DLF Limited (DLF) Price History
Daily open, high, low, close and volume for DLF Limited (DLF) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 638.95 | INR 650.40 | INR 634.45 | INR 648.60 | 1,531,100 |
| 2026-10-08 | INR 653.80 | INR 653.80 | INR 634.15 | INR 636.95 | 4,391,406 |
| 2026-10-07 | INR 664.95 | INR 666.45 | INR 652.40 | INR 656.00 | 3,028,905 |
| 2026-10-06 | INR 673.00 | INR 675.50 | INR 664.95 | INR 666.10 | 3,799,738 |
| 2026-10-05 | INR 664.90 | INR 676.50 | INR 664.00 | INR 673.00 | 3,470,586 |
| 2026-10-01 | INR 664.50 | INR 671.10 | INR 650.55 | INR 658.40 | 6,264,045 |
| 2026-09-30 | INR 665.05 | INR 674.00 | INR 653.00 | INR 674.00 | 5,830,044 |
| 2026-09-29 | INR 660.50 | INR 675.00 | INR 653.00 | INR 653.00 | 4,736,174 |
| 2026-09-28 | INR 680.00 | INR 680.00 | INR 663.55 | INR 663.55 | 2,765,032 |
| 2026-09-25 | INR 671.20 | INR 683.60 | INR 670.60 | INR 683.00 | 3,573,018 |
| 2026-09-24 | INR 666.75 | INR 681.00 | INR 666.55 | INR 670.40 | 5,074,007 |
| 2026-09-23 | INR 669.00 | INR 681.00 | INR 668.00 | INR 675.00 | 2,425,745 |
| 2026-09-22 | INR 662.00 | INR 671.90 | INR 659.05 | INR 669.50 | 5,186,082 |
| 2026-09-21 | INR 645.10 | INR 660.95 | INR 644.00 | INR 660.25 | 3,148,346 |
| 2026-09-18 | INR 640.00 | INR 653.70 | INR 640.00 | INR 644.35 | 2,890,331 |
| 2026-09-17 | INR 623.05 | INR 644.55 | INR 622.00 | INR 640.00 | 2,478,290 |
| 2026-09-16 | INR 620.85 | INR 628.30 | INR 611.50 | INR 622.80 | 2,223,983 |
| 2026-09-15 | INR 644.50 | INR 647.15 | INR 620.85 | INR 620.85 | 3,668,098 |
| 2026-09-11 | INR 650.00 | INR 651.40 | INR 630.00 | INR 644.50 | 4,502,321 |
| 2026-09-10 | INR 653.60 | INR 662.40 | INR 651.90 | INR 655.85 | 2,509,591 |
| 2026-09-09 | INR 670.20 | INR 672.10 | INR 654.70 | INR 655.10 | 17,000,327 |
| 2026-09-08 | INR 672.40 | INR 676.40 | INR 665.00 | INR 675.10 | 2,425,538 |
| 2026-09-07 | INR 685.00 | INR 685.00 | INR 672.70 | INR 672.70 | 1,252,534 |
| 2026-09-04 | INR 681.65 | INR 689.75 | INR 680.80 | INR 681.90 | 1,911,967 |
| 2026-09-03 | INR 671.00 | INR 689.35 | INR 671.00 | INR 681.65 | 3,400,599 |
| 2026-09-02 | INR 666.00 | INR 673.55 | INR 651.30 | INR 673.55 | 3,578,778 |
| 2026-09-01 | INR 672.60 | INR 676.00 | INR 665.95 | INR 675.15 | 3,403,562 |
| 2026-08-31 | INR 676.15 | INR 691.05 | INR 664.00 | INR 691.05 | 3,152,072 |
| 2026-08-28 | INR 680.00 | INR 682.95 | INR 672.50 | INR 679.80 | 1,060,004 |
| 2026-08-27 | INR 679.00 | INR 687.50 | INR 673.55 | INR 676.15 | 1,765,924 |
| 2026-08-26 | INR 688.00 | INR 690.40 | INR 672.50 | INR 672.50 | 2,143,983 |
| 2026-08-25 | INR 688.00 | INR 688.20 | INR 678.30 | INR 682.95 | 2,158,853 |
| 2026-08-24 | INR 678.10 | INR 689.00 | INR 678.10 | INR 689.00 | 5,098,239 |
| 2026-08-21 | INR 677.20 | INR 684.45 | INR 675.25 | INR 678.10 | 2,480,650 |
| 2026-08-20 | INR 674.00 | INR 682.45 | INR 671.95 | INR 676.15 | 2,371,022 |
| 2026-08-19 | INR 666.00 | INR 674.65 | INR 658.30 | INR 669.90 | 2,895,273 |
| 2026-08-18 | INR 672.00 | INR 682.50 | INR 658.25 | INR 665.75 | 6,099,954 |
| 2026-08-17 | INR 666.70 | INR 674.90 | INR 659.50 | INR 671.00 | 3,046,267 |
| 2026-08-14 | INR 664.00 | INR 669.85 | INR 659.60 | INR 665.00 | 1,527,565 |
| 2026-08-13 | INR 661.20 | INR 667.80 | INR 656.65 | INR 664.00 | 2,637,351 |
| 2026-08-12 | INR 653.00 | INR 661.75 | INR 644.55 | INR 661.75 | 2,681,958 |
| 2026-08-11 | INR 658.00 | INR 662.00 | INR 648.20 | INR 650.10 | 2,776,692 |
| 2026-08-10 | INR 642.00 | INR 660.90 | INR 639.30 | INR 660.00 | 3,031,205 |
| 2026-08-07 | INR 635.05 | INR 649.90 | INR 635.05 | INR 642.00 | 2,466,390 |
| 2026-08-06 | INR 652.65 | INR 656.10 | INR 636.30 | INR 642.00 | 4,883,685 |
| 2026-08-05 | INR 651.15 | INR 665.80 | INR 649.00 | INR 649.10 | 4,904,292 |
| 2026-08-04 | INR 654.80 | INR 659.80 | INR 643.40 | INR 643.40 | 7,016,514 |
| 2026-08-03 | INR 668.25 | INR 670.90 | INR 660.60 | INR 668.55 | 1,660,676 |
| 2026-07-31 | INR 658.00 | INR 661.95 | INR 656.25 | INR 659.30 | 1,436,219 |
| 2026-07-30 | INR 669.75 | INR 669.75 | INR 652.05 | INR 654.85 | 2,324,048 |
| 2026-07-29 | INR 668.00 | INR 672.00 | INR 662.45 | INR 670.25 | 4,053,062 |
| 2026-07-28 | INR 650.40 | INR 666.60 | INR 648.00 | INR 663.05 | 6,018,410 |
| 2026-07-27 | INR 647.10 | INR 651.95 | INR 641.90 | INR 650.90 | 2,658,172 |
| 2026-07-24 | INR 639.15 | INR 648.65 | INR 630.60 | INR 645.20 | 2,002,254 |
| 2026-07-23 | INR 650.00 | INR 657.65 | INR 638.40 | INR 642.20 | 2,439,150 |
| 2026-07-22 | INR 670.00 | INR 671.25 | INR 648.60 | INR 651.50 | 3,637,181 |
| 2026-07-21 | INR 669.00 | INR 675.30 | INR 665.30 | INR 673.65 | 2,830,486 |
| 2026-07-20 | INR 665.00 | INR 669.80 | INR 654.15 | INR 668.60 | 2,754,612 |
| 2026-07-17 | INR 649.00 | INR 677.00 | INR 647.10 | INR 667.80 | 9,526,166 |
| 2026-07-16 | INR 661.00 | INR 661.45 | INR 646.70 | INR 648.10 | 6,440,702 |
| 2026-07-15 | INR 671.50 | INR 681.40 | INR 655.45 | INR 657.75 | 5,657,410 |
| 2026-07-14 | INR 678.00 | INR 681.60 | INR 665.40 | INR 671.45 | 2,589,578 |
| 2026-07-13 | INR 679.55 | INR 690.25 | INR 673.35 | INR 682.35 | 6,977,830 |
| 2026-07-10 | INR 670.00 | INR 692.00 | INR 654.55 | INR 685.75 | 11,338,298 |
| 2026-07-09 | INR 637.15 | INR 666.00 | INR 635.00 | INR 659.60 | 6,397,185 |
| 2026-07-08 | INR 647.00 | INR 664.85 | INR 630.75 | INR 634.00 | 4,900,333 |
| 2026-07-07 | INR 673.30 | INR 673.30 | INR 649.90 | INR 651.10 | 5,693,740 |
| 2026-07-06 | INR 677.25 | INR 684.20 | INR 670.10 | INR 673.30 | 6,412,614 |
| 2026-07-03 | INR 661.20 | INR 678.00 | INR 656.60 | INR 675.90 | 6,688,508 |
| 2026-07-02 | INR 649.05 | INR 660.35 | INR 647.45 | INR 658.20 | 5,464,836 |
| 2026-07-01 | INR 620.45 | INR 650.65 | INR 618.00 | INR 648.70 | 4,916,575 |
| 2026-06-30 | INR 614.30 | INR 625.50 | INR 608.65 | INR 620.05 | 3,349,530 |
| 2026-06-29 | INR 622.00 | INR 628.60 | INR 611.40 | INR 614.75 | 3,087,847 |
| 2026-06-25 | INR 622.00 | INR 631.75 | INR 620.00 | INR 621.35 | 3,891,469 |
| 2026-06-24 | INR 611.80 | INR 622.65 | INR 609.40 | INR 618.15 | 3,632,508 |
| 2026-06-23 | INR 626.95 | INR 636.40 | INR 610.05 | INR 612.35 | 3,687,207 |
| 2026-06-22 | INR 627.40 | INR 631.80 | INR 625.10 | INR 627.60 | 2,667,900 |
| 2026-06-19 | INR 639.00 | INR 639.00 | INR 619.65 | INR 624.50 | 4,202,998 |
| 2026-06-18 | INR 623.55 | INR 644.00 | INR 623.00 | INR 640.70 | 9,821,046 |
| 2026-06-17 | INR 633.05 | INR 633.75 | INR 618.20 | INR 623.55 | 4,073,230 |
| 2026-06-16 | INR 618.00 | INR 632.00 | INR 611.70 | INR 629.30 | 5,391,666 |
| 2026-06-15 | INR 601.00 | INR 620.30 | INR 598.30 | INR 614.45 | 9,305,171 |
| 2026-06-12 | INR 571.00 | INR 589.20 | INR 565.55 | INR 587.05 | 4,184,509 |
| 2026-06-11 | INR 560.90 | INR 565.80 | INR 555.50 | INR 563.00 | 1,602,495 |
| 2026-06-10 | INR 573.00 | INR 577.65 | INR 560.60 | INR 563.20 | 1,260,168 |
| 2026-06-09 | INR 564.00 | INR 577.10 | INR 563.00 | INR 575.15 | 2,432,848 |
| 2026-06-08 | INR 571.00 | INR 574.25 | INR 557.50 | INR 561.30 | 3,320,761 |
| 2026-06-05 | INR 581.40 | INR 588.00 | INR 574.10 | INR 577.70 | 3,387,619 |
| 2026-06-04 | INR 577.00 | INR 581.65 | INR 573.15 | INR 577.80 | 5,027,572 |
| 2026-06-03 | INR 590.10 | INR 591.15 | INR 573.55 | INR 581.55 | 3,682,605 |
| 2026-06-02 | INR 576.30 | INR 595.80 | INR 572.00 | INR 591.85 | 4,592,067 |
| 2026-06-01 | INR 595.00 | INR 601.90 | INR 577.75 | INR 580.05 | 2,942,650 |
| 2026-05-29 | INR 595.00 | INR 607.90 | INR 586.55 | INR 590.60 | 16,165,925 |
| 2026-05-27 | INR 590.05 | INR 600.65 | INR 590.05 | INR 593.90 | 1,918,632 |
| 2026-05-26 | INR 592.15 | INR 596.75 | INR 587.10 | INR 589.80 | 2,572,405 |
| 2026-05-25 | INR 592.00 | INR 596.40 | INR 589.15 | INR 592.30 | 2,007,544 |
| 2026-05-22 | INR 588.90 | INR 594.00 | INR 584.10 | INR 586.70 | 1,895,533 |
| 2026-05-21 | INR 589.80 | INR 591.90 | INR 582.85 | INR 587.95 | 2,819,385 |
| 2026-05-20 | INR 570.15 | INR 584.70 | INR 565.20 | INR 583.30 | 2,939,738 |
| 2026-05-19 | INR 574.45 | INR 585.40 | INR 571.50 | INR 577.40 | 4,100,328 |
| 2026-05-18 | INR 560.75 | INR 575.00 | INR 554.00 | INR 573.15 | 3,510,805 |
| 2026-05-15 | INR 586.55 | INR 587.85 | INR 564.10 | INR 566.75 | 3,229,504 |
| 2026-05-14 | INR 572.10 | INR 588.45 | INR 553.80 | INR 583.25 | 6,135,572 |
| 2026-05-13 | INR 568.75 | INR 581.20 | INR 567.15 | INR 574.15 | 3,004,699 |
| 2026-05-12 | INR 586.90 | INR 590.60 | INR 566.30 | INR 569.20 | 5,767,697 |
| 2026-05-11 | INR 600.00 | INR 600.00 | INR 588.60 | INR 590.25 | 2,077,435 |
| 2026-05-08 | INR 617.10 | INR 619.95 | INR 606.00 | INR 608.25 | 3,094,759 |
| 2026-05-07 | INR 615.00 | INR 620.00 | INR 607.75 | INR 618.85 | 3,487,352 |
| 2026-05-06 | INR 600.05 | INR 611.80 | INR 594.45 | INR 609.60 | 2,570,866 |
| 2026-05-05 | INR 607.70 | INR 611.90 | INR 595.10 | INR 597.30 | 3,543,975 |
| 2026-05-04 | INR 592.80 | INR 608.70 | INR 592.05 | INR 607.20 | 4,087,011 |
| 2026-04-30 | INR 590.00 | INR 591.90 | INR 579.80 | INR 587.00 | 3,576,402 |
| 2026-04-29 | INR 589.80 | INR 605.90 | INR 589.35 | INR 594.45 | 2,775,100 |
| 2026-04-28 | INR 594.00 | INR 595.70 | INR 586.45 | INR 587.90 | 2,274,236 |
| 2026-04-27 | INR 592.90 | INR 599.80 | INR 590.30 | INR 592.45 | 1,919,223 |
| 2026-04-24 | INR 591.10 | INR 595.50 | INR 583.05 | INR 587.05 | 2,012,903 |
| 2026-04-23 | INR 604.00 | INR 605.25 | INR 591.00 | INR 592.80 | 3,196,418 |
| 2026-04-22 | INR 607.20 | INR 614.80 | INR 605.45 | INR 610.65 | 3,636,503 |
| 2026-04-21 | INR 595.65 | INR 609.80 | INR 595.65 | INR 607.55 | 4,113,329 |
| 2026-04-20 | INR 602.00 | INR 604.65 | INR 590.35 | INR 596.40 | 3,259,425 |
| 2026-04-17 | INR 590.80 | INR 604.85 | INR 586.25 | INR 601.75 | 4,107,527 |
| 2026-04-16 | INR 592.00 | INR 597.85 | INR 581.65 | INR 589.70 | 4,368,390 |
| 2026-04-15 | INR 578.20 | INR 590.45 | INR 575.70 | INR 587.45 | 6,111,306 |
| 2026-04-13 | INR 553.00 | INR 571.05 | INR 546.00 | INR 568.40 | 4,218,013 |
| 2026-04-10 | INR 569.95 | INR 576.00 | INR 564.20 | INR 569.60 | 6,281,265 |
| 2026-04-09 | INR 570.00 | INR 572.40 | INR 560.05 | INR 562.95 | 4,323,997 |
| 2026-04-08 | INR 555.00 | INR 574.85 | INR 555.00 | INR 572.85 | 14,722,143 |
| 2026-04-07 | INR 525.00 | INR 538.35 | INR 518.30 | INR 534.10 | 6,261,020 |
| 2026-04-06 | INR 521.70 | INR 531.45 | INR 513.60 | INR 529.20 | 5,046,388 |
| 2026-04-02 | INR 501.00 | INR 524.45 | INR 489.40 | INR 522.25 | 7,852,289 |
| 2026-04-01 | INR 519.95 | INR 524.55 | INR 507.00 | INR 509.75 | 6,453,918 |
| 2026-03-30 | INR 518.00 | INR 522.40 | INR 502.10 | INR 504.10 | 6,410,832 |
| 2026-03-27 | INR 527.00 | INR 530.75 | INR 520.00 | INR 523.00 | 7,748,625 |
| 2026-03-25 | INR 526.90 | INR 541.85 | INR 525.75 | INR 534.35 | 5,993,288 |
| 2026-03-24 | INR 524.00 | INR 531.25 | INR 516.00 | INR 521.00 | 5,334,313 |
| 2026-03-23 | INR 534.00 | INR 534.00 | INR 512.05 | INR 514.75 | 4,277,345 |
| 2026-03-20 | INR 549.00 | INR 558.00 | INR 538.85 | INR 540.75 | 4,266,475 |
| 2026-03-19 | INR 552.00 | INR 552.00 | INR 539.05 | INR 542.25 | 3,598,745 |
| 2026-03-18 | INR 549.00 | INR 570.75 | INR 546.00 | INR 563.10 | 4,832,205 |
| 2026-03-17 | INR 531.25 | INR 550.55 | INR 529.70 | INR 547.80 | 5,442,204 |
| 2026-03-16 | INR 543.00 | INR 545.70 | INR 524.60 | INR 530.35 | 6,921,559 |
| 2026-03-13 | INR 557.25 | INR 558.90 | INR 540.45 | INR 542.75 | 5,007,908 |
| 2026-03-12 | INR 568.40 | INR 571.75 | INR 555.55 | INR 558.10 | 3,176,429 |
| 2026-03-11 | INR 585.30 | INR 595.00 | INR 571.65 | INR 573.20 | 3,717,062 |
| 2026-03-10 | INR 580.20 | INR 587.00 | INR 575.25 | INR 584.55 | 4,701,725 |
| 2026-03-09 | INR 566.00 | INR 577.40 | INR 553.55 | INR 574.95 | 4,442,106 |
| 2026-03-06 | INR 584.60 | INR 584.85 | INR 574.85 | INR 577.55 | 5,424,431 |
| 2026-03-05 | INR 571.45 | INR 589.35 | INR 571.45 | INR 585.15 | 7,827,655 |
| 2026-03-04 | INR 578.25 | INR 578.75 | INR 562.75 | INR 569.05 | 14,902,221 |
| 2026-03-02 | INR 580.00 | INR 594.15 | INR 577.25 | INR 590.20 | 4,242,819 |
| 2026-02-27 | INR 610.00 | INR 613.05 | INR 600.90 | INR 603.85 | 4,023,729 |
| 2026-02-26 | INR 614.00 | INR 616.45 | INR 605.10 | INR 610.80 | 2,671,861 |
| 2026-02-25 | INR 617.00 | INR 623.85 | INR 607.45 | INR 611.20 | 3,522,834 |
| 2026-02-24 | INR 623.15 | INR 624.30 | INR 608.25 | INR 611.65 | 2,835,264 |
| 2026-02-23 | INR 632.50 | INR 634.00 | INR 622.85 | INR 626.30 | 1,932,609 |
| 2026-02-20 | INR 620.00 | INR 630.60 | INR 616.00 | INR 629.30 | 3,422,127 |
| 2026-02-19 | INR 642.45 | INR 644.45 | INR 617.40 | INR 620.50 | 2,131,815 |
| 2026-02-18 | INR 639.05 | INR 645.35 | INR 632.35 | INR 642.45 | 908,272 |
| 2026-02-17 | INR 643.00 | INR 643.30 | INR 635.70 | INR 639.05 | 1,136,224 |
| 2026-02-16 | INR 625.35 | INR 645.30 | INR 622.00 | INR 643.80 | 2,231,253 |
| 2026-02-13 | INR 641.60 | INR 641.60 | INR 623.55 | INR 626.40 | 4,838,136 |
| 2026-02-12 | INR 670.10 | INR 670.25 | INR 650.10 | INR 651.80 | 3,109,096 |
| 2026-02-11 | INR 674.40 | INR 674.40 | INR 662.05 | INR 672.05 | 2,011,690 |
| 2026-02-10 | INR 673.00 | INR 676.60 | INR 667.00 | INR 671.80 | 2,932,204 |
| 2026-02-09 | INR 668.10 | INR 673.80 | INR 666.45 | INR 671.15 | 1,727,533 |
| 2026-02-06 | INR 660.85 | INR 665.65 | INR 649.30 | INR 663.75 | 2,687,146 |
| 2026-02-05 | INR 660.00 | INR 663.25 | INR 647.65 | INR 661.30 | 2,184,966 |
| 2026-02-04 | INR 652.20 | INR 662.55 | INR 637.15 | INR 659.85 | 2,438,362 |
| 2026-02-03 | INR 670.05 | INR 674.40 | INR 645.85 | INR 650.40 | 5,722,963 |
| 2026-02-02 | INR 614.00 | INR 628.55 | INR 610.05 | INR 626.30 | 2,411,331 |
| 2026-01-30 | INR 633.10 | INR 638.90 | INR 627.00 | INR 635.75 | 3,937,443 |
| 2026-01-29 | INR 627.00 | INR 641.75 | INR 624.90 | INR 638.55 | 4,990,065 |
| 2026-01-28 | INR 610.00 | INR 627.40 | INR 606.05 | INR 625.55 | 6,678,297 |
| 2026-01-27 | INR 596.00 | INR 611.30 | INR 589.25 | INR 609.55 | 9,013,655 |
| 2026-01-23 | INR 620.00 | INR 622.00 | INR 586.65 | INR 588.45 | 10,792,256 |
| 2026-01-22 | INR 625.30 | INR 625.55 | INR 607.10 | INR 613.30 | 7,416,397 |
| 2026-01-21 | INR 615.00 | INR 622.90 | INR 607.50 | INR 617.65 | 5,619,055 |
| 2026-01-20 | INR 640.00 | INR 640.85 | INR 608.85 | INR 612.90 | 7,084,565 |
| 2026-01-19 | INR 649.00 | INR 651.85 | INR 636.65 | INR 641.85 | 2,279,973 |
| 2026-01-16 | INR 654.50 | INR 666.20 | INR 646.05 | INR 649.85 | 5,189,752 |
| 2026-01-15 | INR 651.05 | INR 651.05 | INR 651.05 | INR 651.05 | 0 |
| 2026-01-14 | INR 652.00 | INR 654.45 | INR 642.30 | INR 651.05 | 7,138,253 |
| 2026-01-13 | INR 660.00 | INR 665.25 | INR 641.05 | INR 652.40 | 8,029,667 |
| 2026-01-12 | INR 668.00 | INR 668.00 | INR 648.75 | INR 659.65 | 4,901,801 |
| 2026-01-09 | INR 692.60 | INR 693.75 | INR 666.60 | INR 670.90 | 3,796,350 |
| 2026-01-08 | INR 703.15 | INR 713.75 | INR 690.00 | INR 692.40 | 3,614,003 |
| 2026-01-07 | INR 705.00 | INR 706.00 | INR 693.00 | INR 703.25 | 2,701,653 |
| 2026-01-06 | INR 715.00 | INR 715.00 | INR 702.75 | INR 706.30 | 2,417,169 |
| 2026-01-05 | INR 702.00 | INR 713.80 | INR 696.45 | INR 711.35 | 4,016,984 |
| 2026-01-02 | INR 692.65 | INR 707.45 | INR 692.65 | INR 698.20 | 4,064,871 |
| 2026-01-01 | INR 690.20 | INR 693.85 | INR 681.95 | INR 691.40 | 1,564,403 |
| 2025-12-31 | INR 680.65 | INR 692.55 | INR 680.10 | INR 687.40 | 1,781,196 |
| 2025-12-30 | INR 685.55 | INR 686.70 | INR 676.20 | INR 680.65 | 1,717,351 |
| 2025-12-29 | INR 695.10 | INR 697.50 | INR 686.30 | INR 688.75 | 1,236,240 |
| 2025-12-26 | INR 692.85 | INR 696.55 | INR 689.05 | INR 695.00 | 1,226,524 |
| 2025-12-24 | INR 693.10 | INR 703.95 | INR 692.35 | INR 694.90 | 2,407,071 |
| 2025-12-23 | INR 692.10 | INR 699.00 | INR 688.35 | INR 694.25 | 1,843,580 |
| 2025-12-22 | INR 695.00 | INR 696.00 | INR 690.25 | INR 692.05 | 1,007,869 |
| 2025-12-19 | INR 679.20 | INR 694.65 | INR 679.20 | INR 691.20 | 1,311,420 |
| 2025-12-18 | INR 681.10 | INR 686.50 | INR 672.00 | INR 679.05 | 1,597,174 |
| 2025-12-17 | INR 690.00 | INR 691.90 | INR 680.05 | INR 683.10 | 1,751,896 |
| 2025-12-16 | INR 697.00 | INR 697.00 | INR 689.00 | INR 691.95 | 1,299,419 |
| 2025-12-15 | INR 695.00 | INR 698.80 | INR 690.30 | INR 697.90 | 1,519,781 |
| 2025-12-12 | INR 697.00 | INR 705.00 | INR 691.70 | INR 699.40 | 2,447,290 |
| 2025-12-11 | INR 685.00 | INR 695.70 | INR 680.15 | INR 693.65 | 1,705,673 |
| 2025-12-10 | INR 690.05 | INR 698.00 | INR 683.15 | INR 684.80 | 2,350,392 |
| 2025-12-09 | INR 684.50 | INR 699.00 | INR 679.50 | INR 690.05 | 3,060,901 |
| 2025-12-08 | INR 719.75 | INR 720.05 | INR 685.05 | INR 687.45 | 3,505,750 |
| 2025-12-05 | INR 708.00 | INR 725.25 | INR 707.15 | INR 719.75 | 2,301,587 |
| 2025-12-04 | INR 706.60 | INR 713.85 | INR 705.15 | INR 709.35 | 2,869,711 |
| 2025-12-03 | INR 714.45 | INR 715.65 | INR 705.95 | INR 708.00 | 1,396,559 |
| 2025-12-02 | INR 712.50 | INR 716.70 | INR 709.35 | INR 712.20 | 2,424,169 |
| 2025-12-01 | INR 727.10 | INR 728.90 | INR 709.70 | INR 712.50 | 2,400,147 |
| 2025-11-28 | INR 724.00 | INR 730.20 | INR 721.70 | INR 723.60 | 1,444,662 |
| 2025-11-27 | INR 732.00 | INR 734.00 | INR 723.50 | INR 725.40 | 1,086,614 |
| 2025-11-26 | INR 724.30 | INR 733.90 | INR 720.25 | INR 730.75 | 1,965,769 |
| 2025-11-25 | INR 718.20 | INR 726.05 | INR 715.25 | INR 721.30 | 2,298,762 |
| 2025-11-24 | INR 725.35 | INR 727.30 | INR 715.30 | INR 717.70 | 4,800,336 |
| 2025-11-21 | INR 739.80 | INR 739.85 | INR 721.20 | INR 725.35 | 3,588,983 |
| 2025-11-20 | INR 743.65 | INR 745.90 | INR 738.60 | INR 741.10 | 1,529,401 |
| 2025-11-19 | INR 750.35 | INR 750.85 | INR 738.60 | INR 743.65 | 2,600,689 |
| 2025-11-18 | INR 769.85 | INR 769.85 | INR 748.30 | INR 750.35 | 1,247,505 |
| 2025-11-17 | INR 768.00 | INR 772.80 | INR 764.95 | INR 768.50 | 1,312,234 |
| 2025-11-14 | INR 766.00 | INR 767.40 | INR 757.40 | INR 764.85 | 1,171,600 |
| 2025-11-13 | INR 763.00 | INR 773.90 | INR 762.80 | INR 764.80 | 2,212,671 |
| 2025-11-12 | INR 767.40 | INR 771.15 | INR 760.00 | INR 761.20 | 2,364,484 |
| 2025-11-11 | INR 762.50 | INR 766.30 | INR 752.45 | INR 765.25 | 1,497,577 |
| 2025-11-10 | INR 759.45 | INR 768.25 | INR 756.50 | INR 760.00 | 1,418,071 |
| 2025-11-07 | INR 753.60 | INR 761.65 | INR 745.00 | INR 759.45 | 1,968,749 |
| 2025-11-06 | INR 770.00 | INR 773.50 | INR 756.50 | INR 758.35 | 2,753,925 |
| 2025-11-04 | INR 777.20 | INR 784.00 | INR 771.20 | INR 774.60 | 3,229,495 |
| 2025-11-03 | INR 755.00 | INR 784.50 | INR 752.35 | INR 777.20 | 3,774,129 |
| 2025-10-31 | INR 757.00 | INR 780.95 | INR 754.10 | INR 756.25 | 3,438,729 |
| 2025-10-30 | INR 781.80 | INR 784.65 | INR 771.15 | INR 776.55 | 1,835,761 |
| 2025-10-29 | INR 774.10 | INR 786.50 | INR 772.05 | INR 778.70 | 2,757,524 |
| 2025-10-28 | INR 777.20 | INR 779.85 | INR 767.20 | INR 774.05 | 1,775,002 |
| 2025-10-27 | INR 774.70 | INR 785.80 | INR 774.20 | INR 779.50 | 1,711,268 |
| 2025-10-24 | INR 774.30 | INR 777.00 | INR 765.65 | INR 772.45 | 1,843,887 |
| 2025-10-23 | INR 776.45 | INR 782.65 | INR 772.40 | INR 774.30 | 3,194,015 |
| 2025-10-21 | INR 775.00 | INR 776.80 | INR 770.00 | INR 771.75 | 165,784 |
| 2025-10-20 | INR 772.00 | INR 775.15 | INR 765.10 | INR 773.95 | 1,256,775 |
| 2025-10-17 | INR 769.00 | INR 773.85 | INR 762.00 | INR 767.95 | 3,164,486 |
| 2025-10-16 | INR 759.00 | INR 771.45 | INR 757.55 | INR 769.70 | 2,587,449 |
| 2025-10-15 | INR 743.00 | INR 765.00 | INR 742.25 | INR 756.30 | 3,280,013 |
| 2025-10-14 | INR 743.10 | INR 746.45 | INR 736.40 | INR 740.90 | 1,964,076 |
| 2025-10-13 | INR 738.40 | INR 743.55 | INR 730.00 | INR 741.20 | 1,376,145 |
| 2025-10-10 | INR 730.85 | INR 743.40 | INR 728.05 | INR 740.20 | 2,131,129 |
| 2025-10-09 | INR 727.00 | INR 733.65 | INR 722.00 | INR 729.00 | 2,025,840 |