | INR 1,326.70 | INR 1,349.00 | INR 1,326.70 | INR 1,346.10 | 1,018,377 |
| 2026-02-24 | INR 1,326.00 | INR 1,338.50 | INR 1,316.50 | INR 1,326.70 | 2,109,672 |
| 2026-02-23 | INR 1,335.90 | INR 1,335.90 | INR 1,308.80 | INR 1,326.50 | 2,435,610 |
| 2026-02-20 | INR 1,328.90 | INR 1,342.90 | INR 1,324.30 | INR 1,341.10 | 1,551,722 |
| 2026-02-19 | INR 1,349.80 | INR 1,357.00 | INR 1,323.70 | INR 1,328.90 | 587,384 |
| 2026-02-18 | INR 1,350.80 | INR 1,352.90 | INR 1,338.10 | INR 1,349.80 | 1,119,159 |
| 2026-02-17 | INR 1,350.00 | INR 1,356.00 | INR 1,340.10 | INR 1,343.90 | 1,413,727 |
| 2026-02-16 | INR 1,331.00 | INR 1,358.00 | INR 1,327.50 | INR 1,356.40 | 1,616,868 |
| 2026-02-13 | INR 1,328.00 | INR 1,336.10 | INR 1,315.80 | INR 1,331.50 | 1,236,946 |
| 2026-02-12 | INR 1,349.90 | INR 1,350.00 | INR 1,321.60 | INR 1,330.00 | 1,613,374 |
| 2026-02-11 | INR 1,342.10 | INR 1,352.40 | INR 1,335.00 | INR 1,349.90 | 830,695 |
| 2026-02-10 | INR 1,349.70 | INR 1,358.00 | INR 1,337.00 | INR 1,342.10 | 1,053,439 |
| 2026-02-09 | INR 1,338.00 | INR 1,352.00 | INR 1,328.00 | INR 1,342.50 | 1,936,551 |
| 2026-02-06 | INR 1,328.00 | INR 1,335.70 | INR 1,316.50 | INR 1,330.00 | 1,457,970 |
| 2026-02-05 | INR 1,335.90 | INR 1,335.90 | INR 1,321.00 | INR 1,333.30 | 999,810 |
| 2026-02-04 | INR 1,322.80 | INR 1,335.10 | INR 1,315.80 | INR 1,326.70 | 1,590,247 |
| 2026-02-03 | INR 1,365.00 | INR 1,381.30 | INR 1,319.60 | INR 1,322.80 | 2,711,571 |
| 2026-02-02 | INR 1,330.00 | INR 1,333.00 | INR 1,293.10 | INR 1,311.60 | 1,832,963 |
| 2026-01-30 | INR 1,319.00 | INR 1,329.90 | INR 1,314.40 | INR 1,324.00 | 2,157,826 |
| 2026-01-29 | INR 1,325.00 | INR 1,327.60 | INR 1,307.00 | INR 1,320.90 | 2,099,306 |
| 2026-01-28 | INR 1,313.00 | INR 1,334.70 | INR 1,310.10 | INR 1,328.40 | 1,535,898 |
| 2026-01-27 | INR 1,300.00 | INR 1,323.50 | INR 1,281.70 | INR 1,313.00 | 4,109,525 |
| 2026-01-23 | INR 1,372.20 | INR 1,385.90 | INR 1,303.00 | INR 1,315.00 | 6,590,032 |
| 2026-01-22 | INR 1,381.20 | INR 1,384.50 | INR 1,366.70 | INR 1,370.40 | 1,536,604 |
| 2026-01-21 | INR 1,378.40 | INR 1,398.40 | INR 1,363.80 | INR 1,369.60 | 2,306,655 |
| 2026-01-20 | INR 1,392.30 | INR 1,395.90 | INR 1,375.40 | INR 1,378.40 | 2,040,403 |
| 2026-01-19 | INR 1,396.50 | INR 1,398.10 | INR 1,371.90 | INR 1,392.30 | 1,653,550 |
| 2026-01-16 | INR 1,379.00 | INR 1,409.50 | INR 1,367.20 | INR 1,397.50 | 4,333,315 |
| 2026-01-15 | INR 1,434.50 | INR 1,434.50 | INR 1,434.50 | INR 1,434.50 | 0 |
| 2026-01-14 | INR 1,443.80 | INR 1,449.80 | INR 1,425.70 | INR 1,434.50 | 1,775,529 |
| 2026-01-13 | INR 1,460.00 | INR 1,469.40 | INR 1,436.60 | INR 1,448.30 | 1,909,873 |
| 2026-01-12 | INR 1,464.00 | INR 1,467.50 | INR 1,444.20 | INR 1,465.20 | 2,380,033 |
| 2026-01-09 | INR 1,464.70 | INR 1,468.30 | INR 1,456.10 | INR 1,465.70 | 1,804,271 |
| 2026-01-08 | INR 1,467.90 | INR 1,469.30 | INR 1,458.00 | INR 1,460.60 | 2,651,011 |
| 2026-01-07 | INR 1,516.00 | INR 1,516.00 | INR 1,455.00 | INR 1,467.90 | 5,076,416 |
| 2026-01-06 | INR 1,519.80 | INR 1,539.70 | INR 1,519.80 | INR 1,530.80 | 1,614,326 |
| 2026-01-05 | INR 1,511.00 | INR 1,525.00 | INR 1,507.20 | INR 1,519.80 | 1,532,549 |
| 2026-01-02 | INR 1,500.90 | INR 1,517.80 | INR 1,498.60 | INR 1,511.60 | 964,611 |
| 2026-01-01 | INR 1,512.00 | INR 1,512.00 | INR 1,499.00 | INR 1,500.90 | 228,078 |
| 2025-12-31 | INR 1,492.50 | INR 1,513.60 | INR 1,490.10 | INR 1,511.30 | 883,966 |
| 2025-12-30 | INR 1,494.00 | INR 1,498.70 | INR 1,475.90 | INR 1,492.50 | 1,993,298 |
| 2025-12-29 | INR 1,506.00 | INR 1,514.50 | INR 1,492.00 | INR 1,494.00 | 1,077,645 |
| 2025-12-26 | INR 1,496.30 | INR 1,510.90 | INR 1,494.00 | INR 1,506.00 | 951,555 |
| 2025-12-24 | INR 1,502.50 | INR 1,508.00 | INR 1,490.20 | INR 1,496.30 | 1,022,767 |
| 2025-12-23 | INR 1,520.40 | INR 1,522.00 | INR 1,498.30 | INR 1,500.70 | 826,988 |
| 2025-12-22 | INR 1,513.00 | INR 1,522.50 | INR 1,508.20 | INR 1,512.90 | 757,496 |
| 2025-12-19 | INR 1,495.50 | INR 1,520.10 | INR 1,495.50 | INR 1,517.10 | 769,045 |
| 2025-12-18 | INR 1,494.80 | INR 1,511.00 | INR 1,493.70 | INR 1,498.90 | 974,170 |
| 2025-12-17 | INR 1,497.60 | INR 1,505.30 | INR 1,491.00 | INR 1,496.90 | 1,000,116 |
| 2025-12-16 | INR 1,500.00 | INR 1,508.90 | INR 1,496.10 | INR 1,499.60 | 789,492 |
| 2025-12-15 | INR 1,505.00 | INR 1,515.50 | INR 1,498.00 | INR 1,508.00 | 855,508 |
| 2025-12-12 | INR 1,520.00 | INR 1,524.70 | INR 1,510.20 | INR 1,517.40 | 1,054,050 |
| 2025-12-11 | INR 1,492.00 | INR 1,513.40 | INR 1,492.00 | INR 1,512.30 | 606,130 |
| 2025-12-10 | INR 1,492.00 | INR 1,505.70 | INR 1,484.80 | INR 1,490.90 | 1,316,274 |
| 2025-12-09 | INR 1,497.60 | INR 1,502.40 | INR 1,486.50 | INR 1,490.60 | 1,646,840 |
| 2025-12-08 | INR 1,515.10 | INR 1,520.50 | INR 1,494.30 | INR 1,497.60 | 1,263,559 |
| 2025-12-05 | INR 1,525.00 | INR 1,528.00 | INR 1,513.60 | INR 1,520.80 | 813,485 |
| 2025-12-04 | INR 1,503.10 | INR 1,525.70 | INR 1,503.10 | INR 1,521.00 | 726,473 |
| 2025-12-03 | INR 1,516.70 | INR 1,522.80 | INR 1,495.10 | INR 1,508.00 | 1,034,323 |
| 2025-12-02 | INR 1,520.00 | INR 1,531.50 | INR 1,513.20 | INR 1,516.60 | 1,760,512 |
| 2025-12-01 | INR 1,532.00 | INR 1,536.30 | INR 1,517.50 | INR 1,523.10 | 1,010,599 |
| 2025-11-28 | INR 1,525.20 | INR 1,535.80 | INR 1,520.60 | INR 1,531.30 | 991,042 |
| 2025-11-27 | INR 1,523.80 | INR 1,531.50 | INR 1,520.10 | INR 1,525.20 | 810,411 |
| 2025-11-26 | INR 1,505.00 | INR 1,525.50 | INR 1,505.00 | INR 1,523.80 | 1,087,736 |
| 2025-11-25 | INR 1,500.20 | INR 1,522.70 | INR 1,500.20 | INR 1,507.50 | 908,386 |
| 2025-11-24 | INR 1,515.00 | INR 1,524.80 | INR 1,500.00 | INR 1,504.00 | 2,801,854 |
| 2025-11-21 | INR 1,521.10 | INR 1,527.00 | INR 1,507.70 | INR 1,511.80 | 1,126,820 |
| 2025-11-20 | INR 1,526.90 | INR 1,534.80 | INR 1,519.40 | INR 1,529.20 | 896,750 |
| 2025-11-19 | INR 1,511.40 | INR 1,529.60 | INR 1,505.40 | INR 1,526.80 | 1,171,078 |
| 2025-11-18 | INR 1,530.00 | INR 1,535.00 | INR 1,512.10 | INR 1,514.50 | 747,913 |
| 2025-11-17 | INR 1,537.50 | INR 1,538.40 | INR 1,526.50 | INR 1,535.60 | 912,322 |
| 2025-11-14 | INR 1,526.90 | INR 1,534.40 | INR 1,522.00 | INR 1,532.10 | 810,970 |
| 2025-11-13 | INR 1,520.00 | INR 1,534.90 | INR 1,515.40 | INR 1,525.80 | 1,217,362 |
| 2025-11-12 | INR 1,514.90 | INR 1,528.10 | INR 1,514.10 | INR 1,519.30 | 1,179,131 |
| 2025-11-11 | INR 1,511.30 | INR 1,517.50 | INR 1,506.10 | INR 1,514.90 | 850,772 |
| 2025-11-10 | INR 1,510.00 | INR 1,516.70 | INR 1,503.90 | INR 1,511.50 | 1,143,959 |
| 2025-11-07 | INR 1,500.00 | INR 1,510.00 | INR 1,491.60 | INR 1,505.70 | 1,037,508 |
| 2025-11-06 | INR 1,510.80 | INR 1,512.90 | INR 1,498.00 | INR 1,501.50 | 1,596,245 |
| 2025-11-04 | INR 1,511.50 | INR 1,524.00 | INR 1,498.10 | INR 1,503.30 | 1,590,643 |
| 2025-11-03 | INR 1,502.90 | INR 1,514.90 | INR 1,490.30 | INR 1,511.50 | 1,505,905 |
| 2025-10-31 | INR 1,510.10 | INR 1,529.40 | INR 1,500.00 | INR 1,501.30 | 3,365,093 |
| 2025-10-30 | INR 1,587.00 | INR 1,593.30 | INR 1,504.00 | INR 1,540.10 | 4,053,965 |
| 2025-10-29 | INR 1,575.00 | INR 1,588.00 | INR 1,571.70 | INR 1,581.10 | 898,965 |
| 2025-10-28 | INR 1,585.80 | INR 1,589.90 | INR 1,562.10 | INR 1,568.10 | 1,489,133 |
| 2025-10-27 | INR 1,585.00 | INR 1,593.80 | INR 1,575.20 | INR 1,584.00 | 1,213,749 |
| 2025-10-24 | INR 1,625.10 | INR 1,625.10 | INR 1,581.10 | INR 1,584.40 | 2,941,997 |
| 2025-10-23 | INR 1,665.00 | INR 1,673.00 | INR 1,638.10 | INR 1,645.10 | 2,150,725 |
| 2025-10-21 | INR 1,646.70 | INR 1,669.00 | INR 1,642.10 | INR 1,663.60 | 709,223 |
| 2025-10-20 | INR 1,590.00 | INR 1,647.00 | INR 1,577.90 | INR 1,639.10 | 3,372,906 |
| 2025-10-17 | INR 1,565.30 | INR 1,582.10 | INR 1,558.40 | INR 1,577.60 | 1,222,051 |
| 2025-10-16 | INR 1,559.00 | INR 1,572.00 | INR 1,555.10 | INR 1,569.40 | 989,785 |
| 2025-10-15 | INR 1,550.00 | INR 1,564.80 | INR 1,546.00 | INR 1,558.70 | 1,638,237 |
| 2025-10-14 | INR 1,563.00 | INR 1,566.10 | INR 1,537.10 | INR 1,552.30 | 1,056,222 |
| 2025-10-13 | INR 1,559.00 | INR 1,566.90 | INR 1,550.10 | INR 1,563.60 | 671,620 |
| 2025-10-10 | INR 1,513.00 | INR 1,569.00 | INR 1,506.90 | INR 1,561.80 | 1,495,524 |
| 2025-10-09 | INR 1,510.00 | INR 1,516.70 | INR 1,499.30 | INR 1,513.10 | 878,167 |