Hindustan Zinc Limited (HINDZINC) Price History
Daily open, high, low, close and volume for Hindustan Zinc Limited (HINDZINC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 537.00 | INR 547.00 | INR 531.10 | INR 543.50 | 2,024,919 |
| 2026-10-08 | INR 554.00 | INR 554.00 | INR 530.75 | INR 531.75 | 2,064,026 |
| 2026-10-07 | INR 561.00 | INR 561.00 | INR 550.55 | INR 551.00 | 1,999,170 |
| 2026-10-06 | INR 564.15 | INR 567.40 | INR 557.05 | INR 557.65 | 2,198,787 |
| 2026-10-05 | INR 562.00 | INR 568.55 | INR 557.90 | INR 560.95 | 2,343,222 |
| 2026-10-01 | INR 564.40 | INR 566.35 | INR 547.20 | INR 555.05 | 3,165,448 |
| 2026-09-30 | INR 567.20 | INR 575.05 | INR 562.60 | INR 566.00 | 2,880,602 |
| 2026-09-29 | INR 569.00 | INR 576.55 | INR 563.20 | INR 563.30 | 4,801,573 |
| 2026-09-28 | INR 576.25 | INR 580.30 | INR 568.25 | INR 573.00 | 3,911,892 |
| 2026-09-25 | INR 591.10 | INR 596.40 | INR 587.65 | INR 588.95 | 3,349,241 |
| 2026-09-24 | INR 585.85 | INR 594.90 | INR 581.00 | INR 587.15 | 3,299,611 |
| 2026-09-23 | INR 596.00 | INR 602.80 | INR 592.55 | INR 595.45 | 4,064,936 |
| 2026-09-22 | INR 591.80 | INR 599.95 | INR 590.15 | INR 590.50 | 3,894,528 |
| 2026-09-21 | INR 590.95 | INR 595.00 | INR 585.90 | INR 591.80 | 4,306,457 |
| 2026-09-18 | INR 578.30 | INR 596.00 | INR 578.30 | INR 596.00 | 7,197,021 |
| 2026-09-17 | INR 562.90 | INR 574.65 | INR 562.80 | INR 572.30 | 3,019,909 |
| 2026-09-16 | INR 564.80 | INR 573.55 | INR 561.20 | INR 567.50 | 2,902,624 |
| 2026-09-15 | INR 574.95 | INR 574.95 | INR 560.90 | INR 560.90 | 2,402,454 |
| 2026-09-11 | INR 575.45 | INR 583.30 | INR 565.55 | INR 576.45 | 7,158,790 |
| 2026-09-10 | INR 608.50 | INR 610.90 | INR 592.25 | INR 593.60 | 4,559,807 |
| 2026-09-09 | INR 595.00 | INR 608.75 | INR 593.10 | INR 605.40 | 6,313,228 |
| 2026-09-08 | INR 593.05 | INR 606.70 | INR 593.00 | INR 595.50 | 6,893,194 |
| 2026-09-07 | INR 597.85 | INR 598.00 | INR 587.50 | INR 589.15 | 3,801,807 |
| 2026-09-04 | INR 598.00 | INR 603.00 | INR 592.00 | INR 601.00 | 4,650,039 |
| 2026-09-03 | INR 593.00 | INR 599.00 | INR 584.50 | INR 587.95 | 3,896,295 |
| 2026-09-02 | INR 590.00 | INR 592.90 | INR 581.30 | INR 588.40 | 3,987,561 |
| 2026-09-01 | INR 604.15 | INR 608.95 | INR 593.05 | INR 597.00 | 5,675,069 |
| 2026-08-31 | INR 602.90 | INR 602.90 | INR 592.00 | INR 595.45 | 8,585,078 |
| 2026-08-28 | INR 615.70 | INR 624.35 | INR 607.80 | INR 622.00 | 6,227,595 |
| 2026-08-27 | INR 629.50 | INR 631.40 | INR 610.05 | INR 610.10 | 4,838,968 |
| 2026-08-26 | INR 605.00 | INR 632.00 | INR 600.15 | INR 626.50 | 19,983,225 |
| 2026-08-25 | INR 600.00 | INR 600.60 | INR 586.85 | INR 592.60 | 9,509,559 |
| 2026-08-24 | INR 595.95 | INR 614.20 | INR 592.85 | INR 604.00 | 12,772,617 |
| 2026-08-21 | INR 582.00 | INR 598.50 | INR 579.60 | INR 594.90 | 14,189,716 |
| 2026-08-20 | INR 570.00 | INR 575.00 | INR 566.75 | INR 573.90 | 6,427,834 |
| 2026-08-19 | INR 550.00 | INR 561.90 | INR 548.80 | INR 557.00 | 3,683,890 |
| 2026-08-18 | INR 569.10 | INR 569.10 | INR 558.00 | INR 558.00 | 2,256,802 |
| 2026-08-17 | INR 564.40 | INR 576.00 | INR 564.40 | INR 567.50 | 4,705,651 |
| 2026-08-14 | INR 575.00 | INR 575.00 | INR 557.80 | INR 561.90 | 4,702,210 |
| 2026-08-13 | INR 584.60 | INR 594.65 | INR 574.00 | INR 578.35 | 3,728,417 |
| 2026-08-12 | INR 589.95 | INR 597.80 | INR 576.50 | INR 584.60 | 7,584,733 |
| 2026-08-11 | INR 599.00 | INR 607.00 | INR 584.00 | INR 586.65 | 5,163,720 |
| 2026-08-10 | INR 606.00 | INR 608.40 | INR 593.05 | INR 595.15 | 5,105,932 |
| 2026-08-07 | INR 593.00 | INR 605.85 | INR 590.05 | INR 603.00 | 6,362,181 |
| 2026-08-06 | INR 604.25 | INR 606.20 | INR 587.45 | INR 590.00 | 6,577,691 |
| 2026-08-05 | INR 570.00 | INR 598.50 | INR 568.00 | INR 596.95 | 13,488,635 |
| 2026-08-04 | INR 550.00 | INR 564.00 | INR 546.55 | INR 562.90 | 5,784,368 |
| 2026-08-03 | INR 543.60 | INR 550.45 | INR 541.45 | INR 547.00 | 2,640,411 |
| 2026-07-31 | INR 536.05 | INR 543.90 | INR 535.35 | INR 539.20 | 4,198,309 |
| 2026-07-30 | INR 539.65 | INR 542.00 | INR 531.30 | INR 535.90 | 2,928,457 |
| 2026-07-29 | INR 529.80 | INR 541.10 | INR 527.30 | INR 536.70 | 2,538,802 |
| 2026-07-28 | INR 530.05 | INR 530.90 | INR 524.00 | INR 526.90 | 2,197,571 |
| 2026-07-27 | INR 541.05 | INR 541.60 | INR 528.00 | INR 529.65 | 4,726,406 |
| 2026-07-24 | INR 528.00 | INR 534.40 | INR 522.45 | INR 531.95 | 5,497,135 |
| 2026-07-23 | INR 535.85 | INR 541.30 | INR 530.10 | INR 531.15 | 2,075,073 |
| 2026-07-22 | INR 537.00 | INR 541.00 | INR 531.25 | INR 535.40 | 2,416,820 |
| 2026-07-21 | INR 526.95 | INR 536.40 | INR 524.25 | INR 534.40 | 3,103,362 |
| 2026-07-20 | INR 519.00 | INR 530.25 | INR 518.35 | INR 522.65 | 2,385,114 |
| 2026-07-17 | INR 520.00 | INR 520.30 | INR 514.95 | INR 518.35 | 2,356,602 |
| 2026-07-16 | INR 530.00 | INR 530.90 | INR 521.10 | INR 521.95 | 1,848,163 |
| 2026-07-15 | INR 532.00 | INR 536.50 | INR 527.15 | INR 527.75 | 3,173,632 |
| 2026-07-14 | INR 529.95 | INR 536.50 | INR 526.25 | INR 527.90 | 3,181,142 |
| 2026-07-13 | INR 527.95 | INR 534.70 | INR 526.15 | INR 532.60 | 1,839,570 |
| 2026-07-10 | INR 536.00 | INR 544.20 | INR 535.15 | INR 536.95 | 3,938,725 |
| 2026-07-09 | INR 528.00 | INR 531.45 | INR 523.10 | INR 528.50 | 2,041,649 |
| 2026-07-08 | INR 522.40 | INR 544.05 | INR 522.00 | INR 530.30 | 4,857,478 |
| 2026-07-07 | INR 536.70 | INR 538.50 | INR 529.65 | INR 531.10 | 3,458,391 |
| 2026-07-06 | INR 539.40 | INR 545.00 | INR 537.80 | INR 540.35 | 3,312,152 |
| 2026-07-03 | INR 539.20 | INR 544.80 | INR 535.00 | INR 536.55 | 3,981,176 |
| 2026-07-02 | INR 528.10 | INR 533.00 | INR 525.95 | INR 528.70 | 2,287,077 |
| 2026-07-01 | INR 532.05 | INR 532.85 | INR 520.65 | INR 524.40 | 3,207,622 |
| 2026-06-30 | INR 525.40 | INR 535.00 | INR 517.35 | INR 533.15 | 4,929,851 |
| 2026-06-29 | INR 518.05 | INR 528.85 | INR 518.05 | INR 525.50 | 3,491,577 |
| 2026-06-25 | INR 528.00 | INR 531.10 | INR 516.85 | INR 518.05 | 7,705,339 |
| 2026-06-24 | INR 541.00 | INR 546.80 | INR 535.30 | INR 541.95 | 4,019,132 |
| 2026-06-23 | INR 561.50 | INR 564.05 | INR 544.00 | INR 546.80 | 5,514,428 |
| 2026-06-22 | INR 565.00 | INR 576.15 | INR 563.15 | INR 573.20 | 2,539,193 |
| 2026-06-19 | INR 563.00 | INR 565.30 | INR 552.55 | INR 563.55 | 3,550,093 |
| 2026-06-18 | INR 568.00 | INR 573.50 | INR 565.05 | INR 571.45 | 3,964,141 |
| 2026-06-17 | INR 564.30 | INR 574.05 | INR 561.00 | INR 572.55 | 3,938,599 |
| 2026-06-16 | INR 565.00 | INR 566.90 | INR 557.45 | INR 564.30 | 2,663,318 |
| 2026-06-15 | INR 571.00 | INR 579.35 | INR 562.40 | INR 563.85 | 5,046,258 |
| 2026-06-12 | INR 560.95 | INR 565.00 | INR 555.10 | INR 559.90 | 2,992,652 |
| 2026-06-11 | INR 534.50 | INR 554.40 | INR 534.45 | INR 545.00 | 3,678,148 |
| 2026-06-10 | INR 554.65 | INR 554.85 | INR 541.25 | INR 547.55 | 7,206,504 |
| 2026-06-09 | INR 557.00 | INR 572.75 | INR 556.40 | INR 563.65 | 2,919,999 |
| 2026-06-08 | INR 555.00 | INR 568.95 | INR 554.00 | INR 556.00 | 3,992,032 |
| 2026-06-05 | INR 605.00 | INR 605.55 | INR 564.00 | INR 566.80 | 10,696,453 |
| 2026-06-04 | INR 609.00 | INR 613.30 | INR 601.75 | INR 603.85 | 2,045,867 |
| 2026-06-03 | INR 622.00 | INR 628.00 | INR 607.25 | INR 610.55 | 3,429,070 |
| 2026-06-02 | INR 630.00 | INR 631.50 | INR 616.65 | INR 625.10 | 4,944,548 |
| 2026-06-01 | INR 635.95 | INR 639.95 | INR 624.50 | INR 626.25 | 2,422,723 |
| 2026-05-29 | INR 652.95 | INR 656.25 | INR 630.00 | INR 632.95 | 4,146,682 |
| 2026-05-27 | INR 650.10 | INR 659.85 | INR 647.45 | INR 648.85 | 4,473,837 |
| 2026-05-26 | INR 631.90 | INR 648.40 | INR 629.65 | INR 647.40 | 7,893,675 |
| 2026-05-25 | INR 640.00 | INR 642.40 | INR 633.20 | INR 634.50 | 3,122,036 |
| 2026-05-22 | INR 631.80 | INR 643.60 | INR 629.90 | INR 632.25 | 3,870,439 |
| 2026-05-21 | INR 634.00 | INR 638.00 | INR 625.60 | INR 628.05 | 4,109,787 |
| 2026-05-20 | INR 622.50 | INR 632.75 | INR 615.50 | INR 630.45 | 4,747,014 |
| 2026-05-19 | INR 637.00 | INR 638.55 | INR 625.60 | INR 632.60 | 3,473,965 |
| 2026-05-18 | INR 625.00 | INR 637.95 | INR 619.25 | INR 636.50 | 5,531,862 |
| 2026-05-15 | INR 659.95 | INR 659.95 | INR 632.15 | INR 637.80 | 8,677,803 |
| 2026-05-14 | INR 674.00 | INR 678.25 | INR 664.00 | INR 669.25 | 6,362,142 |
| 2026-05-13 | INR 660.00 | INR 676.80 | INR 659.95 | INR 667.10 | 12,976,174 |
| 2026-05-12 | INR 647.00 | INR 653.25 | INR 639.20 | INR 641.90 | 12,959,003 |
| 2026-05-11 | INR 631.00 | INR 638.00 | INR 626.30 | INR 629.10 | 3,838,263 |
| 2026-05-08 | INR 634.75 | INR 642.50 | INR 629.15 | INR 635.10 | 3,564,594 |
| 2026-05-07 | INR 644.90 | INR 645.65 | INR 634.60 | INR 636.55 | 7,886,637 |
| 2026-05-06 | INR 620.00 | INR 638.50 | INR 616.50 | INR 634.60 | 10,151,710 |
| 2026-05-05 | INR 600.00 | INR 614.30 | INR 597.30 | INR 611.25 | 4,650,058 |
| 2026-05-04 | INR 600.15 | INR 612.00 | INR 597.80 | INR 605.55 | 5,258,525 |
| 2026-04-30 | INR 602.60 | INR 603.40 | INR 583.35 | INR 595.95 | 6,646,054 |
| 2026-04-29 | INR 616.10 | INR 621.90 | INR 606.10 | INR 613.05 | 7,983,106 |
| 2026-04-28 | INR 629.00 | INR 631.60 | INR 613.30 | INR 616.10 | 6,908,389 |
| 2026-04-27 | INR 606.20 | INR 633.30 | INR 594.35 | INR 628.00 | 20,875,698 |
| 2026-04-24 | INR 594.00 | INR 598.50 | INR 572.80 | INR 588.50 | 13,298,013 |
| 2026-04-23 | INR 605.00 | INR 605.00 | INR 590.70 | INR 592.10 | 4,804,398 |
| 2026-04-22 | INR 595.00 | INR 607.90 | INR 586.20 | INR 604.75 | 7,130,375 |
| 2026-04-21 | INR 594.00 | INR 596.75 | INR 587.30 | INR 588.50 | 3,423,825 |
| 2026-04-20 | INR 592.30 | INR 594.00 | INR 579.10 | INR 590.30 | 4,194,322 |
| 2026-04-17 | INR 595.00 | INR 595.00 | INR 581.30 | INR 592.30 | 3,006,129 |
| 2026-04-16 | INR 589.00 | INR 602.95 | INR 585.10 | INR 592.50 | 7,726,706 |
| 2026-04-15 | INR 582.30 | INR 593.95 | INR 574.20 | INR 580.50 | 7,750,446 |
| 2026-04-13 | INR 550.05 | INR 565.00 | INR 550.00 | INR 562.55 | 2,766,771 |
| 2026-04-10 | INR 565.20 | INR 568.00 | INR 557.00 | INR 564.60 | 3,922,334 |
| 2026-04-09 | INR 554.25 | INR 563.90 | INR 546.95 | INR 558.50 | 3,021,130 |
| 2026-04-08 | INR 560.30 | INR 568.35 | INR 552.75 | INR 559.35 | 6,904,276 |
| 2026-04-07 | INR 523.00 | INR 541.50 | INR 519.10 | INR 538.75 | 6,126,013 |
| 2026-04-06 | INR 515.75 | INR 527.50 | INR 514.55 | INR 526.05 | 4,964,299 |
| 2026-04-02 | INR 510.00 | INR 518.40 | INR 503.35 | INR 515.75 | 4,387,980 |
| 2026-04-01 | INR 520.00 | INR 530.95 | INR 516.55 | INR 524.45 | 6,207,649 |
| 2026-03-30 | INR 507.20 | INR 515.70 | INR 497.40 | INR 502.15 | 6,642,010 |
| 2026-03-27 | INR 506.95 | INR 520.00 | INR 505.00 | INR 509.70 | 6,322,713 |
| 2026-03-25 | INR 511.00 | INR 521.40 | INR 510.75 | INR 517.70 | 8,498,265 |
| 2026-03-24 | INR 499.00 | INR 501.55 | INR 484.75 | INR 497.05 | 8,285,874 |
| 2026-03-23 | INR 499.35 | INR 499.50 | INR 484.00 | INR 487.65 | 9,206,594 |
| 2026-03-20 | INR 511.95 | INR 526.50 | INR 510.70 | INR 514.75 | 10,046,753 |
| 2026-03-19 | INR 524.00 | INR 524.95 | INR 503.65 | INR 506.15 | 10,748,632 |
| 2026-03-18 | INR 538.80 | INR 540.80 | INR 529.35 | INR 537.60 | 6,387,274 |
| 2026-03-17 | INR 539.00 | INR 548.00 | INR 534.15 | INR 546.35 | 4,636,685 |
| 2026-03-16 | INR 548.00 | INR 551.90 | INR 529.60 | INR 533.85 | 7,774,885 |
| 2026-03-13 | INR 578.00 | INR 581.15 | INR 545.55 | INR 551.95 | 6,884,706 |
| 2026-03-12 | INR 584.00 | INR 585.65 | INR 568.85 | INR 583.00 | 4,378,868 |
| 2026-03-11 | INR 590.00 | INR 602.00 | INR 585.50 | INR 587.60 | 4,838,138 |
| 2026-03-10 | INR 585.00 | INR 591.00 | INR 580.05 | INR 589.95 | 3,581,854 |
| 2026-03-09 | INR 572.00 | INR 578.90 | INR 566.50 | INR 575.00 | 6,304,945 |
| 2026-03-06 | INR 595.00 | INR 596.80 | INR 585.20 | INR 586.85 | 2,899,680 |
| 2026-03-05 | INR 594.70 | INR 607.90 | INR 592.00 | INR 595.65 | 5,319,825 |
| 2026-03-04 | INR 604.80 | INR 604.80 | INR 586.00 | INR 591.25 | 7,458,538 |
| 2026-03-02 | INR 606.00 | INR 624.80 | INR 605.00 | INR 617.65 | 10,978,219 |
| 2026-02-27 | INR 615.00 | INR 617.60 | INR 601.00 | INR 603.80 | 4,662,433 |
| 2026-02-26 | INR 620.50 | INR 620.50 | INR 608.15 | INR 609.80 | 4,592,362 |
| 2026-02-25 | INR 607.50 | INR 621.30 | INR 602.85 | INR 619.05 | 10,715,612 |
| 2026-02-24 | INR 593.00 | INR 600.95 | INR 588.50 | INR 597.35 | 4,411,001 |
| 2026-02-23 | INR 607.00 | INR 607.35 | INR 585.70 | INR 590.85 | 7,862,513 |
| 2026-02-20 | INR 586.25 | INR 591.50 | INR 582.50 | INR 589.35 | 5,062,307 |
| 2026-02-19 | INR 593.05 | INR 596.15 | INR 582.05 | INR 584.10 | 5,544,345 |
| 2026-02-18 | INR 580.00 | INR 589.80 | INR 576.80 | INR 585.25 | 4,571,121 |
| 2026-02-17 | INR 590.00 | INR 590.00 | INR 575.00 | INR 581.10 | 6,472,316 |
| 2026-02-16 | INR 585.95 | INR 596.30 | INR 582.60 | INR 594.10 | 4,181,298 |
| 2026-02-13 | INR 599.95 | INR 608.00 | INR 591.00 | INR 592.85 | 9,424,678 |
| 2026-02-12 | INR 629.95 | INR 634.00 | INR 621.35 | INR 623.70 | 4,106,081 |
| 2026-02-11 | INR 623.00 | INR 631.00 | INR 617.90 | INR 628.55 | 6,425,398 |
| 2026-02-10 | INR 632.00 | INR 632.45 | INR 613.30 | INR 617.70 | 7,580,536 |
| 2026-02-09 | INR 625.00 | INR 630.50 | INR 614.25 | INR 629.10 | 7,574,577 |
| 2026-02-06 | INR 595.00 | INR 610.80 | INR 594.00 | INR 608.95 | 11,409,412 |
| 2026-02-05 | INR 600.00 | INR 612.70 | INR 593.25 | INR 610.80 | 16,770,606 |
| 2026-02-04 | INR 635.00 | INR 643.95 | INR 632.15 | INR 639.25 | 10,586,353 |
| 2026-02-03 | INR 635.90 | INR 639.40 | INR 602.00 | INR 628.25 | 26,990,191 |
| 2026-02-02 | INR 565.00 | INR 614.00 | INR 560.35 | INR 610.10 | 37,031,059 |
| 2026-01-30 | INR 690.00 | INR 690.00 | INR 622.35 | INR 628.50 | 49,436,689 |
| 2026-01-29 | INR 695.25 | INR 719.80 | INR 695.25 | INR 715.20 | 52,966,214 |
| 2026-01-28 | INR 712.00 | INR 732.70 | INR 701.60 | INR 708.20 | 38,182,595 |
| 2026-01-27 | INR 733.00 | INR 733.00 | INR 710.50 | INR 727.20 | 25,791,996 |
| 2026-01-23 | INR 695.00 | INR 710.00 | INR 688.05 | INR 698.70 | 32,427,217 |
| 2026-01-22 | INR 694.00 | INR 694.00 | INR 652.65 | INR 668.25 | 28,204,037 |
| 2026-01-21 | INR 682.00 | INR 701.00 | INR 680.75 | INR 697.55 | 29,031,895 |
| 2026-01-20 | INR 668.80 | INR 696.90 | INR 655.00 | INR 680.75 | 46,014,901 |
| 2026-01-19 | INR 650.00 | INR 667.35 | INR 648.45 | INR 660.40 | 16,631,601 |
| 2026-01-16 | INR 654.20 | INR 654.20 | INR 634.05 | INR 637.75 | 11,412,408 |
| 2026-01-15 | INR 654.20 | INR 654.20 | INR 654.20 | INR 654.20 | 0 |
| 2026-01-14 | INR 640.00 | INR 670.95 | INR 636.45 | INR 654.20 | 27,694,609 |
| 2026-01-13 | INR 634.00 | INR 636.80 | INR 623.70 | INR 629.85 | 7,856,745 |
| 2026-01-12 | INR 624.80 | INR 632.55 | INR 615.60 | INR 628.25 | 13,671,026 |
| 2026-01-09 | INR 588.15 | INR 612.20 | INR 588.15 | INR 606.45 | 10,779,863 |
| 2026-01-08 | INR 623.00 | INR 623.45 | INR 588.35 | INR 590.75 | 20,818,517 |
| 2026-01-07 | INR 649.10 | INR 650.75 | INR 628.20 | INR 630.00 | 8,304,312 |
| 2026-01-06 | INR 635.00 | INR 649.10 | INR 634.60 | INR 643.10 | 10,451,587 |
| 2026-01-05 | INR 636.70 | INR 638.80 | INR 621.35 | INR 628.60 | 6,488,033 |
| 2026-01-02 | INR 615.00 | INR 629.95 | INR 614.30 | INR 628.80 | 6,324,442 |
| 2026-01-01 | INR 610.55 | INR 617.00 | INR 605.20 | INR 611.95 | 4,767,635 |
| 2025-12-31 | INR 619.00 | INR 621.05 | INR 608.30 | INR 612.45 | 9,599,983 |
| 2025-12-30 | INR 615.00 | INR 630.00 | INR 613.05 | INR 625.30 | 11,718,688 |
| 2025-12-29 | INR 655.00 | INR 656.35 | INR 614.15 | INR 618.55 | 27,992,946 |
| 2025-12-26 | INR 645.00 | INR 646.50 | INR 634.00 | INR 636.85 | 13,459,241 |
| 2025-12-24 | INR 619.00 | INR 631.90 | INR 617.95 | INR 624.85 | 13,964,315 |
| 2025-12-23 | INR 610.00 | INR 615.50 | INR 606.50 | INR 609.80 | 9,277,131 |
| 2025-12-22 | INR 601.25 | INR 610.55 | INR 597.00 | INR 606.50 | 12,145,672 |
| 2025-12-19 | INR 591.00 | INR 592.00 | INR 578.05 | INR 588.75 | 9,490,652 |
| 2025-12-18 | INR 581.90 | INR 594.35 | INR 576.85 | INR 592.15 | 15,414,612 |
| 2025-12-17 | INR 580.00 | INR 587.80 | INR 573.65 | INR 578.30 | 18,632,926 |
| 2025-12-16 | INR 564.00 | INR 572.95 | INR 556.15 | INR 567.70 | 9,187,083 |
| 2025-12-15 | INR 562.10 | INR 571.80 | INR 555.75 | INR 568.05 | 23,289,407 |
| 2025-12-12 | INR 533.00 | INR 567.45 | INR 532.35 | INR 561.65 | 39,406,555 |
| 2025-12-11 | INR 516.50 | INR 532.00 | INR 515.90 | INR 522.65 | 20,968,349 |
| 2025-12-10 | INR 503.50 | INR 516.60 | INR 501.30 | INR 512.65 | 21,067,651 |
| 2025-12-09 | INR 489.00 | INR 494.80 | INR 482.00 | INR 491.45 | 2,767,639 |
| 2025-12-08 | INR 498.10 | INR 501.95 | INR 487.00 | INR 490.45 | 2,799,520 |
| 2025-12-05 | INR 497.00 | INR 501.80 | INR 490.40 | INR 498.10 | 3,027,296 |
| 2025-12-04 | INR 504.95 | INR 508.20 | INR 493.20 | INR 496.75 | 5,322,624 |
| 2025-12-03 | INR 500.00 | INR 509.60 | INR 496.55 | INR 504.40 | 11,256,116 |
| 2025-12-02 | INR 499.85 | INR 501.55 | INR 494.40 | INR 495.65 | 4,196,609 |
| 2025-12-01 | INR 500.10 | INR 503.95 | INR 492.80 | INR 499.85 | 12,744,627 |
| 2025-11-28 | INR 478.05 | INR 489.20 | INR 476.90 | INR 485.20 | 5,889,839 |
| 2025-11-27 | INR 475.90 | INR 478.50 | INR 472.65 | INR 474.55 | 2,611,675 |
| 2025-11-26 | INR 465.00 | INR 470.90 | INR 463.20 | INR 470.25 | 2,138,803 |
| 2025-11-25 | INR 457.90 | INR 463.35 | INR 455.50 | INR 462.60 | 2,226,516 |
| 2025-11-24 | INR 458.30 | INR 460.60 | INR 453.50 | INR 454.00 | 1,729,282 |
| 2025-11-21 | INR 468.00 | INR 470.45 | INR 456.75 | INR 458.30 | 2,368,431 |
| 2025-11-20 | INR 476.85 | INR 480.35 | INR 471.10 | INR 472.15 | 1,407,005 |
| 2025-11-19 | INR 475.00 | INR 478.50 | INR 473.70 | INR 476.55 | 2,595,527 |
| 2025-11-18 | INR 480.00 | INR 480.95 | INR 468.20 | INR 475.95 | 6,175,474 |
| 2025-11-17 | INR 486.95 | INR 487.95 | INR 481.20 | INR 483.90 | 2,199,172 |
| 2025-11-14 | INR 495.00 | INR 497.40 | INR 482.50 | INR 487.05 | 3,057,432 |
| 2025-11-13 | INR 490.00 | INR 504.00 | INR 486.60 | INR 495.20 | 12,867,167 |
| 2025-11-12 | INR 489.35 | INR 490.40 | INR 481.20 | INR 481.90 | 1,977,730 |
| 2025-11-11 | INR 486.95 | INR 490.00 | INR 482.40 | INR 487.50 | 3,280,695 |
| 2025-11-10 | INR 477.00 | INR 486.75 | INR 476.05 | INR 484.60 | 4,039,654 |
| 2025-11-07 | INR 465.00 | INR 475.60 | INR 460.00 | INR 474.50 | 3,011,457 |
| 2025-11-06 | INR 472.00 | INR 474.00 | INR 466.00 | INR 467.20 | 1,874,384 |
| 2025-11-04 | INR 479.15 | INR 480.15 | INR 470.00 | INR 473.35 | 2,221,861 |
| 2025-11-03 | INR 476.50 | INR 481.30 | INR 475.65 | INR 480.65 | 1,981,640 |
| 2025-10-31 | INR 479.90 | INR 481.25 | INR 475.55 | INR 476.50 | 1,821,466 |
| 2025-10-30 | INR 481.95 | INR 482.50 | INR 474.65 | INR 477.60 | 3,047,179 |
| 2025-10-29 | INR 474.70 | INR 486.25 | INR 473.50 | INR 483.60 | 4,830,935 |
| 2025-10-28 | INR 481.40 | INR 481.40 | INR 468.20 | INR 471.20 | 5,637,647 |
| 2025-10-27 | INR 489.00 | INR 489.60 | INR 481.80 | INR 482.30 | 3,767,112 |
| 2025-10-24 | INR 482.20 | INR 496.35 | INR 482.20 | INR 486.70 | 6,837,879 |
| 2025-10-23 | INR 482.75 | INR 487.90 | INR 477.30 | INR 482.15 | 7,890,661 |
| 2025-10-21 | INR 487.25 | INR 489.35 | INR 482.00 | INR 483.85 | 2,018,621 |
| 2025-10-20 | INR 500.00 | INR 500.00 | INR 481.40 | INR 486.40 | 7,340,096 |
| 2025-10-17 | INR 509.20 | INR 510.55 | INR 495.30 | INR 500.25 | 8,202,471 |
| 2025-10-16 | INR 516.50 | INR 516.75 | INR 506.05 | INR 506.70 | 3,256,458 |
| 2025-10-15 | INR 509.00 | INR 516.10 | INR 506.35 | INR 513.20 | 6,882,125 |
| 2025-10-14 | INR 515.00 | INR 525.80 | INR 499.80 | INR 505.65 | 15,420,228 |
| 2025-10-13 | INR 498.30 | INR 507.40 | INR 494.00 | INR 505.55 | 7,796,400 |
| 2025-10-10 | INR 512.70 | INR 513.45 | INR 488.70 | INR 498.30 | 11,928,283 |
| 2025-10-09 | INR 492.00 | INR 515.00 | INR 488.15 | INR 512.25 | 16,377,426 |