InterGlobe Aviation Limited (INDIGO) Price History
Daily open, high, low, close and volume for InterGlobe Aviation Limited (INDIGO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 4,821.00 | INR 4,884.00 | INR 4,783.00 | INR 4,833.00 | 1,418,223 |
| 2026-10-08 | INR 4,975.00 | INR 4,983.70 | INR 4,782.20 | INR 4,813.10 | 748,671 |
| 2026-10-07 | INR 5,015.00 | INR 5,069.50 | INR 4,972.30 | INR 4,990.00 | 1,618,923 |
| 2026-10-06 | INR 4,954.90 | INR 5,057.60 | INR 4,925.10 | INR 5,050.50 | 613,781 |
| 2026-10-05 | INR 4,945.00 | INR 4,999.00 | INR 4,907.70 | INR 4,935.00 | 404,828 |
| 2026-10-01 | INR 4,936.00 | INR 5,016.20 | INR 4,878.00 | INR 4,929.90 | 592,514 |
| 2026-09-30 | INR 4,915.50 | INR 5,021.50 | INR 4,893.50 | INR 4,984.00 | 624,800 |
| 2026-09-29 | INR 4,870.00 | INR 4,898.00 | INR 4,851.00 | INR 4,872.00 | 409,270 |
| 2026-09-28 | INR 4,933.00 | INR 4,933.00 | INR 4,845.00 | INR 4,874.50 | 547,789 |
| 2026-09-25 | INR 4,890.00 | INR 4,956.00 | INR 4,890.00 | INR 4,940.00 | 408,716 |
| 2026-09-24 | INR 4,975.00 | INR 4,975.00 | INR 4,874.50 | INR 4,890.00 | 570,454 |
| 2026-09-23 | INR 5,026.00 | INR 5,061.00 | INR 5,000.00 | INR 5,028.50 | 581,998 |
| 2026-09-22 | INR 5,000.00 | INR 5,064.00 | INR 4,943.00 | INR 5,030.00 | 873,833 |
| 2026-09-21 | INR 4,925.00 | INR 5,030.50 | INR 4,925.00 | INR 4,941.00 | 447,018 |
| 2026-09-18 | INR 4,925.00 | INR 4,970.00 | INR 4,881.00 | INR 4,920.00 | 732,347 |
| 2026-09-17 | INR 4,746.50 | INR 4,855.50 | INR 4,746.50 | INR 4,845.00 | 509,638 |
| 2026-09-16 | INR 4,799.50 | INR 4,806.00 | INR 4,701.50 | INR 4,733.50 | 529,301 |
| 2026-09-15 | INR 4,955.50 | INR 4,963.50 | INR 4,773.00 | INR 4,776.00 | 860,472 |
| 2026-09-11 | INR 4,875.00 | INR 4,973.00 | INR 4,822.00 | INR 4,973.00 | 923,733 |
| 2026-09-10 | INR 4,964.50 | INR 4,966.00 | INR 4,877.00 | INR 4,945.00 | 813,491 |
| 2026-09-09 | INR 4,950.00 | INR 5,009.00 | INR 4,950.00 | INR 4,975.00 | 443,075 |
| 2026-09-08 | INR 4,971.00 | INR 5,022.50 | INR 4,952.00 | INR 5,000.00 | 435,589 |
| 2026-09-07 | INR 4,950.00 | INR 5,008.00 | INR 4,944.00 | INR 5,001.00 | 354,874 |
| 2026-09-04 | INR 4,980.00 | INR 5,035.00 | INR 4,977.00 | INR 4,977.00 | 394,117 |
| 2026-09-03 | INR 5,035.00 | INR 5,047.00 | INR 4,925.00 | INR 4,980.00 | 801,486 |
| 2026-09-02 | INR 4,957.00 | INR 5,020.00 | INR 4,908.50 | INR 5,020.00 | 1,437,991 |
| 2026-09-01 | INR 5,065.00 | INR 5,106.50 | INR 5,010.00 | INR 5,052.00 | 788,457 |
| 2026-08-31 | INR 5,130.00 | INR 5,234.00 | INR 5,056.50 | INR 5,234.00 | 559,798 |
| 2026-08-28 | INR 5,199.00 | INR 5,200.50 | INR 5,137.50 | INR 5,166.00 | 257,496 |
| 2026-08-27 | INR 5,255.00 | INR 5,258.50 | INR 5,178.00 | INR 5,189.00 | 352,677 |
| 2026-08-26 | INR 5,275.00 | INR 5,280.00 | INR 5,221.50 | INR 5,250.50 | 584,644 |
| 2026-08-25 | INR 5,088.00 | INR 5,227.50 | INR 5,080.50 | INR 5,218.00 | 333,283 |
| 2026-08-24 | INR 5,100.00 | INR 5,170.00 | INR 5,088.00 | INR 5,115.00 | 593,388 |
| 2026-08-21 | INR 5,155.00 | INR 5,172.50 | INR 5,055.50 | INR 5,110.00 | 1,115,342 |
| 2026-08-20 | INR 5,235.00 | INR 5,235.00 | INR 5,152.00 | INR 5,165.00 | 380,687 |
| 2026-08-19 | INR 5,189.50 | INR 5,218.00 | INR 5,149.50 | INR 5,193.00 | 372,642 |
| 2026-08-18 | INR 5,220.00 | INR 5,238.00 | INR 5,138.00 | INR 5,220.00 | 554,778 |
| 2026-08-17 | INR 5,271.00 | INR 5,332.50 | INR 5,262.50 | INR 5,275.50 | 321,441 |
| 2026-08-14 | INR 5,370.00 | INR 5,370.00 | INR 5,310.00 | INR 5,310.00 | 184,350 |
| 2026-08-13 | INR 5,334.00 | INR 5,370.00 | INR 5,281.50 | INR 5,370.00 | 234,000 |
| 2026-08-12 | INR 5,266.50 | INR 5,333.00 | INR 5,228.00 | INR 5,333.00 | 215,913 |
| 2026-08-11 | INR 5,330.00 | INR 5,330.00 | INR 5,217.50 | INR 5,284.00 | 517,989 |
| 2026-08-10 | INR 5,305.00 | INR 5,355.00 | INR 5,297.00 | INR 5,333.50 | 351,196 |
| 2026-08-07 | INR 5,284.00 | INR 5,367.50 | INR 5,281.00 | INR 5,333.00 | 432,283 |
| 2026-08-06 | INR 5,400.50 | INR 5,424.00 | INR 5,315.00 | INR 5,318.50 | 486,230 |
| 2026-08-05 | INR 5,460.00 | INR 5,508.00 | INR 5,367.00 | INR 5,400.00 | 1,052,626 |
| 2026-08-04 | INR 5,400.00 | INR 5,429.00 | INR 5,297.50 | INR 5,358.00 | 618,644 |
| 2026-08-03 | INR 5,300.00 | INR 5,402.00 | INR 5,276.00 | INR 5,400.00 | 990,927 |
| 2026-07-31 | INR 5,260.00 | INR 5,282.00 | INR 5,137.50 | INR 5,171.00 | 462,900 |
| 2026-07-30 | INR 5,210.00 | INR 5,258.00 | INR 5,194.00 | INR 5,230.50 | 549,497 |
| 2026-07-29 | INR 5,280.00 | INR 5,300.00 | INR 5,205.00 | INR 5,276.50 | 668,162 |
| 2026-07-28 | INR 5,255.00 | INR 5,282.00 | INR 5,218.00 | INR 5,270.50 | 512,549 |
| 2026-07-27 | INR 5,111.00 | INR 5,242.50 | INR 5,095.00 | INR 5,230.00 | 1,731,299 |
| 2026-07-24 | INR 4,950.00 | INR 5,009.00 | INR 4,886.00 | INR 4,985.00 | 2,880,861 |
| 2026-07-23 | INR 5,065.00 | INR 5,135.00 | INR 4,972.50 | INR 5,023.50 | 1,110,738 |
| 2026-07-22 | INR 5,225.50 | INR 5,225.50 | INR 5,100.00 | INR 5,117.00 | 1,652,164 |
| 2026-07-21 | INR 5,249.00 | INR 5,325.00 | INR 5,234.00 | INR 5,305.00 | 920,977 |
| 2026-07-20 | INR 5,189.50 | INR 5,261.50 | INR 5,120.50 | INR 5,229.00 | 1,230,583 |
| 2026-07-17 | INR 5,265.50 | INR 5,307.00 | INR 5,225.00 | INR 5,248.50 | 609,593 |
| 2026-07-16 | INR 5,179.50 | INR 5,280.00 | INR 5,176.00 | INR 5,265.50 | 996,192 |
| 2026-07-15 | INR 5,125.00 | INR 5,226.50 | INR 5,125.00 | INR 5,171.00 | 737,971 |
| 2026-07-14 | INR 5,119.00 | INR 5,131.50 | INR 5,064.50 | INR 5,108.00 | 1,504,890 |
| 2026-07-13 | INR 5,175.00 | INR 5,248.00 | INR 5,141.50 | INR 5,229.50 | 659,838 |
| 2026-07-10 | INR 5,260.00 | INR 5,363.00 | INR 5,260.00 | INR 5,312.00 | 458,026 |
| 2026-07-09 | INR 5,124.00 | INR 5,244.00 | INR 5,105.00 | INR 5,229.50 | 1,176,927 |
| 2026-07-08 | INR 5,266.50 | INR 5,319.50 | INR 5,094.00 | INR 5,124.00 | 2,044,081 |
| 2026-07-07 | INR 5,399.00 | INR 5,430.00 | INR 5,345.00 | INR 5,395.00 | 511,111 |
| 2026-07-06 | INR 5,413.00 | INR 5,439.00 | INR 5,389.50 | INR 5,408.50 | 287,276 |
| 2026-07-03 | INR 5,459.50 | INR 5,476.50 | INR 5,385.00 | INR 5,426.50 | 504,610 |
| 2026-07-02 | INR 5,421.00 | INR 5,464.00 | INR 5,392.00 | INR 5,444.00 | 990,986 |
| 2026-07-01 | INR 5,349.50 | INR 5,412.00 | INR 5,329.00 | INR 5,399.00 | 668,810 |
| 2026-06-30 | INR 5,320.00 | INR 5,409.50 | INR 5,318.40 | INR 5,368.40 | 1,064,890 |
| 2026-06-29 | INR 5,400.90 | INR 5,422.50 | INR 5,301.00 | INR 5,315.20 | 2,860,034 |
| 2026-06-25 | INR 5,265.00 | INR 5,464.90 | INR 5,265.00 | INR 5,450.00 | 5,145,228 |
| 2026-06-24 | INR 4,990.00 | INR 5,230.00 | INR 4,967.10 | INR 5,207.20 | 2,145,122 |
| 2026-06-23 | INR 5,040.00 | INR 5,040.00 | INR 4,945.90 | INR 4,961.40 | 584,474 |
| 2026-06-22 | INR 5,015.00 | INR 5,057.40 | INR 4,966.40 | INR 5,021.10 | 857,309 |
| 2026-06-19 | INR 5,011.80 | INR 5,035.00 | INR 4,968.00 | INR 5,021.50 | 1,070,918 |
| 2026-06-18 | INR 4,895.00 | INR 5,022.00 | INR 4,877.00 | INR 5,011.80 | 1,129,087 |
| 2026-06-17 | INR 4,876.40 | INR 4,899.00 | INR 4,840.00 | INR 4,878.40 | 871,600 |
| 2026-06-16 | INR 4,905.00 | INR 4,920.00 | INR 4,814.40 | INR 4,840.00 | 849,705 |
| 2026-06-15 | INR 4,820.00 | INR 4,941.50 | INR 4,810.10 | INR 4,880.40 | 2,365,057 |
| 2026-06-12 | INR 4,599.00 | INR 4,725.00 | INR 4,561.70 | INR 4,709.70 | 2,530,474 |
| 2026-06-11 | INR 4,481.00 | INR 4,550.00 | INR 4,470.00 | INR 4,502.40 | 600,900 |
| 2026-06-10 | INR 4,511.00 | INR 4,579.50 | INR 4,504.50 | INR 4,524.90 | 540,246 |
| 2026-06-09 | INR 4,375.00 | INR 4,547.90 | INR 4,375.00 | INR 4,537.60 | 1,000,203 |
| 2026-06-08 | INR 4,424.90 | INR 4,434.00 | INR 4,350.00 | INR 4,359.70 | 827,136 |
| 2026-06-05 | INR 4,492.00 | INR 4,517.80 | INR 4,442.40 | INR 4,481.30 | 788,870 |
| 2026-06-04 | INR 4,500.00 | INR 4,537.00 | INR 4,460.70 | INR 4,508.80 | 565,503 |
| 2026-06-03 | INR 4,440.10 | INR 4,565.00 | INR 4,390.00 | INR 4,512.10 | 808,155 |
| 2026-06-02 | INR 4,420.00 | INR 4,480.20 | INR 4,389.20 | INR 4,466.10 | 1,093,115 |
| 2026-06-01 | INR 4,525.00 | INR 4,633.90 | INR 4,445.80 | INR 4,453.30 | 1,665,946 |
| 2026-05-29 | INR 4,550.00 | INR 4,555.00 | INR 4,381.20 | INR 4,405.00 | 1,359,472 |
| 2026-05-27 | INR 4,480.00 | INR 4,593.20 | INR 4,429.90 | INR 4,570.00 | 1,369,227 |
| 2026-05-26 | INR 4,500.00 | INR 4,510.50 | INR 4,440.00 | INR 4,480.80 | 759,683 |
| 2026-05-25 | INR 4,524.10 | INR 4,538.00 | INR 4,438.70 | INR 4,501.90 | 2,493,013 |
| 2026-05-22 | INR 4,425.10 | INR 4,460.00 | INR 4,399.60 | INR 4,438.60 | 675,234 |
| 2026-05-21 | INR 4,305.00 | INR 4,452.20 | INR 4,305.00 | INR 4,403.00 | 1,656,192 |
| 2026-05-20 | INR 4,178.00 | INR 4,284.00 | INR 4,178.00 | INR 4,264.60 | 760,291 |
| 2026-05-19 | INR 4,279.00 | INR 4,319.00 | INR 4,224.30 | INR 4,230.30 | 577,738 |
| 2026-05-18 | INR 4,268.10 | INR 4,293.90 | INR 4,226.00 | INR 4,275.70 | 524,880 |
| 2026-05-15 | INR 4,293.00 | INR 4,359.00 | INR 4,277.00 | INR 4,314.90 | 713,589 |
| 2026-05-14 | INR 4,261.90 | INR 4,313.00 | INR 4,193.60 | INR 4,280.50 | 743,734 |
| 2026-05-13 | INR 4,205.40 | INR 4,283.60 | INR 4,146.30 | INR 4,255.80 | 1,018,804 |
| 2026-05-12 | INR 4,297.10 | INR 4,309.10 | INR 4,187.70 | INR 4,201.70 | 758,162 |
| 2026-05-11 | INR 4,430.00 | INR 4,432.30 | INR 4,276.60 | INR 4,299.40 | 1,791,551 |
| 2026-05-08 | INR 4,488.00 | INR 4,545.80 | INR 4,465.70 | INR 4,522.70 | 827,316 |
| 2026-05-07 | INR 4,530.00 | INR 4,560.00 | INR 4,455.10 | INR 4,506.90 | 1,723,948 |
| 2026-05-06 | INR 4,320.00 | INR 4,565.60 | INR 4,315.60 | INR 4,520.20 | 2,657,960 |
| 2026-05-05 | INR 4,225.00 | INR 4,285.00 | INR 4,196.30 | INR 4,238.40 | 1,239,988 |
| 2026-05-04 | INR 4,349.00 | INR 4,387.30 | INR 4,235.30 | INR 4,262.40 | 1,047,968 |
| 2026-04-30 | INR 4,250.00 | INR 4,313.00 | INR 4,172.80 | INR 4,295.30 | 2,010,221 |
| 2026-04-29 | INR 4,442.40 | INR 4,507.30 | INR 4,335.10 | INR 4,345.20 | 1,695,800 |
| 2026-04-28 | INR 4,514.80 | INR 4,547.90 | INR 4,421.00 | INR 4,442.40 | 1,261,879 |
| 2026-04-27 | INR 4,522.20 | INR 4,584.30 | INR 4,507.00 | INR 4,561.20 | 833,925 |
| 2026-04-24 | INR 4,566.10 | INR 4,598.80 | INR 4,507.00 | INR 4,523.10 | 731,221 |
| 2026-04-23 | INR 4,549.70 | INR 4,589.00 | INR 4,510.00 | INR 4,556.00 | 1,024,694 |
| 2026-04-22 | INR 4,674.80 | INR 4,713.30 | INR 4,599.90 | INR 4,640.90 | 1,082,869 |
| 2026-04-21 | INR 4,681.10 | INR 4,748.30 | INR 4,676.20 | INR 4,693.10 | 850,836 |
| 2026-04-20 | INR 4,635.00 | INR 4,698.00 | INR 4,576.70 | INR 4,678.20 | 1,026,819 |
| 2026-04-17 | INR 4,620.10 | INR 4,648.10 | INR 4,572.70 | INR 4,638.40 | 762,531 |
| 2026-04-16 | INR 4,699.90 | INR 4,703.60 | INR 4,598.00 | INR 4,608.70 | 1,474,798 |
| 2026-04-15 | INR 4,624.00 | INR 4,659.00 | INR 4,575.70 | INR 4,638.00 | 1,623,094 |
| 2026-04-13 | INR 4,330.00 | INR 4,460.00 | INR 4,325.00 | INR 4,427.20 | 1,662,563 |
| 2026-04-10 | INR 4,490.00 | INR 4,578.00 | INR 4,460.00 | INR 4,554.20 | 1,296,004 |
| 2026-04-09 | INR 4,565.00 | INR 4,597.50 | INR 4,433.70 | INR 4,449.10 | 1,904,534 |
| 2026-04-08 | INR 4,600.00 | INR 4,744.00 | INR 4,560.40 | INR 4,615.50 | 5,538,528 |
| 2026-04-07 | INR 4,230.00 | INR 4,289.40 | INR 4,180.00 | INR 4,268.80 | 1,488,156 |
| 2026-04-06 | INR 4,180.00 | INR 4,328.70 | INR 4,087.30 | INR 4,312.50 | 1,802,863 |
| 2026-04-02 | INR 4,070.00 | INR 4,211.40 | INR 3,970.00 | INR 4,193.50 | 2,222,700 |
| 2026-04-01 | INR 4,063.80 | INR 4,332.70 | INR 4,063.80 | INR 4,180.80 | 4,361,610 |
| 2026-03-30 | INR 4,030.00 | INR 4,092.20 | INR 3,930.60 | INR 3,943.50 | 2,450,995 |
| 2026-03-27 | INR 4,251.00 | INR 4,251.00 | INR 4,091.60 | INR 4,099.50 | 1,693,708 |
| 2026-03-25 | INR 4,219.90 | INR 4,317.90 | INR 4,181.00 | INR 4,294.70 | 2,206,366 |
| 2026-03-24 | INR 4,065.00 | INR 4,168.40 | INR 4,021.00 | INR 4,150.80 | 2,152,981 |
| 2026-03-23 | INR 4,069.80 | INR 4,103.90 | INR 3,895.20 | INR 3,945.30 | 2,919,605 |
| 2026-03-20 | INR 4,185.00 | INR 4,247.00 | INR 4,135.00 | INR 4,149.10 | 1,888,215 |
| 2026-03-19 | INR 4,320.00 | INR 4,320.00 | INR 4,145.00 | INR 4,154.30 | 1,501,959 |
| 2026-03-18 | INR 4,290.00 | INR 4,417.50 | INR 4,290.00 | INR 4,360.60 | 1,505,698 |
| 2026-03-17 | INR 4,246.00 | INR 4,306.00 | INR 4,208.70 | INR 4,287.90 | 1,076,802 |
| 2026-03-16 | INR 4,105.00 | INR 4,270.00 | INR 4,093.90 | INR 4,222.10 | 1,792,860 |
| 2026-03-13 | INR 4,226.00 | INR 4,234.00 | INR 4,130.00 | INR 4,158.20 | 1,848,484 |
| 2026-03-12 | INR 4,263.60 | INR 4,297.50 | INR 4,194.10 | INR 4,251.70 | 1,595,719 |
| 2026-03-11 | INR 4,366.00 | INR 4,512.90 | INR 4,338.70 | INR 4,350.70 | 2,647,380 |
| 2026-03-10 | INR 4,410.00 | INR 4,473.70 | INR 4,341.60 | INR 4,380.40 | 2,579,968 |
| 2026-03-09 | INR 4,199.90 | INR 4,255.50 | INR 4,035.00 | INR 4,236.70 | 4,271,926 |
| 2026-03-06 | INR 4,424.70 | INR 4,465.00 | INR 4,375.50 | INR 4,404.10 | 1,640,372 |
| 2026-03-05 | INR 4,389.30 | INR 4,558.90 | INR 4,318.00 | INR 4,512.80 | 2,629,784 |
| 2026-03-04 | INR 4,409.50 | INR 4,431.00 | INR 4,293.00 | INR 4,392.90 | 2,807,222 |
| 2026-03-02 | INR 4,500.00 | INR 4,664.90 | INR 4,500.00 | INR 4,520.40 | 3,465,274 |
| 2026-02-27 | INR 4,890.00 | INR 4,920.00 | INR 4,792.00 | INR 4,827.20 | 1,199,332 |
| 2026-02-26 | INR 4,975.00 | INR 4,976.30 | INR 4,899.90 | INR 4,933.50 | 467,220 |
| 2026-02-25 | INR 4,855.00 | INR 4,974.90 | INR 4,850.30 | INR 4,947.40 | 831,769 |
| 2026-02-24 | INR 4,812.00 | INR 4,862.20 | INR 4,806.00 | INR 4,850.30 | 406,380 |
| 2026-02-23 | INR 4,850.00 | INR 4,871.70 | INR 4,821.00 | INR 4,862.20 | 321,229 |
| 2026-02-20 | INR 4,785.00 | INR 4,880.00 | INR 4,783.90 | INR 4,854.60 | 819,782 |
| 2026-02-19 | INR 4,939.00 | INR 4,939.00 | INR 4,790.10 | INR 4,815.10 | 1,546,005 |
| 2026-02-18 | INR 4,974.10 | INR 4,999.40 | INR 4,960.60 | INR 4,980.40 | 201,866 |
| 2026-02-17 | INR 4,970.00 | INR 5,008.20 | INR 4,937.50 | INR 4,977.00 | 263,838 |
| 2026-02-16 | INR 4,929.00 | INR 4,976.30 | INR 4,903.00 | INR 4,940.80 | 425,143 |
| 2026-02-13 | INR 4,966.00 | INR 4,988.00 | INR 4,900.60 | INR 4,929.20 | 232,702 |
| 2026-02-12 | INR 4,999.90 | INR 4,999.90 | INR 4,930.70 | INR 4,982.80 | 971,327 |
| 2026-02-11 | INR 4,990.00 | INR 5,056.00 | INR 4,945.60 | INR 5,013.80 | 527,542 |
| 2026-02-10 | INR 4,950.00 | INR 4,996.00 | INR 4,929.00 | INR 4,960.40 | 1,115,549 |
| 2026-02-09 | INR 4,895.00 | INR 4,978.10 | INR 4,888.70 | INR 4,964.10 | 538,869 |
| 2026-02-06 | INR 4,911.00 | INR 4,931.30 | INR 4,870.00 | INR 4,909.40 | 463,970 |
| 2026-02-05 | INR 4,845.00 | INR 4,939.90 | INR 4,780.30 | INR 4,932.20 | 1,189,049 |
| 2026-02-04 | INR 4,945.00 | INR 4,977.60 | INR 4,897.20 | INR 4,960.70 | 1,026,215 |
| 2026-02-03 | INR 4,950.00 | INR 5,007.80 | INR 4,834.50 | INR 4,946.20 | 2,915,322 |
| 2026-02-02 | INR 4,610.00 | INR 4,699.50 | INR 4,582.80 | INR 4,687.00 | 1,309,113 |
| 2026-01-30 | INR 4,580.00 | INR 4,661.00 | INR 4,551.00 | INR 4,596.50 | 1,567,278 |
| 2026-01-29 | INR 4,749.00 | INR 4,749.00 | INR 4,585.50 | INR 4,621.00 | 1,751,127 |
| 2026-01-28 | INR 4,777.00 | INR 4,794.50 | INR 4,707.00 | INR 4,749.00 | 1,075,513 |
| 2026-01-27 | INR 4,700.00 | INR 4,784.00 | INR 4,643.50 | INR 4,769.00 | 1,255,311 |
| 2026-01-23 | INR 4,878.00 | INR 4,878.00 | INR 4,686.50 | INR 4,704.50 | 3,668,328 |
| 2026-01-22 | INR 4,905.00 | INR 4,932.50 | INR 4,880.00 | INR 4,909.00 | 1,281,956 |
| 2026-01-21 | INR 4,784.50 | INR 4,952.00 | INR 4,750.00 | INR 4,857.50 | 1,740,395 |
| 2026-01-20 | INR 4,941.50 | INR 4,941.50 | INR 4,775.00 | INR 4,790.00 | 681,597 |
| 2026-01-19 | INR 4,764.50 | INR 4,952.50 | INR 4,764.50 | INR 4,941.50 | 2,171,150 |
| 2026-01-16 | INR 4,700.00 | INR 4,757.50 | INR 4,700.00 | INR 4,740.00 | 1,079,566 |
| 2026-01-15 | INR 4,733.00 | INR 4,733.00 | INR 4,733.00 | INR 4,733.00 | 0 |
| 2026-01-14 | INR 4,730.00 | INR 4,756.50 | INR 4,701.00 | INR 4,733.00 | 1,059,301 |
| 2026-01-13 | INR 4,832.50 | INR 4,848.50 | INR 4,725.00 | INR 4,759.50 | 1,339,651 |
| 2026-01-12 | INR 4,814.50 | INR 4,869.00 | INR 4,771.00 | INR 4,850.00 | 691,685 |
| 2026-01-09 | INR 4,924.00 | INR 4,924.00 | INR 4,833.00 | INR 4,844.00 | 1,257,421 |
| 2026-01-08 | INR 4,959.00 | INR 4,992.50 | INR 4,893.50 | INR 4,906.50 | 1,303,022 |
| 2026-01-07 | INR 5,010.00 | INR 5,045.00 | INR 4,919.00 | INR 4,951.00 | 1,157,501 |
| 2026-01-06 | INR 5,100.00 | INR 5,140.50 | INR 4,990.00 | INR 5,002.50 | 856,866 |
| 2026-01-05 | INR 5,106.00 | INR 5,140.00 | INR 5,075.00 | INR 5,102.50 | 634,271 |
| 2026-01-02 | INR 5,119.00 | INR 5,136.00 | INR 5,095.00 | INR 5,106.00 | 464,130 |
| 2026-01-01 | INR 5,081.00 | INR 5,175.00 | INR 5,062.50 | INR 5,110.50 | 744,719 |
| 2025-12-31 | INR 5,000.00 | INR 5,064.50 | INR 4,976.50 | INR 5,059.50 | 908,946 |
| 2025-12-30 | INR 5,070.00 | INR 5,074.50 | INR 4,989.00 | INR 5,018.00 | 1,306,997 |
| 2025-12-29 | INR 5,073.50 | INR 5,099.00 | INR 5,065.00 | INR 5,085.50 | 581,866 |
| 2025-12-26 | INR 5,081.50 | INR 5,098.00 | INR 5,031.00 | INR 5,074.00 | 585,777 |
| 2025-12-24 | INR 5,155.00 | INR 5,168.00 | INR 5,047.50 | INR 5,081.50 | 980,384 |
| 2025-12-23 | INR 5,148.00 | INR 5,172.00 | INR 5,132.00 | INR 5,157.00 | 968,910 |
| 2025-12-22 | INR 5,100.00 | INR 5,184.00 | INR 5,100.00 | INR 5,145.50 | 1,513,801 |
| 2025-12-19 | INR 5,123.00 | INR 5,166.50 | INR 5,103.50 | INR 5,153.50 | 9,087,607 |
| 2025-12-18 | INR 4,977.00 | INR 5,140.00 | INR 4,957.00 | INR 5,115.50 | 4,260,902 |
| 2025-12-17 | INR 4,999.00 | INR 5,009.00 | INR 4,944.50 | INR 4,980.50 | 1,600,991 |
| 2025-12-16 | INR 4,990.00 | INR 5,002.00 | INR 4,951.50 | INR 4,974.00 | 2,389,083 |
| 2025-12-15 | INR 4,900.00 | INR 5,014.00 | INR 4,864.50 | INR 4,965.50 | 4,014,614 |
| 2025-12-12 | INR 4,830.00 | INR 4,898.00 | INR 4,811.50 | INR 4,860.50 | 3,379,049 |
| 2025-12-11 | INR 4,650.00 | INR 4,848.50 | INR 4,645.00 | INR 4,819.00 | 6,526,881 |
| 2025-12-10 | INR 4,999.50 | INR 4,999.50 | INR 4,788.50 | INR 4,805.50 | 7,127,760 |
| 2025-12-09 | INR 4,901.00 | INR 5,017.00 | INR 4,817.00 | INR 4,967.50 | 10,230,467 |
| 2025-12-08 | INR 5,110.00 | INR 5,202.50 | INR 4,842.50 | INR 4,923.50 | 15,824,857 |
| 2025-12-05 | INR 5,406.00 | INR 5,475.00 | INR 5,265.00 | INR 5,370.50 | 6,700,523 |
| 2025-12-04 | INR 5,520.00 | INR 5,573.00 | INR 5,397.00 | INR 5,436.50 | 4,118,078 |
| 2025-12-03 | INR 5,675.00 | INR 5,694.00 | INR 5,570.50 | INR 5,595.50 | 1,062,464 |
| 2025-12-02 | INR 5,792.00 | INR 5,805.50 | INR 5,680.00 | INR 5,697.50 | 1,179,053 |
| 2025-12-01 | INR 5,890.00 | INR 5,916.50 | INR 5,763.00 | INR 5,794.00 | 586,223 |
| 2025-11-28 | INR 5,922.00 | INR 5,936.50 | INR 5,885.00 | INR 5,901.50 | 273,162 |
| 2025-11-27 | INR 5,913.00 | INR 5,959.00 | INR 5,886.50 | INR 5,919.00 | 472,382 |
| 2025-11-26 | INR 5,799.00 | INR 5,923.00 | INR 5,781.00 | INR 5,913.00 | 520,063 |
| 2025-11-25 | INR 5,805.50 | INR 5,805.50 | INR 5,750.00 | INR 5,775.00 | 478,426 |
| 2025-11-24 | INR 5,953.00 | INR 5,970.00 | INR 5,785.00 | INR 5,805.50 | 1,224,537 |
| 2025-11-21 | INR 5,785.00 | INR 5,873.50 | INR 5,755.00 | INR 5,843.50 | 410,054 |
| 2025-11-20 | INR 5,761.50 | INR 5,836.00 | INR 5,750.00 | INR 5,785.50 | 429,193 |
| 2025-11-19 | INR 5,712.00 | INR 5,773.00 | INR 5,674.00 | INR 5,758.50 | 784,194 |
| 2025-11-18 | INR 5,876.00 | INR 5,888.50 | INR 5,733.50 | INR 5,739.50 | 906,483 |
| 2025-11-17 | INR 5,900.00 | INR 5,905.00 | INR 5,839.50 | INR 5,873.00 | 608,336 |
| 2025-11-14 | INR 5,900.00 | INR 5,935.00 | INR 5,864.00 | INR 5,908.50 | 643,970 |
| 2025-11-13 | INR 5,838.00 | INR 5,938.00 | INR 5,811.00 | INR 5,905.50 | 1,250,921 |
| 2025-11-12 | INR 5,790.00 | INR 5,824.50 | INR 5,752.00 | INR 5,795.50 | 695,865 |
| 2025-11-11 | INR 5,624.00 | INR 5,799.50 | INR 5,597.00 | INR 5,782.50 | 959,131 |
| 2025-11-10 | INR 5,604.00 | INR 5,640.00 | INR 5,541.00 | INR 5,588.50 | 983,156 |
| 2025-11-07 | INR 5,689.50 | INR 5,689.50 | INR 5,569.00 | INR 5,583.50 | 795,267 |
| 2025-11-06 | INR 5,750.00 | INR 5,833.50 | INR 5,679.50 | INR 5,693.00 | 2,249,415 |
| 2025-11-04 | INR 5,696.00 | INR 5,699.50 | INR 5,581.50 | INR 5,637.00 | 644,454 |
| 2025-11-03 | INR 5,625.00 | INR 5,704.50 | INR 5,615.00 | INR 5,695.50 | 615,829 |
| 2025-10-31 | INR 5,729.00 | INR 5,730.00 | INR 5,602.00 | INR 5,625.00 | 1,168,861 |
| 2025-10-30 | INR 5,815.00 | INR 5,840.50 | INR 5,709.00 | INR 5,725.00 | 907,522 |
| 2025-10-29 | INR 5,815.50 | INR 5,839.50 | INR 5,763.50 | INR 5,813.00 | 659,529 |
| 2025-10-28 | INR 5,807.00 | INR 5,834.50 | INR 5,743.50 | INR 5,809.00 | 950,434 |
| 2025-10-27 | INR 5,801.00 | INR 5,872.00 | INR 5,797.00 | INR 5,835.00 | 473,915 |
| 2025-10-24 | INR 5,800.00 | INR 5,804.50 | INR 5,694.50 | INR 5,779.00 | 562,338 |
| 2025-10-23 | INR 5,941.00 | INR 5,945.00 | INR 5,772.00 | INR 5,789.00 | 577,925 |
| 2025-10-21 | INR 5,950.00 | INR 5,950.00 | INR 5,904.50 | INR 5,913.00 | 35,982 |
| 2025-10-20 | INR 5,890.00 | INR 5,944.00 | INR 5,878.00 | INR 5,934.00 | 401,435 |
| 2025-10-17 | INR 5,875.00 | INR 5,930.50 | INR 5,838.00 | INR 5,848.00 | 582,184 |
| 2025-10-16 | INR 5,895.50 | INR 5,921.00 | INR 5,853.00 | INR 5,881.00 | 533,386 |
| 2025-10-15 | INR 5,780.00 | INR 5,872.50 | INR 5,775.50 | INR 5,860.50 | 734,165 |
| 2025-10-14 | INR 5,778.00 | INR 5,799.50 | INR 5,740.50 | INR 5,759.00 | 535,051 |
| 2025-10-13 | INR 5,758.00 | INR 5,824.00 | INR 5,712.50 | INR 5,787.50 | 669,754 |
| 2025-10-10 | INR 5,721.00 | INR 5,770.00 | INR 5,706.00 | INR 5,735.00 | 426,462 |
| 2025-10-09 | INR 5,656.00 | INR 5,744.00 | INR 5,624.50 | INR 5,724.50 | 668,462 |