Infosys Limited (INFY) Price History
Daily open, high, low, close and volume for Infosys Limited (INFY) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | INR 1,156.95 | INR 1,156.95 | INR 1,125.10 | INR 1,130.70 | 13,258,477 |
| 2026-10-16 | INR 1,127.50 | INR 1,167.85 | INR 1,122.00 | INR 1,161.20 | 25,566,304 |
| 2026-10-15 | INR 1,099.00 | INR 1,126.70 | INR 1,095.80 | INR 1,110.00 | 16,012,759 |
| 2026-10-14 | INR 1,073.70 | INR 1,096.40 | INR 1,069.45 | INR 1,088.00 | 22,113,407 |
| 2026-10-13 | INR 1,029.20 | INR 1,065.00 | INR 1,027.00 | INR 1,062.10 | 21,781,113 |
| 2026-10-12 | INR 1,029.30 | INR 1,033.80 | INR 1,010.65 | INR 1,020.00 | 8,429,312 |
| 2026-10-09 | INR 1,007.30 | INR 1,030.90 | INR 1,007.30 | INR 1,023.40 | 14,094,234 |
| 2026-10-08 | INR 1,002.00 | INR 1,012.65 | INR 992.90 | INR 997.00 | 14,847,874 |
| 2026-10-07 | INR 1,006.00 | INR 1,009.00 | INR 990.10 | INR 992.00 | 7,493,993 |
| 2026-10-06 | INR 1,018.00 | INR 1,020.50 | INR 1,003.15 | INR 1,013.85 | 8,252,213 |
| 2026-10-05 | INR 1,050.00 | INR 1,052.30 | INR 1,010.00 | INR 1,020.50 | 12,126,808 |
| 2026-10-01 | INR 1,010.00 | INR 1,035.00 | INR 999.15 | INR 1,035.00 | 15,166,446 |
| 2026-09-30 | INR 1,004.00 | INR 1,024.00 | INR 992.20 | INR 994.10 | 13,508,984 |
| 2026-09-29 | INR 1,002.60 | INR 1,015.40 | INR 980.40 | INR 1,015.40 | 12,992,711 |
| 2026-09-28 | INR 1,002.00 | INR 1,009.50 | INR 986.60 | INR 1,003.20 | 8,567,672 |
| 2026-09-25 | INR 999.50 | INR 1,004.20 | INR 991.60 | INR 1,000.20 | 10,240,700 |
| 2026-09-24 | INR 1,015.00 | INR 1,022.80 | INR 1,005.20 | INR 1,014.50 | 6,891,893 |
| 2026-09-23 | INR 1,021.80 | INR 1,029.40 | INR 1,015.10 | INR 1,020.50 | 5,108,734 |
| 2026-09-22 | INR 1,037.70 | INR 1,041.00 | INR 1,019.20 | INR 1,029.40 | 9,341,109 |
| 2026-09-21 | INR 1,041.50 | INR 1,044.50 | INR 1,030.30 | INR 1,038.50 | 6,074,358 |
| 2026-09-18 | INR 1,061.90 | INR 1,061.90 | INR 1,038.00 | INR 1,051.40 | 22,124,953 |
| 2026-09-17 | INR 1,054.90 | INR 1,063.60 | INR 1,048.60 | INR 1,058.60 | 5,469,865 |
| 2026-09-16 | INR 1,082.50 | INR 1,085.10 | INR 1,053.50 | INR 1,060.00 | 6,230,590 |
| 2026-09-15 | INR 1,085.00 | INR 1,097.70 | INR 1,071.70 | INR 1,077.00 | 14,816,117 |
| 2026-09-11 | INR 1,032.00 | INR 1,047.30 | INR 1,029.70 | INR 1,037.70 | 6,168,088 |
| 2026-09-10 | INR 1,039.60 | INR 1,046.60 | INR 1,027.30 | INR 1,036.50 | 8,998,529 |
| 2026-09-09 | INR 1,059.00 | INR 1,059.00 | INR 1,026.50 | INR 1,035.00 | 13,530,457 |
| 2026-09-08 | INR 1,095.00 | INR 1,095.00 | INR 1,078.90 | INR 1,082.00 | 6,269,037 |
| 2026-09-07 | INR 1,109.50 | INR 1,109.90 | INR 1,085.00 | INR 1,087.50 | 7,668,346 |
| 2026-09-04 | INR 1,133.00 | INR 1,146.70 | INR 1,125.40 | INR 1,130.00 | 5,881,388 |
| 2026-09-03 | INR 1,144.00 | INR 1,144.00 | INR 1,122.50 | INR 1,130.30 | 5,786,250 |
| 2026-09-02 | INR 1,137.70 | INR 1,147.80 | INR 1,118.60 | INR 1,140.00 | 8,564,358 |
| 2026-09-01 | INR 1,128.00 | INR 1,156.00 | INR 1,125.60 | INR 1,156.00 | 13,516,123 |
| 2026-08-31 | INR 1,138.60 | INR 1,143.90 | INR 1,111.10 | INR 1,133.80 | 8,808,120 |
| 2026-08-28 | INR 1,123.60 | INR 1,145.00 | INR 1,123.30 | INR 1,144.00 | 9,621,969 |
| 2026-08-27 | INR 1,120.00 | INR 1,130.70 | INR 1,107.20 | INR 1,110.80 | 6,933,998 |
| 2026-08-26 | INR 1,142.00 | INR 1,142.00 | INR 1,118.30 | INR 1,120.00 | 6,323,984 |
| 2026-08-25 | INR 1,132.00 | INR 1,144.00 | INR 1,119.90 | INR 1,144.00 | 8,121,237 |
| 2026-08-24 | INR 1,126.50 | INR 1,144.50 | INR 1,122.00 | INR 1,130.00 | 8,565,354 |
| 2026-08-21 | INR 1,133.00 | INR 1,133.50 | INR 1,118.00 | INR 1,121.00 | 6,094,967 |
| 2026-08-20 | INR 1,143.00 | INR 1,144.70 | INR 1,125.70 | INR 1,130.00 | 8,559,841 |
| 2026-08-19 | INR 1,125.60 | INR 1,134.70 | INR 1,113.80 | INR 1,119.80 | 8,408,573 |
| 2026-08-18 | INR 1,124.50 | INR 1,131.90 | INR 1,112.50 | INR 1,115.00 | 8,851,110 |
| 2026-08-17 | INR 1,163.90 | INR 1,166.50 | INR 1,129.70 | INR 1,139.90 | 5,817,153 |
| 2026-08-14 | INR 1,170.40 | INR 1,174.10 | INR 1,158.90 | INR 1,169.20 | 5,844,763 |
| 2026-08-13 | INR 1,170.00 | INR 1,175.00 | INR 1,157.00 | INR 1,175.00 | 6,234,215 |
| 2026-08-12 | INR 1,185.60 | INR 1,190.40 | INR 1,163.30 | INR 1,176.10 | 7,529,777 |
| 2026-08-11 | INR 1,188.00 | INR 1,193.50 | INR 1,182.00 | INR 1,190.70 | 10,160,091 |
| 2026-08-10 | INR 1,178.10 | INR 1,195.00 | INR 1,175.20 | INR 1,183.00 | 9,377,001 |
| 2026-08-07 | INR 1,160.00 | INR 1,183.00 | INR 1,155.60 | INR 1,175.10 | 7,581,410 |
| 2026-08-06 | INR 1,174.10 | INR 1,185.80 | INR 1,163.00 | INR 1,165.00 | 8,521,064 |
| 2026-08-05 | INR 1,174.70 | INR 1,177.50 | INR 1,162.30 | INR 1,174.00 | 9,964,155 |
| 2026-08-04 | INR 1,168.00 | INR 1,175.70 | INR 1,153.30 | INR 1,167.50 | 9,243,589 |
| 2026-08-03 | INR 1,145.10 | INR 1,180.00 | INR 1,138.10 | INR 1,180.00 | 8,582,270 |
| 2026-07-31 | INR 1,118.90 | INR 1,139.30 | INR 1,107.20 | INR 1,130.10 | 14,367,075 |
| 2026-07-30 | INR 1,168.00 | INR 1,187.70 | INR 1,151.30 | INR 1,155.10 | 22,630,218 |
| 2026-07-29 | INR 1,147.00 | INR 1,164.50 | INR 1,128.40 | INR 1,155.60 | 34,400,369 |
| 2026-07-28 | INR 1,097.00 | INR 1,118.50 | INR 1,097.00 | INR 1,105.70 | 28,100,895 |
| 2026-07-27 | INR 1,065.00 | INR 1,082.00 | INR 1,057.40 | INR 1,079.20 | 15,956,349 |
| 2026-07-24 | INR 1,028.00 | INR 1,043.40 | INR 1,013.90 | INR 1,040.90 | 29,036,900 |
| 2026-07-23 | INR 1,046.90 | INR 1,058.50 | INR 1,032.00 | INR 1,047.40 | 13,794,578 |
| 2026-07-22 | INR 1,064.00 | INR 1,069.30 | INR 1,046.20 | INR 1,052.10 | 7,517,203 |
| 2026-07-21 | INR 1,080.00 | INR 1,094.50 | INR 1,067.20 | INR 1,073.50 | 9,485,229 |
| 2026-07-20 | INR 1,102.00 | INR 1,103.80 | INR 1,083.20 | INR 1,087.10 | 6,372,645 |
| 2026-07-17 | INR 1,105.00 | INR 1,116.80 | INR 1,092.00 | INR 1,096.50 | 12,547,728 |
| 2026-07-16 | INR 1,082.50 | INR 1,097.30 | INR 1,077.90 | INR 1,082.40 | 8,592,146 |
| 2026-07-15 | INR 1,079.00 | INR 1,088.10 | INR 1,073.00 | INR 1,076.30 | 8,501,933 |
| 2026-07-14 | INR 1,107.80 | INR 1,113.50 | INR 1,090.00 | INR 1,092.90 | 14,819,413 |
| 2026-07-13 | INR 1,057.10 | INR 1,114.90 | INR 1,057.10 | INR 1,102.60 | 20,994,760 |
| 2026-07-10 | INR 1,075.00 | INR 1,091.30 | INR 1,064.70 | INR 1,068.00 | 9,747,266 |
| 2026-07-09 | INR 1,062.70 | INR 1,062.70 | INR 1,040.40 | INR 1,050.80 | 9,003,333 |
| 2026-07-08 | INR 1,071.90 | INR 1,079.70 | INR 1,064.40 | INR 1,069.30 | 13,022,221 |
| 2026-07-07 | INR 1,040.60 | INR 1,087.50 | INR 1,040.60 | INR 1,071.80 | 18,866,296 |
| 2026-07-06 | INR 1,050.10 | INR 1,053.00 | INR 1,033.00 | INR 1,042.20 | 5,559,747 |
| 2026-07-03 | INR 1,063.00 | INR 1,068.70 | INR 1,042.00 | INR 1,047.20 | 11,653,534 |
| 2026-07-02 | INR 1,006.40 | INR 1,045.00 | INR 1,006.00 | INR 1,040.90 | 18,741,111 |
| 2026-07-01 | INR 1,006.00 | INR 1,014.00 | INR 982.40 | INR 985.30 | 13,037,982 |
| 2026-06-30 | INR 1,030.00 | INR 1,030.40 | INR 996.00 | INR 1,000.40 | 24,128,263 |
| 2026-06-29 | INR 1,037.10 | INR 1,046.60 | INR 1,029.10 | INR 1,036.70 | 15,080,892 |
| 2026-06-25 | INR 1,065.00 | INR 1,068.00 | INR 1,039.10 | INR 1,041.20 | 15,866,779 |
| 2026-06-24 | INR 1,040.90 | INR 1,065.50 | INR 1,037.70 | INR 1,056.60 | 12,346,266 |
| 2026-06-23 | INR 1,053.80 | INR 1,055.30 | INR 1,026.00 | INR 1,029.30 | 19,323,064 |
| 2026-06-22 | INR 1,055.00 | INR 1,080.30 | INR 1,055.00 | INR 1,065.40 | 10,178,505 |
| 2026-06-19 | INR 1,062.30 | INR 1,066.00 | INR 1,030.00 | INR 1,051.40 | 45,665,442 |
| 2026-06-18 | INR 1,142.90 | INR 1,142.90 | INR 1,125.30 | INR 1,127.50 | 16,781,447 |
| 2026-06-17 | INR 1,149.00 | INR 1,162.50 | INR 1,148.00 | INR 1,157.70 | 5,995,119 |
| 2026-06-16 | INR 1,136.90 | INR 1,153.80 | INR 1,123.20 | INR 1,143.60 | 10,456,090 |
| 2026-06-15 | INR 1,130.00 | INR 1,151.00 | INR 1,123.00 | INR 1,134.90 | 7,856,192 |
| 2026-06-12 | INR 1,120.00 | INR 1,123.30 | INR 1,111.50 | INR 1,116.40 | 8,075,333 |
| 2026-06-11 | INR 1,129.70 | INR 1,133.70 | INR 1,109.00 | INR 1,114.60 | 9,372,176 |
| 2026-06-10 | INR 1,160.10 | INR 1,171.40 | INR 1,143.30 | INR 1,145.30 | 8,887,626 |
| 2026-06-09 | INR 1,193.60 | INR 1,193.60 | INR 1,167.30 | INR 1,180.30 | 10,984,054 |
| 2026-06-08 | INR 1,177.50 | INR 1,200.70 | INR 1,176.50 | INR 1,187.60 | 8,631,711 |
| 2026-06-05 | INR 1,220.00 | INR 1,223.80 | INR 1,194.30 | INR 1,197.50 | 8,692,290 |
| 2026-06-04 | INR 1,208.00 | INR 1,215.20 | INR 1,196.20 | INR 1,201.30 | 12,755,957 |
| 2026-06-03 | INR 1,242.10 | INR 1,249.90 | INR 1,216.00 | INR 1,222.60 | 18,534,303 |
| 2026-06-02 | INR 1,232.50 | INR 1,278.90 | INR 1,232.50 | INR 1,270.80 | 36,032,600 |
| 2026-06-01 | INR 1,175.00 | INR 1,217.00 | INR 1,173.70 | INR 1,202.50 | 19,439,331 |
| 2026-05-29 | INR 1,182.00 | INR 1,210.00 | INR 1,153.60 | INR 1,160.90 | 69,085,430 |
| 2026-05-27 | INR 1,161.00 | INR 1,167.30 | INR 1,155.00 | INR 1,159.90 | 6,371,871 |
| 2026-05-26 | INR 1,166.30 | INR 1,180.70 | INR 1,162.90 | INR 1,167.70 | 8,005,767 |
| 2026-05-25 | INR 1,183.00 | INR 1,185.00 | INR 1,166.10 | INR 1,168.50 | 5,856,136 |
| 2026-05-22 | INR 1,182.50 | INR 1,191.80 | INR 1,172.50 | INR 1,174.50 | 8,803,066 |
| 2026-05-21 | INR 1,196.10 | INR 1,201.80 | INR 1,177.00 | INR 1,181.20 | 10,021,033 |
| 2026-05-20 | INR 1,187.00 | INR 1,206.90 | INR 1,184.90 | INR 1,193.70 | 15,121,010 |
| 2026-05-19 | INR 1,162.00 | INR 1,198.40 | INR 1,162.00 | INR 1,196.90 | 32,175,705 |
| 2026-05-18 | INR 1,119.00 | INR 1,146.10 | INR 1,118.00 | INR 1,142.50 | 12,096,377 |
| 2026-05-15 | INR 1,102.00 | INR 1,133.20 | INR 1,101.60 | INR 1,119.00 | 17,482,450 |
| 2026-05-14 | INR 1,119.80 | INR 1,121.90 | INR 1,089.00 | INR 1,095.00 | 16,914,842 |
| 2026-05-13 | INR 1,136.60 | INR 1,142.60 | INR 1,121.00 | INR 1,123.10 | 6,664,111 |
| 2026-05-12 | INR 1,162.00 | INR 1,162.00 | INR 1,123.00 | INR 1,140.30 | 16,891,948 |
| 2026-05-11 | INR 1,176.00 | INR 1,187.00 | INR 1,172.10 | INR 1,177.00 | 7,336,288 |
| 2026-05-08 | INR 1,161.00 | INR 1,183.50 | INR 1,158.80 | INR 1,179.20 | 7,582,770 |
| 2026-05-07 | INR 1,173.00 | INR 1,175.40 | INR 1,159.20 | INR 1,162.70 | 12,013,987 |
| 2026-05-06 | INR 1,187.00 | INR 1,191.50 | INR 1,164.10 | INR 1,167.20 | 9,856,963 |
| 2026-05-05 | INR 1,169.50 | INR 1,185.20 | INR 1,160.10 | INR 1,178.10 | 8,164,108 |
| 2026-05-04 | INR 1,195.00 | INR 1,195.00 | INR 1,165.20 | INR 1,168.40 | 7,735,811 |
| 2026-04-30 | INR 1,167.50 | INR 1,189.80 | INR 1,159.60 | INR 1,181.80 | 12,205,669 |
| 2026-04-29 | INR 1,158.50 | INR 1,178.20 | INR 1,156.80 | INR 1,167.50 | 8,303,109 |
| 2026-04-28 | INR 1,162.70 | INR 1,169.40 | INR 1,149.80 | INR 1,152.10 | 12,720,276 |
| 2026-04-27 | INR 1,154.60 | INR 1,179.90 | INR 1,154.50 | INR 1,170.30 | 19,579,883 |
| 2026-04-24 | INR 1,200.00 | INR 1,223.90 | INR 1,152.20 | INR 1,154.60 | 42,078,914 |
| 2026-04-23 | INR 1,254.00 | INR 1,265.70 | INR 1,226.00 | INR 1,240.60 | 14,792,854 |
| 2026-04-22 | INR 1,295.00 | INR 1,297.70 | INR 1,255.90 | INR 1,268.60 | 20,088,378 |
| 2026-04-21 | INR 1,310.00 | INR 1,325.00 | INR 1,299.30 | INR 1,313.20 | 10,057,440 |
| 2026-04-20 | INR 1,320.00 | INR 1,324.90 | INR 1,308.10 | INR 1,312.60 | 7,172,300 |
| 2026-04-17 | INR 1,313.00 | INR 1,328.30 | INR 1,306.10 | INR 1,318.70 | 12,064,048 |
| 2026-04-16 | INR 1,322.10 | INR 1,331.00 | INR 1,309.00 | INR 1,319.20 | 18,527,029 |
| 2026-04-15 | INR 1,306.30 | INR 1,322.50 | INR 1,300.50 | INR 1,305.30 | 12,098,912 |
| 2026-04-13 | INR 1,272.00 | INR 1,289.00 | INR 1,265.70 | INR 1,276.80 | 10,366,082 |
| 2026-04-10 | INR 1,318.00 | INR 1,318.90 | INR 1,283.30 | INR 1,292.50 | 19,233,369 |
| 2026-04-09 | INR 1,329.90 | INR 1,337.50 | INR 1,314.00 | INR 1,331.60 | 14,894,607 |
| 2026-04-08 | INR 1,349.00 | INR 1,376.90 | INR 1,331.00 | INR 1,346.20 | 16,030,133 |
| 2026-04-07 | INR 1,302.00 | INR 1,345.10 | INR 1,293.50 | INR 1,339.40 | 15,355,792 |
| 2026-04-06 | INR 1,301.40 | INR 1,320.00 | INR 1,299.00 | INR 1,306.20 | 10,208,682 |
| 2026-04-02 | INR 1,260.00 | INR 1,305.40 | INR 1,259.80 | INR 1,300.80 | 12,873,492 |
| 2026-04-01 | INR 1,290.00 | INR 1,303.00 | INR 1,269.50 | INR 1,275.70 | 8,137,156 |
| 2026-03-30 | INR 1,250.00 | INR 1,265.50 | INR 1,243.00 | INR 1,250.60 | 14,108,486 |
| 2026-03-27 | INR 1,285.20 | INR 1,294.80 | INR 1,263.20 | INR 1,269.70 | 13,092,541 |
| 2026-03-25 | INR 1,270.00 | INR 1,290.60 | INR 1,257.10 | INR 1,279.10 | 10,824,030 |
| 2026-03-24 | INR 1,269.00 | INR 1,297.00 | INR 1,251.00 | INR 1,278.30 | 13,613,495 |
| 2026-03-23 | INR 1,238.20 | INR 1,261.10 | INR 1,227.40 | INR 1,256.80 | 12,420,293 |
| 2026-03-20 | INR 1,242.00 | INR 1,264.80 | INR 1,229.20 | INR 1,255.90 | 27,299,975 |
| 2026-03-19 | INR 1,244.20 | INR 1,255.00 | INR 1,215.10 | INR 1,220.80 | 9,156,461 |
| 2026-03-18 | INR 1,238.00 | INR 1,290.80 | INR 1,234.90 | INR 1,267.10 | 12,365,381 |
| 2026-03-17 | INR 1,245.00 | INR 1,245.00 | INR 1,215.10 | INR 1,232.90 | 11,223,276 |
| 2026-03-16 | INR 1,240.20 | INR 1,254.30 | INR 1,224.20 | INR 1,249.80 | 12,314,450 |
| 2026-03-13 | INR 1,251.00 | INR 1,269.60 | INR 1,242.60 | INR 1,248.30 | 7,366,098 |
| 2026-03-12 | INR 1,272.50 | INR 1,278.60 | INR 1,258.00 | INR 1,265.80 | 7,599,940 |
| 2026-03-11 | INR 1,288.00 | INR 1,299.50 | INR 1,271.30 | INR 1,276.30 | 7,868,891 |
| 2026-03-10 | INR 1,320.00 | INR 1,321.00 | INR 1,284.10 | INR 1,295.60 | 9,600,171 |
| 2026-03-09 | INR 1,290.00 | INR 1,318.00 | INR 1,282.50 | INR 1,315.00 | 10,068,514 |
| 2026-03-06 | INR 1,303.00 | INR 1,327.20 | INR 1,303.00 | INR 1,308.40 | 8,724,291 |
| 2026-03-05 | INR 1,320.00 | INR 1,320.00 | INR 1,290.10 | INR 1,305.80 | 10,362,147 |
| 2026-03-04 | INR 1,292.00 | INR 1,317.00 | INR 1,292.00 | INR 1,307.40 | 15,154,950 |
| 2026-03-02 | INR 1,291.00 | INR 1,298.80 | INR 1,273.00 | INR 1,288.90 | 9,700,361 |
| 2026-02-27 | INR 1,326.30 | INR 1,335.00 | INR 1,294.20 | INR 1,300.10 | 23,141,724 |
| 2026-02-26 | INR 1,305.50 | INR 1,314.00 | INR 1,286.30 | INR 1,289.10 | 11,493,914 |
| 2026-02-25 | INR 1,286.20 | INR 1,323.60 | INR 1,286.20 | INR 1,290.10 | 16,669,618 |
| 2026-02-24 | INR 1,301.00 | INR 1,303.60 | INR 1,264.10 | INR 1,275.50 | 27,839,061 |
| 2026-02-23 | INR 1,352.00 | INR 1,352.00 | INR 1,318.00 | INR 1,327.50 | 12,887,826 |
| 2026-02-20 | INR 1,359.20 | INR 1,365.00 | INR 1,338.20 | INR 1,353.20 | 12,633,552 |
| 2026-02-19 | INR 1,385.00 | INR 1,402.00 | INR 1,363.20 | INR 1,370.50 | 14,574,228 |
| 2026-02-18 | INR 1,390.90 | INR 1,401.00 | INR 1,345.30 | INR 1,373.70 | 20,241,373 |
| 2026-02-17 | INR 1,370.00 | INR 1,431.00 | INR 1,367.00 | INR 1,391.20 | 25,347,684 |
| 2026-02-16 | INR 1,373.70 | INR 1,376.00 | INR 1,338.30 | INR 1,365.60 | 14,621,891 |
| 2026-02-13 | INR 1,293.90 | INR 1,377.30 | INR 1,281.50 | INR 1,369.10 | 45,785,709 |
| 2026-02-12 | INR 1,428.90 | INR 1,435.70 | INR 1,380.50 | INR 1,386.00 | 26,048,896 |
| 2026-02-11 | INR 1,501.20 | INR 1,505.90 | INR 1,469.00 | INR 1,471.90 | 7,934,411 |
| 2026-02-10 | INR 1,500.00 | INR 1,515.90 | INR 1,491.00 | INR 1,497.80 | 8,657,000 |
| 2026-02-09 | INR 1,522.10 | INR 1,528.00 | INR 1,493.00 | INR 1,497.20 | 8,294,615 |
| 2026-02-06 | INR 1,522.10 | INR 1,525.00 | INR 1,480.00 | INR 1,507.10 | 13,900,866 |
| 2026-02-05 | INR 1,534.00 | INR 1,551.00 | INR 1,515.70 | INR 1,520.20 | 10,628,127 |
| 2026-02-04 | INR 1,574.00 | INR 1,584.90 | INR 1,510.10 | INR 1,535.80 | 28,828,622 |
| 2026-02-03 | INR 1,727.20 | INR 1,728.00 | INR 1,653.00 | INR 1,656.00 | 8,805,868 |
| 2026-02-02 | INR 1,662.00 | INR 1,662.00 | INR 1,618.00 | INR 1,629.40 | 6,784,887 |
| 2026-01-30 | INR 1,655.00 | INR 1,655.00 | INR 1,618.10 | INR 1,641.00 | 9,207,926 |
| 2026-01-29 | INR 1,658.00 | INR 1,666.50 | INR 1,642.10 | INR 1,659.50 | 4,749,582 |
| 2026-01-28 | INR 1,680.00 | INR 1,688.80 | INR 1,650.00 | INR 1,666.50 | 8,588,664 |
| 2026-01-27 | INR 1,685.80 | INR 1,689.40 | INR 1,661.10 | INR 1,682.70 | 10,673,087 |
| 2026-01-23 | INR 1,667.20 | INR 1,675.70 | INR 1,662.20 | INR 1,670.80 | 5,869,137 |
| 2026-01-22 | INR 1,666.00 | INR 1,671.20 | INR 1,653.80 | INR 1,663.50 | 6,228,892 |
| 2026-01-21 | INR 1,651.00 | INR 1,657.00 | INR 1,631.20 | INR 1,654.40 | 6,224,582 |
| 2026-01-20 | INR 1,673.00 | INR 1,680.20 | INR 1,652.90 | INR 1,658.90 | 6,406,503 |
| 2026-01-19 | INR 1,685.00 | INR 1,685.00 | INR 1,666.50 | INR 1,681.20 | 5,104,958 |
| 2026-01-16 | INR 1,663.70 | INR 1,694.00 | INR 1,653.40 | INR 1,689.80 | 19,335,957 |
| 2026-01-15 | INR 1,599.80 | INR 1,599.80 | INR 1,599.80 | INR 1,599.80 | 0 |
| 2026-01-14 | INR 1,588.00 | INR 1,617.00 | INR 1,583.10 | INR 1,599.80 | 7,557,157 |
| 2026-01-13 | INR 1,618.00 | INR 1,618.00 | INR 1,586.40 | INR 1,599.00 | 8,080,618 |
| 2026-01-12 | INR 1,610.10 | INR 1,613.30 | INR 1,592.60 | INR 1,595.90 | 6,985,362 |
| 2026-01-09 | INR 1,610.00 | INR 1,631.30 | INR 1,607.00 | INR 1,614.10 | 6,816,681 |
| 2026-01-08 | INR 1,638.90 | INR 1,644.30 | INR 1,608.60 | INR 1,613.30 | 3,942,131 |
| 2026-01-07 | INR 1,615.00 | INR 1,642.00 | INR 1,615.00 | INR 1,639.00 | 4,508,079 |
| 2026-01-06 | INR 1,600.10 | INR 1,619.90 | INR 1,599.00 | INR 1,612.20 | 4,466,729 |
| 2026-01-05 | INR 1,637.00 | INR 1,637.00 | INR 1,583.10 | INR 1,606.40 | 5,917,885 |
| 2026-01-02 | INR 1,635.90 | INR 1,643.50 | INR 1,627.50 | INR 1,640.40 | 2,524,526 |
| 2026-01-01 | INR 1,615.40 | INR 1,639.60 | INR 1,614.10 | INR 1,629.80 | 3,658,165 |
| 2025-12-31 | INR 1,621.00 | INR 1,628.60 | INR 1,609.20 | INR 1,615.40 | 6,538,656 |
| 2025-12-30 | INR 1,647.00 | INR 1,647.90 | INR 1,616.80 | INR 1,621.60 | 9,395,937 |
| 2025-12-29 | INR 1,658.00 | INR 1,673.10 | INR 1,637.10 | INR 1,644.70 | 4,062,817 |
| 2025-12-26 | INR 1,663.40 | INR 1,668.80 | INR 1,651.70 | INR 1,656.10 | 2,006,491 |
| 2025-12-24 | INR 1,661.00 | INR 1,667.60 | INR 1,652.50 | INR 1,663.40 | 4,271,167 |
| 2025-12-23 | INR 1,679.00 | INR 1,679.00 | INR 1,656.40 | INR 1,668.30 | 6,593,060 |
| 2025-12-22 | INR 1,664.00 | INR 1,693.20 | INR 1,664.00 | INR 1,689.60 | 23,098,923 |
| 2025-12-19 | INR 1,650.00 | INR 1,654.90 | INR 1,629.80 | INR 1,638.70 | 13,149,023 |
| 2025-12-18 | INR 1,610.50 | INR 1,630.00 | INR 1,606.70 | INR 1,626.80 | 6,577,293 |
| 2025-12-17 | INR 1,587.20 | INR 1,606.90 | INR 1,586.00 | INR 1,602.00 | 4,817,628 |
| 2025-12-16 | INR 1,600.00 | INR 1,603.00 | INR 1,585.60 | INR 1,592.90 | 5,499,258 |
| 2025-12-15 | INR 1,585.00 | INR 1,610.80 | INR 1,585.00 | INR 1,606.80 | 4,190,558 |
| 2025-12-12 | INR 1,601.40 | INR 1,601.80 | INR 1,582.60 | INR 1,598.20 | 4,633,912 |
| 2025-12-11 | INR 1,598.00 | INR 1,607.40 | INR 1,580.50 | INR 1,598.00 | 5,159,319 |
| 2025-12-10 | INR 1,608.00 | INR 1,608.00 | INR 1,582.80 | INR 1,584.80 | 5,116,140 |
| 2025-12-09 | INR 1,601.20 | INR 1,606.90 | INR 1,582.40 | INR 1,599.00 | 6,957,599 |
| 2025-12-08 | INR 1,617.10 | INR 1,630.00 | INR 1,600.20 | INR 1,610.80 | 7,550,413 |
| 2025-12-05 | INR 1,610.00 | INR 1,631.80 | INR 1,600.00 | INR 1,616.20 | 10,344,725 |
| 2025-12-04 | INR 1,568.00 | INR 1,599.00 | INR 1,568.00 | INR 1,597.60 | 12,609,619 |
| 2025-12-03 | INR 1,555.10 | INR 1,586.00 | INR 1,554.10 | INR 1,578.70 | 12,895,312 |
| 2025-12-02 | INR 1,567.00 | INR 1,579.90 | INR 1,556.10 | INR 1,561.00 | 6,335,969 |
| 2025-12-01 | INR 1,562.50 | INR 1,574.00 | INR 1,556.00 | INR 1,564.00 | 5,341,800 |
| 2025-11-28 | INR 1,565.00 | INR 1,568.40 | INR 1,557.00 | INR 1,560.10 | 4,453,221 |
| 2025-11-27 | INR 1,564.00 | INR 1,574.30 | INR 1,552.20 | INR 1,566.40 | 7,552,252 |
| 2025-11-26 | INR 1,532.10 | INR 1,560.30 | INR 1,532.10 | INR 1,557.90 | 7,575,038 |
| 2025-11-25 | INR 1,549.00 | INR 1,550.60 | INR 1,525.90 | INR 1,530.60 | 8,107,952 |
| 2025-11-24 | INR 1,563.60 | INR 1,585.00 | INR 1,541.00 | INR 1,548.00 | 19,270,381 |
| 2025-11-21 | INR 1,531.00 | INR 1,551.50 | INR 1,526.30 | INR 1,545.00 | 9,186,302 |
| 2025-11-20 | INR 1,555.00 | INR 1,555.00 | INR 1,534.00 | INR 1,536.50 | 7,387,584 |
| 2025-11-19 | INR 1,490.50 | INR 1,543.00 | INR 1,490.50 | INR 1,541.10 | 10,981,126 |
| 2025-11-18 | INR 1,506.00 | INR 1,506.00 | INR 1,483.20 | INR 1,486.40 | 7,525,119 |
| 2025-11-17 | INR 1,496.00 | INR 1,510.20 | INR 1,492.50 | INR 1,507.60 | 7,910,354 |
| 2025-11-14 | INR 1,520.00 | INR 1,530.00 | INR 1,488.80 | INR 1,502.80 | 9,739,549 |
| 2025-11-13 | INR 1,557.10 | INR 1,557.50 | INR 1,530.30 | INR 1,541.80 | 19,655,689 |
| 2025-11-12 | INR 1,540.00 | INR 1,559.20 | INR 1,538.10 | INR 1,551.70 | 14,635,417 |
| 2025-11-11 | INR 1,525.00 | INR 1,533.40 | INR 1,511.10 | INR 1,530.30 | 13,692,989 |
| 2025-11-10 | INR 1,490.10 | INR 1,520.00 | INR 1,490.00 | INR 1,513.50 | 9,787,975 |
| 2025-11-07 | INR 1,470.00 | INR 1,480.90 | INR 1,449.10 | INR 1,476.80 | 8,765,759 |
| 2025-11-06 | INR 1,478.60 | INR 1,483.00 | INR 1,461.90 | INR 1,466.70 | 7,944,752 |
| 2025-11-04 | INR 1,479.70 | INR 1,481.90 | INR 1,462.90 | INR 1,467.90 | 8,691,330 |
| 2025-11-03 | INR 1,482.30 | INR 1,491.40 | INR 1,474.20 | INR 1,485.50 | 5,470,600 |
| 2025-10-31 | INR 1,490.00 | INR 1,497.10 | INR 1,480.70 | INR 1,482.30 | 4,819,814 |
| 2025-10-30 | INR 1,507.00 | INR 1,508.20 | INR 1,489.10 | INR 1,493.80 | 5,608,867 |
| 2025-10-29 | INR 1,500.20 | INR 1,520.20 | INR 1,496.90 | INR 1,510.40 | 4,884,976 |
| 2025-10-28 | INR 1,499.70 | INR 1,506.50 | INR 1,490.50 | INR 1,500.20 | 8,211,019 |
| 2025-10-27 | INR 1,510.00 | INR 1,515.30 | INR 1,498.10 | INR 1,504.50 | 7,273,211 |
| 2025-10-24 | INR 1,539.50 | INR 1,543.00 | INR 1,518.00 | INR 1,525.40 | 8,652,257 |
| 2025-10-23 | INR 1,510.00 | INR 1,546.00 | INR 1,506.00 | INR 1,528.50 | 20,358,624 |
| 2025-10-21 | INR 1,478.00 | INR 1,486.00 | INR 1,470.00 | INR 1,472.40 | 1,698,704 |
| 2025-10-20 | INR 1,453.70 | INR 1,467.00 | INR 1,450.00 | INR 1,460.90 | 6,994,246 |
| 2025-10-17 | INR 1,454.90 | INR 1,458.40 | INR 1,434.00 | INR 1,441.10 | 16,959,378 |
| 2025-10-16 | INR 1,473.90 | INR 1,474.50 | INR 1,460.50 | INR 1,471.50 | 8,005,748 |
| 2025-10-15 | INR 1,483.90 | INR 1,488.60 | INR 1,467.50 | INR 1,474.40 | 6,986,098 |
| 2025-10-14 | INR 1,499.00 | INR 1,514.40 | INR 1,486.50 | INR 1,489.90 | 5,600,789 |
| 2025-10-13 | INR 1,497.00 | INR 1,504.70 | INR 1,483.40 | INR 1,493.20 | 5,859,355 |
| 2025-10-10 | INR 1,510.00 | INR 1,521.70 | INR 1,498.80 | INR 1,514.90 | 3,738,353 |
| 2025-10-09 | INR 1,502.00 | INR 1,514.00 | INR 1,487.00 | INR 1,509.30 | 7,028,753 |