Muthoot Finance Limited (MUTHOOTFIN) Price History
Daily open, high, low, close and volume for Muthoot Finance Limited (MUTHOOTFIN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 2,585.00 | INR 2,659.90 | INR 2,584.90 | INR 2,624.70 | 701,715 |
| 2026-10-08 | INR 2,650.00 | INR 2,651.50 | INR 2,559.60 | INR 2,559.60 | 699,689 |
| 2026-10-07 | INR 2,695.20 | INR 2,695.20 | INR 2,639.30 | INR 2,654.40 | 629,510 |
| 2026-10-06 | INR 2,722.90 | INR 2,724.10 | INR 2,679.00 | INR 2,686.00 | 369,508 |
| 2026-10-05 | INR 2,711.00 | INR 2,747.80 | INR 2,700.00 | INR 2,716.40 | 499,788 |
| 2026-10-01 | INR 2,729.90 | INR 2,765.60 | INR 2,676.90 | INR 2,697.10 | 553,592 |
| 2026-09-30 | INR 2,747.90 | INR 2,783.90 | INR 2,737.10 | INR 2,737.10 | 459,482 |
| 2026-09-29 | INR 2,748.00 | INR 2,764.10 | INR 2,706.50 | INR 2,736.80 | 1,190,791 |
| 2026-09-28 | INR 2,792.00 | INR 2,810.00 | INR 2,756.40 | INR 2,760.00 | 804,121 |
| 2026-09-25 | INR 2,830.00 | INR 2,839.60 | INR 2,808.00 | INR 2,835.00 | 312,523 |
| 2026-09-24 | INR 2,825.00 | INR 2,855.00 | INR 2,808.10 | INR 2,825.30 | 460,320 |
| 2026-09-23 | INR 2,831.00 | INR 2,856.50 | INR 2,814.10 | INR 2,856.50 | 711,064 |
| 2026-09-22 | INR 2,855.00 | INR 2,874.00 | INR 2,822.00 | INR 2,831.50 | 484,238 |
| 2026-09-21 | INR 2,826.00 | INR 2,874.20 | INR 2,814.00 | INR 2,854.20 | 433,892 |
| 2026-09-18 | INR 2,796.60 | INR 2,852.00 | INR 2,784.30 | INR 2,841.10 | 654,610 |
| 2026-09-17 | INR 2,761.00 | INR 2,790.00 | INR 2,740.00 | INR 2,770.20 | 829,940 |
| 2026-09-16 | INR 2,726.00 | INR 2,804.60 | INR 2,725.20 | INR 2,771.40 | 632,020 |
| 2026-09-15 | INR 2,792.10 | INR 2,794.00 | INR 2,722.30 | INR 2,722.30 | 451,554 |
| 2026-09-11 | INR 2,790.00 | INR 2,820.00 | INR 2,728.60 | INR 2,792.10 | 1,015,297 |
| 2026-09-10 | INR 2,815.40 | INR 2,853.90 | INR 2,807.40 | INR 2,841.50 | 408,226 |
| 2026-09-09 | INR 2,854.10 | INR 2,865.30 | INR 2,795.60 | INR 2,815.00 | 1,027,017 |
| 2026-09-08 | INR 2,890.00 | INR 2,899.70 | INR 2,868.80 | INR 2,899.70 | 560,448 |
| 2026-09-07 | INR 2,899.00 | INR 2,920.00 | INR 2,871.20 | INR 2,880.00 | 370,903 |
| 2026-09-04 | INR 2,971.00 | INR 2,979.90 | INR 2,913.00 | INR 2,913.80 | 583,485 |
| 2026-09-03 | INR 2,975.00 | INR 2,985.90 | INR 2,926.50 | INR 2,926.50 | 566,996 |
| 2026-09-02 | INR 2,870.00 | INR 2,937.70 | INR 2,840.00 | INR 2,937.70 | 950,173 |
| 2026-09-01 | INR 3,000.00 | INR 3,009.20 | INR 2,890.00 | INR 2,905.00 | 750,967 |
| 2026-08-31 | INR 3,048.20 | INR 3,048.20 | INR 2,978.10 | INR 2,978.10 | 894,840 |
| 2026-08-28 | INR 3,090.70 | INR 3,107.00 | INR 3,062.20 | INR 3,091.00 | 403,576 |
| 2026-08-27 | INR 3,198.70 | INR 3,246.50 | INR 3,059.10 | INR 3,085.00 | 1,120,055 |
| 2026-08-26 | INR 3,200.00 | INR 3,229.00 | INR 3,186.10 | INR 3,206.90 | 486,712 |
| 2026-08-25 | INR 3,209.00 | INR 3,227.70 | INR 3,166.40 | INR 3,201.00 | 837,716 |
| 2026-08-24 | INR 3,056.00 | INR 3,209.00 | INR 3,049.80 | INR 3,209.00 | 3,268,593 |
| 2026-08-21 | INR 3,009.60 | INR 3,055.10 | INR 2,995.00 | INR 3,022.00 | 1,362,004 |
| 2026-08-20 | INR 2,910.00 | INR 2,997.80 | INR 2,905.40 | INR 2,970.00 | 2,309,964 |
| 2026-08-19 | INR 2,878.00 | INR 2,886.80 | INR 2,845.00 | INR 2,859.00 | 495,026 |
| 2026-08-18 | INR 2,890.00 | INR 2,929.10 | INR 2,875.00 | INR 2,894.10 | 499,431 |
| 2026-08-17 | INR 2,840.00 | INR 2,919.00 | INR 2,829.10 | INR 2,888.50 | 825,843 |
| 2026-08-14 | INR 2,875.70 | INR 2,883.00 | INR 2,841.30 | INR 2,842.00 | 514,052 |
| 2026-08-13 | INR 2,890.00 | INR 2,904.30 | INR 2,865.20 | INR 2,875.70 | 1,175,287 |
| 2026-08-12 | INR 2,925.40 | INR 2,932.90 | INR 2,870.10 | INR 2,876.30 | 822,104 |
| 2026-08-11 | INR 2,920.60 | INR 2,963.00 | INR 2,915.00 | INR 2,915.90 | 932,507 |
| 2026-08-10 | INR 2,905.00 | INR 2,938.40 | INR 2,886.00 | INR 2,906.00 | 919,536 |
| 2026-08-07 | INR 2,900.00 | INR 2,914.00 | INR 2,870.50 | INR 2,890.00 | 813,420 |
| 2026-08-06 | INR 2,933.00 | INR 2,959.40 | INR 2,881.20 | INR 2,894.20 | 1,271,961 |
| 2026-08-05 | INR 2,894.90 | INR 2,954.90 | INR 2,889.70 | INR 2,892.00 | 1,221,306 |
| 2026-08-04 | INR 2,891.30 | INR 2,907.00 | INR 2,870.00 | INR 2,870.00 | 1,372,471 |
| 2026-08-03 | INR 2,876.00 | INR 2,928.00 | INR 2,671.00 | INR 2,890.90 | 8,573,629 |
| 2026-07-31 | INR 3,025.70 | INR 3,144.80 | INR 3,015.10 | INR 3,119.60 | 1,285,016 |
| 2026-07-30 | INR 3,027.00 | INR 3,034.50 | INR 2,995.00 | INR 3,008.70 | 993,327 |
| 2026-07-29 | INR 3,016.90 | INR 3,046.60 | INR 2,992.30 | INR 3,017.90 | 569,238 |
| 2026-07-28 | INR 3,021.00 | INR 3,036.00 | INR 2,968.00 | INR 3,014.40 | 662,562 |
| 2026-07-27 | INR 3,020.20 | INR 3,061.60 | INR 3,015.00 | INR 3,025.90 | 517,845 |
| 2026-07-24 | INR 2,995.00 | INR 2,998.40 | INR 2,925.10 | INR 2,986.70 | 1,056,004 |
| 2026-07-23 | INR 3,036.00 | INR 3,084.50 | INR 3,005.10 | INR 3,010.40 | 261,161 |
| 2026-07-22 | INR 3,106.00 | INR 3,138.70 | INR 3,029.40 | INR 3,035.60 | 551,311 |
| 2026-07-21 | INR 2,990.00 | INR 3,110.10 | INR 2,981.90 | INR 3,079.00 | 966,939 |
| 2026-07-20 | INR 2,995.00 | INR 3,019.90 | INR 2,964.60 | INR 2,982.80 | 470,922 |
| 2026-07-17 | INR 2,995.10 | INR 2,997.90 | INR 2,936.10 | INR 2,989.50 | 551,166 |
| 2026-07-16 | INR 3,016.20 | INR 3,020.00 | INR 2,990.00 | INR 2,996.10 | 341,497 |
| 2026-07-15 | INR 3,039.00 | INR 3,070.00 | INR 2,984.20 | INR 3,016.20 | 962,072 |
| 2026-07-14 | INR 3,036.10 | INR 3,036.10 | INR 2,976.30 | INR 3,016.40 | 691,484 |
| 2026-07-13 | INR 3,070.00 | INR 3,114.90 | INR 3,047.60 | INR 3,058.50 | 1,101,513 |
| 2026-07-10 | INR 3,096.00 | INR 3,147.80 | INR 3,091.00 | INR 3,129.40 | 737,063 |
| 2026-07-09 | INR 3,070.10 | INR 3,114.10 | INR 3,032.70 | INR 3,057.40 | 945,580 |
| 2026-07-08 | INR 3,080.00 | INR 3,169.00 | INR 3,059.60 | INR 3,083.30 | 1,260,468 |
| 2026-07-07 | INR 3,137.60 | INR 3,151.00 | INR 3,081.70 | INR 3,124.50 | 842,062 |
| 2026-07-06 | INR 3,062.10 | INR 3,148.00 | INR 3,062.10 | INR 3,137.60 | 1,760,143 |
| 2026-07-03 | INR 3,016.60 | INR 3,103.90 | INR 3,005.00 | INR 3,054.90 | 2,030,980 |
| 2026-07-02 | INR 2,935.00 | INR 3,001.00 | INR 2,933.00 | INR 2,949.70 | 1,212,466 |
| 2026-07-01 | INR 2,988.40 | INR 3,004.10 | INR 2,902.30 | INR 2,914.90 | 828,921 |
| 2026-06-30 | INR 3,015.20 | INR 3,028.60 | INR 2,977.60 | INR 2,997.30 | 674,294 |
| 2026-06-29 | INR 3,026.00 | INR 3,050.00 | INR 2,968.50 | INR 3,021.20 | 4,360,814 |
| 2026-06-25 | INR 3,118.10 | INR 3,125.00 | INR 3,018.20 | INR 3,025.60 | 1,615,791 |
| 2026-06-24 | INR 3,075.00 | INR 3,139.80 | INR 3,051.10 | INR 3,129.90 | 592,980 |
| 2026-06-23 | INR 3,189.90 | INR 3,189.90 | INR 3,085.00 | INR 3,119.60 | 728,095 |
| 2026-06-22 | INR 3,169.00 | INR 3,227.00 | INR 3,136.10 | INR 3,216.00 | 681,323 |
| 2026-06-19 | INR 3,126.00 | INR 3,137.10 | INR 3,079.80 | INR 3,126.10 | 1,096,624 |
| 2026-06-18 | INR 3,188.10 | INR 3,193.50 | INR 3,136.20 | INR 3,182.40 | 741,832 |
| 2026-06-17 | INR 3,157.50 | INR 3,201.20 | INR 3,133.30 | INR 3,190.60 | 378,452 |
| 2026-06-16 | INR 3,165.00 | INR 3,194.00 | INR 3,153.30 | INR 3,166.90 | 405,109 |
| 2026-06-15 | INR 3,129.00 | INR 3,214.00 | INR 3,129.00 | INR 3,160.10 | 903,623 |
| 2026-06-12 | INR 2,955.00 | INR 3,051.70 | INR 2,951.20 | INR 3,042.20 | 733,004 |
| 2026-06-11 | INR 2,846.00 | INR 2,917.90 | INR 2,822.60 | INR 2,890.00 | 932,660 |
| 2026-06-10 | INR 2,959.90 | INR 2,960.00 | INR 2,870.00 | INR 2,898.80 | 1,359,025 |
| 2026-06-09 | INR 2,971.00 | INR 3,008.00 | INR 2,941.30 | INR 2,991.10 | 699,009 |
| 2026-06-08 | INR 3,081.80 | INR 3,113.90 | INR 2,951.00 | INR 2,964.70 | 1,025,581 |
| 2026-06-05 | INR 3,180.00 | INR 3,225.00 | INR 3,126.10 | INR 3,153.10 | 553,284 |
| 2026-06-04 | INR 3,224.00 | INR 3,224.00 | INR 3,157.00 | INR 3,169.70 | 439,987 |
| 2026-06-03 | INR 3,262.10 | INR 3,266.80 | INR 3,148.50 | INR 3,218.30 | 515,696 |
| 2026-06-02 | INR 3,205.00 | INR 3,268.60 | INR 3,179.30 | INR 3,262.10 | 901,489 |
| 2026-06-01 | INR 3,330.00 | INR 3,334.00 | INR 3,224.10 | INR 3,246.40 | 508,201 |
| 2026-05-29 | INR 3,307.00 | INR 3,388.90 | INR 3,243.00 | INR 3,342.90 | 1,954,693 |
| 2026-05-27 | INR 3,334.90 | INR 3,360.00 | INR 3,301.20 | INR 3,306.90 | 168,567 |
| 2026-05-26 | INR 3,345.40 | INR 3,356.50 | INR 3,325.00 | INR 3,331.50 | 176,984 |
| 2026-05-25 | INR 3,321.10 | INR 3,375.90 | INR 3,316.70 | INR 3,354.40 | 578,727 |
| 2026-05-22 | INR 3,278.80 | INR 3,307.70 | INR 3,251.00 | INR 3,296.70 | 367,680 |
| 2026-05-21 | INR 3,331.00 | INR 3,348.20 | INR 3,267.00 | INR 3,272.70 | 512,509 |
| 2026-05-20 | INR 3,260.00 | INR 3,317.00 | INR 3,236.00 | INR 3,309.30 | 1,017,971 |
| 2026-05-19 | INR 3,297.50 | INR 3,323.40 | INR 3,253.50 | INR 3,303.60 | 908,258 |
| 2026-05-18 | INR 3,278.30 | INR 3,319.90 | INR 3,240.90 | INR 3,290.90 | 811,874 |
| 2026-05-15 | INR 3,523.90 | INR 3,523.90 | INR 3,239.00 | INR 3,311.40 | 5,094,743 |
| 2026-05-14 | INR 3,534.00 | INR 3,587.00 | INR 3,497.10 | INR 3,531.10 | 603,907 |
| 2026-05-13 | INR 3,421.80 | INR 3,533.10 | INR 3,383.70 | INR 3,506.40 | 1,385,569 |
| 2026-05-12 | INR 3,435.00 | INR 3,450.00 | INR 3,339.30 | INR 3,353.40 | 597,136 |
| 2026-05-11 | INR 3,481.50 | INR 3,493.90 | INR 3,405.00 | INR 3,438.20 | 513,064 |
| 2026-05-08 | INR 3,594.00 | INR 3,594.00 | INR 3,514.10 | INR 3,528.90 | 750,383 |
| 2026-05-07 | INR 3,537.90 | INR 3,614.40 | INR 3,533.60 | INR 3,584.30 | 672,712 |
| 2026-05-06 | INR 3,480.00 | INR 3,568.30 | INR 3,456.30 | INR 3,533.60 | 745,380 |
| 2026-05-05 | INR 3,490.00 | INR 3,499.90 | INR 3,391.10 | INR 3,446.40 | 436,391 |
| 2026-05-04 | INR 3,424.20 | INR 3,515.00 | INR 3,410.80 | INR 3,487.70 | 395,692 |
| 2026-04-30 | INR 3,450.00 | INR 3,459.20 | INR 3,385.10 | INR 3,424.20 | 425,747 |
| 2026-04-29 | INR 3,500.00 | INR 3,536.40 | INR 3,450.30 | INR 3,461.10 | 382,641 |
| 2026-04-28 | INR 3,500.00 | INR 3,529.00 | INR 3,475.00 | INR 3,496.00 | 333,653 |
| 2026-04-27 | INR 3,501.40 | INR 3,542.00 | INR 3,480.70 | INR 3,493.80 | 492,086 |
| 2026-04-24 | INR 3,589.50 | INR 3,589.50 | INR 3,443.30 | INR 3,493.50 | 542,362 |
| 2026-04-23 | INR 3,579.00 | INR 3,609.00 | INR 3,544.00 | INR 3,561.40 | 338,452 |
| 2026-04-22 | INR 3,610.20 | INR 3,646.00 | INR 3,571.50 | INR 3,586.90 | 826,036 |
| 2026-04-21 | INR 3,528.00 | INR 3,641.90 | INR 3,528.00 | INR 3,610.20 | 522,743 |
| 2026-04-20 | INR 3,560.70 | INR 3,588.00 | INR 3,508.40 | INR 3,531.20 | 428,767 |
| 2026-04-17 | INR 3,580.00 | INR 3,592.80 | INR 3,498.00 | INR 3,571.30 | 612,062 |
| 2026-04-16 | INR 3,634.90 | INR 3,662.00 | INR 3,565.00 | INR 3,578.00 | 734,891 |
| 2026-04-15 | INR 3,650.30 | INR 3,678.50 | INR 3,571.10 | INR 3,598.00 | 911,707 |
| 2026-04-13 | INR 3,499.00 | INR 3,575.50 | INR 3,437.00 | INR 3,562.30 | 524,232 |
| 2026-04-10 | INR 3,496.00 | INR 3,579.90 | INR 3,496.00 | INR 3,573.90 | 850,055 |
| 2026-04-09 | INR 3,461.00 | INR 3,515.00 | INR 3,445.00 | INR 3,475.20 | 800,263 |
| 2026-04-08 | INR 3,360.00 | INR 3,514.60 | INR 3,360.00 | INR 3,503.30 | 1,290,282 |
| 2026-04-07 | INR 3,270.00 | INR 3,291.70 | INR 3,225.50 | INR 3,241.40 | 612,643 |
| 2026-04-06 | INR 3,196.10 | INR 3,303.80 | INR 3,168.00 | INR 3,289.80 | 756,759 |
| 2026-04-02 | INR 3,150.00 | INR 3,200.20 | INR 3,145.00 | INR 3,178.80 | 657,545 |
| 2026-04-01 | INR 3,279.00 | INR 3,320.00 | INR 3,235.00 | INR 3,256.00 | 790,724 |
| 2026-03-30 | INR 3,189.00 | INR 3,249.90 | INR 3,140.00 | INR 3,160.10 | 1,170,858 |
| 2026-03-27 | INR 3,284.10 | INR 3,348.70 | INR 3,198.80 | INR 3,270.60 | 4,509,352 |
| 2026-03-25 | INR 3,219.90 | INR 3,334.00 | INR 3,200.20 | INR 3,320.20 | 1,080,479 |
| 2026-03-24 | INR 3,141.00 | INR 3,165.50 | INR 3,047.10 | INR 3,155.20 | 1,645,283 |
| 2026-03-23 | INR 3,190.00 | INR 3,220.50 | INR 3,042.10 | INR 3,115.60 | 2,186,867 |
| 2026-03-20 | INR 3,299.00 | INR 3,328.90 | INR 3,256.00 | INR 3,315.90 | 1,556,677 |
| 2026-03-19 | INR 3,370.00 | INR 3,398.80 | INR 3,272.50 | INR 3,306.40 | 1,181,511 |
| 2026-03-18 | INR 3,440.00 | INR 3,492.90 | INR 3,400.00 | INR 3,433.00 | 1,016,998 |
| 2026-03-17 | INR 3,370.20 | INR 3,428.00 | INR 3,336.40 | INR 3,419.20 | 627,317 |
| 2026-03-16 | INR 3,316.60 | INR 3,370.00 | INR 3,283.00 | INR 3,361.00 | 1,333,026 |
| 2026-03-13 | INR 3,238.10 | INR 3,355.00 | INR 3,216.50 | INR 3,333.20 | 1,425,667 |
| 2026-03-12 | INR 3,127.00 | INR 3,253.40 | INR 3,119.10 | INR 3,244.00 | 1,798,792 |
| 2026-03-11 | INR 3,290.30 | INR 3,302.40 | INR 3,157.50 | INR 3,163.90 | 757,649 |
| 2026-03-10 | INR 3,304.80 | INR 3,308.70 | INR 3,253.80 | INR 3,283.20 | 618,725 |
| 2026-03-09 | INR 3,090.10 | INR 3,270.00 | INR 3,080.40 | INR 3,241.90 | 691,626 |
| 2026-03-06 | INR 3,303.90 | INR 3,326.90 | INR 3,232.00 | INR 3,238.90 | 564,590 |
| 2026-03-05 | INR 3,369.00 | INR 3,378.90 | INR 3,240.20 | INR 3,306.40 | 957,052 |
| 2026-03-04 | INR 3,399.10 | INR 3,422.40 | INR 3,327.40 | INR 3,339.90 | 748,065 |
| 2026-03-02 | INR 3,354.90 | INR 3,484.80 | INR 3,354.90 | INR 3,471.90 | 1,268,987 |
| 2026-02-27 | INR 3,458.00 | INR 3,458.00 | INR 3,332.40 | INR 3,353.50 | 1,362,651 |
| 2026-02-26 | INR 3,499.80 | INR 3,505.00 | INR 3,399.00 | INR 3,435.90 | 800,594 |
| 2026-02-25 | INR 3,510.00 | INR 3,523.40 | INR 3,466.00 | INR 3,504.60 | 476,959 |
| 2026-02-24 | INR 3,475.00 | INR 3,504.00 | INR 3,444.00 | INR 3,494.00 | 550,989 |
| 2026-02-23 | INR 3,512.00 | INR 3,539.90 | INR 3,442.50 | INR 3,473.20 | 946,415 |
| 2026-02-20 | INR 3,400.30 | INR 3,471.50 | INR 3,365.00 | INR 3,460.00 | 881,990 |
| 2026-02-19 | INR 3,462.90 | INR 3,492.40 | INR 3,381.70 | INR 3,410.90 | 539,236 |
| 2026-02-18 | INR 3,482.10 | INR 3,529.00 | INR 3,445.20 | INR 3,456.90 | 834,116 |
| 2026-02-17 | INR 3,496.90 | INR 3,533.10 | INR 3,440.10 | INR 3,495.90 | 1,095,510 |
| 2026-02-16 | INR 3,580.00 | INR 3,580.00 | INR 3,450.00 | INR 3,498.20 | 1,558,907 |
| 2026-02-13 | INR 3,870.00 | INR 3,870.00 | INR 3,552.70 | INR 3,586.10 | 6,498,829 |
| 2026-02-12 | INR 3,950.00 | INR 4,082.90 | INR 3,882.30 | INR 4,066.90 | 918,911 |
| 2026-02-11 | INR 3,909.00 | INR 3,947.70 | INR 3,896.00 | INR 3,933.20 | 576,889 |
| 2026-02-10 | INR 3,790.50 | INR 3,892.00 | INR 3,759.20 | INR 3,882.00 | 542,510 |
| 2026-02-09 | INR 3,722.40 | INR 3,799.60 | INR 3,722.40 | INR 3,779.80 | 505,069 |
| 2026-02-06 | INR 3,549.00 | INR 3,712.80 | INR 3,470.40 | INR 3,704.20 | 827,152 |
| 2026-02-05 | INR 3,630.50 | INR 3,630.50 | INR 3,531.00 | INR 3,578.80 | 689,465 |
| 2026-02-04 | INR 3,636.10 | INR 3,776.70 | INR 3,636.10 | INR 3,721.70 | 600,107 |
| 2026-02-03 | INR 3,725.00 | INR 3,798.90 | INR 3,590.00 | INR 3,624.20 | 1,218,833 |
| 2026-02-02 | INR 3,480.00 | INR 3,584.00 | INR 3,410.50 | INR 3,535.10 | 1,113,164 |
| 2026-01-30 | INR 4,000.00 | INR 4,000.00 | INR 3,801.10 | INR 3,829.60 | 1,066,990 |
| 2026-01-29 | INR 4,015.90 | INR 4,149.50 | INR 3,996.00 | INR 4,091.70 | 751,686 |
| 2026-01-28 | INR 3,905.00 | INR 3,984.50 | INR 3,900.00 | INR 3,955.50 | 467,752 |
| 2026-01-27 | INR 3,829.00 | INR 3,889.70 | INR 3,819.00 | INR 3,867.40 | 504,352 |
| 2026-01-23 | INR 3,931.20 | INR 3,934.60 | INR 3,796.70 | INR 3,802.80 | 481,529 |
| 2026-01-22 | INR 3,932.00 | INR 3,945.00 | INR 3,754.30 | INR 3,861.90 | 731,117 |
| 2026-01-21 | INR 3,934.50 | INR 4,028.30 | INR 3,897.80 | INR 3,906.60 | 1,138,006 |
| 2026-01-20 | INR 3,962.00 | INR 3,962.00 | INR 3,891.50 | INR 3,930.40 | 444,231 |
| 2026-01-19 | INR 3,942.00 | INR 3,964.60 | INR 3,922.10 | INR 3,946.90 | 311,547 |
| 2026-01-16 | INR 3,905.00 | INR 3,969.80 | INR 3,905.00 | INR 3,936.10 | 254,955 |
| 2026-01-15 | INR 3,938.10 | INR 3,938.10 | INR 3,938.10 | INR 3,938.10 | 0 |
| 2026-01-14 | INR 3,936.00 | INR 3,954.30 | INR 3,888.00 | INR 3,938.10 | 291,366 |
| 2026-01-13 | INR 3,900.10 | INR 3,947.00 | INR 3,885.00 | INR 3,926.30 | 333,979 |
| 2026-01-12 | INR 3,855.50 | INR 3,917.50 | INR 3,840.50 | INR 3,909.00 | 492,060 |
| 2026-01-09 | INR 3,850.00 | INR 3,885.00 | INR 3,795.10 | INR 3,821.00 | 430,996 |
| 2026-01-08 | INR 3,950.00 | INR 3,954.70 | INR 3,806.70 | INR 3,853.80 | 619,124 |
| 2026-01-07 | INR 3,959.00 | INR 3,994.00 | INR 3,917.40 | INR 3,960.10 | 485,501 |
| 2026-01-06 | INR 3,950.00 | INR 3,995.00 | INR 3,915.10 | INR 3,940.70 | 620,673 |
| 2026-01-05 | INR 3,849.00 | INR 3,930.00 | INR 3,839.90 | INR 3,921.00 | 828,263 |
| 2026-01-02 | INR 3,835.00 | INR 3,884.80 | INR 3,797.70 | INR 3,820.80 | 394,926 |
| 2026-01-01 | INR 3,801.50 | INR 3,844.90 | INR 3,766.50 | INR 3,839.00 | 200,637 |
| 2025-12-31 | INR 3,799.10 | INR 3,859.00 | INR 3,780.70 | INR 3,811.70 | 334,171 |
| 2025-12-30 | INR 3,710.00 | INR 3,819.00 | INR 3,690.10 | INR 3,799.10 | 1,688,316 |
| 2025-12-29 | INR 3,812.00 | INR 3,826.90 | INR 3,725.60 | INR 3,736.50 | 228,650 |
| 2025-12-26 | INR 3,824.00 | INR 3,845.00 | INR 3,785.00 | INR 3,797.00 | 218,879 |
| 2025-12-24 | INR 3,820.00 | INR 3,890.00 | INR 3,790.00 | INR 3,804.70 | 622,859 |
| 2025-12-23 | INR 3,801.20 | INR 3,819.90 | INR 3,770.00 | INR 3,808.20 | 290,999 |
| 2025-12-22 | INR 3,781.20 | INR 3,799.10 | INR 3,750.00 | INR 3,790.40 | 278,670 |
| 2025-12-19 | INR 3,749.50 | INR 3,790.00 | INR 3,722.00 | INR 3,781.20 | 429,282 |
| 2025-12-18 | INR 3,784.90 | INR 3,784.90 | INR 3,724.10 | INR 3,749.90 | 345,092 |
| 2025-12-17 | INR 3,853.00 | INR 3,867.00 | INR 3,756.50 | INR 3,766.50 | 283,613 |
| 2025-12-16 | INR 3,849.10 | INR 3,855.50 | INR 3,818.80 | INR 3,847.00 | 176,630 |
| 2025-12-15 | INR 3,837.40 | INR 3,868.00 | INR 3,802.60 | INR 3,856.40 | 295,860 |
| 2025-12-12 | INR 3,765.00 | INR 3,848.10 | INR 3,751.10 | INR 3,837.60 | 437,084 |
| 2025-12-11 | INR 3,760.00 | INR 3,784.40 | INR 3,726.00 | INR 3,734.20 | 219,811 |
| 2025-12-10 | INR 3,768.50 | INR 3,792.00 | INR 3,735.60 | INR 3,745.80 | 270,109 |
| 2025-12-09 | INR 3,753.10 | INR 3,767.60 | INR 3,712.00 | INR 3,742.10 | 668,721 |
| 2025-12-08 | INR 3,799.10 | INR 3,818.00 | INR 3,753.00 | INR 3,775.70 | 452,775 |
| 2025-12-05 | INR 3,702.00 | INR 3,807.00 | INR 3,702.00 | INR 3,800.10 | 328,682 |
| 2025-12-04 | INR 3,770.00 | INR 3,778.50 | INR 3,688.30 | INR 3,702.00 | 330,361 |
| 2025-12-03 | INR 3,795.00 | INR 3,795.00 | INR 3,709.20 | INR 3,763.40 | 287,386 |
| 2025-12-02 | INR 3,800.00 | INR 3,827.40 | INR 3,765.20 | INR 3,779.90 | 353,585 |
| 2025-12-01 | INR 3,779.00 | INR 3,833.00 | INR 3,770.00 | INR 3,811.10 | 453,900 |
| 2025-11-28 | INR 3,765.00 | INR 3,772.50 | INR 3,731.50 | INR 3,744.20 | 356,642 |
| 2025-11-27 | INR 3,725.60 | INR 3,773.90 | INR 3,725.60 | INR 3,760.50 | 382,058 |
| 2025-11-26 | INR 3,709.90 | INR 3,735.00 | INR 3,690.00 | INR 3,725.60 | 334,780 |
| 2025-11-25 | INR 3,638.00 | INR 3,697.90 | INR 3,625.00 | INR 3,681.40 | 639,146 |
| 2025-11-24 | INR 3,636.00 | INR 3,650.00 | INR 3,594.40 | INR 3,614.40 | 489,543 |
| 2025-11-21 | INR 3,693.00 | INR 3,698.00 | INR 3,630.60 | INR 3,636.00 | 290,515 |
| 2025-11-20 | INR 3,709.20 | INR 3,726.30 | INR 3,692.60 | INR 3,697.50 | 307,177 |
| 2025-11-19 | INR 3,692.10 | INR 3,709.80 | INR 3,676.50 | INR 3,701.70 | 314,805 |
| 2025-11-18 | INR 3,680.10 | INR 3,748.10 | INR 3,680.10 | INR 3,695.90 | 525,413 |
| 2025-11-17 | INR 3,725.60 | INR 3,767.80 | INR 3,701.00 | INR 3,760.50 | 1,176,503 |
| 2025-11-14 | INR 3,650.00 | INR 3,755.00 | INR 3,580.00 | INR 3,725.60 | 4,743,416 |
| 2025-11-13 | INR 3,325.00 | INR 3,406.80 | INR 3,307.20 | INR 3,393.10 | 509,408 |
| 2025-11-12 | INR 3,389.30 | INR 3,389.30 | INR 3,305.00 | INR 3,324.90 | 349,779 |
| 2025-11-11 | INR 3,350.00 | INR 3,398.00 | INR 3,316.60 | INR 3,389.30 | 468,605 |
| 2025-11-10 | INR 3,245.00 | INR 3,335.00 | INR 3,220.30 | INR 3,328.20 | 452,157 |
| 2025-11-07 | INR 3,161.00 | INR 3,238.40 | INR 3,145.20 | INR 3,230.00 | 397,869 |
| 2025-11-06 | INR 3,188.30 | INR 3,228.00 | INR 3,164.90 | INR 3,183.80 | 375,247 |
| 2025-11-04 | INR 3,180.00 | INR 3,206.80 | INR 3,165.00 | INR 3,188.30 | 633,624 |
| 2025-11-03 | INR 3,180.60 | INR 3,220.00 | INR 3,170.80 | INR 3,190.60 | 287,912 |
| 2025-10-31 | INR 3,195.00 | INR 3,245.00 | INR 3,173.00 | INR 3,178.70 | 462,972 |
| 2025-10-30 | INR 3,190.00 | INR 3,199.00 | INR 3,143.60 | INR 3,191.40 | 361,330 |
| 2025-10-29 | INR 3,160.00 | INR 3,192.90 | INR 3,145.00 | INR 3,183.20 | 470,760 |
| 2025-10-28 | INR 3,120.00 | INR 3,235.00 | INR 3,089.60 | INR 3,182.00 | 1,227,792 |
| 2025-10-27 | INR 3,169.00 | INR 3,186.80 | INR 3,129.10 | INR 3,145.90 | 468,730 |
| 2025-10-24 | INR 3,196.90 | INR 3,238.00 | INR 3,146.80 | INR 3,163.10 | 611,149 |
| 2025-10-23 | INR 3,251.10 | INR 3,252.00 | INR 3,107.00 | INR 3,182.10 | 1,744,380 |
| 2025-10-21 | INR 3,312.10 | INR 3,322.20 | INR 3,265.10 | INR 3,274.70 | 131,496 |
| 2025-10-20 | INR 3,332.80 | INR 3,343.20 | INR 3,282.00 | INR 3,322.20 | 375,687 |
| 2025-10-17 | INR 3,286.40 | INR 3,377.90 | INR 3,277.90 | INR 3,334.50 | 1,123,086 |
| 2025-10-16 | INR 3,265.00 | INR 3,279.80 | INR 3,252.10 | INR 3,268.50 | 234,148 |
| 2025-10-15 | INR 3,239.00 | INR 3,277.50 | INR 3,232.60 | INR 3,260.30 | 529,423 |
| 2025-10-14 | INR 3,236.00 | INR 3,285.00 | INR 3,209.00 | INR 3,218.30 | 524,878 |
| 2025-10-13 | INR 3,145.90 | INR 3,219.70 | INR 3,132.80 | INR 3,214.00 | 327,232 |
| 2025-10-10 | INR 3,233.00 | INR 3,240.00 | INR 3,150.50 | INR 3,156.90 | 542,445 |
| 2025-10-09 | INR 3,250.00 | INR 3,268.10 | INR 3,234.10 | INR 3,249.50 | 366,182 |