Avenue Supermarts Limited (DMART) Price History
Daily open, high, low, close and volume for Avenue Supermarts Limited (DMART) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | INR 3,407.00 | INR 3,448.00 | INR 3,350.60 | INR 3,364.90 | 3,130,111 |
| 2026-10-09 | INR 3,577.90 | INR 3,603.90 | INR 3,497.70 | INR 3,516.80 | 490,650 |
| 2026-10-08 | INR 3,635.20 | INR 3,638.00 | INR 3,560.10 | INR 3,585.00 | 365,999 |
| 2026-10-07 | INR 3,567.10 | INR 3,636.00 | INR 3,560.20 | INR 3,636.00 | 406,908 |
| 2026-10-06 | INR 3,545.30 | INR 3,595.00 | INR 3,521.00 | INR 3,581.90 | 827,372 |
| 2026-10-05 | INR 3,808.60 | INR 3,808.60 | INR 3,545.30 | INR 3,567.00 | 2,550,875 |
| 2026-10-01 | INR 3,809.80 | INR 3,880.00 | INR 3,781.40 | INR 3,813.00 | 652,283 |
| 2026-09-30 | INR 3,769.50 | INR 3,865.00 | INR 3,769.50 | INR 3,801.40 | 620,771 |
| 2026-09-29 | INR 3,803.50 | INR 3,849.00 | INR 3,746.20 | INR 3,750.00 | 656,759 |
| 2026-09-28 | INR 3,815.00 | INR 3,833.00 | INR 3,781.00 | INR 3,803.50 | 361,700 |
| 2026-09-25 | INR 3,789.80 | INR 3,834.20 | INR 3,771.60 | INR 3,834.20 | 297,635 |
| 2026-09-24 | INR 3,818.00 | INR 3,832.10 | INR 3,780.10 | INR 3,787.50 | 429,727 |
| 2026-09-23 | INR 3,776.80 | INR 3,868.10 | INR 3,755.10 | INR 3,834.80 | 426,919 |
| 2026-09-22 | INR 3,793.30 | INR 3,830.50 | INR 3,769.30 | INR 3,777.00 | 473,697 |
| 2026-09-21 | INR 3,732.00 | INR 3,814.60 | INR 3,732.00 | INR 3,800.40 | 647,006 |
| 2026-09-18 | INR 3,711.10 | INR 3,755.80 | INR 3,680.00 | INR 3,749.90 | 881,497 |
| 2026-09-17 | INR 3,700.10 | INR 3,759.00 | INR 3,700.10 | INR 3,711.20 | 381,790 |
| 2026-09-16 | INR 3,679.00 | INR 3,730.00 | INR 3,670.00 | INR 3,720.00 | 464,459 |
| 2026-09-15 | INR 3,692.90 | INR 3,735.90 | INR 3,680.00 | INR 3,680.00 | 496,744 |
| 2026-09-11 | INR 3,677.80 | INR 3,706.20 | INR 3,650.00 | INR 3,688.00 | 710,188 |
| 2026-09-10 | INR 3,725.10 | INR 3,735.00 | INR 3,664.00 | INR 3,690.00 | 265,194 |
| 2026-09-09 | INR 3,710.00 | INR 3,750.00 | INR 3,705.00 | INR 3,735.00 | 183,727 |
| 2026-09-08 | INR 3,697.10 | INR 3,743.00 | INR 3,680.50 | INR 3,720.20 | 500,898 |
| 2026-09-07 | INR 3,757.00 | INR 3,768.90 | INR 3,682.30 | INR 3,710.00 | 303,872 |
| 2026-09-04 | INR 3,765.00 | INR 3,779.90 | INR 3,745.90 | INR 3,770.00 | 288,600 |
| 2026-09-03 | INR 3,824.10 | INR 3,824.10 | INR 3,752.00 | INR 3,763.00 | 186,192 |
| 2026-09-02 | INR 3,790.00 | INR 3,813.40 | INR 3,775.00 | INR 3,813.40 | 204,007 |
| 2026-09-01 | INR 3,850.00 | INR 3,850.90 | INR 3,766.10 | INR 3,824.00 | 382,602 |
| 2026-08-31 | INR 3,819.10 | INR 3,900.00 | INR 3,755.00 | INR 3,900.00 | 546,671 |
| 2026-08-28 | INR 3,850.00 | INR 3,853.90 | INR 3,822.00 | INR 3,830.60 | 276,877 |
| 2026-08-27 | INR 3,820.00 | INR 3,874.40 | INR 3,818.00 | INR 3,847.40 | 416,843 |
| 2026-08-26 | INR 3,922.90 | INR 3,935.50 | INR 3,737.20 | INR 3,826.90 | 2,373,823 |
| 2026-08-25 | INR 3,940.00 | INR 3,960.00 | INR 3,897.40 | INR 3,909.60 | 215,829 |
| 2026-08-24 | INR 3,919.90 | INR 3,940.00 | INR 3,876.20 | INR 3,940.00 | 214,118 |
| 2026-08-21 | INR 3,979.80 | INR 3,990.00 | INR 3,866.40 | INR 3,906.00 | 417,784 |
| 2026-08-20 | INR 3,973.10 | INR 4,070.00 | INR 3,955.10 | INR 3,960.00 | 399,620 |
| 2026-08-19 | INR 3,988.80 | INR 4,024.70 | INR 3,965.00 | INR 3,965.00 | 214,608 |
| 2026-08-18 | INR 3,989.60 | INR 4,019.10 | INR 3,946.70 | INR 3,981.00 | 339,330 |
| 2026-08-17 | INR 4,050.00 | INR 4,050.00 | INR 3,995.00 | INR 3,995.00 | 263,000 |
| 2026-08-14 | INR 4,074.80 | INR 4,098.90 | INR 4,038.00 | INR 4,060.00 | 357,867 |
| 2026-08-13 | INR 4,060.00 | INR 4,075.00 | INR 4,010.00 | INR 4,070.00 | 397,089 |
| 2026-08-12 | INR 4,035.00 | INR 4,068.90 | INR 4,020.00 | INR 4,040.00 | 336,886 |
| 2026-08-11 | INR 4,054.00 | INR 4,085.00 | INR 4,003.20 | INR 4,054.90 | 413,763 |
| 2026-08-10 | INR 3,910.00 | INR 4,059.80 | INR 3,897.00 | INR 4,054.00 | 552,732 |
| 2026-08-07 | INR 3,945.00 | INR 3,948.40 | INR 3,885.50 | INR 3,900.00 | 374,241 |
| 2026-08-06 | INR 3,988.90 | INR 3,988.90 | INR 3,927.60 | INR 3,931.20 | 250,186 |
| 2026-08-05 | INR 4,018.00 | INR 4,018.50 | INR 3,946.00 | INR 3,946.00 | 347,773 |
| 2026-08-04 | INR 4,023.00 | INR 4,023.00 | INR 3,969.70 | INR 4,023.00 | 448,874 |
| 2026-08-03 | INR 3,945.10 | INR 4,017.00 | INR 3,912.10 | INR 4,015.00 | 497,304 |
| 2026-07-31 | INR 3,900.10 | INR 3,946.50 | INR 3,889.70 | INR 3,921.00 | 551,952 |
| 2026-07-30 | INR 3,849.00 | INR 3,967.20 | INR 3,837.10 | INR 3,874.00 | 1,038,214 |
| 2026-07-29 | INR 3,859.30 | INR 3,879.80 | INR 3,826.00 | INR 3,848.10 | 629,784 |
| 2026-07-28 | INR 4,027.70 | INR 4,094.20 | INR 3,755.10 | INR 3,846.60 | 2,412,848 |
| 2026-07-27 | INR 4,030.00 | INR 4,074.10 | INR 4,013.00 | INR 4,027.70 | 384,728 |
| 2026-07-24 | INR 4,010.00 | INR 4,074.80 | INR 3,990.00 | INR 4,018.80 | 332,480 |
| 2026-07-23 | INR 3,984.00 | INR 4,124.90 | INR 3,981.90 | INR 4,035.00 | 740,773 |
| 2026-07-22 | INR 3,970.00 | INR 4,012.30 | INR 3,957.30 | INR 4,000.50 | 324,607 |
| 2026-07-21 | INR 3,974.80 | INR 4,009.00 | INR 3,955.20 | INR 3,975.60 | 314,696 |
| 2026-07-20 | INR 3,950.00 | INR 3,997.80 | INR 3,930.40 | INR 3,975.50 | 273,447 |
| 2026-07-17 | INR 3,955.00 | INR 3,989.00 | INR 3,927.50 | INR 3,951.90 | 356,574 |
| 2026-07-16 | INR 3,930.00 | INR 3,987.00 | INR 3,930.00 | INR 3,950.90 | 356,588 |
| 2026-07-15 | INR 3,919.60 | INR 3,941.80 | INR 3,886.70 | INR 3,929.30 | 346,726 |
| 2026-07-14 | INR 3,988.90 | INR 3,994.40 | INR 3,895.10 | INR 3,915.90 | 678,162 |
| 2026-07-13 | INR 3,950.00 | INR 4,012.80 | INR 3,908.00 | INR 3,994.10 | 2,286,738 |
| 2026-07-10 | INR 4,089.00 | INR 4,108.00 | INR 4,025.70 | INR 4,081.10 | 752,660 |
| 2026-07-09 | INR 4,034.00 | INR 4,086.20 | INR 3,980.00 | INR 4,079.40 | 533,044 |
| 2026-07-08 | INR 4,050.00 | INR 4,071.20 | INR 4,009.90 | INR 4,038.60 | 236,675 |
| 2026-07-07 | INR 4,076.10 | INR 4,094.60 | INR 4,042.40 | INR 4,070.90 | 550,082 |
| 2026-07-06 | INR 4,024.20 | INR 4,076.00 | INR 3,996.70 | INR 4,064.70 | 610,591 |
| 2026-07-03 | INR 4,090.00 | INR 4,090.00 | INR 3,982.70 | INR 3,994.40 | 1,901,310 |
| 2026-07-02 | INR 4,328.60 | INR 4,334.60 | INR 4,176.00 | INR 4,187.00 | 1,254,320 |
| 2026-07-01 | INR 4,368.80 | INR 4,374.70 | INR 4,220.50 | INR 4,328.60 | 930,654 |
| 2026-06-30 | INR 4,357.90 | INR 4,402.00 | INR 4,312.50 | INR 4,380.70 | 379,455 |
| 2026-06-29 | INR 4,290.10 | INR 4,385.00 | INR 4,277.70 | INR 4,357.00 | 722,211 |
| 2026-06-25 | INR 4,350.00 | INR 4,364.40 | INR 4,285.00 | INR 4,294.60 | 372,532 |
| 2026-06-24 | INR 4,395.10 | INR 4,429.40 | INR 4,304.00 | INR 4,336.00 | 307,333 |
| 2026-06-23 | INR 4,311.00 | INR 4,425.00 | INR 4,306.00 | INR 4,392.90 | 556,327 |
| 2026-06-22 | INR 4,305.70 | INR 4,352.30 | INR 4,305.70 | INR 4,330.60 | 299,785 |
| 2026-06-19 | INR 4,294.90 | INR 4,331.30 | INR 4,260.00 | INR 4,286.90 | 1,411,377 |
| 2026-06-18 | INR 4,300.00 | INR 4,349.60 | INR 4,287.10 | INR 4,306.70 | 433,140 |
| 2026-06-17 | INR 4,215.10 | INR 4,307.00 | INR 4,202.30 | INR 4,287.50 | 1,183,530 |
| 2026-06-16 | INR 4,109.00 | INR 4,209.00 | INR 4,109.00 | INR 4,201.30 | 483,671 |
| 2026-06-15 | INR 4,040.00 | INR 4,143.60 | INR 4,013.50 | INR 4,099.00 | 452,053 |
| 2026-06-12 | INR 4,045.00 | INR 4,045.70 | INR 3,955.00 | INR 3,993.60 | 363,313 |
| 2026-06-11 | INR 4,043.40 | INR 4,089.00 | INR 3,975.00 | INR 3,987.00 | 279,379 |
| 2026-06-10 | INR 4,078.40 | INR 4,208.80 | INR 4,031.00 | INR 4,043.40 | 604,571 |
| 2026-06-09 | INR 4,092.00 | INR 4,150.00 | INR 4,070.00 | INR 4,092.00 | 336,805 |
| 2026-06-08 | INR 4,100.00 | INR 4,147.60 | INR 4,035.20 | INR 4,063.30 | 265,674 |
| 2026-06-05 | INR 4,139.30 | INR 4,235.20 | INR 4,112.00 | INR 4,144.20 | 366,231 |
| 2026-06-04 | INR 4,160.00 | INR 4,225.00 | INR 4,128.00 | INR 4,139.30 | 487,765 |
| 2026-06-03 | INR 4,064.90 | INR 4,193.90 | INR 4,017.10 | INR 4,168.40 | 857,620 |
| 2026-06-02 | INR 4,025.00 | INR 4,068.90 | INR 3,988.80 | INR 4,057.00 | 467,977 |
| 2026-06-01 | INR 4,074.90 | INR 4,106.00 | INR 4,041.00 | INR 4,071.80 | 307,596 |
| 2026-05-29 | INR 4,149.90 | INR 4,149.90 | INR 4,000.10 | INR 4,054.50 | 2,177,691 |
| 2026-05-27 | INR 4,103.00 | INR 4,144.20 | INR 4,068.70 | INR 4,124.40 | 229,900 |
| 2026-05-26 | INR 4,099.90 | INR 4,119.80 | INR 4,059.90 | INR 4,103.60 | 479,388 |
| 2026-05-25 | INR 4,150.00 | INR 4,154.90 | INR 4,077.60 | INR 4,097.20 | 284,287 |
| 2026-05-22 | INR 4,145.00 | INR 4,159.00 | INR 4,103.60 | INR 4,117.00 | 207,036 |
| 2026-05-21 | INR 4,167.40 | INR 4,253.00 | INR 4,122.30 | INR 4,137.20 | 498,131 |
| 2026-05-20 | INR 4,235.00 | INR 4,240.20 | INR 4,111.00 | INR 4,144.20 | 346,215 |
| 2026-05-19 | INR 4,304.00 | INR 4,315.50 | INR 4,211.00 | INR 4,236.00 | 367,515 |
| 2026-05-18 | INR 4,335.30 | INR 4,345.60 | INR 4,268.00 | INR 4,304.70 | 168,644 |
| 2026-05-15 | INR 4,341.40 | INR 4,387.00 | INR 4,330.30 | INR 4,358.70 | 145,953 |
| 2026-05-14 | INR 4,370.00 | INR 4,388.00 | INR 4,281.20 | INR 4,341.40 | 309,428 |
| 2026-05-13 | INR 4,331.70 | INR 4,388.90 | INR 4,325.00 | INR 4,334.70 | 225,236 |
| 2026-05-12 | INR 4,389.00 | INR 4,419.20 | INR 4,325.00 | INR 4,331.70 | 245,222 |
| 2026-05-11 | INR 4,401.40 | INR 4,431.80 | INR 4,368.60 | INR 4,389.40 | 165,017 |
| 2026-05-08 | INR 4,410.20 | INR 4,448.00 | INR 4,382.40 | INR 4,402.10 | 266,657 |
| 2026-05-07 | INR 4,430.00 | INR 4,437.20 | INR 4,371.00 | INR 4,386.50 | 320,800 |
| 2026-05-06 | INR 4,363.40 | INR 4,444.50 | INR 4,342.10 | INR 4,432.20 | 396,395 |
| 2026-05-05 | INR 4,380.00 | INR 4,385.90 | INR 4,303.00 | INR 4,358.70 | 318,092 |
| 2026-05-04 | INR 4,585.00 | INR 4,585.00 | INR 4,351.00 | INR 4,376.50 | 1,358,897 |
| 2026-04-30 | INR 4,584.00 | INR 4,615.00 | INR 4,511.00 | INR 4,585.90 | 528,855 |
| 2026-04-29 | INR 4,558.00 | INR 4,639.90 | INR 4,558.00 | INR 4,593.40 | 299,310 |
| 2026-04-28 | INR 4,506.40 | INR 4,600.50 | INR 4,480.00 | INR 4,544.40 | 447,096 |
| 2026-04-27 | INR 4,489.80 | INR 4,529.00 | INR 4,460.30 | INR 4,507.10 | 478,314 |
| 2026-04-24 | INR 4,559.50 | INR 4,559.50 | INR 4,416.00 | INR 4,443.50 | 214,778 |
| 2026-04-23 | INR 4,590.00 | INR 4,595.00 | INR 4,512.20 | INR 4,521.20 | 256,265 |
| 2026-04-22 | INR 4,589.20 | INR 4,628.90 | INR 4,532.10 | INR 4,594.80 | 325,451 |
| 2026-04-21 | INR 4,605.20 | INR 4,627.30 | INR 4,550.00 | INR 4,589.40 | 411,473 |
| 2026-04-20 | INR 4,629.90 | INR 4,634.30 | INR 4,550.60 | INR 4,605.20 | 521,891 |
| 2026-04-17 | INR 4,446.00 | INR 4,644.00 | INR 4,435.10 | INR 4,628.50 | 1,366,449 |
| 2026-04-16 | INR 4,496.10 | INR 4,506.90 | INR 4,386.00 | INR 4,428.30 | 342,142 |
| 2026-04-15 | INR 4,500.00 | INR 4,509.60 | INR 4,368.00 | INR 4,473.30 | 846,585 |
| 2026-04-13 | INR 4,300.00 | INR 4,477.20 | INR 4,284.20 | INR 4,448.00 | 874,894 |
| 2026-04-10 | INR 4,415.60 | INR 4,437.10 | INR 4,348.30 | INR 4,400.60 | 441,927 |
| 2026-04-09 | INR 4,351.00 | INR 4,430.00 | INR 4,322.30 | INR 4,415.60 | 549,708 |
| 2026-04-08 | INR 4,521.30 | INR 4,538.50 | INR 4,355.00 | INR 4,368.80 | 1,093,580 |
| 2026-04-07 | INR 4,485.70 | INR 4,558.80 | INR 4,453.10 | INR 4,466.00 | 601,591 |
| 2026-04-06 | INR 4,450.00 | INR 4,562.60 | INR 4,353.10 | INR 4,551.30 | 1,915,220 |
| 2026-04-02 | INR 4,228.40 | INR 4,393.70 | INR 4,190.30 | INR 4,362.40 | 1,579,436 |
| 2026-04-01 | INR 4,075.00 | INR 4,294.80 | INR 4,066.10 | INR 4,271.10 | 2,710,202 |
| 2026-03-30 | INR 3,897.60 | INR 4,015.00 | INR 3,877.00 | INR 3,956.80 | 1,738,503 |
| 2026-03-27 | INR 3,900.00 | INR 3,940.00 | INR 3,865.50 | INR 3,903.20 | 1,548,765 |
| 2026-03-25 | INR 3,780.00 | INR 3,939.00 | INR 3,761.00 | INR 3,910.80 | 1,335,663 |
| 2026-03-24 | INR 3,730.00 | INR 3,820.50 | INR 3,685.10 | INR 3,756.50 | 416,887 |
| 2026-03-23 | INR 3,750.00 | INR 3,752.00 | INR 3,630.00 | INR 3,655.60 | 296,381 |
| 2026-03-20 | INR 3,822.10 | INR 3,848.00 | INR 3,748.70 | INR 3,770.80 | 386,084 |
| 2026-03-19 | INR 3,801.00 | INR 3,872.60 | INR 3,771.00 | INR 3,808.20 | 426,306 |
| 2026-03-18 | INR 3,800.00 | INR 3,905.30 | INR 3,790.30 | INR 3,844.00 | 340,765 |
| 2026-03-17 | INR 3,827.80 | INR 3,853.00 | INR 3,775.00 | INR 3,781.40 | 229,556 |
| 2026-03-16 | INR 3,824.30 | INR 3,834.80 | INR 3,736.10 | INR 3,817.90 | 401,345 |
| 2026-03-13 | INR 3,945.00 | INR 4,056.00 | INR 3,825.00 | INR 3,834.30 | 913,594 |
| 2026-03-12 | INR 3,928.20 | INR 3,975.00 | INR 3,856.20 | INR 3,953.60 | 352,801 |
| 2026-03-11 | INR 3,946.80 | INR 3,992.00 | INR 3,908.10 | INR 3,944.80 | 380,922 |
| 2026-03-10 | INR 3,993.00 | INR 4,000.00 | INR 3,916.90 | INR 3,946.80 | 320,407 |
| 2026-03-09 | INR 3,866.90 | INR 3,982.00 | INR 3,814.50 | INR 3,966.20 | 933,615 |
| 2026-03-06 | INR 3,825.00 | INR 3,903.90 | INR 3,825.00 | INR 3,875.80 | 224,906 |
| 2026-03-05 | INR 3,763.00 | INR 3,853.00 | INR 3,726.60 | INR 3,835.40 | 516,200 |
| 2026-03-04 | INR 3,772.20 | INR 3,795.00 | INR 3,736.00 | INR 3,760.90 | 603,969 |
| 2026-03-02 | INR 3,700.00 | INR 3,833.10 | INR 3,700.00 | INR 3,802.50 | 378,340 |
| 2026-02-27 | INR 3,880.20 | INR 3,883.00 | INR 3,804.00 | INR 3,847.60 | 478,983 |
| 2026-02-26 | INR 3,900.00 | INR 3,900.60 | INR 3,820.00 | INR 3,865.60 | 415,196 |
| 2026-02-25 | INR 3,880.00 | INR 3,945.80 | INR 3,857.80 | INR 3,888.20 | 325,095 |
| 2026-02-24 | INR 3,840.00 | INR 3,862.30 | INR 3,798.60 | INR 3,849.30 | 395,317 |
| 2026-02-23 | INR 3,889.00 | INR 3,900.00 | INR 3,810.30 | INR 3,845.30 | 438,695 |
| 2026-02-20 | INR 3,848.40 | INR 3,889.30 | INR 3,825.00 | INR 3,866.40 | 194,556 |
| 2026-02-19 | INR 3,915.00 | INR 3,944.00 | INR 3,821.20 | INR 3,834.10 | 286,762 |
| 2026-02-18 | INR 3,903.00 | INR 3,924.70 | INR 3,883.50 | INR 3,915.20 | 170,546 |
| 2026-02-17 | INR 3,869.90 | INR 3,940.00 | INR 3,869.90 | INR 3,902.90 | 176,705 |
| 2026-02-16 | INR 3,850.00 | INR 3,900.80 | INR 3,842.30 | INR 3,880.70 | 239,724 |
| 2026-02-13 | INR 3,944.30 | INR 3,949.50 | INR 3,887.00 | INR 3,909.20 | 219,061 |
| 2026-02-12 | INR 4,000.00 | INR 4,000.00 | INR 3,947.60 | INR 3,963.00 | 197,205 |
| 2026-02-11 | INR 4,014.00 | INR 4,032.20 | INR 3,970.10 | INR 4,003.70 | 324,857 |
| 2026-02-10 | INR 3,940.00 | INR 4,019.00 | INR 3,920.00 | INR 4,002.20 | 388,861 |
| 2026-02-09 | INR 3,893.10 | INR 3,939.60 | INR 3,890.20 | INR 3,922.40 | 224,953 |
| 2026-02-06 | INR 3,934.80 | INR 3,949.00 | INR 3,850.00 | INR 3,889.90 | 276,165 |
| 2026-02-05 | INR 3,849.00 | INR 3,949.50 | INR 3,825.10 | INR 3,934.90 | 867,140 |
| 2026-02-04 | INR 3,794.00 | INR 3,849.00 | INR 3,749.00 | INR 3,824.30 | 269,849 |
| 2026-02-03 | INR 3,750.00 | INR 3,802.40 | INR 3,709.00 | INR 3,776.60 | 412,498 |
| 2026-02-02 | INR 3,639.00 | INR 3,683.30 | INR 3,600.00 | INR 3,674.20 | 212,416 |
| 2026-01-30 | INR 3,645.00 | INR 3,740.00 | INR 3,638.00 | INR 3,689.50 | 619,205 |
| 2026-01-29 | INR 3,710.40 | INR 3,727.20 | INR 3,641.00 | INR 3,667.20 | 448,584 |
| 2026-01-28 | INR 3,663.00 | INR 3,744.30 | INR 3,663.00 | INR 3,735.70 | 242,635 |
| 2026-01-27 | INR 3,651.00 | INR 3,686.10 | INR 3,633.80 | INR 3,670.60 | 374,815 |
| 2026-01-23 | INR 3,724.10 | INR 3,738.90 | INR 3,646.80 | INR 3,665.60 | 185,668 |
| 2026-01-22 | INR 3,690.00 | INR 3,735.00 | INR 3,658.00 | INR 3,724.10 | 409,471 |
| 2026-01-21 | INR 3,661.60 | INR 3,694.60 | INR 3,617.60 | INR 3,656.70 | 473,540 |
| 2026-01-20 | INR 3,768.00 | INR 3,786.50 | INR 3,645.50 | INR 3,661.60 | 521,411 |
| 2026-01-19 | INR 3,775.70 | INR 3,846.00 | INR 3,733.30 | INR 3,766.70 | 404,691 |
| 2026-01-16 | INR 3,820.00 | INR 3,832.00 | INR 3,741.00 | INR 3,775.70 | 817,036 |
| 2026-01-15 | INR 3,830.30 | INR 3,830.30 | INR 3,830.30 | INR 3,830.30 | 0 |
| 2026-01-14 | INR 3,822.00 | INR 3,889.80 | INR 3,811.80 | INR 3,830.30 | 495,104 |
| 2026-01-13 | INR 3,851.50 | INR 3,889.00 | INR 3,782.70 | INR 3,826.90 | 693,948 |
| 2026-01-12 | INR 3,852.00 | INR 3,918.60 | INR 3,760.50 | INR 3,832.50 | 2,052,645 |
| 2026-01-09 | INR 3,794.00 | INR 3,833.20 | INR 3,745.10 | INR 3,801.30 | 600,885 |
| 2026-01-08 | INR 3,843.00 | INR 3,872.40 | INR 3,781.00 | INR 3,789.80 | 400,228 |
| 2026-01-07 | INR 3,665.00 | INR 3,849.90 | INR 3,662.00 | INR 3,841.60 | 1,317,962 |
| 2026-01-06 | INR 3,641.00 | INR 3,680.00 | INR 3,605.10 | INR 3,663.70 | 585,617 |
| 2026-01-05 | INR 3,719.10 | INR 3,719.10 | INR 3,635.30 | INR 3,646.30 | 567,365 |
| 2026-01-02 | INR 3,735.00 | INR 3,753.50 | INR 3,700.00 | INR 3,719.80 | 295,500 |
| 2026-01-01 | INR 3,794.80 | INR 3,808.00 | INR 3,703.00 | INR 3,716.10 | 517,006 |
| 2025-12-31 | INR 3,753.50 | INR 3,800.00 | INR 3,742.20 | INR 3,782.20 | 638,024 |
| 2025-12-30 | INR 3,792.00 | INR 3,805.30 | INR 3,748.20 | INR 3,753.50 | 489,287 |
| 2025-12-29 | INR 3,778.00 | INR 3,828.00 | INR 3,768.40 | INR 3,788.00 | 239,535 |
| 2025-12-26 | INR 3,805.00 | INR 3,824.00 | INR 3,781.20 | INR 3,787.40 | 245,539 |
| 2025-12-24 | INR 3,843.00 | INR 3,843.00 | INR 3,771.30 | INR 3,800.20 | 363,697 |
| 2025-12-23 | INR 3,835.00 | INR 3,844.40 | INR 3,802.50 | INR 3,828.20 | 240,671 |
| 2025-12-22 | INR 3,826.90 | INR 3,868.00 | INR 3,815.70 | INR 3,818.60 | 207,963 |
| 2025-12-19 | INR 3,796.10 | INR 3,830.00 | INR 3,756.40 | INR 3,819.50 | 265,092 |
| 2025-12-18 | INR 3,814.80 | INR 3,822.30 | INR 3,742.40 | INR 3,757.20 | 327,081 |
| 2025-12-17 | INR 3,857.50 | INR 3,869.80 | INR 3,808.70 | INR 3,826.20 | 401,218 |
| 2025-12-16 | INR 3,878.90 | INR 3,914.80 | INR 3,825.90 | INR 3,856.80 | 667,837 |
| 2025-12-15 | INR 3,859.90 | INR 3,859.90 | INR 3,812.00 | INR 3,825.60 | 241,968 |
| 2025-12-12 | INR 3,830.80 | INR 3,868.60 | INR 3,810.00 | INR 3,843.00 | 248,192 |
| 2025-12-11 | INR 3,820.00 | INR 3,848.80 | INR 3,770.00 | INR 3,830.80 | 396,885 |
| 2025-12-10 | INR 3,891.00 | INR 3,923.70 | INR 3,805.00 | INR 3,816.30 | 576,341 |
| 2025-12-09 | INR 3,867.60 | INR 3,920.00 | INR 3,841.70 | INR 3,910.00 | 255,693 |
| 2025-12-08 | INR 3,950.00 | INR 3,955.20 | INR 3,826.60 | INR 3,867.60 | 268,207 |
| 2025-12-05 | INR 3,913.30 | INR 3,956.40 | INR 3,904.30 | INR 3,952.10 | 184,255 |
| 2025-12-04 | INR 3,910.30 | INR 3,935.00 | INR 3,897.30 | INR 3,913.30 | 200,117 |
| 2025-12-03 | INR 3,961.80 | INR 3,969.20 | INR 3,883.00 | INR 3,909.70 | 359,508 |
| 2025-12-02 | INR 3,968.00 | INR 3,975.20 | INR 3,935.00 | INR 3,961.80 | 292,968 |
| 2025-12-01 | INR 3,997.00 | INR 4,009.50 | INR 3,946.00 | INR 3,963.30 | 256,602 |
| 2025-11-28 | INR 4,005.00 | INR 4,044.80 | INR 3,992.20 | INR 3,996.50 | 211,068 |
| 2025-11-27 | INR 4,029.00 | INR 4,038.00 | INR 3,986.00 | INR 4,007.10 | 237,041 |
| 2025-11-26 | INR 3,999.90 | INR 4,029.90 | INR 3,980.00 | INR 4,019.10 | 360,542 |
| 2025-11-25 | INR 3,997.90 | INR 4,015.40 | INR 3,960.00 | INR 3,988.60 | 446,861 |
| 2025-11-24 | INR 4,046.90 | INR 4,048.50 | INR 3,975.20 | INR 3,987.50 | 724,604 |
| 2025-11-21 | INR 4,085.00 | INR 4,098.90 | INR 4,030.50 | INR 4,038.00 | 330,945 |
| 2025-11-20 | INR 4,045.00 | INR 4,099.70 | INR 4,037.10 | INR 4,085.00 | 387,479 |
| 2025-11-19 | INR 4,010.00 | INR 4,039.00 | INR 3,997.10 | INR 4,026.50 | 378,207 |
| 2025-11-18 | INR 4,036.20 | INR 4,042.20 | INR 3,991.60 | INR 3,997.20 | 311,407 |
| 2025-11-17 | INR 4,059.90 | INR 4,086.00 | INR 4,032.00 | INR 4,036.20 | 186,267 |
| 2025-11-14 | INR 4,060.00 | INR 4,069.20 | INR 4,020.00 | INR 4,053.70 | 305,911 |
| 2025-11-13 | INR 4,058.00 | INR 4,090.00 | INR 4,040.40 | INR 4,062.50 | 252,053 |
| 2025-11-12 | INR 4,112.60 | INR 4,112.60 | INR 4,047.30 | INR 4,058.00 | 381,769 |
| 2025-11-11 | INR 4,025.00 | INR 4,077.40 | INR 4,020.00 | INR 4,072.20 | 272,277 |
| 2025-11-10 | INR 4,011.00 | INR 4,067.00 | INR 4,011.00 | INR 4,019.00 | 290,454 |
| 2025-11-07 | INR 4,082.20 | INR 4,082.20 | INR 3,984.60 | INR 4,011.00 | 1,195,522 |
| 2025-11-06 | INR 4,182.40 | INR 4,191.40 | INR 4,071.90 | INR 4,082.20 | 487,314 |
| 2025-11-04 | INR 4,160.00 | INR 4,222.00 | INR 4,145.00 | INR 4,182.40 | 314,080 |
| 2025-11-03 | INR 4,153.50 | INR 4,173.50 | INR 4,111.00 | INR 4,156.00 | 178,823 |
| 2025-10-31 | INR 4,164.10 | INR 4,204.90 | INR 4,147.00 | INR 4,153.50 | 280,621 |
| 2025-10-30 | INR 4,248.00 | INR 4,248.00 | INR 4,149.90 | INR 4,161.10 | 445,095 |
| 2025-10-29 | INR 4,225.00 | INR 4,254.00 | INR 4,213.20 | INR 4,229.40 | 148,520 |
| 2025-10-28 | INR 4,274.60 | INR 4,292.80 | INR 4,183.10 | INR 4,220.90 | 310,562 |
| 2025-10-27 | INR 4,214.00 | INR 4,264.90 | INR 4,214.00 | INR 4,257.90 | 281,638 |
| 2025-10-24 | INR 4,268.00 | INR 4,271.70 | INR 4,197.00 | INR 4,213.90 | 250,190 |
| 2025-10-23 | INR 4,287.00 | INR 4,334.50 | INR 4,256.20 | INR 4,268.00 | 274,317 |
| 2025-10-21 | INR 4,308.00 | INR 4,311.00 | INR 4,260.00 | INR 4,274.50 | 36,984 |
| 2025-10-20 | INR 4,310.00 | INR 4,319.70 | INR 4,260.00 | INR 4,275.30 | 228,477 |
| 2025-10-17 | INR 4,312.00 | INR 4,316.10 | INR 4,276.90 | INR 4,302.50 | 234,370 |
| 2025-10-16 | INR 4,278.00 | INR 4,334.80 | INR 4,267.40 | INR 4,316.10 | 363,379 |
| 2025-10-15 | INR 4,230.00 | INR 4,275.00 | INR 4,215.00 | INR 4,259.60 | 415,827 |
| 2025-10-14 | INR 4,235.00 | INR 4,246.00 | INR 4,196.70 | INR 4,205.20 | 276,492 |
| 2025-10-13 | INR 4,275.00 | INR 4,349.90 | INR 4,192.10 | INR 4,202.60 | 959,344 |
| 2025-10-10 | INR 4,308.90 | INR 4,365.90 | INR 4,301.50 | INR 4,320.40 | 423,959 |
| 2025-10-09 | INR 4,294.40 | INR 4,320.00 | INR 4,275.00 | INR 4,305.10 | 224,961 |