Hindustan Aeronautics Limited (HAL) Price History
Daily open, high, low, close and volume for Hindustan Aeronautics Limited (HAL) from 2025-10-09 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | INR 4,910.00 | INR 4,925.00 | INR 4,862.00 | INR 4,921.00 | 152,340 |
| 2026-10-14 | INR 4,872.00 | INR 4,948.70 | INR 4,872.00 | INR 4,933.00 | 725,704 |
| 2026-10-13 | INR 4,760.00 | INR 4,875.00 | INR 4,720.00 | INR 4,869.00 | 607,858 |
| 2026-10-12 | INR 4,662.00 | INR 4,777.00 | INR 4,662.00 | INR 4,760.00 | 527,818 |
| 2026-10-09 | INR 4,650.00 | INR 4,696.00 | INR 4,590.00 | INR 4,655.60 | 503,087 |
| 2026-10-08 | INR 4,756.70 | INR 4,759.80 | INR 4,620.50 | INR 4,647.40 | 521,431 |
| 2026-10-07 | INR 4,819.90 | INR 4,831.40 | INR 4,732.10 | INR 4,746.30 | 515,972 |
| 2026-10-06 | INR 4,680.00 | INR 4,837.10 | INR 4,680.00 | INR 4,816.00 | 935,720 |
| 2026-10-05 | INR 4,601.00 | INR 4,688.00 | INR 4,601.00 | INR 4,680.00 | 465,865 |
| 2026-10-01 | INR 4,666.00 | INR 4,699.70 | INR 4,559.30 | INR 4,601.00 | 739,864 |
| 2026-09-30 | INR 4,640.00 | INR 4,701.00 | INR 4,614.70 | INR 4,668.00 | 1,233,758 |
| 2026-09-29 | INR 4,723.00 | INR 4,723.10 | INR 4,549.30 | INR 4,549.30 | 1,096,291 |
| 2026-09-28 | INR 4,790.10 | INR 4,793.90 | INR 4,720.70 | INR 4,738.00 | 810,334 |
| 2026-09-25 | INR 4,774.20 | INR 4,819.50 | INR 4,760.10 | INR 4,800.00 | 384,467 |
| 2026-09-24 | INR 4,810.00 | INR 4,846.70 | INR 4,770.00 | INR 4,774.20 | 357,585 |
| 2026-09-23 | INR 4,810.00 | INR 4,849.00 | INR 4,802.00 | INR 4,836.00 | 432,866 |
| 2026-09-22 | INR 4,834.80 | INR 4,879.50 | INR 4,776.20 | INR 4,800.00 | 548,249 |
| 2026-09-21 | INR 4,850.00 | INR 4,888.90 | INR 4,825.00 | INR 4,826.00 | 784,570 |
| 2026-09-18 | INR 4,804.90 | INR 4,890.00 | INR 4,780.00 | INR 4,800.30 | 972,849 |
| 2026-09-17 | INR 4,699.00 | INR 4,799.00 | INR 4,687.00 | INR 4,788.00 | 528,884 |
| 2026-09-16 | INR 4,690.00 | INR 4,709.60 | INR 4,615.80 | INR 4,695.60 | 679,509 |
| 2026-09-15 | INR 4,920.00 | INR 4,940.00 | INR 4,674.00 | INR 4,695.00 | 809,202 |
| 2026-09-11 | INR 4,930.00 | INR 4,930.00 | INR 4,875.00 | INR 4,905.00 | 762,754 |
| 2026-09-10 | INR 5,015.00 | INR 5,052.40 | INR 4,914.60 | INR 4,950.00 | 688,500 |
| 2026-09-09 | INR 5,031.10 | INR 5,097.40 | INR 5,000.50 | INR 5,000.50 | 1,669,937 |
| 2026-09-08 | INR 4,904.10 | INR 5,072.00 | INR 4,903.70 | INR 5,031.10 | 2,553,021 |
| 2026-09-07 | INR 4,884.80 | INR 4,909.90 | INR 4,835.40 | INR 4,855.20 | 602,641 |
| 2026-09-04 | INR 4,831.00 | INR 4,936.00 | INR 4,817.40 | INR 4,856.00 | 1,399,667 |
| 2026-09-03 | INR 4,793.00 | INR 4,810.00 | INR 4,750.00 | INR 4,765.60 | 401,080 |
| 2026-09-02 | INR 4,785.00 | INR 4,793.50 | INR 4,707.00 | INR 4,780.00 | 525,620 |
| 2026-09-01 | INR 4,801.60 | INR 4,819.60 | INR 4,771.60 | INR 4,807.60 | 492,865 |
| 2026-08-31 | INR 4,836.90 | INR 4,844.00 | INR 4,777.00 | INR 4,801.60 | 681,564 |
| 2026-08-28 | INR 4,884.10 | INR 4,890.00 | INR 4,816.00 | INR 4,861.10 | 484,334 |
| 2026-08-27 | INR 4,900.00 | INR 4,935.00 | INR 4,875.00 | INR 4,899.00 | 351,457 |
| 2026-08-26 | INR 4,877.40 | INR 4,937.60 | INR 4,865.50 | INR 4,865.50 | 416,245 |
| 2026-08-25 | INR 4,890.20 | INR 4,900.00 | INR 4,805.00 | INR 4,900.00 | 565,718 |
| 2026-08-24 | INR 4,990.00 | INR 4,990.00 | INR 4,858.00 | INR 4,906.00 | 647,190 |
| 2026-08-21 | INR 4,985.20 | INR 5,092.00 | INR 4,972.00 | INR 5,000.00 | 733,538 |
| 2026-08-20 | INR 5,049.00 | INR 5,049.00 | INR 4,972.00 | INR 4,998.00 | 421,506 |
| 2026-08-19 | INR 5,099.00 | INR 5,099.30 | INR 5,005.00 | INR 5,017.00 | 983,643 |
| 2026-08-18 | INR 5,067.40 | INR 5,120.00 | INR 5,039.00 | INR 5,099.00 | 1,238,546 |
| 2026-08-17 | INR 5,050.00 | INR 5,149.90 | INR 5,045.00 | INR 5,059.00 | 1,719,795 |
| 2026-08-14 | INR 4,940.00 | INR 5,047.00 | INR 4,924.20 | INR 5,029.90 | 1,537,351 |
| 2026-08-13 | INR 5,019.50 | INR 5,048.00 | INR 4,915.00 | INR 4,945.00 | 1,595,991 |
| 2026-08-12 | INR 4,909.00 | INR 5,055.00 | INR 4,803.40 | INR 4,995.00 | 2,901,166 |
| 2026-08-11 | INR 4,930.10 | INR 4,963.80 | INR 4,855.60 | INR 4,909.00 | 447,081 |
| 2026-08-10 | INR 4,910.00 | INR 4,960.00 | INR 4,895.40 | INR 4,928.00 | 589,472 |
| 2026-08-07 | INR 4,925.00 | INR 4,975.00 | INR 4,876.00 | INR 4,910.00 | 1,083,102 |
| 2026-08-06 | INR 4,695.30 | INR 4,950.00 | INR 4,685.40 | INR 4,920.00 | 4,796,689 |
| 2026-08-05 | INR 4,641.00 | INR 4,673.40 | INR 4,603.30 | INR 4,645.00 | 655,940 |
| 2026-08-04 | INR 4,680.00 | INR 4,718.00 | INR 4,626.00 | INR 4,635.00 | 686,746 |
| 2026-08-03 | INR 4,660.40 | INR 4,699.00 | INR 4,647.50 | INR 4,690.00 | 466,729 |
| 2026-07-31 | INR 4,591.10 | INR 4,669.00 | INR 4,591.10 | INR 4,646.50 | 747,759 |
| 2026-07-30 | INR 4,580.00 | INR 4,597.50 | INR 4,538.20 | INR 4,581.40 | 606,007 |
| 2026-07-29 | INR 4,600.10 | INR 4,621.00 | INR 4,535.00 | INR 4,592.00 | 495,981 |
| 2026-07-28 | INR 4,618.00 | INR 4,625.00 | INR 4,500.10 | INR 4,600.10 | 684,639 |
| 2026-07-27 | INR 4,582.00 | INR 4,644.80 | INR 4,577.00 | INR 4,619.00 | 694,103 |
| 2026-07-24 | INR 4,550.10 | INR 4,598.70 | INR 4,519.00 | INR 4,573.40 | 467,141 |
| 2026-07-23 | INR 4,570.70 | INR 4,600.00 | INR 4,545.00 | INR 4,592.50 | 648,588 |
| 2026-07-22 | INR 4,585.00 | INR 4,627.00 | INR 4,548.00 | INR 4,574.80 | 976,586 |
| 2026-07-21 | INR 4,485.00 | INR 4,594.00 | INR 4,461.40 | INR 4,581.70 | 697,566 |
| 2026-07-20 | INR 4,500.00 | INR 4,515.00 | INR 4,461.00 | INR 4,491.00 | 344,703 |
| 2026-07-17 | INR 4,435.90 | INR 4,509.40 | INR 4,426.80 | INR 4,500.70 | 658,032 |
| 2026-07-16 | INR 4,420.50 | INR 4,460.00 | INR 4,394.00 | INR 4,433.80 | 474,213 |
| 2026-07-15 | INR 4,444.40 | INR 4,486.60 | INR 4,414.60 | INR 4,420.50 | 440,343 |
| 2026-07-14 | INR 4,510.10 | INR 4,510.10 | INR 4,392.00 | INR 4,442.40 | 770,894 |
| 2026-07-13 | INR 4,498.70 | INR 4,521.70 | INR 4,438.00 | INR 4,511.30 | 569,353 |
| 2026-07-10 | INR 4,396.00 | INR 4,524.90 | INR 4,396.00 | INR 4,506.80 | 1,078,390 |
| 2026-07-09 | INR 4,350.00 | INR 4,397.50 | INR 4,331.00 | INR 4,378.90 | 584,196 |
| 2026-07-08 | INR 4,382.60 | INR 4,433.70 | INR 4,305.80 | INR 4,364.70 | 1,050,626 |
| 2026-07-07 | INR 4,440.00 | INR 4,441.40 | INR 4,375.10 | INR 4,400.30 | 457,694 |
| 2026-07-06 | INR 4,432.00 | INR 4,498.20 | INR 4,427.90 | INR 4,440.60 | 445,462 |
| 2026-07-03 | INR 4,456.20 | INR 4,502.40 | INR 4,421.30 | INR 4,428.90 | 583,667 |
| 2026-07-02 | INR 4,431.00 | INR 4,459.60 | INR 4,410.90 | INR 4,434.00 | 282,618 |
| 2026-07-01 | INR 4,387.90 | INR 4,464.00 | INR 4,382.00 | INR 4,434.40 | 469,658 |
| 2026-06-30 | INR 4,356.30 | INR 4,423.50 | INR 4,326.10 | INR 4,381.20 | 803,535 |
| 2026-06-29 | INR 4,368.00 | INR 4,378.20 | INR 4,269.90 | INR 4,342.80 | 901,086 |
| 2026-06-25 | INR 4,384.90 | INR 4,409.90 | INR 4,351.20 | INR 4,368.70 | 731,421 |
| 2026-06-24 | INR 4,490.10 | INR 4,505.60 | INR 4,309.10 | INR 4,368.90 | 975,559 |
| 2026-06-23 | INR 4,533.90 | INR 4,535.00 | INR 4,446.70 | INR 4,500.20 | 1,411,631 |
| 2026-06-22 | INR 4,424.10 | INR 4,528.50 | INR 4,386.00 | INR 4,515.20 | 1,337,548 |
| 2026-06-19 | INR 4,411.50 | INR 4,435.60 | INR 4,385.70 | INR 4,408.10 | 834,712 |
| 2026-06-18 | INR 4,476.00 | INR 4,480.50 | INR 4,386.50 | INR 4,411.50 | 851,920 |
| 2026-06-17 | INR 4,276.50 | INR 4,485.00 | INR 4,270.00 | INR 4,460.50 | 1,421,845 |
| 2026-06-16 | INR 4,299.80 | INR 4,314.70 | INR 4,240.50 | INR 4,255.80 | 584,663 |
| 2026-06-15 | INR 4,235.00 | INR 4,344.00 | INR 4,202.60 | INR 4,284.70 | 1,049,980 |
| 2026-06-12 | INR 4,216.00 | INR 4,224.00 | INR 4,166.50 | INR 4,192.30 | 693,290 |
| 2026-06-11 | INR 4,185.00 | INR 4,223.40 | INR 4,160.00 | INR 4,172.30 | 555,963 |
| 2026-06-10 | INR 4,284.50 | INR 4,321.00 | INR 4,197.60 | INR 4,219.20 | 674,281 |
| 2026-06-09 | INR 4,238.00 | INR 4,271.90 | INR 4,188.00 | INR 4,263.80 | 662,719 |
| 2026-06-08 | INR 4,166.60 | INR 4,285.00 | INR 4,148.80 | INR 4,238.00 | 719,608 |
| 2026-06-05 | INR 4,219.00 | INR 4,262.50 | INR 4,205.30 | INR 4,216.90 | 492,608 |
| 2026-06-04 | INR 4,260.00 | INR 4,297.00 | INR 4,176.10 | INR 4,191.00 | 718,095 |
| 2026-06-03 | INR 4,295.50 | INR 4,296.80 | INR 4,209.60 | INR 4,264.10 | 1,122,282 |
| 2026-06-02 | INR 4,210.00 | INR 4,300.00 | INR 4,177.00 | INR 4,278.50 | 1,251,023 |
| 2026-06-01 | INR 4,303.80 | INR 4,340.00 | INR 4,233.20 | INR 4,254.10 | 707,271 |
| 2026-05-29 | INR 4,409.80 | INR 4,418.00 | INR 4,255.30 | INR 4,303.80 | 4,597,399 |
| 2026-05-27 | INR 4,430.00 | INR 4,474.00 | INR 4,404.20 | INR 4,413.00 | 502,395 |
| 2026-05-26 | INR 4,424.90 | INR 4,449.30 | INR 4,393.70 | INR 4,427.70 | 983,680 |
| 2026-05-25 | INR 4,391.20 | INR 4,437.90 | INR 4,385.40 | INR 4,425.90 | 1,063,255 |
| 2026-05-22 | INR 4,370.40 | INR 4,429.70 | INR 4,345.50 | INR 4,368.40 | 845,826 |
| 2026-05-21 | INR 4,363.00 | INR 4,420.90 | INR 4,344.40 | INR 4,370.40 | 1,106,287 |
| 2026-05-20 | INR 4,300.00 | INR 4,347.50 | INR 4,251.10 | INR 4,326.50 | 1,262,228 |
| 2026-05-19 | INR 4,325.70 | INR 4,378.00 | INR 4,285.20 | INR 4,333.20 | 1,438,816 |
| 2026-05-18 | INR 4,359.40 | INR 4,375.90 | INR 4,175.00 | INR 4,326.50 | 2,044,382 |
| 2026-05-15 | INR 4,610.00 | INR 4,618.00 | INR 4,370.00 | INR 4,386.20 | 2,201,976 |
| 2026-05-14 | INR 4,649.00 | INR 4,808.60 | INR 4,548.00 | INR 4,608.00 | 3,241,559 |
| 2026-05-13 | INR 4,550.00 | INR 4,692.00 | INR 4,536.70 | INR 4,618.50 | 1,092,960 |
| 2026-05-12 | INR 4,730.00 | INR 4,744.90 | INR 4,556.10 | INR 4,572.50 | 1,587,979 |
| 2026-05-11 | INR 4,779.20 | INR 4,808.50 | INR 4,739.70 | INR 4,756.30 | 1,218,880 |
| 2026-05-08 | INR 4,794.00 | INR 4,836.30 | INR 4,733.00 | INR 4,788.10 | 1,674,686 |
| 2026-05-07 | INR 4,647.80 | INR 4,796.00 | INR 4,628.10 | INR 4,782.10 | 1,889,223 |
| 2026-05-06 | INR 4,628.90 | INR 4,671.50 | INR 4,610.00 | INR 4,626.90 | 775,836 |
| 2026-05-05 | INR 4,559.00 | INR 4,677.50 | INR 4,534.00 | INR 4,610.40 | 1,476,586 |
| 2026-05-04 | INR 4,356.00 | INR 4,590.00 | INR 4,318.00 | INR 4,559.50 | 2,841,170 |
| 2026-04-30 | INR 4,349.00 | INR 4,379.00 | INR 4,289.30 | INR 4,338.80 | 818,024 |
| 2026-04-29 | INR 4,360.00 | INR 4,397.30 | INR 4,329.00 | INR 4,351.60 | 907,743 |
| 2026-04-28 | INR 4,310.30 | INR 4,360.00 | INR 4,302.50 | INR 4,341.40 | 556,358 |
| 2026-04-27 | INR 4,280.00 | INR 4,340.20 | INR 4,280.00 | INR 4,310.30 | 449,038 |
| 2026-04-24 | INR 4,352.50 | INR 4,387.30 | INR 4,236.10 | INR 4,265.80 | 799,635 |
| 2026-04-23 | INR 4,400.60 | INR 4,402.50 | INR 4,335.00 | INR 4,352.50 | 629,014 |
| 2026-04-22 | INR 4,350.00 | INR 4,413.00 | INR 4,331.00 | INR 4,400.60 | 796,091 |
| 2026-04-21 | INR 4,335.80 | INR 4,403.70 | INR 4,335.50 | INR 4,358.40 | 616,910 |
| 2026-04-20 | INR 4,400.00 | INR 4,401.90 | INR 4,321.60 | INR 4,344.50 | 898,541 |
| 2026-04-17 | INR 4,380.00 | INR 4,399.40 | INR 4,346.60 | INR 4,388.10 | 1,038,094 |
| 2026-04-16 | INR 4,284.80 | INR 4,388.00 | INR 4,280.20 | INR 4,363.40 | 2,251,283 |
| 2026-04-15 | INR 4,160.00 | INR 4,242.00 | INR 4,147.00 | INR 4,239.20 | 1,400,340 |
| 2026-04-13 | INR 4,039.90 | INR 4,119.50 | INR 4,013.30 | INR 4,099.90 | 1,090,938 |
| 2026-04-10 | INR 4,068.00 | INR 4,138.60 | INR 4,063.00 | INR 4,112.20 | 1,281,358 |
| 2026-04-09 | INR 3,900.00 | INR 4,109.00 | INR 3,882.30 | INR 4,032.90 | 2,791,024 |
| 2026-04-08 | INR 3,900.00 | INR 3,917.00 | INR 3,850.00 | INR 3,907.50 | 1,344,611 |
| 2026-04-07 | INR 3,744.10 | INR 3,822.00 | INR 3,702.40 | INR 3,796.20 | 1,144,328 |
| 2026-04-06 | INR 3,713.50 | INR 3,762.50 | INR 3,661.00 | INR 3,752.10 | 1,130,371 |
| 2026-04-02 | INR 3,638.20 | INR 3,700.10 | INR 3,551.00 | INR 3,687.00 | 1,611,009 |
| 2026-04-01 | INR 3,581.40 | INR 3,688.60 | INR 3,545.00 | INR 3,670.80 | 2,246,768 |
| 2026-03-30 | INR 3,551.00 | INR 3,615.60 | INR 3,479.10 | INR 3,487.20 | 2,197,252 |
| 2026-03-27 | INR 3,665.00 | INR 3,665.00 | INR 3,576.10 | INR 3,588.60 | 2,286,154 |
| 2026-03-25 | INR 3,693.00 | INR 3,729.90 | INR 3,661.00 | INR 3,669.40 | 1,052,741 |
| 2026-03-24 | INR 3,700.00 | INR 3,723.30 | INR 3,620.70 | INR 3,654.00 | 1,309,461 |
| 2026-03-23 | INR 3,760.60 | INR 3,762.80 | INR 3,610.00 | INR 3,634.60 | 1,797,092 |
| 2026-03-20 | INR 3,826.00 | INR 3,882.00 | INR 3,776.60 | INR 3,782.40 | 1,047,650 |
| 2026-03-19 | INR 3,930.00 | INR 3,930.00 | INR 3,786.00 | INR 3,802.50 | 1,014,937 |
| 2026-03-18 | INR 3,973.00 | INR 3,991.60 | INR 3,945.00 | INR 3,961.60 | 828,634 |
| 2026-03-17 | INR 3,919.70 | INR 3,971.90 | INR 3,892.50 | INR 3,963.10 | 992,982 |
| 2026-03-16 | INR 3,914.40 | INR 3,938.80 | INR 3,843.00 | INR 3,913.10 | 1,379,003 |
| 2026-03-13 | INR 4,000.00 | INR 4,004.10 | INR 3,892.40 | INR 3,914.40 | 2,113,945 |
| 2026-03-12 | INR 3,955.00 | INR 4,033.20 | INR 3,940.80 | INR 4,013.50 | 961,224 |
| 2026-03-11 | INR 4,040.00 | INR 4,103.80 | INR 3,976.20 | INR 4,005.10 | 1,668,004 |
| 2026-03-10 | INR 4,025.00 | INR 4,063.00 | INR 3,918.00 | INR 4,040.10 | 1,609,432 |
| 2026-03-09 | INR 4,023.70 | INR 4,023.70 | INR 3,925.00 | INR 3,989.90 | 1,540,560 |
| 2026-03-06 | INR 3,880.00 | INR 4,039.70 | INR 3,855.00 | INR 4,023.70 | 2,974,581 |
| 2026-03-05 | INR 3,870.00 | INR 3,949.00 | INR 3,840.90 | INR 3,891.80 | 2,469,764 |
| 2026-03-04 | INR 3,971.30 | INR 3,974.00 | INR 3,858.70 | INR 3,876.80 | 2,521,796 |
| 2026-03-02 | INR 3,837.00 | INR 3,983.00 | INR 3,825.50 | INR 3,951.60 | 3,263,290 |
| 2026-02-27 | INR 4,001.00 | INR 4,001.00 | INR 3,900.00 | INR 3,913.20 | 2,191,138 |
| 2026-02-26 | INR 4,000.00 | INR 4,018.00 | INR 3,985.00 | INR 4,008.90 | 1,423,043 |
| 2026-02-25 | INR 3,970.00 | INR 4,004.00 | INR 3,957.60 | INR 3,985.00 | 1,239,941 |
| 2026-02-24 | INR 4,005.00 | INR 4,032.40 | INR 3,937.10 | INR 3,952.60 | 1,605,651 |
| 2026-02-23 | INR 4,150.00 | INR 4,150.00 | INR 3,976.00 | INR 4,025.40 | 3,750,121 |
| 2026-02-20 | INR 4,129.80 | INR 4,213.50 | INR 4,121.20 | INR 4,170.00 | 960,630 |
| 2026-02-19 | INR 4,244.10 | INR 4,271.00 | INR 4,101.60 | INR 4,132.60 | 1,020,581 |
| 2026-02-18 | INR 4,235.00 | INR 4,267.50 | INR 4,182.10 | INR 4,251.10 | 821,047 |
| 2026-02-17 | INR 4,230.00 | INR 4,296.00 | INR 4,222.40 | INR 4,247.60 | 1,033,811 |
| 2026-02-16 | INR 4,228.70 | INR 4,235.50 | INR 4,170.00 | INR 4,226.10 | 1,126,991 |
| 2026-02-13 | INR 4,189.00 | INR 4,263.50 | INR 4,155.80 | INR 4,212.40 | 3,532,180 |
| 2026-02-12 | INR 4,136.70 | INR 4,189.80 | INR 4,083.20 | INR 4,158.90 | 2,759,493 |
| 2026-02-11 | INR 4,195.90 | INR 4,195.90 | INR 4,107.00 | INR 4,133.00 | 916,944 |
| 2026-02-10 | INR 4,151.00 | INR 4,189.80 | INR 4,137.20 | INR 4,168.30 | 1,000,376 |
| 2026-02-09 | INR 4,066.10 | INR 4,151.00 | INR 4,014.10 | INR 4,131.00 | 1,664,057 |
| 2026-02-06 | INR 4,030.00 | INR 4,074.00 | INR 3,985.00 | INR 4,067.50 | 2,094,080 |
| 2026-02-05 | INR 4,121.00 | INR 4,125.00 | INR 3,952.00 | INR 4,035.50 | 6,343,724 |
| 2026-02-04 | INR 4,410.00 | INR 4,413.00 | INR 4,097.60 | INR 4,217.10 | 5,290,920 |
| 2026-02-03 | INR 4,500.00 | INR 4,608.10 | INR 4,410.10 | INR 4,470.40 | 1,450,873 |
| 2026-02-02 | INR 4,415.00 | INR 4,453.80 | INR 4,207.10 | INR 4,338.70 | 2,563,637 |
| 2026-01-30 | INR 4,620.00 | INR 4,634.80 | INR 4,541.00 | INR 4,619.40 | 1,582,165 |
| 2026-01-29 | INR 4,659.00 | INR 4,670.00 | INR 4,553.10 | INR 4,601.00 | 1,301,527 |
| 2026-01-28 | INR 4,370.00 | INR 4,638.60 | INR 4,361.50 | INR 4,624.00 | 1,837,685 |
| 2026-01-27 | INR 4,349.90 | INR 4,377.30 | INR 4,271.70 | INR 4,348.50 | 1,042,386 |
| 2026-01-23 | INR 4,375.00 | INR 4,375.00 | INR 4,294.40 | INR 4,305.70 | 704,843 |
| 2026-01-22 | INR 4,299.00 | INR 4,367.00 | INR 4,290.60 | INR 4,353.20 | 725,419 |
| 2026-01-21 | INR 4,315.00 | INR 4,337.60 | INR 4,235.00 | INR 4,259.40 | 1,113,913 |
| 2026-01-20 | INR 4,504.30 | INR 4,525.00 | INR 4,327.00 | INR 4,355.20 | 1,194,605 |
| 2026-01-19 | INR 4,427.00 | INR 4,517.00 | INR 4,414.10 | INR 4,504.30 | 792,050 |
| 2026-01-16 | INR 4,485.00 | INR 4,488.00 | INR 4,367.60 | INR 4,428.70 | 1,576,883 |
| 2026-01-15 | INR 4,461.40 | INR 4,461.40 | INR 4,461.40 | INR 4,461.40 | 0 |
| 2026-01-14 | INR 4,452.40 | INR 4,501.00 | INR 4,422.00 | INR 4,461.40 | 597,515 |
| 2026-01-13 | INR 4,525.00 | INR 4,559.90 | INR 4,400.40 | INR 4,452.40 | 753,776 |
| 2026-01-12 | INR 4,480.00 | INR 4,528.50 | INR 4,417.90 | INR 4,518.40 | 744,251 |
| 2026-01-09 | INR 4,466.80 | INR 4,543.00 | INR 4,440.00 | INR 4,462.10 | 1,017,357 |
| 2026-01-08 | INR 4,526.00 | INR 4,579.00 | INR 4,465.60 | INR 4,479.80 | 966,719 |
| 2026-01-07 | INR 4,516.00 | INR 4,536.00 | INR 4,480.00 | INR 4,525.10 | 439,887 |
| 2026-01-06 | INR 4,528.30 | INR 4,547.70 | INR 4,478.60 | INR 4,516.00 | 530,874 |
| 2026-01-05 | INR 4,418.00 | INR 4,544.90 | INR 4,417.80 | INR 4,526.10 | 1,256,096 |
| 2026-01-02 | INR 4,413.10 | INR 4,429.00 | INR 4,380.00 | INR 4,417.80 | 597,270 |
| 2026-01-01 | INR 4,388.70 | INR 4,414.40 | INR 4,342.60 | INR 4,397.90 | 384,408 |
| 2025-12-31 | INR 4,326.00 | INR 4,400.00 | INR 4,326.00 | INR 4,388.70 | 512,109 |
| 2025-12-30 | INR 4,380.00 | INR 4,382.40 | INR 4,305.00 | INR 4,325.50 | 1,064,901 |
| 2025-12-29 | INR 4,434.00 | INR 4,458.20 | INR 4,359.40 | INR 4,374.30 | 778,626 |
| 2025-12-26 | INR 4,445.00 | INR 4,476.00 | INR 4,401.10 | INR 4,409.20 | 690,425 |
| 2025-12-24 | INR 4,415.00 | INR 4,460.00 | INR 4,397.40 | INR 4,421.30 | 486,359 |
| 2025-12-23 | INR 4,400.00 | INR 4,451.20 | INR 4,368.50 | INR 4,407.40 | 587,365 |
| 2025-12-22 | INR 4,311.70 | INR 4,392.00 | INR 4,307.10 | INR 4,386.10 | 657,486 |
| 2025-12-19 | INR 4,269.90 | INR 4,314.00 | INR 4,251.40 | INR 4,305.30 | 650,177 |
| 2025-12-18 | INR 4,228.40 | INR 4,268.40 | INR 4,192.60 | INR 4,259.50 | 557,768 |
| 2025-12-17 | INR 4,260.50 | INR 4,270.00 | INR 4,218.20 | INR 4,228.40 | 645,807 |
| 2025-12-16 | INR 4,324.00 | INR 4,329.40 | INR 4,242.90 | INR 4,261.40 | 1,006,671 |
| 2025-12-15 | INR 4,252.00 | INR 4,342.00 | INR 4,252.00 | INR 4,321.60 | 827,861 |
| 2025-12-12 | INR 4,333.00 | INR 4,359.90 | INR 4,257.30 | INR 4,302.50 | 791,726 |
| 2025-12-11 | INR 4,300.00 | INR 4,334.40 | INR 4,286.00 | INR 4,320.80 | 460,221 |
| 2025-12-10 | INR 4,310.50 | INR 4,332.40 | INR 4,271.00 | INR 4,294.10 | 949,813 |
| 2025-12-09 | INR 4,272.50 | INR 4,314.00 | INR 4,187.00 | INR 4,303.00 | 1,674,288 |
| 2025-12-08 | INR 4,443.00 | INR 4,448.00 | INR 4,270.50 | INR 4,287.10 | 1,757,606 |
| 2025-12-05 | INR 4,519.00 | INR 4,544.30 | INR 4,430.00 | INR 4,443.00 | 1,473,356 |
| 2025-12-04 | INR 4,459.00 | INR 4,525.00 | INR 4,422.30 | INR 4,496.80 | 1,020,941 |
| 2025-12-03 | INR 4,517.00 | INR 4,525.00 | INR 4,420.90 | INR 4,436.30 | 1,027,500 |
| 2025-12-02 | INR 4,525.00 | INR 4,532.30 | INR 4,482.20 | INR 4,508.50 | 652,604 |
| 2025-12-01 | INR 4,562.00 | INR 4,584.00 | INR 4,501.10 | INR 4,530.70 | 750,897 |
| 2025-11-28 | INR 4,489.90 | INR 4,549.00 | INR 4,477.00 | INR 4,542.40 | 786,275 |
| 2025-11-27 | INR 4,535.00 | INR 4,535.00 | INR 4,461.00 | INR 4,483.20 | 721,812 |
| 2025-11-26 | INR 4,457.00 | INR 4,522.00 | INR 4,449.90 | INR 4,517.80 | 717,411 |
| 2025-11-25 | INR 4,450.00 | INR 4,477.00 | INR 4,430.00 | INR 4,441.60 | 1,197,615 |
| 2025-11-24 | INR 4,425.00 | INR 4,502.50 | INR 4,405.00 | INR 4,445.10 | 3,443,005 |
| 2025-11-21 | INR 4,707.00 | INR 4,708.00 | INR 4,585.00 | INR 4,595.00 | 1,158,530 |
| 2025-11-20 | INR 4,763.90 | INR 4,775.80 | INR 4,710.00 | INR 4,716.60 | 798,346 |
| 2025-11-19 | INR 4,805.00 | INR 4,822.20 | INR 4,735.00 | INR 4,744.20 | 847,006 |
| 2025-11-18 | INR 4,814.00 | INR 4,857.00 | INR 4,788.00 | INR 4,807.90 | 958,797 |
| 2025-11-17 | INR 4,742.00 | INR 4,820.00 | INR 4,732.80 | INR 4,795.20 | 1,177,546 |
| 2025-11-14 | INR 4,747.00 | INR 4,775.00 | INR 4,710.10 | INR 4,729.80 | 681,735 |
| 2025-11-13 | INR 4,736.00 | INR 4,771.20 | INR 4,636.70 | INR 4,751.00 | 1,280,728 |
| 2025-11-12 | INR 4,885.00 | INR 4,921.00 | INR 4,702.00 | INR 4,748.50 | 2,723,105 |
| 2025-11-11 | INR 4,795.10 | INR 4,878.00 | INR 4,787.00 | INR 4,862.60 | 1,333,303 |
| 2025-11-10 | INR 4,651.10 | INR 4,795.00 | INR 4,645.00 | INR 4,789.80 | 1,434,763 |
| 2025-11-07 | INR 4,580.00 | INR 4,636.50 | INR 4,526.00 | INR 4,626.60 | 536,730 |
| 2025-11-06 | INR 4,650.00 | INR 4,686.60 | INR 4,575.00 | INR 4,593.60 | 768,664 |
| 2025-11-04 | INR 4,670.10 | INR 4,715.00 | INR 4,670.10 | INR 4,685.80 | 851,904 |
| 2025-11-03 | INR 4,680.00 | INR 4,709.00 | INR 4,655.40 | INR 4,694.70 | 470,190 |
| 2025-10-31 | INR 4,639.90 | INR 4,708.60 | INR 4,636.90 | INR 4,679.80 | 1,176,002 |
| 2025-10-30 | INR 4,693.00 | INR 4,694.00 | INR 4,625.00 | INR 4,650.20 | 1,151,821 |
| 2025-10-29 | INR 4,737.90 | INR 4,745.00 | INR 4,685.00 | INR 4,695.10 | 916,228 |
| 2025-10-28 | INR 4,766.60 | INR 4,767.60 | INR 4,706.30 | INR 4,724.50 | 947,982 |
| 2025-10-27 | INR 4,830.00 | INR 4,830.00 | INR 4,747.80 | INR 4,756.80 | 738,996 |
| 2025-10-24 | INR 4,825.00 | INR 4,867.40 | INR 4,797.50 | INR 4,814.20 | 627,200 |
| 2025-10-23 | INR 4,880.80 | INR 4,885.00 | INR 4,802.90 | INR 4,810.20 | 678,729 |
| 2025-10-21 | INR 4,880.80 | INR 4,880.80 | INR 4,850.50 | INR 4,858.20 | 128,987 |
| 2025-10-20 | INR 4,921.90 | INR 4,923.00 | INR 4,850.50 | INR 4,860.00 | 616,095 |
| 2025-10-17 | INR 4,861.30 | INR 4,978.00 | INR 4,850.70 | INR 4,878.50 | 1,832,920 |
| 2025-10-16 | INR 4,860.00 | INR 4,888.70 | INR 4,827.20 | INR 4,861.30 | 721,461 |
| 2025-10-15 | INR 4,747.00 | INR 4,880.00 | INR 4,747.00 | INR 4,845.20 | 991,768 |
| 2025-10-14 | INR 4,755.00 | INR 4,793.90 | INR 4,730.10 | INR 4,746.80 | 790,981 |
| 2025-10-13 | INR 4,810.00 | INR 4,819.90 | INR 4,723.00 | INR 4,745.40 | 1,046,492 |
| 2025-10-10 | INR 4,835.00 | INR 4,899.70 | INR 4,827.00 | INR 4,832.90 | 678,453 |
| 2025-10-09 | INR 4,792.00 | INR 4,863.20 | INR 4,744.00 | INR 4,846.30 | 1,003,478 |