HCL Technologies Limited (HCLTECH) Price History
Daily open, high, low, close and volume for HCL Technologies Limited (HCLTECH) from 2025-10-09 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | INR 1,360.00 | INR 1,384.80 | INR 1,348.60 | INR 1,380.00 | 6,571,412 |
| 2026-10-15 | INR 1,345.00 | INR 1,375.90 | INR 1,328.30 | INR 1,360.00 | 8,001,609 |
| 2026-10-14 | INR 1,320.00 | INR 1,353.70 | INR 1,319.00 | INR 1,327.00 | 9,240,685 |
| 2026-10-13 | INR 1,245.40 | INR 1,326.00 | INR 1,238.20 | INR 1,326.00 | 21,744,525 |
| 2026-10-12 | INR 1,223.10 | INR 1,236.80 | INR 1,206.00 | INR 1,223.00 | 2,511,247 |
| 2026-10-09 | INR 1,176.90 | INR 1,221.00 | INR 1,175.00 | INR 1,216.70 | 2,934,650 |
| 2026-10-08 | INR 1,185.00 | INR 1,211.80 | INR 1,176.90 | INR 1,176.90 | 2,500,607 |
| 2026-10-07 | INR 1,196.10 | INR 1,202.60 | INR 1,172.80 | INR 1,185.00 | 1,810,295 |
| 2026-10-06 | INR 1,202.00 | INR 1,208.90 | INR 1,188.20 | INR 1,204.40 | 2,002,132 |
| 2026-10-05 | INR 1,243.70 | INR 1,247.20 | INR 1,196.50 | INR 1,201.90 | 3,843,425 |
| 2026-10-01 | INR 1,230.00 | INR 1,256.00 | INR 1,228.90 | INR 1,243.10 | 3,430,282 |
| 2026-09-30 | INR 1,229.00 | INR 1,256.40 | INR 1,224.80 | INR 1,230.00 | 4,242,658 |
| 2026-09-29 | INR 1,252.60 | INR 1,261.00 | INR 1,222.00 | INR 1,222.00 | 5,604,932 |
| 2026-09-28 | INR 1,252.00 | INR 1,267.30 | INR 1,241.80 | INR 1,252.60 | 2,272,247 |
| 2026-09-25 | INR 1,241.00 | INR 1,266.50 | INR 1,234.60 | INR 1,258.00 | 1,568,243 |
| 2026-09-24 | INR 1,251.00 | INR 1,263.30 | INR 1,242.80 | INR 1,243.60 | 822,109 |
| 2026-09-23 | INR 1,270.00 | INR 1,279.80 | INR 1,250.00 | INR 1,256.70 | 2,724,431 |
| 2026-09-22 | INR 1,280.00 | INR 1,286.10 | INR 1,240.30 | INR 1,270.40 | 2,680,986 |
| 2026-09-21 | INR 1,242.30 | INR 1,284.90 | INR 1,237.30 | INR 1,281.00 | 2,751,906 |
| 2026-09-18 | INR 1,258.30 | INR 1,260.80 | INR 1,235.60 | INR 1,249.30 | 2,886,447 |
| 2026-09-17 | INR 1,242.20 | INR 1,258.30 | INR 1,235.30 | INR 1,258.30 | 1,386,250 |
| 2026-09-16 | INR 1,262.50 | INR 1,284.60 | INR 1,244.90 | INR 1,253.00 | 3,049,093 |
| 2026-09-15 | INR 1,252.00 | INR 1,290.00 | INR 1,250.00 | INR 1,253.70 | 4,443,984 |
| 2026-09-11 | INR 1,196.00 | INR 1,223.40 | INR 1,195.70 | INR 1,206.10 | 2,272,845 |
| 2026-09-10 | INR 1,224.80 | INR 1,237.00 | INR 1,196.90 | INR 1,207.00 | 2,197,859 |
| 2026-09-09 | INR 1,248.80 | INR 1,264.80 | INR 1,222.70 | INR 1,229.80 | 2,099,173 |
| 2026-09-08 | INR 1,281.40 | INR 1,290.00 | INR 1,268.20 | INR 1,277.00 | 2,241,262 |
| 2026-09-07 | INR 1,271.70 | INR 1,286.80 | INR 1,263.00 | INR 1,282.80 | 2,008,363 |
| 2026-09-04 | INR 1,324.90 | INR 1,331.40 | INR 1,291.20 | INR 1,293.40 | 2,210,569 |
| 2026-09-03 | INR 1,345.00 | INR 1,345.00 | INR 1,308.00 | INR 1,319.00 | 1,515,496 |
| 2026-09-02 | INR 1,340.10 | INR 1,349.30 | INR 1,317.40 | INR 1,331.50 | 2,739,386 |
| 2026-09-01 | INR 1,316.10 | INR 1,368.00 | INR 1,313.10 | INR 1,351.40 | 4,031,856 |
| 2026-08-31 | INR 1,316.60 | INR 1,322.60 | INR 1,297.70 | INR 1,312.20 | 3,125,051 |
| 2026-08-28 | INR 1,290.00 | INR 1,334.20 | INR 1,290.00 | INR 1,316.10 | 3,459,476 |
| 2026-08-27 | INR 1,295.00 | INR 1,304.70 | INR 1,280.00 | INR 1,282.00 | 1,936,771 |
| 2026-08-26 | INR 1,319.50 | INR 1,323.00 | INR 1,296.60 | INR 1,298.50 | 834,925 |
| 2026-08-25 | INR 1,322.00 | INR 1,322.90 | INR 1,294.40 | INR 1,315.80 | 1,314,934 |
| 2026-08-24 | INR 1,302.50 | INR 1,325.80 | INR 1,301.00 | INR 1,322.00 | 1,091,648 |
| 2026-08-21 | INR 1,319.90 | INR 1,321.70 | INR 1,302.50 | INR 1,302.50 | 1,484,443 |
| 2026-08-20 | INR 1,339.70 | INR 1,345.30 | INR 1,318.40 | INR 1,318.40 | 1,510,868 |
| 2026-08-19 | INR 1,309.00 | INR 1,324.80 | INR 1,301.40 | INR 1,324.80 | 1,693,632 |
| 2026-08-18 | INR 1,318.00 | INR 1,320.00 | INR 1,292.50 | INR 1,298.00 | 3,056,990 |
| 2026-08-17 | INR 1,355.10 | INR 1,362.80 | INR 1,325.00 | INR 1,325.00 | 970,745 |
| 2026-08-14 | INR 1,372.80 | INR 1,374.90 | INR 1,346.50 | INR 1,360.00 | 1,033,374 |
| 2026-08-13 | INR 1,362.90 | INR 1,372.90 | INR 1,354.00 | INR 1,370.00 | 778,760 |
| 2026-08-12 | INR 1,370.00 | INR 1,370.00 | INR 1,340.40 | INR 1,365.40 | 1,418,468 |
| 2026-08-11 | INR 1,360.10 | INR 1,379.80 | INR 1,358.00 | INR 1,365.40 | 1,828,636 |
| 2026-08-10 | INR 1,356.60 | INR 1,367.50 | INR 1,351.60 | INR 1,357.20 | 1,321,698 |
| 2026-08-07 | INR 1,329.00 | INR 1,369.00 | INR 1,328.00 | INR 1,356.60 | 1,725,616 |
| 2026-08-06 | INR 1,349.90 | INR 1,363.20 | INR 1,332.50 | INR 1,335.00 | 3,821,560 |
| 2026-08-05 | INR 1,370.00 | INR 1,375.00 | INR 1,337.10 | INR 1,350.00 | 3,215,211 |
| 2026-08-04 | INR 1,375.70 | INR 1,375.90 | INR 1,347.40 | INR 1,369.90 | 3,013,543 |
| 2026-08-03 | INR 1,352.00 | INR 1,377.00 | INR 1,343.50 | INR 1,377.00 | 2,314,332 |
| 2026-07-31 | INR 1,317.70 | INR 1,356.50 | INR 1,294.30 | INR 1,346.90 | 3,369,019 |
| 2026-07-30 | INR 1,349.00 | INR 1,369.90 | INR 1,345.60 | INR 1,352.70 | 3,747,919 |
| 2026-07-29 | INR 1,344.00 | INR 1,352.70 | INR 1,323.20 | INR 1,344.30 | 3,061,520 |
| 2026-07-28 | INR 1,301.00 | INR 1,342.00 | INR 1,301.00 | INR 1,318.60 | 5,187,064 |
| 2026-07-27 | INR 1,284.60 | INR 1,303.00 | INR 1,277.30 | INR 1,295.90 | 3,847,049 |
| 2026-07-24 | INR 1,237.00 | INR 1,276.00 | INR 1,236.60 | INR 1,271.00 | 3,674,904 |
| 2026-07-23 | INR 1,236.00 | INR 1,248.80 | INR 1,228.80 | INR 1,244.70 | 1,878,476 |
| 2026-07-22 | INR 1,243.80 | INR 1,243.80 | INR 1,227.70 | INR 1,237.30 | 2,377,718 |
| 2026-07-21 | INR 1,219.00 | INR 1,240.70 | INR 1,217.20 | INR 1,239.50 | 4,642,320 |
| 2026-07-20 | INR 1,205.00 | INR 1,224.70 | INR 1,200.10 | INR 1,221.30 | 3,612,829 |
| 2026-07-17 | INR 1,197.80 | INR 1,223.50 | INR 1,195.80 | INR 1,203.90 | 5,037,972 |
| 2026-07-16 | INR 1,175.40 | INR 1,204.00 | INR 1,174.70 | INR 1,187.40 | 5,147,444 |
| 2026-07-15 | INR 1,157.00 | INR 1,181.60 | INR 1,144.50 | INR 1,168.00 | 3,253,196 |
| 2026-07-14 | INR 1,200.00 | INR 1,209.10 | INR 1,164.00 | INR 1,166.70 | 9,754,723 |
| 2026-07-13 | INR 1,162.00 | INR 1,237.00 | INR 1,162.00 | INR 1,221.20 | 9,028,077 |
| 2026-07-10 | INR 1,173.00 | INR 1,191.50 | INR 1,153.50 | INR 1,164.10 | 3,979,475 |
| 2026-07-09 | INR 1,144.10 | INR 1,161.90 | INR 1,121.00 | INR 1,150.40 | 2,033,525 |
| 2026-07-08 | INR 1,165.00 | INR 1,176.50 | INR 1,141.70 | INR 1,145.60 | 3,091,794 |
| 2026-07-07 | INR 1,135.00 | INR 1,175.00 | INR 1,134.00 | INR 1,168.20 | 5,179,529 |
| 2026-07-06 | INR 1,145.00 | INR 1,147.90 | INR 1,126.00 | INR 1,134.20 | 2,747,815 |
| 2026-07-03 | INR 1,127.10 | INR 1,159.00 | INR 1,115.10 | INR 1,139.00 | 12,768,463 |
| 2026-07-02 | INR 1,049.00 | INR 1,082.90 | INR 1,048.00 | INR 1,078.10 | 3,726,609 |
| 2026-07-01 | INR 1,070.00 | INR 1,076.50 | INR 1,030.00 | INR 1,034.20 | 3,819,777 |
| 2026-06-30 | INR 1,102.50 | INR 1,105.70 | INR 1,068.60 | INR 1,071.80 | 3,794,233 |
| 2026-06-29 | INR 1,095.60 | INR 1,108.30 | INR 1,086.00 | INR 1,102.40 | 5,186,504 |
| 2026-06-25 | INR 1,133.00 | INR 1,133.50 | INR 1,097.50 | INR 1,100.70 | 5,877,425 |
| 2026-06-24 | INR 1,097.60 | INR 1,121.50 | INR 1,093.20 | INR 1,113.90 | 3,503,015 |
| 2026-06-23 | INR 1,121.60 | INR 1,125.80 | INR 1,105.50 | INR 1,109.50 | 3,235,632 |
| 2026-06-22 | INR 1,136.00 | INR 1,148.70 | INR 1,127.00 | INR 1,130.50 | 2,312,385 |
| 2026-06-19 | INR 1,110.00 | INR 1,136.00 | INR 1,091.40 | INR 1,131.70 | 10,014,063 |
| 2026-06-18 | INR 1,152.00 | INR 1,168.80 | INR 1,136.10 | INR 1,161.80 | 3,368,037 |
| 2026-06-17 | INR 1,169.00 | INR 1,173.60 | INR 1,159.30 | INR 1,166.80 | 2,263,670 |
| 2026-06-16 | INR 1,141.00 | INR 1,161.90 | INR 1,137.50 | INR 1,159.00 | 8,343,470 |
| 2026-06-15 | INR 1,123.50 | INR 1,128.00 | INR 1,113.00 | INR 1,119.30 | 2,361,006 |
| 2026-06-12 | INR 1,120.00 | INR 1,122.50 | INR 1,100.50 | INR 1,109.60 | 2,203,987 |
| 2026-06-11 | INR 1,112.90 | INR 1,114.00 | INR 1,089.50 | INR 1,110.20 | 3,435,236 |
| 2026-06-10 | INR 1,140.80 | INR 1,152.00 | INR 1,130.00 | INR 1,132.10 | 1,600,595 |
| 2026-06-09 | INR 1,158.70 | INR 1,159.00 | INR 1,136.40 | INR 1,146.30 | 2,225,582 |
| 2026-06-08 | INR 1,141.90 | INR 1,159.00 | INR 1,132.30 | INR 1,151.30 | 1,546,444 |
| 2026-06-05 | INR 1,179.00 | INR 1,182.50 | INR 1,147.00 | INR 1,154.70 | 1,971,395 |
| 2026-06-04 | INR 1,166.40 | INR 1,176.50 | INR 1,158.20 | INR 1,168.30 | 2,025,595 |
| 2026-06-03 | INR 1,228.80 | INR 1,230.00 | INR 1,176.80 | INR 1,179.00 | 4,800,922 |
| 2026-06-02 | INR 1,210.00 | INR 1,257.00 | INR 1,202.20 | INR 1,243.50 | 7,663,067 |
| 2026-06-01 | INR 1,190.10 | INR 1,212.80 | INR 1,190.10 | INR 1,195.10 | 5,970,435 |
| 2026-05-29 | INR 1,180.00 | INR 1,191.70 | INR 1,177.00 | INR 1,183.80 | 12,446,602 |
| 2026-05-27 | INR 1,155.30 | INR 1,169.80 | INR 1,153.70 | INR 1,165.20 | 1,004,168 |
| 2026-05-26 | INR 1,165.70 | INR 1,173.70 | INR 1,160.00 | INR 1,161.90 | 1,196,820 |
| 2026-05-25 | INR 1,168.00 | INR 1,178.00 | INR 1,162.10 | INR 1,165.70 | 1,419,803 |
| 2026-05-22 | INR 1,169.90 | INR 1,176.00 | INR 1,159.90 | INR 1,164.00 | 2,044,782 |
| 2026-05-21 | INR 1,173.70 | INR 1,180.60 | INR 1,163.20 | INR 1,168.20 | 2,245,247 |
| 2026-05-20 | INR 1,166.20 | INR 1,181.00 | INR 1,162.40 | INR 1,169.80 | 1,415,960 |
| 2026-05-19 | INR 1,156.00 | INR 1,198.30 | INR 1,152.30 | INR 1,179.40 | 5,756,760 |
| 2026-05-18 | INR 1,129.00 | INR 1,149.50 | INR 1,121.40 | INR 1,146.60 | 2,588,569 |
| 2026-05-15 | INR 1,121.90 | INR 1,152.00 | INR 1,121.80 | INR 1,132.60 | 3,729,249 |
| 2026-05-14 | INR 1,139.00 | INR 1,143.20 | INR 1,103.40 | INR 1,124.00 | 5,837,032 |
| 2026-05-13 | INR 1,146.30 | INR 1,154.60 | INR 1,137.10 | INR 1,143.20 | 2,635,034 |
| 2026-05-12 | INR 1,183.00 | INR 1,184.00 | INR 1,142.60 | INR 1,145.80 | 3,959,561 |
| 2026-05-11 | INR 1,196.90 | INR 1,206.30 | INR 1,191.10 | INR 1,194.90 | 2,505,962 |
| 2026-05-08 | INR 1,179.80 | INR 1,202.80 | INR 1,176.80 | INR 1,198.40 | 2,813,749 |
| 2026-05-07 | INR 1,195.00 | INR 1,196.00 | INR 1,181.10 | INR 1,183.40 | 3,725,309 |
| 2026-05-06 | INR 1,208.00 | INR 1,212.00 | INR 1,186.40 | INR 1,189.10 | 3,541,520 |
| 2026-05-05 | INR 1,200.00 | INR 1,205.40 | INR 1,190.00 | INR 1,200.20 | 2,459,953 |
| 2026-05-04 | INR 1,208.00 | INR 1,213.50 | INR 1,191.40 | INR 1,200.50 | 3,318,673 |
| 2026-04-30 | INR 1,200.00 | INR 1,213.70 | INR 1,184.00 | INR 1,199.10 | 5,070,033 |
| 2026-04-29 | INR 1,200.00 | INR 1,210.80 | INR 1,192.10 | INR 1,200.20 | 4,777,201 |
| 2026-04-28 | INR 1,227.90 | INR 1,232.70 | INR 1,192.30 | INR 1,196.00 | 6,643,295 |
| 2026-04-27 | INR 1,209.00 | INR 1,232.00 | INR 1,201.00 | INR 1,228.20 | 6,066,942 |
| 2026-04-24 | INR 1,264.40 | INR 1,264.80 | INR 1,198.10 | INR 1,203.20 | 10,903,519 |
| 2026-04-23 | INR 1,290.00 | INR 1,294.30 | INR 1,272.00 | INR 1,277.60 | 8,304,759 |
| 2026-04-22 | INR 1,345.00 | INR 1,358.00 | INR 1,281.00 | INR 1,285.30 | 33,066,256 |
| 2026-04-21 | INR 1,430.00 | INR 1,455.00 | INR 1,422.40 | INR 1,441.20 | 3,091,487 |
| 2026-04-20 | INR 1,445.90 | INR 1,451.90 | INR 1,424.00 | INR 1,428.30 | 2,352,656 |
| 2026-04-17 | INR 1,443.30 | INR 1,458.00 | INR 1,430.00 | INR 1,442.30 | 3,319,268 |
| 2026-04-16 | INR 1,460.00 | INR 1,468.70 | INR 1,435.10 | INR 1,450.20 | 5,229,848 |
| 2026-04-15 | INR 1,445.00 | INR 1,474.90 | INR 1,437.10 | INR 1,451.30 | 3,993,858 |
| 2026-04-13 | INR 1,441.00 | INR 1,447.80 | INR 1,417.50 | INR 1,429.40 | 2,252,652 |
| 2026-04-10 | INR 1,452.00 | INR 1,457.60 | INR 1,421.10 | INR 1,451.20 | 3,450,066 |
| 2026-04-09 | INR 1,458.90 | INR 1,469.00 | INR 1,436.00 | INR 1,464.90 | 3,101,205 |
| 2026-04-08 | INR 1,449.90 | INR 1,466.00 | INR 1,431.90 | INR 1,461.00 | 4,239,052 |
| 2026-04-07 | INR 1,391.00 | INR 1,446.50 | INR 1,388.10 | INR 1,441.60 | 3,459,049 |
| 2026-04-06 | INR 1,397.00 | INR 1,422.30 | INR 1,394.10 | INR 1,403.30 | 2,134,581 |
| 2026-04-02 | INR 1,347.00 | INR 1,412.80 | INR 1,341.20 | INR 1,402.20 | 6,509,389 |
| 2026-04-01 | INR 1,399.70 | INR 1,399.70 | INR 1,349.00 | INR 1,354.40 | 2,469,237 |
| 2026-03-30 | INR 1,350.00 | INR 1,359.20 | INR 1,336.20 | INR 1,341.60 | 5,541,018 |
| 2026-03-27 | INR 1,377.00 | INR 1,407.40 | INR 1,359.80 | INR 1,364.40 | 8,956,139 |
| 2026-03-25 | INR 1,348.00 | INR 1,411.40 | INR 1,348.00 | INR 1,381.30 | 4,167,275 |
| 2026-03-24 | INR 1,380.00 | INR 1,394.00 | INR 1,360.00 | INR 1,373.30 | 3,555,664 |
| 2026-03-23 | INR 1,314.80 | INR 1,365.00 | INR 1,310.00 | INR 1,358.60 | 5,166,409 |
| 2026-03-20 | INR 1,334.90 | INR 1,352.50 | INR 1,328.90 | INR 1,333.70 | 5,050,431 |
| 2026-03-19 | INR 1,341.40 | INR 1,354.20 | INR 1,309.20 | INR 1,311.80 | 1,663,249 |
| 2026-03-18 | INR 1,326.50 | INR 1,378.40 | INR 1,326.50 | INR 1,357.20 | 2,564,106 |
| 2026-03-17 | INR 1,328.60 | INR 1,328.60 | INR 1,297.70 | INR 1,321.10 | 2,285,672 |
| 2026-03-16 | INR 1,312.80 | INR 1,337.70 | INR 1,302.40 | INR 1,328.60 | 3,618,375 |
| 2026-03-13 | INR 1,350.00 | INR 1,356.70 | INR 1,321.00 | INR 1,325.40 | 2,190,786 |
| 2026-03-12 | INR 1,350.00 | INR 1,363.40 | INR 1,341.00 | INR 1,358.10 | 2,616,965 |
| 2026-03-11 | INR 1,367.20 | INR 1,376.00 | INR 1,346.90 | INR 1,350.30 | 1,837,000 |
| 2026-03-10 | INR 1,361.00 | INR 1,364.40 | INR 1,345.00 | INR 1,361.50 | 1,671,877 |
| 2026-03-09 | INR 1,330.00 | INR 1,372.70 | INR 1,328.00 | INR 1,358.60 | 2,256,550 |
| 2026-03-06 | INR 1,356.00 | INR 1,380.80 | INR 1,354.20 | INR 1,356.70 | 1,871,596 |
| 2026-03-05 | INR 1,378.20 | INR 1,378.20 | INR 1,332.50 | INR 1,354.10 | 2,217,963 |
| 2026-03-04 | INR 1,356.00 | INR 1,382.00 | INR 1,356.00 | INR 1,364.00 | 3,161,598 |
| 2026-03-02 | INR 1,351.00 | INR 1,386.00 | INR 1,350.00 | INR 1,371.00 | 2,088,938 |
| 2026-02-27 | INR 1,398.00 | INR 1,404.80 | INR 1,382.00 | INR 1,389.10 | 8,651,443 |
| 2026-02-26 | INR 1,391.00 | INR 1,405.00 | INR 1,368.00 | INR 1,373.50 | 2,329,520 |
| 2026-02-25 | INR 1,355.00 | INR 1,391.40 | INR 1,354.00 | INR 1,378.20 | 5,703,505 |
| 2026-02-24 | INR 1,402.30 | INR 1,406.70 | INR 1,322.50 | INR 1,339.20 | 10,004,684 |
| 2026-02-23 | INR 1,438.20 | INR 1,441.60 | INR 1,415.50 | INR 1,426.20 | 2,629,763 |
| 2026-02-20 | INR 1,443.00 | INR 1,455.00 | INR 1,431.00 | INR 1,436.50 | 2,392,491 |
| 2026-02-19 | INR 1,470.00 | INR 1,501.80 | INR 1,443.00 | INR 1,450.40 | 2,397,127 |
| 2026-02-18 | INR 1,483.20 | INR 1,483.20 | INR 1,443.40 | INR 1,467.20 | 2,036,245 |
| 2026-02-17 | INR 1,464.00 | INR 1,510.70 | INR 1,458.00 | INR 1,482.60 | 2,840,341 |
| 2026-02-16 | INR 1,451.10 | INR 1,467.00 | INR 1,446.80 | INR 1,461.80 | 2,388,700 |
| 2026-02-13 | INR 1,423.00 | INR 1,476.80 | INR 1,396.00 | INR 1,455.20 | 7,214,938 |
| 2026-02-12 | INR 1,529.00 | INR 1,535.00 | INR 1,469.50 | INR 1,476.10 | 5,397,659 |
| 2026-02-11 | INR 1,574.00 | INR 1,578.10 | INR 1,546.10 | INR 1,551.60 | 2,944,646 |
| 2026-02-10 | INR 1,595.00 | INR 1,602.40 | INR 1,567.80 | INR 1,573.10 | 3,234,785 |
| 2026-02-09 | INR 1,600.40 | INR 1,619.90 | INR 1,594.40 | INR 1,602.00 | 1,863,558 |
| 2026-02-06 | INR 1,612.00 | INR 1,612.00 | INR 1,574.10 | INR 1,593.70 | 3,342,992 |
| 2026-02-05 | INR 1,613.70 | INR 1,631.80 | INR 1,600.20 | INR 1,610.00 | 3,184,531 |
| 2026-02-04 | INR 1,642.00 | INR 1,645.00 | INR 1,586.00 | INR 1,621.80 | 5,834,470 |
| 2026-02-03 | INR 1,780.00 | INR 1,780.10 | INR 1,689.10 | INR 1,695.30 | 3,200,948 |
| 2026-02-02 | INR 1,670.00 | INR 1,688.50 | INR 1,653.60 | INR 1,676.80 | 1,916,380 |
| 2026-01-30 | INR 1,713.20 | INR 1,713.20 | INR 1,683.00 | INR 1,695.60 | 4,448,681 |
| 2026-01-29 | INR 1,722.80 | INR 1,725.00 | INR 1,696.10 | INR 1,721.60 | 2,235,602 |
| 2026-01-28 | INR 1,705.10 | INR 1,734.40 | INR 1,691.00 | INR 1,729.60 | 2,713,867 |
| 2026-01-27 | INR 1,720.00 | INR 1,725.50 | INR 1,700.50 | INR 1,720.20 | 2,671,530 |
| 2026-01-23 | INR 1,712.70 | INR 1,721.00 | INR 1,698.80 | INR 1,707.00 | 1,874,357 |
| 2026-01-22 | INR 1,690.60 | INR 1,709.00 | INR 1,681.50 | INR 1,703.10 | 1,853,439 |
| 2026-01-21 | INR 1,687.60 | INR 1,694.90 | INR 1,668.90 | INR 1,682.50 | 1,728,435 |
| 2026-01-20 | INR 1,720.00 | INR 1,720.00 | INR 1,681.80 | INR 1,687.30 | 1,739,341 |
| 2026-01-19 | INR 1,698.00 | INR 1,719.00 | INR 1,685.10 | INR 1,716.80 | 2,087,629 |
| 2026-01-16 | INR 1,670.00 | INR 1,700.90 | INR 1,664.80 | INR 1,698.00 | 3,098,089 |
| 2026-01-15 | INR 1,668.50 | INR 1,668.50 | INR 1,668.50 | INR 1,668.50 | 0 |
| 2026-01-14 | INR 1,665.00 | INR 1,677.90 | INR 1,649.20 | INR 1,668.50 | 2,470,615 |
| 2026-01-13 | INR 1,685.00 | INR 1,697.60 | INR 1,626.00 | INR 1,665.00 | 7,149,266 |
| 2026-01-12 | INR 1,659.20 | INR 1,677.20 | INR 1,641.50 | INR 1,667.60 | 4,175,707 |
| 2026-01-09 | INR 1,647.10 | INR 1,675.00 | INR 1,647.10 | INR 1,661.40 | 3,281,306 |
| 2026-01-08 | INR 1,653.30 | INR 1,660.60 | INR 1,635.40 | INR 1,646.70 | 3,266,398 |
| 2026-01-07 | INR 1,620.80 | INR 1,654.50 | INR 1,616.70 | INR 1,647.70 | 3,816,569 |
| 2026-01-06 | INR 1,600.30 | INR 1,626.00 | INR 1,597.30 | INR 1,616.30 | 2,112,043 |
| 2026-01-05 | INR 1,625.00 | INR 1,633.50 | INR 1,580.10 | INR 1,607.60 | 3,245,802 |
| 2026-01-02 | INR 1,632.00 | INR 1,643.00 | INR 1,625.10 | INR 1,640.20 | 950,573 |
| 2026-01-01 | INR 1,622.90 | INR 1,645.70 | INR 1,618.40 | INR 1,634.50 | 773,806 |
| 2025-12-31 | INR 1,624.50 | INR 1,631.70 | INR 1,616.80 | INR 1,623.30 | 1,359,963 |
| 2025-12-30 | INR 1,630.80 | INR 1,635.70 | INR 1,611.10 | INR 1,615.20 | 3,323,273 |
| 2025-12-29 | INR 1,659.70 | INR 1,660.80 | INR 1,625.40 | INR 1,630.80 | 1,516,288 |
| 2025-12-26 | INR 1,668.00 | INR 1,676.40 | INR 1,650.50 | INR 1,660.90 | 921,138 |
| 2025-12-24 | INR 1,676.00 | INR 1,680.00 | INR 1,665.10 | INR 1,674.70 | 989,858 |
| 2025-12-23 | INR 1,675.10 | INR 1,686.90 | INR 1,656.20 | INR 1,679.90 | 1,614,314 |
| 2025-12-22 | INR 1,651.90 | INR 1,673.50 | INR 1,644.00 | INR 1,670.30 | 1,339,691 |
| 2025-12-19 | INR 1,675.00 | INR 1,681.00 | INR 1,632.50 | INR 1,642.40 | 3,487,150 |
| 2025-12-18 | INR 1,657.00 | INR 1,673.90 | INR 1,651.20 | INR 1,661.40 | 1,822,056 |
| 2025-12-17 | INR 1,651.00 | INR 1,664.50 | INR 1,646.30 | INR 1,655.00 | 1,394,918 |
| 2025-12-16 | INR 1,681.00 | INR 1,682.00 | INR 1,645.40 | INR 1,651.70 | 1,929,309 |
| 2025-12-15 | INR 1,673.20 | INR 1,688.00 | INR 1,660.00 | INR 1,684.00 | 1,689,723 |
| 2025-12-12 | INR 1,677.40 | INR 1,677.90 | INR 1,660.00 | INR 1,673.20 | 1,284,337 |
| 2025-12-11 | INR 1,667.50 | INR 1,677.40 | INR 1,649.00 | INR 1,672.40 | 1,408,684 |
| 2025-12-10 | INR 1,663.30 | INR 1,671.00 | INR 1,657.00 | INR 1,666.00 | 1,482,249 |
| 2025-12-09 | INR 1,687.00 | INR 1,687.00 | INR 1,656.40 | INR 1,657.60 | 2,817,704 |
| 2025-12-08 | INR 1,683.00 | INR 1,695.40 | INR 1,676.90 | INR 1,688.60 | 2,702,407 |
| 2025-12-05 | INR 1,662.70 | INR 1,691.00 | INR 1,651.00 | INR 1,683.00 | 3,391,204 |
| 2025-12-04 | INR 1,650.00 | INR 1,672.00 | INR 1,645.10 | INR 1,654.60 | 3,935,708 |
| 2025-12-03 | INR 1,635.50 | INR 1,654.60 | INR 1,628.80 | INR 1,640.50 | 2,371,611 |
| 2025-12-02 | INR 1,651.00 | INR 1,652.90 | INR 1,624.00 | INR 1,635.50 | 2,326,220 |
| 2025-12-01 | INR 1,630.00 | INR 1,646.50 | INR 1,628.00 | INR 1,642.90 | 2,034,350 |
| 2025-11-28 | INR 1,629.00 | INR 1,636.90 | INR 1,619.00 | INR 1,624.20 | 1,841,289 |
| 2025-11-27 | INR 1,619.10 | INR 1,633.20 | INR 1,614.00 | INR 1,629.00 | 2,106,176 |
| 2025-11-26 | INR 1,601.10 | INR 1,627.50 | INR 1,601.10 | INR 1,617.90 | 1,243,303 |
| 2025-11-25 | INR 1,618.30 | INR 1,618.90 | INR 1,592.60 | INR 1,601.10 | 2,285,950 |
| 2025-11-24 | INR 1,614.30 | INR 1,640.00 | INR 1,602.90 | INR 1,610.40 | 6,392,688 |
| 2025-11-21 | INR 1,636.00 | INR 1,643.50 | INR 1,606.00 | INR 1,608.00 | 2,958,835 |
| 2025-11-20 | INR 1,662.60 | INR 1,668.40 | INR 1,642.60 | INR 1,645.40 | 2,724,035 |
| 2025-11-19 | INR 1,595.30 | INR 1,669.50 | INR 1,588.60 | INR 1,662.60 | 6,342,672 |
| 2025-11-18 | INR 1,604.00 | INR 1,604.00 | INR 1,590.10 | INR 1,595.20 | 1,640,123 |
| 2025-11-17 | INR 1,594.00 | INR 1,607.70 | INR 1,585.50 | INR 1,606.40 | 2,000,978 |
| 2025-11-14 | INR 1,590.00 | INR 1,598.00 | INR 1,574.10 | INR 1,594.60 | 2,543,918 |
| 2025-11-13 | INR 1,599.40 | INR 1,605.00 | INR 1,580.00 | INR 1,598.50 | 1,944,022 |
| 2025-11-12 | INR 1,575.00 | INR 1,600.00 | INR 1,573.50 | INR 1,594.00 | 2,331,564 |
| 2025-11-11 | INR 1,547.80 | INR 1,572.50 | INR 1,541.20 | INR 1,570.00 | 2,270,763 |
| 2025-11-10 | INR 1,518.00 | INR 1,544.90 | INR 1,511.40 | INR 1,540.50 | 1,558,896 |
| 2025-11-07 | INR 1,515.10 | INR 1,518.80 | INR 1,490.50 | INR 1,512.40 | 2,238,714 |
| 2025-11-06 | INR 1,529.10 | INR 1,531.90 | INR 1,514.30 | INR 1,526.40 | 2,474,769 |
| 2025-11-04 | INR 1,536.40 | INR 1,541.90 | INR 1,525.00 | INR 1,529.10 | 1,666,863 |
| 2025-11-03 | INR 1,540.10 | INR 1,549.70 | INR 1,528.20 | INR 1,543.50 | 2,252,136 |
| 2025-10-31 | INR 1,549.80 | INR 1,558.20 | INR 1,537.60 | INR 1,541.50 | 1,723,467 |
| 2025-10-30 | INR 1,557.70 | INR 1,559.90 | INR 1,538.10 | INR 1,549.80 | 2,183,395 |
| 2025-10-29 | INR 1,530.00 | INR 1,559.00 | INR 1,522.00 | INR 1,557.30 | 2,596,355 |
| 2025-10-28 | INR 1,535.00 | INR 1,542.00 | INR 1,512.00 | INR 1,522.10 | 1,936,466 |
| 2025-10-27 | INR 1,531.40 | INR 1,549.50 | INR 1,526.80 | INR 1,533.50 | 1,394,846 |
| 2025-10-24 | INR 1,525.00 | INR 1,532.60 | INR 1,516.40 | INR 1,523.80 | 1,491,451 |
| 2025-10-23 | INR 1,510.00 | INR 1,547.50 | INR 1,505.50 | INR 1,523.90 | 5,011,470 |
| 2025-10-21 | INR 1,502.70 | INR 1,503.00 | INR 1,481.00 | INR 1,486.00 | 274,400 |
| 2025-10-20 | INR 1,489.90 | INR 1,509.90 | INR 1,489.10 | INR 1,495.40 | 2,354,881 |
| 2025-10-17 | INR 1,499.00 | INR 1,501.30 | INR 1,479.20 | INR 1,486.20 | 3,210,161 |
| 2025-10-16 | INR 1,499.90 | INR 1,519.90 | INR 1,498.00 | INR 1,515.00 | 2,021,043 |
| 2025-10-15 | INR 1,497.90 | INR 1,509.40 | INR 1,486.10 | INR 1,495.70 | 1,710,696 |
| 2025-10-14 | INR 1,515.40 | INR 1,535.00 | INR 1,490.20 | INR 1,495.40 | 5,802,489 |
| 2025-10-13 | INR 1,490.00 | INR 1,502.20 | INR 1,476.50 | INR 1,494.70 | 1,820,492 |
| 2025-10-10 | INR 1,491.00 | INR 1,498.50 | INR 1,473.90 | INR 1,495.50 | 2,129,445 |
| 2025-10-09 | INR 1,453.20 | INR 1,491.10 | INR 1,452.50 | INR 1,486.50 | 2,681,316 |