The Indian Hotels Company Limited (INDHOTEL) Price History
Daily open, high, low, close and volume for The Indian Hotels Company Limited (INDHOTEL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 712.50 | INR 723.45 | INR 709.75 | INR 715.65 | 1,043,907 |
| 2026-10-08 | INR 731.00 | INR 732.25 | INR 710.30 | INR 711.65 | 2,320,806 |
| 2026-10-07 | INR 736.65 | INR 743.00 | INR 728.50 | INR 731.30 | 3,190,796 |
| 2026-10-06 | INR 720.30 | INR 736.00 | INR 720.30 | INR 736.00 | 2,461,719 |
| 2026-10-05 | INR 713.00 | INR 726.60 | INR 713.00 | INR 725.00 | 3,696,656 |
| 2026-10-01 | INR 728.00 | INR 732.95 | INR 712.30 | INR 718.00 | 4,023,940 |
| 2026-09-30 | INR 714.35 | INR 736.90 | INR 713.00 | INR 728.65 | 3,733,640 |
| 2026-09-29 | INR 709.00 | INR 725.90 | INR 704.60 | INR 714.35 | 26,142,773 |
| 2026-09-28 | INR 722.60 | INR 726.75 | INR 710.30 | INR 711.00 | 2,741,065 |
| 2026-09-25 | INR 726.10 | INR 731.25 | INR 721.95 | INR 726.80 | 1,538,596 |
| 2026-09-24 | INR 739.00 | INR 740.10 | INR 727.40 | INR 728.80 | 1,140,542 |
| 2026-09-23 | INR 738.25 | INR 744.00 | INR 736.15 | INR 743.70 | 1,295,095 |
| 2026-09-22 | INR 749.40 | INR 749.40 | INR 735.75 | INR 736.25 | 1,255,870 |
| 2026-09-21 | INR 748.05 | INR 755.00 | INR 741.00 | INR 745.00 | 2,983,659 |
| 2026-09-18 | INR 725.85 | INR 743.00 | INR 722.60 | INR 732.75 | 3,256,156 |
| 2026-09-17 | INR 713.40 | INR 729.80 | INR 712.55 | INR 726.65 | 1,698,327 |
| 2026-09-16 | INR 716.25 | INR 719.55 | INR 706.75 | INR 713.40 | 1,037,515 |
| 2026-09-15 | INR 724.00 | INR 737.75 | INR 710.85 | INR 715.00 | 2,423,706 |
| 2026-09-11 | INR 712.75 | INR 720.75 | INR 708.60 | INR 718.50 | 1,019,599 |
| 2026-09-10 | INR 718.40 | INR 720.60 | INR 712.55 | INR 715.75 | 991,880 |
| 2026-09-09 | INR 716.15 | INR 723.25 | INR 715.00 | INR 722.75 | 853,702 |
| 2026-09-08 | INR 712.60 | INR 723.55 | INR 712.60 | INR 720.00 | 996,891 |
| 2026-09-07 | INR 719.90 | INR 720.45 | INR 709.20 | INR 716.20 | 2,137,419 |
| 2026-09-04 | INR 730.00 | INR 732.95 | INR 717.50 | INR 720.00 | 1,528,492 |
| 2026-09-03 | INR 727.00 | INR 733.85 | INR 720.00 | INR 732.00 | 2,138,130 |
| 2026-09-02 | INR 713.55 | INR 727.70 | INR 706.05 | INR 727.70 | 1,623,631 |
| 2026-09-01 | INR 728.15 | INR 728.20 | INR 710.85 | INR 718.00 | 1,129,170 |
| 2026-08-31 | INR 702.00 | INR 737.90 | INR 701.55 | INR 737.90 | 5,220,998 |
| 2026-08-28 | INR 716.00 | INR 716.90 | INR 703.55 | INR 706.40 | 3,199,451 |
| 2026-08-27 | INR 722.00 | INR 726.35 | INR 713.00 | INR 718.50 | 863,865 |
| 2026-08-26 | INR 728.50 | INR 737.00 | INR 721.00 | INR 721.00 | 730,279 |
| 2026-08-25 | INR 735.00 | INR 735.00 | INR 724.55 | INR 730.00 | 998,494 |
| 2026-08-24 | INR 729.55 | INR 733.65 | INR 724.20 | INR 728.90 | 952,562 |
| 2026-08-21 | INR 735.00 | INR 735.50 | INR 724.30 | INR 730.00 | 741,676 |
| 2026-08-20 | INR 729.00 | INR 737.10 | INR 725.75 | INR 735.85 | 1,766,030 |
| 2026-08-19 | INR 715.00 | INR 724.95 | INR 714.15 | INR 723.35 | 881,149 |
| 2026-08-18 | INR 717.00 | INR 721.80 | INR 712.50 | INR 719.00 | 1,151,586 |
| 2026-08-17 | INR 720.00 | INR 723.65 | INR 714.50 | INR 720.00 | 692,444 |
| 2026-08-14 | INR 717.90 | INR 723.65 | INR 715.10 | INR 720.00 | 1,365,381 |
| 2026-08-13 | INR 724.00 | INR 724.80 | INR 714.30 | INR 721.75 | 1,681,968 |
| 2026-08-12 | INR 724.00 | INR 724.00 | INR 713.05 | INR 724.00 | 1,298,404 |
| 2026-08-11 | INR 728.20 | INR 729.95 | INR 721.05 | INR 724.00 | 664,219 |
| 2026-08-10 | INR 733.95 | INR 734.80 | INR 721.05 | INR 728.70 | 1,905,316 |
| 2026-08-07 | INR 735.95 | INR 738.75 | INR 728.75 | INR 731.00 | 1,606,078 |
| 2026-08-06 | INR 741.10 | INR 743.80 | INR 732.00 | INR 736.00 | 1,965,855 |
| 2026-08-05 | INR 752.00 | INR 752.90 | INR 733.95 | INR 741.05 | 2,562,899 |
| 2026-08-04 | INR 750.95 | INR 750.95 | INR 739.20 | INR 750.00 | 1,481,783 |
| 2026-08-03 | INR 740.00 | INR 752.00 | INR 739.50 | INR 752.00 | 1,980,772 |
| 2026-07-31 | INR 751.20 | INR 757.40 | INR 736.85 | INR 738.55 | 2,772,348 |
| 2026-07-30 | INR 736.55 | INR 750.50 | INR 733.90 | INR 749.25 | 2,223,747 |
| 2026-07-29 | INR 737.00 | INR 740.50 | INR 731.90 | INR 738.20 | 1,155,231 |
| 2026-07-28 | INR 733.60 | INR 741.45 | INR 732.55 | INR 734.70 | 1,636,579 |
| 2026-07-27 | INR 730.35 | INR 737.95 | INR 728.60 | INR 733.75 | 1,143,931 |
| 2026-07-24 | INR 718.00 | INR 728.60 | INR 713.25 | INR 727.45 | 1,864,296 |
| 2026-07-23 | INR 724.00 | INR 726.20 | INR 718.00 | INR 724.05 | 2,988,754 |
| 2026-07-22 | INR 736.00 | INR 738.00 | INR 718.35 | INR 724.85 | 3,965,242 |
| 2026-07-21 | INR 729.00 | INR 750.00 | INR 716.00 | INR 731.60 | 2,703,088 |
| 2026-07-20 | INR 726.00 | INR 727.15 | INR 718.00 | INR 725.05 | 1,821,379 |
| 2026-07-17 | INR 735.90 | INR 743.00 | INR 725.45 | INR 727.90 | 2,175,639 |
| 2026-07-16 | INR 743.05 | INR 743.95 | INR 730.40 | INR 731.45 | 3,887,339 |
| 2026-07-15 | INR 731.00 | INR 746.85 | INR 731.00 | INR 743.20 | 1,514,872 |
| 2026-07-14 | INR 736.80 | INR 737.00 | INR 726.35 | INR 733.30 | 1,604,337 |
| 2026-07-13 | INR 748.25 | INR 750.90 | INR 736.35 | INR 738.55 | 3,853,243 |
| 2026-07-10 | INR 737.00 | INR 754.00 | INR 731.60 | INR 752.30 | 3,032,002 |
| 2026-07-09 | INR 724.00 | INR 736.60 | INR 724.00 | INR 731.45 | 1,394,862 |
| 2026-07-08 | INR 741.20 | INR 741.20 | INR 718.60 | INR 722.90 | 1,478,462 |
| 2026-07-07 | INR 741.00 | INR 752.80 | INR 738.50 | INR 745.95 | 4,127,643 |
| 2026-07-06 | INR 730.00 | INR 745.50 | INR 728.65 | INR 738.15 | 1,873,356 |
| 2026-07-03 | INR 725.05 | INR 732.50 | INR 719.30 | INR 728.60 | 4,006,428 |
| 2026-07-02 | INR 722.00 | INR 726.80 | INR 715.05 | INR 720.70 | 3,062,675 |
| 2026-07-01 | INR 713.95 | INR 722.25 | INR 711.20 | INR 718.75 | 2,804,750 |
| 2026-06-30 | INR 706.05 | INR 718.75 | INR 701.10 | INR 713.95 | 5,245,577 |
| 2026-06-29 | INR 720.00 | INR 720.25 | INR 704.95 | INR 707.05 | 4,182,151 |
| 2026-06-25 | INR 726.50 | INR 731.45 | INR 719.10 | INR 720.65 | 3,352,755 |
| 2026-06-24 | INR 724.00 | INR 730.75 | INR 722.00 | INR 725.50 | 2,581,217 |
| 2026-06-23 | INR 730.00 | INR 731.20 | INR 717.50 | INR 724.05 | 2,944,232 |
| 2026-06-22 | INR 728.00 | INR 740.00 | INR 726.00 | INR 733.00 | 3,262,793 |
| 2026-06-19 | INR 710.20 | INR 728.90 | INR 706.05 | INR 724.75 | 3,177,687 |
| 2026-06-18 | INR 702.00 | INR 711.80 | INR 699.05 | INR 710.45 | 2,181,354 |
| 2026-06-17 | INR 696.30 | INR 700.60 | INR 691.65 | INR 699.10 | 986,679 |
| 2026-06-16 | INR 692.30 | INR 698.50 | INR 690.70 | INR 694.40 | 1,198,899 |
| 2026-06-15 | INR 687.00 | INR 698.90 | INR 685.00 | INR 689.85 | 2,663,696 |
| 2026-06-12 | INR 659.75 | INR 681.95 | INR 659.05 | INR 679.45 | 2,799,377 |
| 2026-06-11 | INR 663.00 | INR 665.65 | INR 654.05 | INR 655.70 | 3,037,980 |
| 2026-06-10 | INR 664.10 | INR 679.75 | INR 661.65 | INR 665.85 | 2,263,436 |
| 2026-06-09 | INR 657.00 | INR 668.00 | INR 656.25 | INR 666.70 | 1,655,964 |
| 2026-06-08 | INR 650.00 | INR 659.45 | INR 645.60 | INR 652.25 | 2,204,518 |
| 2026-06-05 | INR 664.00 | INR 668.50 | INR 652.60 | INR 657.60 | 1,151,265 |
| 2026-06-04 | INR 652.00 | INR 663.70 | INR 649.55 | INR 661.55 | 2,091,666 |
| 2026-06-03 | INR 661.55 | INR 661.55 | INR 649.05 | INR 656.30 | 1,595,640 |
| 2026-06-02 | INR 640.10 | INR 664.20 | INR 635.00 | INR 661.65 | 2,270,486 |
| 2026-06-01 | INR 663.00 | INR 663.00 | INR 643.95 | INR 646.75 | 4,278,527 |
| 2026-05-29 | INR 669.00 | INR 673.20 | INR 650.60 | INR 654.25 | 5,298,646 |
| 2026-05-27 | INR 658.95 | INR 669.00 | INR 656.65 | INR 667.70 | 1,360,823 |
| 2026-05-26 | INR 663.60 | INR 665.90 | INR 652.75 | INR 657.15 | 1,883,174 |
| 2026-05-25 | INR 654.25 | INR 666.45 | INR 654.25 | INR 663.55 | 1,738,393 |
| 2026-05-22 | INR 656.65 | INR 659.10 | INR 649.05 | INR 650.25 | 1,415,868 |
| 2026-05-21 | INR 662.00 | INR 666.70 | INR 652.35 | INR 657.40 | 1,878,182 |
| 2026-05-20 | INR 649.00 | INR 662.40 | INR 641.20 | INR 659.60 | 2,402,392 |
| 2026-05-19 | INR 650.00 | INR 660.00 | INR 647.00 | INR 652.75 | 3,046,903 |
| 2026-05-18 | INR 651.00 | INR 651.00 | INR 633.40 | INR 648.55 | 3,030,365 |
| 2026-05-15 | INR 650.20 | INR 660.90 | INR 645.20 | INR 656.25 | 2,003,906 |
| 2026-05-14 | INR 641.60 | INR 655.40 | INR 636.40 | INR 650.20 | 3,221,881 |
| 2026-05-13 | INR 636.95 | INR 644.85 | INR 622.45 | INR 637.40 | 2,815,942 |
| 2026-05-12 | INR 674.15 | INR 674.90 | INR 633.15 | INR 634.40 | 8,170,486 |
| 2026-05-11 | INR 670.00 | INR 671.90 | INR 655.90 | INR 661.30 | 2,547,669 |
| 2026-05-08 | INR 670.45 | INR 678.50 | INR 663.15 | INR 673.05 | 1,914,787 |
| 2026-05-07 | INR 668.00 | INR 675.45 | INR 664.40 | INR 669.10 | 2,123,264 |
| 2026-05-06 | INR 652.00 | INR 669.00 | INR 651.00 | INR 666.15 | 2,413,898 |
| 2026-05-05 | INR 643.00 | INR 651.30 | INR 637.15 | INR 647.80 | 1,154,419 |
| 2026-05-04 | INR 640.00 | INR 647.75 | INR 635.00 | INR 643.70 | 1,482,763 |
| 2026-04-30 | INR 642.00 | INR 644.50 | INR 626.70 | INR 635.85 | 1,466,637 |
| 2026-04-29 | INR 654.00 | INR 656.60 | INR 643.00 | INR 644.65 | 1,782,233 |
| 2026-04-28 | INR 645.10 | INR 655.00 | INR 643.25 | INR 652.45 | 1,967,671 |
| 2026-04-27 | INR 635.55 | INR 652.50 | INR 635.35 | INR 647.85 | 1,469,955 |
| 2026-04-24 | INR 636.85 | INR 641.55 | INR 630.40 | INR 635.35 | 2,239,399 |
| 2026-04-23 | INR 657.00 | INR 657.00 | INR 636.00 | INR 639.45 | 4,493,765 |
| 2026-04-22 | INR 662.90 | INR 666.05 | INR 657.50 | INR 659.70 | 1,658,342 |
| 2026-04-21 | INR 658.95 | INR 667.20 | INR 655.75 | INR 666.15 | 1,597,620 |
| 2026-04-20 | INR 659.00 | INR 668.80 | INR 647.65 | INR 659.50 | 2,662,519 |
| 2026-04-17 | INR 654.00 | INR 661.45 | INR 647.90 | INR 659.30 | 2,644,531 |
| 2026-04-16 | INR 651.25 | INR 662.95 | INR 644.30 | INR 652.75 | 3,134,706 |
| 2026-04-15 | INR 641.05 | INR 653.40 | INR 638.90 | INR 646.40 | 3,031,172 |
| 2026-04-13 | INR 620.05 | INR 640.00 | INR 618.00 | INR 634.95 | 2,083,643 |
| 2026-04-10 | INR 633.35 | INR 644.00 | INR 633.35 | INR 641.50 | 1,898,558 |
| 2026-04-09 | INR 635.00 | INR 635.00 | INR 619.10 | INR 629.10 | 2,021,831 |
| 2026-04-08 | INR 621.50 | INR 643.50 | INR 621.50 | INR 636.35 | 3,317,869 |
| 2026-04-07 | INR 591.20 | INR 602.40 | INR 577.65 | INR 600.40 | 2,169,845 |
| 2026-04-06 | INR 584.00 | INR 597.80 | INR 577.80 | INR 595.40 | 3,018,104 |
| 2026-04-02 | INR 578.00 | INR 584.90 | INR 565.00 | INR 582.75 | 3,849,686 |
| 2026-04-01 | INR 597.00 | INR 597.00 | INR 581.00 | INR 585.20 | 5,310,511 |
| 2026-03-30 | INR 582.15 | INR 587.80 | INR 569.00 | INR 570.95 | 5,494,383 |
| 2026-03-27 | INR 611.00 | INR 615.00 | INR 588.90 | INR 590.90 | 7,459,494 |
| 2026-03-25 | INR 611.70 | INR 625.95 | INR 609.70 | INR 617.30 | 2,887,317 |
| 2026-03-24 | INR 599.90 | INR 607.50 | INR 588.00 | INR 604.05 | 2,990,050 |
| 2026-03-23 | INR 610.55 | INR 611.00 | INR 580.85 | INR 582.45 | 3,495,215 |
| 2026-03-20 | INR 616.70 | INR 630.40 | INR 614.05 | INR 615.55 | 1,743,429 |
| 2026-03-19 | INR 629.35 | INR 629.35 | INR 611.55 | INR 613.65 | 1,029,632 |
| 2026-03-18 | INR 624.85 | INR 641.90 | INR 621.70 | INR 636.95 | 2,400,000 |
| 2026-03-17 | INR 615.00 | INR 624.95 | INR 608.00 | INR 622.05 | 2,270,604 |
| 2026-03-16 | INR 610.00 | INR 617.20 | INR 595.00 | INR 613.35 | 3,356,823 |
| 2026-03-13 | INR 617.20 | INR 624.95 | INR 607.05 | INR 609.85 | 2,889,105 |
| 2026-03-12 | INR 617.00 | INR 631.90 | INR 603.75 | INR 624.95 | 4,723,816 |
| 2026-03-11 | INR 630.00 | INR 632.00 | INR 620.35 | INR 624.05 | 2,374,852 |
| 2026-03-10 | INR 612.25 | INR 631.40 | INR 612.25 | INR 629.40 | 2,881,261 |
| 2026-03-09 | INR 610.10 | INR 613.95 | INR 597.00 | INR 611.70 | 3,679,712 |
| 2026-03-06 | INR 624.65 | INR 629.75 | INR 618.80 | INR 623.85 | 3,777,555 |
| 2026-03-05 | INR 638.00 | INR 641.85 | INR 614.10 | INR 629.70 | 4,257,521 |
| 2026-03-04 | INR 640.00 | INR 643.05 | INR 630.00 | INR 633.75 | 3,210,626 |
| 2026-03-02 | INR 645.30 | INR 662.10 | INR 640.25 | INR 651.00 | 1,894,582 |
| 2026-02-27 | INR 685.00 | INR 685.00 | INR 665.25 | INR 667.05 | 4,968,047 |
| 2026-02-26 | INR 676.70 | INR 682.05 | INR 672.95 | INR 680.95 | 1,540,627 |
| 2026-02-25 | INR 678.00 | INR 682.90 | INR 671.25 | INR 676.70 | 1,463,623 |
| 2026-02-24 | INR 669.10 | INR 679.10 | INR 668.30 | INR 676.15 | 2,532,825 |
| 2026-02-23 | INR 681.05 | INR 683.10 | INR 672.10 | INR 675.10 | 3,799,324 |
| 2026-02-20 | INR 671.00 | INR 680.50 | INR 665.00 | INR 674.95 | 1,301,586 |
| 2026-02-19 | INR 695.95 | INR 697.00 | INR 668.10 | INR 672.10 | 1,302,865 |
| 2026-02-18 | INR 683.00 | INR 696.90 | INR 682.30 | INR 695.10 | 1,977,779 |
| 2026-02-17 | INR 691.00 | INR 699.00 | INR 685.70 | INR 687.75 | 1,325,438 |
| 2026-02-16 | INR 699.90 | INR 703.45 | INR 685.45 | INR 691.00 | 1,206,215 |
| 2026-02-13 | INR 707.00 | INR 707.00 | INR 683.40 | INR 699.90 | 3,861,052 |
| 2026-02-12 | INR 707.00 | INR 713.90 | INR 696.20 | INR 712.00 | 3,425,160 |
| 2026-02-11 | INR 703.45 | INR 708.60 | INR 698.50 | INR 707.55 | 1,356,773 |
| 2026-02-10 | INR 700.00 | INR 706.90 | INR 693.00 | INR 702.55 | 1,303,615 |
| 2026-02-09 | INR 684.35 | INR 698.80 | INR 682.95 | INR 695.00 | 1,133,059 |
| 2026-02-06 | INR 687.55 | INR 688.95 | INR 675.30 | INR 683.20 | 916,019 |
| 2026-02-05 | INR 689.40 | INR 693.45 | INR 681.85 | INR 689.15 | 1,307,331 |
| 2026-02-04 | INR 684.90 | INR 687.60 | INR 671.10 | INR 686.15 | 878,517 |
| 2026-02-03 | INR 680.00 | INR 693.90 | INR 678.25 | INR 681.50 | 1,625,286 |
| 2026-02-02 | INR 664.00 | INR 667.30 | INR 646.70 | INR 663.90 | 1,970,748 |
| 2026-01-30 | INR 667.90 | INR 678.50 | INR 661.50 | INR 674.15 | 3,713,962 |
| 2026-01-29 | INR 656.00 | INR 665.80 | INR 648.55 | INR 664.60 | 3,053,868 |
| 2026-01-28 | INR 651.40 | INR 659.40 | INR 648.00 | INR 656.20 | 3,678,915 |
| 2026-01-27 | INR 640.70 | INR 654.10 | INR 633.85 | INR 651.35 | 5,027,334 |
| 2026-01-23 | INR 654.00 | INR 657.45 | INR 640.55 | INR 645.80 | 4,263,487 |
| 2026-01-22 | INR 660.00 | INR 664.65 | INR 648.45 | INR 656.55 | 5,736,453 |
| 2026-01-21 | INR 645.00 | INR 662.45 | INR 637.55 | INR 653.60 | 5,962,526 |
| 2026-01-20 | INR 670.00 | INR 670.45 | INR 641.35 | INR 645.50 | 3,777,196 |
| 2026-01-19 | INR 682.95 | INR 687.20 | INR 665.80 | INR 668.35 | 3,112,471 |
| 2026-01-16 | INR 694.70 | INR 696.00 | INR 682.45 | INR 684.45 | 3,581,617 |
| 2026-01-15 | INR 689.45 | INR 689.45 | INR 689.45 | INR 689.45 | 0 |
| 2026-01-14 | INR 679.05 | INR 692.50 | INR 675.10 | INR 689.45 | 3,808,208 |
| 2026-01-13 | INR 693.00 | INR 694.20 | INR 675.25 | INR 678.15 | 3,034,666 |
| 2026-01-12 | INR 692.00 | INR 692.55 | INR 681.30 | INR 690.10 | 1,750,234 |
| 2026-01-09 | INR 699.20 | INR 704.70 | INR 690.50 | INR 693.10 | 2,597,123 |
| 2026-01-08 | INR 712.00 | INR 713.55 | INR 701.00 | INR 704.35 | 3,026,071 |
| 2026-01-07 | INR 720.00 | INR 721.05 | INR 703.30 | INR 715.35 | 3,998,970 |
| 2026-01-06 | INR 746.00 | INR 746.00 | INR 720.30 | INR 726.40 | 2,525,206 |
| 2026-01-05 | INR 748.00 | INR 748.00 | INR 735.50 | INR 744.20 | 1,693,043 |
| 2026-01-02 | INR 736.40 | INR 751.30 | INR 735.55 | INR 748.65 | 1,660,155 |
| 2026-01-01 | INR 741.95 | INR 742.70 | INR 731.40 | INR 738.60 | 1,108,196 |
| 2025-12-31 | INR 733.00 | INR 740.95 | INR 731.70 | INR 738.85 | 2,264,023 |
| 2025-12-30 | INR 743.50 | INR 743.50 | INR 725.10 | INR 729.55 | 6,502,946 |
| 2025-12-29 | INR 740.00 | INR 743.05 | INR 737.55 | INR 742.15 | 3,172,912 |
| 2025-12-26 | INR 740.10 | INR 744.50 | INR 736.45 | INR 739.60 | 1,596,208 |
| 2025-12-24 | INR 738.40 | INR 741.05 | INR 734.45 | INR 740.10 | 1,613,745 |
| 2025-12-23 | INR 743.70 | INR 743.85 | INR 734.00 | INR 738.30 | 1,609,752 |
| 2025-12-22 | INR 735.00 | INR 741.55 | INR 728.00 | INR 740.15 | 1,140,608 |
| 2025-12-19 | INR 723.95 | INR 733.00 | INR 721.55 | INR 731.20 | 2,770,317 |
| 2025-12-18 | INR 713.00 | INR 723.50 | INR 712.00 | INR 722.00 | 2,445,790 |
| 2025-12-17 | INR 721.55 | INR 728.95 | INR 710.30 | INR 713.20 | 2,576,640 |
| 2025-12-16 | INR 727.10 | INR 731.90 | INR 723.50 | INR 725.25 | 2,129,633 |
| 2025-12-15 | INR 735.00 | INR 738.30 | INR 727.95 | INR 731.15 | 2,997,677 |
| 2025-12-12 | INR 730.00 | INR 740.95 | INR 727.35 | INR 735.05 | 2,784,620 |
| 2025-12-11 | INR 719.95 | INR 732.00 | INR 716.10 | INR 729.00 | 1,695,971 |
| 2025-12-10 | INR 728.40 | INR 732.90 | INR 717.10 | INR 718.60 | 1,758,455 |
| 2025-12-09 | INR 719.40 | INR 729.80 | INR 707.80 | INR 727.75 | 3,074,691 |
| 2025-12-08 | INR 726.00 | INR 735.95 | INR 714.25 | INR 718.10 | 2,518,371 |
| 2025-12-05 | INR 725.55 | INR 740.75 | INR 725.55 | INR 730.90 | 2,253,909 |
| 2025-12-04 | INR 734.00 | INR 738.20 | INR 728.55 | INR 729.55 | 1,536,712 |
| 2025-12-03 | INR 740.00 | INR 746.15 | INR 730.85 | INR 734.60 | 1,513,825 |
| 2025-12-02 | INR 749.00 | INR 754.00 | INR 740.30 | INR 742.50 | 2,514,236 |
| 2025-12-01 | INR 750.00 | INR 752.45 | INR 744.40 | INR 749.05 | 2,237,313 |
| 2025-11-28 | INR 738.00 | INR 748.75 | INR 734.20 | INR 744.30 | 3,897,542 |
| 2025-11-27 | INR 731.00 | INR 740.00 | INR 727.40 | INR 735.00 | 1,862,591 |
| 2025-11-26 | INR 728.15 | INR 735.50 | INR 724.05 | INR 731.40 | 1,350,259 |
| 2025-11-25 | INR 720.00 | INR 728.15 | INR 717.95 | INR 726.50 | 3,835,430 |
| 2025-11-24 | INR 738.00 | INR 738.00 | INR 716.70 | INR 721.15 | 6,950,166 |
| 2025-11-21 | INR 732.00 | INR 739.25 | INR 729.00 | INR 733.20 | 2,739,967 |
| 2025-11-20 | INR 722.40 | INR 741.00 | INR 719.10 | INR 733.35 | 4,075,549 |
| 2025-11-19 | INR 708.05 | INR 723.35 | INR 708.05 | INR 719.55 | 2,796,978 |
| 2025-11-18 | INR 725.00 | INR 725.00 | INR 710.60 | INR 712.75 | 3,166,341 |
| 2025-11-17 | INR 725.00 | INR 725.00 | INR 716.85 | INR 722.30 | 3,247,761 |
| 2025-11-14 | INR 712.00 | INR 724.00 | INR 712.00 | INR 720.80 | 3,854,104 |
| 2025-11-13 | INR 706.95 | INR 720.35 | INR 705.00 | INR 717.70 | 4,914,713 |
| 2025-11-12 | INR 700.00 | INR 708.35 | INR 698.65 | INR 706.95 | 4,614,524 |
| 2025-11-11 | INR 703.80 | INR 703.80 | INR 692.65 | INR 697.75 | 3,758,087 |
| 2025-11-10 | INR 691.30 | INR 707.50 | INR 690.35 | INR 703.80 | 2,938,488 |
| 2025-11-07 | INR 697.00 | INR 698.75 | INR 672.60 | INR 691.30 | 5,546,394 |
| 2025-11-06 | INR 715.00 | INR 738.30 | INR 694.05 | INR 697.00 | 12,158,028 |
| 2025-11-04 | INR 744.65 | INR 746.75 | INR 738.00 | INR 743.20 | 2,564,263 |
| 2025-11-03 | INR 741.80 | INR 749.95 | INR 739.10 | INR 747.15 | 1,600,989 |
| 2025-10-31 | INR 749.65 | INR 753.95 | INR 739.65 | INR 741.80 | 2,279,088 |
| 2025-10-30 | INR 746.75 | INR 752.25 | INR 742.60 | INR 749.65 | 913,961 |
| 2025-10-29 | INR 741.00 | INR 749.70 | INR 737.45 | INR 746.75 | 3,288,567 |
| 2025-10-28 | INR 746.55 | INR 747.75 | INR 739.20 | INR 741.75 | 1,569,323 |
| 2025-10-27 | INR 736.25 | INR 748.00 | INR 734.85 | INR 746.55 | 1,602,382 |
| 2025-10-24 | INR 734.70 | INR 741.50 | INR 731.35 | INR 735.90 | 1,708,596 |
| 2025-10-23 | INR 747.50 | INR 748.90 | INR 736.20 | INR 737.55 | 2,623,071 |
| 2025-10-21 | INR 746.05 | INR 748.00 | INR 741.00 | INR 744.25 | 249,034 |
| 2025-10-20 | INR 736.20 | INR 744.50 | INR 736.20 | INR 743.00 | 1,820,844 |
| 2025-10-17 | INR 739.05 | INR 743.30 | INR 734.30 | INR 735.40 | 1,915,423 |
| 2025-10-16 | INR 730.00 | INR 740.95 | INR 729.00 | INR 738.05 | 2,887,514 |
| 2025-10-15 | INR 721.75 | INR 730.75 | INR 719.65 | INR 727.75 | 2,906,645 |
| 2025-10-14 | INR 729.00 | INR 736.65 | INR 719.15 | INR 721.15 | 2,288,523 |
| 2025-10-13 | INR 733.00 | INR 736.35 | INR 722.00 | INR 726.05 | 1,692,185 |
| 2025-10-10 | INR 732.05 | INR 739.80 | INR 731.05 | INR 735.55 | 1,505,485 |
| 2025-10-09 | INR 733.00 | INR 735.00 | INR 728.00 | INR 732.15 | 1,123,403 |