FSN E-Commerce Ventures Limited (NYKAA) Price History
Daily open, high, low, close and volume for FSN E-Commerce Ventures Limited (NYKAA) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | INR 346.00 | INR 346.00 | INR 337.00 | INR 337.70 | 1,370,434 |
| 2026-10-09 | INR 333.00 | INR 344.65 | INR 333.00 | INR 343.00 | 5,152,542 |
| 2026-10-08 | INR 340.85 | INR 344.10 | INR 332.30 | INR 332.30 | 4,233,718 |
| 2026-10-07 | INR 337.00 | INR 346.45 | INR 337.00 | INR 341.25 | 6,078,112 |
| 2026-10-06 | INR 339.50 | INR 345.00 | INR 337.25 | INR 338.20 | 3,554,565 |
| 2026-10-05 | INR 335.00 | INR 344.55 | INR 335.00 | INR 339.55 | 19,341,790 |
| 2026-10-01 | INR 317.00 | INR 324.95 | INR 316.00 | INR 324.95 | 7,907,193 |
| 2026-09-30 | INR 327.00 | INR 330.55 | INR 320.00 | INR 320.00 | 3,980,003 |
| 2026-09-29 | INR 325.50 | INR 329.80 | INR 319.25 | INR 327.35 | 4,395,026 |
| 2026-09-28 | INR 332.10 | INR 332.95 | INR 324.00 | INR 325.50 | 3,504,134 |
| 2026-09-25 | INR 335.50 | INR 336.70 | INR 329.70 | INR 333.70 | 3,537,870 |
| 2026-09-24 | INR 337.35 | INR 343.90 | INR 333.05 | INR 335.30 | 3,775,285 |
| 2026-09-23 | INR 333.55 | INR 340.85 | INR 332.05 | INR 340.85 | 2,246,914 |
| 2026-09-22 | INR 335.00 | INR 337.65 | INR 330.30 | INR 333.55 | 1,885,771 |
| 2026-09-21 | INR 327.00 | INR 337.55 | INR 323.95 | INR 336.00 | 4,082,160 |
| 2026-09-18 | INR 324.15 | INR 332.15 | INR 322.70 | INR 332.15 | 4,424,240 |
| 2026-09-17 | INR 326.50 | INR 327.85 | INR 323.05 | INR 323.75 | 5,216,273 |
| 2026-09-16 | INR 336.20 | INR 338.30 | INR 323.55 | INR 325.60 | 4,960,142 |
| 2026-09-15 | INR 345.40 | INR 346.15 | INR 336.20 | INR 336.20 | 2,338,555 |
| 2026-09-11 | INR 341.15 | INR 344.50 | INR 339.05 | INR 344.50 | 3,977,712 |
| 2026-09-10 | INR 343.05 | INR 345.40 | INR 339.10 | INR 341.95 | 3,136,550 |
| 2026-09-09 | INR 340.80 | INR 343.00 | INR 338.25 | INR 343.00 | 4,010,750 |
| 2026-09-08 | INR 333.10 | INR 341.55 | INR 333.10 | INR 341.00 | 5,740,245 |
| 2026-09-07 | INR 331.00 | INR 339.75 | INR 330.10 | INR 332.70 | 4,285,910 |
| 2026-09-04 | INR 332.15 | INR 336.15 | INR 332.00 | INR 332.50 | 2,156,326 |
| 2026-09-03 | INR 337.40 | INR 339.05 | INR 331.70 | INR 334.20 | 2,909,741 |
| 2026-09-02 | INR 335.05 | INR 337.40 | INR 329.75 | INR 337.40 | 3,267,663 |
| 2026-09-01 | INR 347.15 | INR 347.15 | INR 337.00 | INR 338.50 | 8,377,806 |
| 2026-08-31 | INR 334.40 | INR 349.55 | INR 333.35 | INR 349.55 | 7,930,224 |
| 2026-08-28 | INR 338.15 | INR 339.95 | INR 334.50 | INR 335.65 | 1,538,325 |
| 2026-08-27 | INR 340.00 | INR 340.35 | INR 336.40 | INR 338.00 | 1,530,501 |
| 2026-08-26 | INR 333.85 | INR 340.00 | INR 333.05 | INR 340.00 | 7,555,264 |
| 2026-08-25 | INR 330.00 | INR 334.70 | INR 328.00 | INR 334.00 | 3,453,986 |
| 2026-08-24 | INR 333.90 | INR 333.90 | INR 328.05 | INR 330.30 | 2,231,684 |
| 2026-08-21 | INR 331.00 | INR 335.15 | INR 328.00 | INR 334.00 | 6,455,820 |
| 2026-08-20 | INR 329.95 | INR 332.45 | INR 325.40 | INR 330.35 | 6,631,141 |
| 2026-08-19 | INR 320.60 | INR 329.90 | INR 320.30 | INR 327.35 | 5,601,280 |
| 2026-08-18 | INR 325.40 | INR 328.45 | INR 320.60 | INR 320.60 | 1,681,742 |
| 2026-08-17 | INR 330.80 | INR 330.80 | INR 326.50 | INR 327.05 | 2,941,021 |
| 2026-08-14 | INR 329.95 | INR 332.90 | INR 328.55 | INR 331.00 | 2,229,320 |
| 2026-08-13 | INR 324.50 | INR 332.95 | INR 323.70 | INR 331.15 | 7,272,421 |
| 2026-08-12 | INR 325.90 | INR 328.05 | INR 321.60 | INR 328.05 | 3,832,007 |
| 2026-08-11 | INR 324.50 | INR 326.30 | INR 320.75 | INR 325.00 | 7,891,934 |
| 2026-08-10 | INR 332.00 | INR 332.65 | INR 323.05 | INR 323.70 | 7,334,757 |
| 2026-08-07 | INR 331.55 | INR 335.85 | INR 328.65 | INR 332.00 | 4,598,346 |
| 2026-08-06 | INR 335.35 | INR 335.90 | INR 330.00 | INR 331.95 | 6,083,027 |
| 2026-08-05 | INR 348.00 | INR 348.00 | INR 327.70 | INR 335.35 | 33,993,425 |
| 2026-08-04 | INR 342.00 | INR 342.50 | INR 334.60 | INR 342.50 | 5,155,389 |
| 2026-08-03 | INR 335.00 | INR 344.90 | INR 332.80 | INR 344.90 | 6,931,047 |
| 2026-07-31 | INR 336.20 | INR 338.00 | INR 331.05 | INR 333.40 | 6,380,873 |
| 2026-07-30 | INR 327.50 | INR 334.20 | INR 326.75 | INR 333.75 | 8,652,158 |
| 2026-07-29 | INR 331.00 | INR 332.60 | INR 326.10 | INR 327.50 | 2,803,127 |
| 2026-07-28 | INR 327.50 | INR 332.40 | INR 325.85 | INR 329.60 | 6,844,872 |
| 2026-07-27 | INR 325.00 | INR 327.85 | INR 323.65 | INR 326.75 | 3,589,386 |
| 2026-07-24 | INR 323.30 | INR 323.55 | INR 317.05 | INR 322.80 | 2,040,730 |
| 2026-07-23 | INR 326.45 | INR 327.95 | INR 322.80 | INR 324.80 | 2,517,926 |
| 2026-07-22 | INR 332.25 | INR 335.00 | INR 324.95 | INR 326.60 | 7,608,062 |
| 2026-07-21 | INR 324.80 | INR 329.00 | INR 322.65 | INR 327.95 | 3,133,289 |
| 2026-07-20 | INR 322.40 | INR 329.60 | INR 322.40 | INR 323.50 | 5,976,462 |
| 2026-07-17 | INR 324.40 | INR 326.80 | INR 320.40 | INR 323.05 | 4,054,644 |
| 2026-07-16 | INR 330.00 | INR 330.95 | INR 323.50 | INR 324.85 | 5,524,011 |
| 2026-07-15 | INR 325.25 | INR 330.00 | INR 321.55 | INR 329.10 | 5,131,827 |
| 2026-07-14 | INR 327.25 | INR 329.60 | INR 322.40 | INR 324.45 | 5,358,871 |
| 2026-07-13 | INR 328.45 | INR 332.15 | INR 327.05 | INR 328.40 | 7,568,346 |
| 2026-07-10 | INR 328.00 | INR 330.95 | INR 324.65 | INR 330.10 | 10,556,295 |
| 2026-07-09 | INR 320.00 | INR 325.90 | INR 319.85 | INR 324.05 | 6,852,756 |
| 2026-07-08 | INR 313.55 | INR 325.50 | INR 312.15 | INR 317.95 | 10,701,340 |
| 2026-07-07 | INR 315.70 | INR 317.25 | INR 311.35 | INR 315.20 | 7,765,721 |
| 2026-07-06 | INR 313.60 | INR 319.80 | INR 311.00 | INR 313.50 | 10,946,668 |
| 2026-07-03 | INR 314.00 | INR 316.90 | INR 305.60 | INR 310.30 | 5,087,402 |
| 2026-07-02 | INR 309.60 | INR 314.85 | INR 307.60 | INR 314.00 | 5,391,222 |
| 2026-07-01 | INR 310.60 | INR 312.50 | INR 307.65 | INR 308.65 | 5,730,073 |
| 2026-06-30 | INR 304.30 | INR 312.90 | INR 301.50 | INR 310.85 | 10,077,069 |
| 2026-06-29 | INR 301.30 | INR 308.00 | INR 300.15 | INR 302.05 | 28,633,369 |
| 2026-06-25 | INR 308.00 | INR 308.00 | INR 300.35 | INR 301.35 | 6,174,289 |
| 2026-06-24 | INR 305.00 | INR 309.75 | INR 304.45 | INR 306.50 | 8,299,206 |
| 2026-06-23 | INR 304.35 | INR 308.95 | INR 302.15 | INR 303.05 | 6,925,597 |
| 2026-06-22 | INR 302.00 | INR 307.00 | INR 301.00 | INR 304.35 | 7,694,015 |
| 2026-06-19 | INR 299.20 | INR 303.70 | INR 298.55 | INR 302.30 | 13,610,176 |
| 2026-06-18 | INR 282.45 | INR 303.75 | INR 281.80 | INR 298.10 | 36,124,206 |
| 2026-06-17 | INR 273.65 | INR 282.35 | INR 273.15 | INR 280.95 | 9,414,746 |
| 2026-06-16 | INR 272.70 | INR 275.35 | INR 270.25 | INR 272.15 | 4,906,344 |
| 2026-06-15 | INR 276.45 | INR 277.55 | INR 271.80 | INR 272.80 | 5,754,999 |
| 2026-06-12 | INR 264.70 | INR 275.65 | INR 262.80 | INR 273.50 | 12,127,542 |
| 2026-06-11 | INR 261.00 | INR 263.45 | INR 259.35 | INR 260.25 | 4,793,109 |
| 2026-06-10 | INR 267.05 | INR 268.50 | INR 261.55 | INR 262.40 | 12,206,001 |
| 2026-06-09 | INR 262.00 | INR 268.80 | INR 260.60 | INR 267.05 | 6,196,671 |
| 2026-06-08 | INR 259.00 | INR 262.75 | INR 257.80 | INR 260.30 | 2,627,307 |
| 2026-06-05 | INR 269.00 | INR 269.85 | INR 261.25 | INR 262.30 | 1,817,319 |
| 2026-06-04 | INR 268.95 | INR 270.25 | INR 265.90 | INR 267.55 | 2,992,032 |
| 2026-06-03 | INR 268.85 | INR 270.40 | INR 263.90 | INR 269.40 | 4,025,633 |
| 2026-06-02 | INR 265.10 | INR 270.40 | INR 264.65 | INR 269.55 | 6,316,054 |
| 2026-06-01 | INR 262.65 | INR 268.40 | INR 259.65 | INR 266.70 | 5,559,761 |
| 2026-05-29 | INR 263.15 | INR 265.25 | INR 259.05 | INR 262.30 | 19,333,644 |
| 2026-05-27 | INR 265.85 | INR 267.90 | INR 261.00 | INR 263.15 | 5,470,638 |
| 2026-05-26 | INR 270.50 | INR 271.90 | INR 265.20 | INR 266.35 | 7,379,166 |
| 2026-05-25 | INR 280.10 | INR 281.00 | INR 267.70 | INR 270.05 | 8,228,260 |
| 2026-05-22 | INR 283.50 | INR 285.60 | INR 269.05 | INR 277.25 | 31,687,149 |
| 2026-05-21 | INR 275.75 | INR 277.00 | INR 272.95 | INR 274.50 | 5,838,024 |
| 2026-05-20 | INR 269.10 | INR 274.50 | INR 267.55 | INR 273.30 | 2,354,029 |
| 2026-05-19 | INR 274.95 | INR 275.20 | INR 270.00 | INR 271.45 | 2,436,357 |
| 2026-05-18 | INR 272.90 | INR 274.45 | INR 265.85 | INR 272.70 | 4,619,071 |
| 2026-05-15 | INR 273.00 | INR 276.90 | INR 270.30 | INR 272.40 | 3,254,422 |
| 2026-05-14 | INR 265.00 | INR 274.00 | INR 264.55 | INR 273.00 | 4,700,847 |
| 2026-05-13 | INR 258.95 | INR 268.25 | INR 258.40 | INR 265.85 | 2,963,479 |
| 2026-05-12 | INR 268.85 | INR 271.20 | INR 259.55 | INR 260.65 | 2,522,746 |
| 2026-05-11 | INR 272.90 | INR 272.90 | INR 265.70 | INR 270.25 | 2,000,554 |
| 2026-05-08 | INR 269.85 | INR 274.00 | INR 269.25 | INR 272.80 | 1,681,989 |
| 2026-05-07 | INR 274.25 | INR 279.25 | INR 268.65 | INR 269.85 | 6,436,993 |
| 2026-05-06 | INR 272.00 | INR 274.25 | INR 270.00 | INR 272.35 | 3,216,810 |
| 2026-05-05 | INR 264.85 | INR 271.50 | INR 263.25 | INR 270.00 | 2,389,376 |
| 2026-05-04 | INR 267.80 | INR 269.50 | INR 260.75 | INR 264.85 | 2,635,238 |
| 2026-04-30 | INR 266.97 | INR 267.32 | INR 263.07 | INR 264.76 | 2,079,022 |
| 2026-04-29 | INR 271.69 | INR 271.69 | INR 266.69 | INR 267.85 | 2,783,335 |
| 2026-04-28 | INR 271.37 | INR 271.80 | INR 268.10 | INR 270.11 | 3,154,559 |
| 2026-04-27 | INR 263.19 | INR 271.90 | INR 263.19 | INR 269.19 | 4,962,076 |
| 2026-04-24 | INR 262.95 | INR 264.83 | INR 260.02 | INR 262.79 | 4,239,788 |
| 2026-04-23 | INR 259.94 | INR 264.38 | INR 258.20 | INR 261.85 | 3,398,254 |
| 2026-04-22 | INR 264.95 | INR 266.49 | INR 259.33 | INR 259.94 | 9,681,482 |
| 2026-04-21 | INR 265.25 | INR 267.20 | INR 263.60 | INR 264.94 | 4,709,445 |
| 2026-04-20 | INR 271.77 | INR 272.50 | INR 263.74 | INR 264.55 | 2,956,051 |
| 2026-04-17 | INR 263.65 | INR 270.90 | INR 262.00 | INR 269.66 | 3,667,026 |
| 2026-04-16 | INR 265.00 | INR 265.85 | INR 260.55 | INR 262.61 | 3,101,312 |
| 2026-04-15 | INR 260.50 | INR 264.00 | INR 258.85 | INR 261.92 | 3,175,844 |
| 2026-04-13 | INR 255.01 | INR 259.39 | INR 251.37 | INR 256.96 | 2,788,796 |
| 2026-04-10 | INR 257.48 | INR 260.44 | INR 255.61 | INR 259.49 | 3,213,459 |
| 2026-04-09 | INR 253.91 | INR 259.00 | INR 252.25 | INR 254.93 | 4,176,546 |
| 2026-04-08 | INR 256.00 | INR 256.29 | INR 250.70 | INR 254.07 | 4,146,307 |
| 2026-04-07 | INR 252.99 | INR 252.99 | INR 244.34 | INR 247.94 | 6,965,794 |
| 2026-04-06 | INR 246.30 | INR 255.50 | INR 243.31 | INR 252.52 | 10,402,983 |
| 2026-04-02 | INR 235.34 | INR 247.29 | INR 233.01 | INR 245.98 | 6,191,060 |
| 2026-04-01 | INR 241.00 | INR 243.00 | INR 236.30 | INR 239.97 | 7,659,868 |
| 2026-03-30 | INR 235.55 | INR 238.65 | INR 232.05 | INR 235.00 | 6,116,842 |
| 2026-03-27 | INR 241.50 | INR 244.35 | INR 237.60 | INR 239.65 | 7,596,664 |
| 2026-03-25 | INR 240.00 | INR 248.00 | INR 240.00 | INR 244.10 | 2,894,582 |
| 2026-03-24 | INR 238.20 | INR 241.85 | INR 233.20 | INR 240.05 | 5,130,420 |
| 2026-03-23 | INR 235.00 | INR 236.90 | INR 232.90 | INR 234.75 | 4,174,364 |
| 2026-03-20 | INR 241.45 | INR 245.40 | INR 239.00 | INR 240.60 | 9,494,678 |
| 2026-03-19 | INR 239.00 | INR 240.75 | INR 235.70 | INR 239.40 | 2,092,196 |
| 2026-03-18 | INR 240.20 | INR 245.50 | INR 237.10 | INR 243.65 | 4,888,577 |
| 2026-03-17 | INR 239.40 | INR 241.00 | INR 234.50 | INR 240.00 | 6,166,618 |
| 2026-03-16 | INR 236.65 | INR 241.90 | INR 233.20 | INR 237.00 | 3,626,853 |
| 2026-03-13 | INR 243.80 | INR 245.15 | INR 235.05 | INR 238.15 | 7,248,289 |
| 2026-03-12 | INR 249.05 | INR 250.10 | INR 243.55 | INR 244.95 | 3,655,162 |
| 2026-03-11 | INR 257.90 | INR 259.40 | INR 250.55 | INR 251.70 | 4,786,191 |
| 2026-03-10 | INR 251.45 | INR 258.40 | INR 250.60 | INR 256.80 | 3,860,987 |
| 2026-03-09 | INR 250.00 | INR 251.55 | INR 244.00 | INR 249.70 | 3,084,251 |
| 2026-03-06 | INR 259.00 | INR 262.55 | INR 253.25 | INR 254.80 | 3,007,325 |
| 2026-03-05 | INR 257.30 | INR 261.30 | INR 253.55 | INR 260.80 | 3,145,833 |
| 2026-03-04 | INR 252.55 | INR 259.00 | INR 250.00 | INR 255.70 | 3,928,159 |
| 2026-03-02 | INR 257.20 | INR 264.15 | INR 254.80 | INR 259.10 | 3,396,945 |
| 2026-02-27 | INR 266.35 | INR 268.00 | INR 263.01 | INR 265.48 | 5,771,186 |
| 2026-02-26 | INR 268.00 | INR 269.90 | INR 263.73 | INR 267.53 | 2,819,499 |
| 2026-02-25 | INR 265.00 | INR 268.40 | INR 262.66 | INR 266.63 | 4,486,992 |
| 2026-02-24 | INR 266.44 | INR 266.44 | INR 257.53 | INR 261.36 | 5,703,923 |
| 2026-02-23 | INR 267.00 | INR 269.50 | INR 264.40 | INR 266.73 | 2,847,147 |
| 2026-02-20 | INR 266.40 | INR 269.38 | INR 263.99 | INR 265.58 | 3,764,441 |
| 2026-02-19 | INR 273.77 | INR 274.40 | INR 266.24 | INR 267.46 | 3,495,032 |
| 2026-02-18 | INR 271.32 | INR 273.34 | INR 269.58 | INR 272.42 | 3,063,021 |
| 2026-02-17 | INR 276.10 | INR 276.38 | INR 268.37 | INR 271.31 | 3,881,124 |
| 2026-02-16 | INR 270.95 | INR 277.39 | INR 269.24 | INR 275.21 | 3,543,432 |
| 2026-02-13 | INR 279.39 | INR 280.25 | INR 269.88 | INR 270.95 | 8,182,107 |
| 2026-02-12 | INR 275.01 | INR 282.06 | INR 275.01 | INR 280.14 | 7,460,373 |
| 2026-02-11 | INR 281.26 | INR 285.60 | INR 275.90 | INR 277.54 | 8,203,914 |
| 2026-02-10 | INR 277.86 | INR 283.50 | INR 275.32 | INR 280.69 | 14,436,655 |
| 2026-02-09 | INR 277.00 | INR 283.53 | INR 273.81 | INR 277.86 | 13,731,621 |
| 2026-02-06 | INR 264.80 | INR 278.50 | INR 263.50 | INR 276.99 | 57,686,215 |
| 2026-02-05 | INR 253.05 | INR 263.24 | INR 252.02 | INR 258.29 | 13,907,681 |
| 2026-02-04 | INR 246.40 | INR 251.89 | INR 241.00 | INR 251.03 | 3,228,308 |
| 2026-02-03 | INR 242.00 | INR 248.72 | INR 242.00 | INR 245.41 | 7,389,809 |
| 2026-02-02 | INR 239.99 | INR 239.99 | INR 234.09 | INR 237.62 | 2,763,632 |
| 2026-01-30 | INR 234.80 | INR 238.50 | INR 233.05 | INR 237.50 | 8,061,305 |
| 2026-01-29 | INR 238.30 | INR 239.00 | INR 233.85 | INR 237.90 | 4,125,273 |
| 2026-01-28 | INR 236.50 | INR 238.80 | INR 234.30 | INR 237.20 | 6,064,706 |
| 2026-01-27 | INR 235.00 | INR 238.90 | INR 232.00 | INR 236.50 | 7,912,935 |
| 2026-01-23 | INR 241.35 | INR 241.35 | INR 233.85 | INR 234.70 | 7,359,262 |
| 2026-01-22 | INR 242.60 | INR 248.20 | INR 236.50 | INR 239.45 | 2,756,840 |
| 2026-01-21 | INR 241.05 | INR 245.10 | INR 237.90 | INR 241.65 | 5,412,322 |
| 2026-01-20 | INR 249.55 | INR 250.20 | INR 241.15 | INR 242.35 | 3,608,580 |
| 2026-01-19 | INR 252.75 | INR 256.65 | INR 249.05 | INR 250.80 | 2,578,023 |
| 2026-01-16 | INR 251.00 | INR 256.70 | INR 249.40 | INR 252.85 | 2,644,636 |
| 2026-01-15 | INR 254.85 | INR 254.85 | INR 254.85 | INR 254.85 | 0 |
| 2026-01-14 | INR 255.90 | INR 256.30 | INR 251.10 | INR 254.85 | 3,678,434 |
| 2026-01-13 | INR 253.70 | INR 256.00 | INR 248.40 | INR 254.60 | 8,428,359 |
| 2026-01-12 | INR 254.15 | INR 254.15 | INR 249.80 | INR 252.75 | 3,172,973 |
| 2026-01-09 | INR 257.00 | INR 258.60 | INR 253.00 | INR 254.00 | 3,097,714 |
| 2026-01-08 | INR 266.35 | INR 267.70 | INR 255.65 | INR 256.65 | 6,101,910 |
| 2026-01-07 | INR 269.95 | INR 270.00 | INR 264.50 | INR 266.35 | 5,240,442 |
| 2026-01-06 | INR 270.00 | INR 271.15 | INR 267.15 | INR 269.05 | 2,829,075 |
| 2026-01-05 | INR 268.90 | INR 272.95 | INR 266.90 | INR 269.55 | 7,717,985 |
| 2026-01-02 | INR 266.60 | INR 268.40 | INR 263.00 | INR 264.90 | 4,186,213 |
| 2026-01-01 | INR 265.00 | INR 268.30 | INR 264.25 | INR 265.75 | 2,627,582 |
| 2025-12-31 | INR 264.30 | INR 266.65 | INR 261.70 | INR 265.15 | 5,234,939 |
| 2025-12-30 | INR 258.80 | INR 267.20 | INR 256.00 | INR 263.55 | 25,458,240 |
| 2025-12-29 | INR 258.00 | INR 259.85 | INR 257.15 | INR 258.85 | 4,154,505 |
| 2025-12-26 | INR 258.10 | INR 261.40 | INR 257.50 | INR 259.45 | 2,463,160 |
| 2025-12-24 | INR 258.00 | INR 261.80 | INR 256.80 | INR 257.95 | 4,267,589 |
| 2025-12-23 | INR 255.00 | INR 257.45 | INR 250.30 | INR 256.85 | 4,605,075 |
| 2025-12-22 | INR 249.30 | INR 254.00 | INR 248.40 | INR 253.65 | 2,785,045 |
| 2025-12-19 | INR 245.00 | INR 249.80 | INR 243.50 | INR 249.05 | 4,009,145 |
| 2025-12-18 | INR 245.50 | INR 247.25 | INR 240.95 | INR 244.10 | 5,218,701 |
| 2025-12-17 | INR 246.25 | INR 248.50 | INR 243.75 | INR 245.10 | 4,166,380 |
| 2025-12-16 | INR 251.45 | INR 251.45 | INR 244.80 | INR 247.30 | 5,298,611 |
| 2025-12-15 | INR 252.00 | INR 252.40 | INR 247.05 | INR 251.60 | 8,897,454 |
| 2025-12-12 | INR 250.55 | INR 254.20 | INR 249.45 | INR 251.10 | 2,904,987 |
| 2025-12-11 | INR 246.00 | INR 252.95 | INR 244.25 | INR 249.55 | 2,212,147 |
| 2025-12-10 | INR 253.45 | INR 256.70 | INR 245.65 | INR 247.05 | 4,038,136 |
| 2025-12-09 | INR 251.55 | INR 253.55 | INR 246.15 | INR 252.95 | 14,534,774 |
| 2025-12-08 | INR 255.90 | INR 259.30 | INR 249.10 | INR 252.60 | 5,791,776 |
| 2025-12-05 | INR 255.35 | INR 255.35 | INR 252.70 | INR 254.80 | 3,699,608 |
| 2025-12-04 | INR 257.20 | INR 258.80 | INR 254.70 | INR 255.50 | 3,296,361 |
| 2025-12-03 | INR 262.15 | INR 262.15 | INR 256.55 | INR 258.10 | 5,258,936 |
| 2025-12-02 | INR 263.90 | INR 265.35 | INR 257.95 | INR 261.80 | 4,511,787 |
| 2025-12-01 | INR 267.05 | INR 268.25 | INR 262.45 | INR 264.90 | 5,874,913 |
| 2025-11-28 | INR 264.85 | INR 270.50 | INR 264.30 | INR 267.31 | 9,335,860 |
| 2025-11-27 | INR 266.50 | INR 267.89 | INR 264.00 | INR 264.85 | 2,847,232 |
| 2025-11-26 | INR 270.00 | INR 271.67 | INR 263.25 | INR 264.45 | 3,154,248 |
| 2025-11-25 | INR 271.16 | INR 272.87 | INR 266.41 | INR 270.45 | 6,737,276 |
| 2025-11-24 | INR 268.50 | INR 273.07 | INR 264.20 | INR 271.16 | 14,569,265 |
| 2025-11-21 | INR 267.70 | INR 272.65 | INR 266.77 | INR 268.52 | 6,910,681 |
| 2025-11-20 | INR 269.50 | INR 270.85 | INR 267.46 | INR 268.74 | 3,927,110 |
| 2025-11-19 | INR 269.00 | INR 270.47 | INR 265.53 | INR 269.15 | 3,887,160 |
| 2025-11-18 | INR 271.80 | INR 273.22 | INR 267.83 | INR 269.00 | 8,683,313 |
| 2025-11-17 | INR 260.75 | INR 269.90 | INR 257.69 | INR 268.74 | 12,544,339 |
| 2025-11-14 | INR 256.00 | INR 261.45 | INR 255.03 | INR 260.13 | 9,990,212 |
| 2025-11-13 | INR 257.99 | INR 261.20 | INR 254.06 | INR 256.95 | 7,830,669 |
| 2025-11-12 | INR 262.42 | INR 262.70 | INR 255.80 | INR 256.81 | 2,961,717 |
| 2025-11-11 | INR 259.00 | INR 263.35 | INR 256.31 | INR 262.02 | 7,434,869 |
| 2025-11-10 | INR 253.02 | INR 265.20 | INR 249.60 | INR 260.82 | 35,673,331 |
| 2025-11-07 | INR 246.14 | INR 247.74 | INR 241.85 | INR 245.87 | 5,292,476 |
| 2025-11-06 | INR 253.90 | INR 253.90 | INR 244.10 | INR 246.14 | 3,367,756 |
| 2025-11-04 | INR 248.05 | INR 252.68 | INR 247.11 | INR 250.83 | 4,235,678 |
| 2025-11-03 | INR 249.00 | INR 251.54 | INR 245.40 | INR 250.08 | 4,574,325 |
| 2025-10-31 | INR 256.00 | INR 257.80 | INR 246.98 | INR 247.94 | 4,251,232 |
| 2025-10-30 | INR 257.56 | INR 258.26 | INR 254.00 | INR 256.77 | 4,100,417 |
| 2025-10-29 | INR 258.14 | INR 260.90 | INR 256.75 | INR 258.06 | 5,007,106 |
| 2025-10-28 | INR 256.00 | INR 259.50 | INR 253.72 | INR 256.86 | 6,379,166 |
| 2025-10-27 | INR 252.70 | INR 255.97 | INR 251.31 | INR 255.14 | 4,262,941 |
| 2025-10-24 | INR 254.10 | INR 255.30 | INR 249.70 | INR 250.59 | 2,775,015 |
| 2025-10-23 | INR 257.34 | INR 259.98 | INR 252.81 | INR 253.72 | 4,645,628 |
| 2025-10-21 | INR 258.79 | INR 260.50 | INR 255.33 | INR 256.86 | 729,991 |
| 2025-10-20 | INR 261.49 | INR 264.49 | INR 256.91 | INR 257.48 | 2,347,878 |
| 2025-10-17 | INR 261.30 | INR 267.58 | INR 258.06 | INR 261.14 | 7,194,337 |
| 2025-10-16 | INR 262.78 | INR 266.79 | INR 261.90 | INR 263.31 | 3,667,221 |
| 2025-10-15 | INR 257.15 | INR 262.78 | INR 256.61 | INR 261.62 | 3,290,589 |
| 2025-10-14 | INR 263.23 | INR 263.23 | INR 254.86 | INR 255.79 | 4,736,812 |
| 2025-10-13 | INR 264.00 | INR 267.49 | INR 260.30 | INR 261.48 | 3,440,498 |
| 2025-10-10 | INR 263.00 | INR 268.25 | INR 262.70 | INR 265.19 | 6,545,523 |
| 2025-10-09 | INR 257.42 | INR 265.50 | INR 256.51 | INR 264.11 | 9,572,887 |