HDFC Life Insurance Company Limited (HDFCLIFE) Price History
Daily open, high, low, close and volume for HDFC Life Insurance Company Limited (HDFCLIFE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 548.70 | INR 562.35 | INR 547.35 | INR 556.65 | 2,712,798 |
| 2026-10-08 | INR 545.10 | INR 549.40 | INR 542.05 | INR 544.50 | 2,480,224 |
| 2026-10-07 | INR 545.85 | INR 548.35 | INR 538.35 | INR 546.05 | 2,546,074 |
| 2026-10-06 | INR 533.45 | INR 551.40 | INR 528.05 | INR 543.95 | 8,334,621 |
| 2026-10-05 | INR 536.85 | INR 539.05 | INR 524.55 | INR 531.00 | 3,381,490 |
| 2026-10-01 | INR 518.00 | INR 538.90 | INR 517.40 | INR 534.20 | 4,008,935 |
| 2026-09-30 | INR 516.60 | INR 521.20 | INR 513.40 | INR 521.20 | 5,062,593 |
| 2026-09-29 | INR 526.20 | INR 528.35 | INR 518.60 | INR 523.55 | 7,693,601 |
| 2026-09-28 | INR 531.00 | INR 534.50 | INR 525.90 | INR 531.60 | 2,307,139 |
| 2026-09-25 | INR 526.90 | INR 535.00 | INR 516.45 | INR 531.00 | 4,285,606 |
| 2026-09-24 | INR 531.00 | INR 535.35 | INR 514.00 | INR 526.90 | 17,905,953 |
| 2026-09-23 | INR 561.90 | INR 565.50 | INR 556.40 | INR 561.50 | 2,018,805 |
| 2026-09-22 | INR 560.55 | INR 567.40 | INR 559.05 | INR 559.20 | 1,788,405 |
| 2026-09-21 | INR 551.65 | INR 565.90 | INR 551.65 | INR 559.40 | 2,831,490 |
| 2026-09-18 | INR 557.10 | INR 564.95 | INR 550.95 | INR 550.95 | 5,599,030 |
| 2026-09-17 | INR 532.90 | INR 560.95 | INR 529.95 | INR 557.00 | 9,374,431 |
| 2026-09-16 | INR 522.00 | INR 534.00 | INR 517.00 | INR 530.20 | 3,970,025 |
| 2026-09-15 | INR 530.00 | INR 530.65 | INR 516.10 | INR 516.10 | 4,844,755 |
| 2026-09-11 | INR 522.00 | INR 531.50 | INR 518.20 | INR 530.00 | 4,127,867 |
| 2026-09-10 | INR 515.15 | INR 526.15 | INR 508.70 | INR 526.15 | 4,125,818 |
| 2026-09-09 | INR 533.70 | INR 534.60 | INR 508.95 | INR 514.00 | 9,024,185 |
| 2026-09-08 | INR 539.90 | INR 547.80 | INR 533.65 | INR 533.80 | 3,149,035 |
| 2026-09-07 | INR 546.40 | INR 546.40 | INR 533.20 | INR 533.20 | 1,190,100 |
| 2026-09-04 | INR 533.70 | INR 548.00 | INR 533.30 | INR 546.40 | 6,016,219 |
| 2026-09-03 | INR 536.15 | INR 539.70 | INR 530.55 | INR 533.50 | 1,356,212 |
| 2026-09-02 | INR 538.00 | INR 538.00 | INR 532.05 | INR 533.00 | 1,116,864 |
| 2026-09-01 | INR 540.00 | INR 544.25 | INR 537.40 | INR 540.30 | 3,064,468 |
| 2026-08-31 | INR 545.00 | INR 546.95 | INR 538.80 | INR 543.35 | 3,683,600 |
| 2026-08-28 | INR 550.80 | INR 550.95 | INR 543.80 | INR 548.00 | 2,076,182 |
| 2026-08-27 | INR 553.10 | INR 557.00 | INR 548.00 | INR 548.00 | 2,474,974 |
| 2026-08-26 | INR 549.95 | INR 563.50 | INR 549.10 | INR 553.00 | 3,818,521 |
| 2026-08-25 | INR 549.95 | INR 555.65 | INR 545.80 | INR 546.70 | 2,264,810 |
| 2026-08-24 | INR 555.00 | INR 557.00 | INR 549.00 | INR 552.95 | 2,134,232 |
| 2026-08-21 | INR 542.00 | INR 554.80 | INR 537.20 | INR 554.80 | 3,328,959 |
| 2026-08-20 | INR 539.90 | INR 543.20 | INR 536.65 | INR 542.00 | 1,684,071 |
| 2026-08-19 | INR 538.00 | INR 539.75 | INR 533.30 | INR 536.30 | 2,892,561 |
| 2026-08-18 | INR 541.95 | INR 542.90 | INR 537.55 | INR 538.25 | 1,271,552 |
| 2026-08-17 | INR 536.25 | INR 544.30 | INR 534.90 | INR 543.00 | 3,104,159 |
| 2026-08-14 | INR 539.50 | INR 540.00 | INR 535.60 | INR 535.85 | 805,941 |
| 2026-08-13 | INR 537.00 | INR 539.70 | INR 532.90 | INR 538.05 | 1,565,686 |
| 2026-08-12 | INR 536.00 | INR 537.75 | INR 531.40 | INR 537.00 | 2,392,072 |
| 2026-08-11 | INR 540.00 | INR 540.55 | INR 532.40 | INR 536.00 | 3,642,366 |
| 2026-08-10 | INR 540.00 | INR 541.80 | INR 531.05 | INR 540.00 | 4,001,242 |
| 2026-08-07 | INR 542.50 | INR 544.95 | INR 537.50 | INR 540.00 | 1,413,369 |
| 2026-08-06 | INR 545.00 | INR 545.00 | INR 538.30 | INR 542.50 | 2,727,203 |
| 2026-08-05 | INR 538.00 | INR 546.60 | INR 536.35 | INR 545.00 | 8,073,174 |
| 2026-08-04 | INR 551.80 | INR 551.80 | INR 530.50 | INR 535.95 | 9,286,204 |
| 2026-08-03 | INR 553.70 | INR 554.00 | INR 549.10 | INR 553.10 | 2,516,331 |
| 2026-07-31 | INR 548.70 | INR 550.90 | INR 544.05 | INR 548.50 | 11,438,476 |
| 2026-07-30 | INR 557.00 | INR 558.85 | INR 544.70 | INR 545.40 | 4,394,541 |
| 2026-07-29 | INR 561.00 | INR 561.95 | INR 555.60 | INR 556.70 | 1,180,266 |
| 2026-07-28 | INR 552.85 | INR 560.45 | INR 551.20 | INR 558.75 | 1,829,401 |
| 2026-07-27 | INR 555.95 | INR 558.25 | INR 550.90 | INR 552.85 | 1,368,559 |
| 2026-07-24 | INR 548.00 | INR 556.75 | INR 547.20 | INR 555.05 | 1,354,038 |
| 2026-07-23 | INR 550.50 | INR 553.00 | INR 547.70 | INR 550.95 | 2,300,322 |
| 2026-07-22 | INR 560.00 | INR 561.90 | INR 550.20 | INR 553.10 | 1,766,190 |
| 2026-07-21 | INR 564.65 | INR 564.80 | INR 557.50 | INR 561.00 | 2,529,706 |
| 2026-07-20 | INR 567.30 | INR 567.30 | INR 560.25 | INR 564.65 | 1,252,168 |
| 2026-07-17 | INR 568.30 | INR 577.20 | INR 562.90 | INR 563.65 | 3,978,771 |
| 2026-07-16 | INR 585.00 | INR 588.00 | INR 557.00 | INR 567.60 | 7,555,055 |
| 2026-07-15 | INR 558.50 | INR 575.35 | INR 558.00 | INR 568.75 | 4,422,146 |
| 2026-07-14 | INR 570.00 | INR 572.00 | INR 553.25 | INR 555.20 | 6,752,588 |
| 2026-07-13 | INR 563.00 | INR 577.00 | INR 563.00 | INR 573.40 | 2,309,255 |
| 2026-07-10 | INR 555.00 | INR 570.00 | INR 554.00 | INR 567.70 | 6,139,132 |
| 2026-07-09 | INR 557.00 | INR 560.75 | INR 551.00 | INR 551.85 | 8,590,339 |
| 2026-07-08 | INR 571.45 | INR 573.65 | INR 553.15 | INR 555.70 | 3,249,938 |
| 2026-07-07 | INR 565.50 | INR 573.80 | INR 563.10 | INR 572.45 | 2,585,422 |
| 2026-07-06 | INR 565.75 | INR 571.20 | INR 559.95 | INR 564.20 | 3,692,940 |
| 2026-07-03 | INR 580.00 | INR 580.00 | INR 565.70 | INR 567.70 | 3,165,444 |
| 2026-07-02 | INR 574.30 | INR 576.50 | INR 569.05 | INR 571.35 | 1,161,547 |
| 2026-07-01 | INR 574.80 | INR 575.50 | INR 564.80 | INR 569.95 | 6,839,847 |
| 2026-06-30 | INR 583.70 | INR 584.95 | INR 571.15 | INR 575.85 | 3,716,670 |
| 2026-06-29 | INR 584.45 | INR 587.45 | INR 579.10 | INR 583.25 | 4,808,121 |
| 2026-06-25 | INR 595.00 | INR 597.15 | INR 583.10 | INR 585.45 | 1,537,033 |
| 2026-06-24 | INR 596.10 | INR 596.45 | INR 585.20 | INR 591.75 | 2,209,081 |
| 2026-06-23 | INR 598.90 | INR 605.00 | INR 594.20 | INR 597.45 | 3,300,891 |
| 2026-06-22 | INR 591.90 | INR 598.70 | INR 591.50 | INR 597.15 | 2,915,552 |
| 2026-06-19 | INR 586.00 | INR 593.80 | INR 584.30 | INR 591.85 | 2,678,289 |
| 2026-06-18 | INR 583.00 | INR 592.20 | INR 581.80 | INR 591.30 | 2,243,668 |
| 2026-06-17 | INR 576.00 | INR 582.95 | INR 573.55 | INR 581.80 | 1,106,892 |
| 2026-06-16 | INR 582.00 | INR 582.50 | INR 571.25 | INR 574.40 | 2,066,303 |
| 2026-06-15 | INR 561.00 | INR 583.35 | INR 561.00 | INR 581.20 | 2,381,721 |
| 2026-06-12 | INR 552.00 | INR 557.85 | INR 545.70 | INR 555.35 | 2,966,637 |
| 2026-06-11 | INR 546.25 | INR 550.45 | INR 543.00 | INR 545.25 | 3,861,386 |
| 2026-06-10 | INR 560.50 | INR 567.10 | INR 547.50 | INR 549.55 | 3,075,495 |
| 2026-06-09 | INR 564.55 | INR 572.00 | INR 557.75 | INR 560.60 | 3,463,876 |
| 2026-06-08 | INR 571.90 | INR 572.90 | INR 560.05 | INR 564.55 | 2,507,051 |
| 2026-06-05 | INR 577.40 | INR 590.00 | INR 573.90 | INR 575.30 | 3,882,527 |
| 2026-06-04 | INR 572.85 | INR 576.50 | INR 570.30 | INR 573.75 | 854,448 |
| 2026-06-03 | INR 581.40 | INR 581.40 | INR 570.25 | INR 574.40 | 2,055,060 |
| 2026-06-02 | INR 582.55 | INR 587.15 | INR 571.35 | INR 579.90 | 5,405,229 |
| 2026-06-01 | INR 594.75 | INR 603.85 | INR 584.95 | INR 586.55 | 3,163,894 |
| 2026-05-29 | INR 614.00 | INR 614.00 | INR 588.80 | INR 594.80 | 11,094,751 |
| 2026-05-27 | INR 619.90 | INR 619.90 | INR 608.65 | INR 609.60 | 1,266,431 |
| 2026-05-26 | INR 621.05 | INR 624.05 | INR 617.00 | INR 618.85 | 2,241,793 |
| 2026-05-25 | INR 622.50 | INR 622.90 | INR 616.50 | INR 620.00 | 1,723,876 |
| 2026-05-22 | INR 619.00 | INR 620.70 | INR 614.35 | INR 616.60 | 3,481,863 |
| 2026-05-21 | INR 612.00 | INR 616.50 | INR 605.65 | INR 614.35 | 3,625,135 |
| 2026-05-20 | INR 602.60 | INR 611.25 | INR 602.60 | INR 605.10 | 3,698,222 |
| 2026-05-19 | INR 603.10 | INR 617.50 | INR 603.10 | INR 610.40 | 1,778,845 |
| 2026-05-18 | INR 600.70 | INR 608.00 | INR 594.05 | INR 604.95 | 3,980,665 |
| 2026-05-15 | INR 616.50 | INR 618.95 | INR 605.45 | INR 608.70 | 2,900,528 |
| 2026-05-14 | INR 603.85 | INR 614.50 | INR 602.50 | INR 612.55 | 3,120,476 |
| 2026-05-13 | INR 602.95 | INR 608.50 | INR 598.85 | INR 602.80 | 2,288,693 |
| 2026-05-12 | INR 622.00 | INR 622.00 | INR 600.35 | INR 601.80 | 2,789,480 |
| 2026-05-11 | INR 619.00 | INR 626.00 | INR 611.20 | INR 622.70 | 3,739,911 |
| 2026-05-08 | INR 625.50 | INR 628.00 | INR 618.30 | INR 621.70 | 2,352,588 |
| 2026-05-07 | INR 611.00 | INR 629.30 | INR 608.85 | INR 625.40 | 22,416,339 |
| 2026-05-06 | INR 597.90 | INR 612.60 | INR 594.55 | INR 606.35 | 34,338,299 |
| 2026-05-05 | INR 587.05 | INR 601.95 | INR 586.00 | INR 594.10 | 4,081,766 |
| 2026-05-04 | INR 591.95 | INR 596.20 | INR 583.00 | INR 588.35 | 2,591,864 |
| 2026-04-30 | INR 594.35 | INR 594.35 | INR 578.40 | INR 586.90 | 6,234,625 |
| 2026-04-29 | INR 592.00 | INR 602.95 | INR 589.60 | INR 594.40 | 6,869,287 |
| 2026-04-28 | INR 594.20 | INR 598.60 | INR 588.50 | INR 590.15 | 5,604,921 |
| 2026-04-27 | INR 595.00 | INR 603.45 | INR 590.10 | INR 597.30 | 5,548,234 |
| 2026-04-24 | INR 598.00 | INR 603.15 | INR 585.60 | INR 588.20 | 2,806,940 |
| 2026-04-23 | INR 604.20 | INR 607.75 | INR 595.50 | INR 598.65 | 4,485,591 |
| 2026-04-22 | INR 614.20 | INR 617.25 | INR 603.25 | INR 604.05 | 3,995,083 |
| 2026-04-21 | INR 609.75 | INR 615.90 | INR 602.80 | INR 614.20 | 4,800,986 |
| 2026-04-20 | INR 617.00 | INR 617.00 | INR 605.35 | INR 609.75 | 4,980,912 |
| 2026-04-17 | INR 618.95 | INR 625.00 | INR 606.20 | INR 616.45 | 8,161,002 |
| 2026-04-16 | INR 647.00 | INR 650.75 | INR 627.70 | INR 631.50 | 3,022,526 |
| 2026-04-15 | INR 628.00 | INR 642.15 | INR 626.00 | INR 640.45 | 5,737,074 |
| 2026-04-13 | INR 592.45 | INR 622.95 | INR 592.00 | INR 619.10 | 5,549,755 |
| 2026-04-10 | INR 595.00 | INR 605.45 | INR 590.50 | INR 604.15 | 4,385,843 |
| 2026-04-09 | INR 592.90 | INR 599.50 | INR 584.40 | INR 591.20 | 3,912,249 |
| 2026-04-08 | INR 595.00 | INR 608.55 | INR 592.05 | INR 598.30 | 5,911,479 |
| 2026-04-07 | INR 579.50 | INR 582.90 | INR 573.60 | INR 581.70 | 3,550,393 |
| 2026-04-06 | INR 563.00 | INR 582.40 | INR 560.75 | INR 580.40 | 4,333,557 |
| 2026-04-02 | INR 568.60 | INR 568.90 | INR 555.10 | INR 566.10 | 5,837,873 |
| 2026-04-01 | INR 600.00 | INR 606.15 | INR 569.00 | INR 572.95 | 9,823,726 |
| 2026-03-30 | INR 608.95 | INR 610.00 | INR 587.85 | INR 590.60 | 6,294,260 |
| 2026-03-27 | INR 605.00 | INR 612.45 | INR 600.00 | INR 610.20 | 4,422,345 |
| 2026-03-25 | INR 603.95 | INR 617.20 | INR 603.95 | INR 612.90 | 2,915,736 |
| 2026-03-24 | INR 597.00 | INR 607.65 | INR 590.05 | INR 603.00 | 3,644,510 |
| 2026-03-23 | INR 615.10 | INR 617.00 | INR 590.10 | INR 592.10 | 4,223,148 |
| 2026-03-20 | INR 635.00 | INR 635.50 | INR 622.05 | INR 623.65 | 3,012,022 |
| 2026-03-19 | INR 630.00 | INR 638.55 | INR 624.00 | INR 633.50 | 1,942,109 |
| 2026-03-18 | INR 642.45 | INR 646.60 | INR 639.60 | INR 643.35 | 2,424,345 |
| 2026-03-17 | INR 625.00 | INR 645.35 | INR 623.30 | INR 642.30 | 3,465,318 |
| 2026-03-16 | INR 625.00 | INR 630.55 | INR 617.20 | INR 626.00 | 2,750,363 |
| 2026-03-13 | INR 638.25 | INR 640.60 | INR 624.00 | INR 625.75 | 3,167,065 |
| 2026-03-12 | INR 644.60 | INR 649.35 | INR 636.10 | INR 645.70 | 3,339,906 |
| 2026-03-11 | INR 654.00 | INR 657.50 | INR 645.90 | INR 647.90 | 1,336,810 |
| 2026-03-10 | INR 653.95 | INR 661.60 | INR 653.40 | INR 656.10 | 3,547,812 |
| 2026-03-09 | INR 655.00 | INR 659.90 | INR 642.10 | INR 653.75 | 4,330,230 |
| 2026-03-06 | INR 677.60 | INR 679.20 | INR 667.95 | INR 668.55 | 2,997,163 |
| 2026-03-05 | INR 684.60 | INR 693.00 | INR 670.95 | INR 684.30 | 5,413,365 |
| 2026-03-04 | INR 691.40 | INR 707.10 | INR 681.90 | INR 684.60 | 5,964,323 |
| 2026-03-02 | INR 704.60 | INR 720.00 | INR 703.00 | INR 707.30 | 2,741,633 |
| 2026-02-27 | INR 733.00 | INR 736.80 | INR 714.25 | INR 715.30 | 3,416,009 |
| 2026-02-26 | INR 735.45 | INR 744.90 | INR 731.65 | INR 734.00 | 2,329,954 |
| 2026-02-25 | INR 740.00 | INR 741.90 | INR 732.85 | INR 735.25 | 2,075,312 |
| 2026-02-24 | INR 740.10 | INR 742.80 | INR 730.15 | INR 734.75 | 1,919,196 |
| 2026-02-23 | INR 730.00 | INR 745.75 | INR 729.70 | INR 742.45 | 2,722,974 |
| 2026-02-20 | INR 733.15 | INR 735.65 | INR 726.90 | INR 728.65 | 1,600,534 |
| 2026-02-19 | INR 726.90 | INR 735.80 | INR 723.50 | INR 733.15 | 2,875,538 |
| 2026-02-18 | INR 705.85 | INR 730.70 | INR 704.85 | INR 729.60 | 4,974,855 |
| 2026-02-17 | INR 702.50 | INR 710.90 | INR 701.50 | INR 705.80 | 1,320,272 |
| 2026-02-16 | INR 693.00 | INR 708.40 | INR 693.00 | INR 703.90 | 1,975,111 |
| 2026-02-13 | INR 702.00 | INR 707.55 | INR 695.05 | INR 696.80 | 2,076,033 |
| 2026-02-12 | INR 697.00 | INR 704.55 | INR 688.90 | INR 702.70 | 5,334,547 |
| 2026-02-11 | INR 704.00 | INR 705.60 | INR 699.00 | INR 701.10 | 1,873,706 |
| 2026-02-10 | INR 711.25 | INR 713.95 | INR 702.85 | INR 703.95 | 2,320,888 |
| 2026-02-09 | INR 704.50 | INR 711.95 | INR 702.50 | INR 707.90 | 4,093,084 |
| 2026-02-06 | INR 718.00 | INR 721.90 | INR 698.55 | INR 703.50 | 4,114,496 |
| 2026-02-05 | INR 722.40 | INR 723.30 | INR 712.10 | INR 720.70 | 1,268,905 |
| 2026-02-04 | INR 724.00 | INR 727.00 | INR 714.90 | INR 722.50 | 4,826,046 |
| 2026-02-03 | INR 721.50 | INR 735.00 | INR 718.15 | INR 720.15 | 3,911,536 |
| 2026-02-02 | INR 717.30 | INR 721.65 | INR 708.80 | INR 717.50 | 1,824,473 |
| 2026-01-30 | INR 721.25 | INR 735.70 | INR 720.65 | INR 731.00 | 3,672,455 |
| 2026-01-29 | INR 728.60 | INR 732.25 | INR 722.85 | INR 727.10 | 2,511,005 |
| 2026-01-28 | INR 722.20 | INR 731.60 | INR 719.00 | INR 728.60 | 1,778,744 |
| 2026-01-27 | INR 712.10 | INR 725.00 | INR 708.10 | INR 720.05 | 3,344,844 |
| 2026-01-23 | INR 721.10 | INR 723.00 | INR 710.30 | INR 712.10 | 3,232,798 |
| 2026-01-22 | INR 725.10 | INR 729.65 | INR 717.85 | INR 725.10 | 2,374,582 |
| 2026-01-21 | INR 727.55 | INR 740.60 | INR 722.10 | INR 724.35 | 3,455,702 |
| 2026-01-20 | INR 736.80 | INR 742.55 | INR 730.45 | INR 732.10 | 2,322,135 |
| 2026-01-19 | INR 726.90 | INR 742.95 | INR 726.90 | INR 736.80 | 2,566,777 |
| 2026-01-16 | INR 740.10 | INR 742.00 | INR 718.00 | INR 732.55 | 9,855,757 |
| 2026-01-15 | INR 743.20 | INR 743.20 | INR 743.20 | INR 743.20 | 0 |
| 2026-01-14 | INR 742.00 | INR 753.75 | INR 741.85 | INR 743.20 | 2,909,648 |
| 2026-01-13 | INR 750.10 | INR 757.70 | INR 742.60 | INR 748.50 | 1,820,910 |
| 2026-01-12 | INR 750.35 | INR 766.50 | INR 750.35 | INR 754.65 | 1,771,176 |
| 2026-01-09 | INR 758.20 | INR 760.75 | INR 747.70 | INR 749.90 | 3,267,663 |
| 2026-01-08 | INR 773.00 | INR 774.35 | INR 752.65 | INR 758.15 | 1,993,731 |
| 2026-01-07 | INR 778.00 | INR 779.90 | INR 769.50 | INR 772.35 | 1,349,921 |
| 2026-01-06 | INR 754.20 | INR 779.90 | INR 754.20 | INR 777.85 | 2,900,960 |
| 2026-01-05 | INR 751.50 | INR 765.40 | INR 751.50 | INR 759.30 | 1,348,153 |
| 2026-01-02 | INR 749.95 | INR 758.35 | INR 749.05 | INR 754.85 | 1,457,089 |
| 2026-01-01 | INR 750.00 | INR 753.40 | INR 746.90 | INR 750.10 | 820,228 |
| 2025-12-31 | INR 747.85 | INR 752.00 | INR 744.20 | INR 749.85 | 2,503,615 |
| 2025-12-30 | INR 746.45 | INR 751.00 | INR 735.75 | INR 743.00 | 13,786,783 |
| 2025-12-29 | INR 748.00 | INR 751.45 | INR 742.20 | INR 746.45 | 2,912,215 |
| 2025-12-26 | INR 753.00 | INR 755.00 | INR 745.65 | INR 748.45 | 1,655,497 |
| 2025-12-24 | INR 763.90 | INR 767.95 | INR 754.65 | INR 755.35 | 1,132,272 |
| 2025-12-23 | INR 759.95 | INR 765.00 | INR 757.80 | INR 763.95 | 1,246,811 |
| 2025-12-22 | INR 766.00 | INR 769.05 | INR 759.95 | INR 761.80 | 767,829 |
| 2025-12-19 | INR 753.10 | INR 773.85 | INR 753.10 | INR 766.45 | 3,098,157 |
| 2025-12-18 | INR 755.05 | INR 758.30 | INR 749.10 | INR 757.00 | 731,537 |
| 2025-12-17 | INR 764.35 | INR 764.35 | INR 749.00 | INR 753.50 | 1,809,434 |
| 2025-12-16 | INR 772.90 | INR 782.20 | INR 762.15 | INR 764.35 | 2,125,078 |
| 2025-12-15 | INR 772.50 | INR 775.50 | INR 766.50 | INR 772.70 | 1,510,988 |
| 2025-12-12 | INR 779.10 | INR 779.85 | INR 770.05 | INR 777.50 | 1,290,971 |
| 2025-12-11 | INR 771.05 | INR 777.15 | INR 763.05 | INR 775.20 | 2,133,427 |
| 2025-12-10 | INR 759.00 | INR 775.90 | INR 759.00 | INR 771.05 | 1,667,376 |
| 2025-12-09 | INR 763.90 | INR 765.30 | INR 753.50 | INR 762.90 | 1,965,538 |
| 2025-12-08 | INR 768.00 | INR 779.90 | INR 762.00 | INR 764.05 | 3,775,906 |
| 2025-12-05 | INR 757.20 | INR 772.00 | INR 755.20 | INR 768.30 | 1,693,258 |
| 2025-12-04 | INR 755.00 | INR 766.00 | INR 745.20 | INR 760.80 | 2,649,259 |
| 2025-12-03 | INR 755.30 | INR 758.90 | INR 746.00 | INR 751.95 | 2,877,041 |
| 2025-12-02 | INR 762.00 | INR 766.40 | INR 753.95 | INR 759.00 | 2,054,726 |
| 2025-12-01 | INR 765.00 | INR 768.25 | INR 758.10 | INR 766.75 | 908,996 |
| 2025-11-28 | INR 780.40 | INR 780.40 | INR 761.45 | INR 764.30 | 2,441,514 |
| 2025-11-27 | INR 787.55 | INR 787.80 | INR 775.85 | INR 777.80 | 1,165,637 |
| 2025-11-26 | INR 763.60 | INR 788.50 | INR 762.75 | INR 787.55 | 3,006,211 |
| 2025-11-25 | INR 763.85 | INR 770.45 | INR 757.65 | INR 766.55 | 1,858,955 |
| 2025-11-24 | INR 765.50 | INR 766.00 | INR 759.65 | INR 761.65 | 5,837,946 |
| 2025-11-21 | INR 760.00 | INR 766.20 | INR 758.60 | INR 764.00 | 2,712,721 |
| 2025-11-20 | INR 760.70 | INR 765.15 | INR 750.10 | INR 762.20 | 2,612,081 |
| 2025-11-19 | INR 760.60 | INR 762.00 | INR 755.65 | INR 761.10 | 950,947 |
| 2025-11-18 | INR 766.45 | INR 769.10 | INR 760.55 | INR 761.80 | 1,363,326 |
| 2025-11-17 | INR 770.70 | INR 778.00 | INR 765.10 | INR 770.25 | 2,639,170 |
| 2025-11-14 | INR 779.00 | INR 780.30 | INR 769.50 | INR 773.70 | 1,373,199 |
| 2025-11-13 | INR 782.90 | INR 786.50 | INR 778.30 | INR 782.20 | 2,068,084 |
| 2025-11-12 | INR 765.00 | INR 786.00 | INR 764.45 | INR 783.10 | 3,996,339 |
| 2025-11-11 | INR 754.40 | INR 765.00 | INR 747.35 | INR 763.90 | 2,303,525 |
| 2025-11-10 | INR 750.00 | INR 759.80 | INR 749.20 | INR 750.70 | 2,046,515 |
| 2025-11-07 | INR 731.05 | INR 750.50 | INR 731.05 | INR 749.25 | 1,709,430 |
| 2025-11-06 | INR 738.85 | INR 746.80 | INR 734.60 | INR 736.05 | 1,640,119 |
| 2025-11-04 | INR 736.00 | INR 748.65 | INR 734.20 | INR 742.45 | 2,311,438 |
| 2025-11-03 | INR 730.00 | INR 737.95 | INR 728.45 | INR 736.00 | 2,222,765 |
| 2025-10-31 | INR 745.00 | INR 748.60 | INR 730.05 | INR 731.85 | 2,584,942 |
| 2025-10-30 | INR 758.00 | INR 761.20 | INR 744.05 | INR 746.60 | 1,517,376 |
| 2025-10-29 | INR 750.20 | INR 763.40 | INR 749.00 | INR 761.30 | 2,270,288 |
| 2025-10-28 | INR 736.00 | INR 748.90 | INR 735.55 | INR 747.00 | 3,859,058 |
| 2025-10-27 | INR 734.95 | INR 743.55 | INR 732.30 | INR 737.25 | 3,739,804 |
| 2025-10-24 | INR 743.60 | INR 745.50 | INR 733.80 | INR 734.95 | 2,349,228 |
| 2025-10-23 | INR 745.00 | INR 752.55 | INR 742.70 | INR 743.65 | 3,312,072 |
| 2025-10-21 | INR 740.60 | INR 746.40 | INR 740.60 | INR 743.70 | 119,115 |
| 2025-10-20 | INR 751.90 | INR 753.90 | INR 737.55 | INR 742.25 | 2,361,964 |
| 2025-10-17 | INR 740.75 | INR 749.50 | INR 736.05 | INR 745.95 | 4,205,888 |
| 2025-10-16 | INR 759.95 | INR 759.95 | INR 726.00 | INR 742.85 | 10,209,104 |
| 2025-10-15 | INR 744.70 | INR 763.70 | INR 743.55 | INR 761.15 | 2,764,842 |
| 2025-10-14 | INR 746.95 | INR 748.15 | INR 739.65 | INR 743.55 | 3,412,592 |
| 2025-10-13 | INR 742.20 | INR 750.00 | INR 742.15 | INR 746.55 | 1,676,403 |
| 2025-10-10 | INR 754.90 | INR 759.70 | INR 743.60 | INR 747.30 | 2,771,300 |
| 2025-10-09 | INR 746.10 | INR 757.45 | INR 742.00 | INR 754.35 | 4,476,278 |