One97 Communications Limited (PAYTM) Price History
Daily open, high, low, close and volume for One97 Communications Limited (PAYTM) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | INR 1,638.70 | INR 1,663.30 | INR 1,637.20 | INR 1,651.20 | 1,116,563 |
| 2026-10-09 | INR 1,638.00 | INR 1,682.20 | INR 1,627.80 | INR 1,636.00 | 4,837,555 |
| 2026-10-08 | INR 1,671.00 | INR 1,671.40 | INR 1,558.80 | INR 1,641.50 | 17,399,723 |
| 2026-10-07 | INR 1,686.50 | INR 1,774.00 | INR 1,680.10 | INR 1,732.00 | 5,016,093 |
| 2026-10-06 | INR 1,698.00 | INR 1,705.50 | INR 1,672.10 | INR 1,694.00 | 2,061,099 |
| 2026-10-05 | INR 1,656.00 | INR 1,694.00 | INR 1,654.90 | INR 1,684.00 | 2,267,650 |
| 2026-10-01 | INR 1,671.90 | INR 1,690.00 | INR 1,629.00 | INR 1,656.00 | 1,936,812 |
| 2026-09-30 | INR 1,701.00 | INR 1,708.00 | INR 1,667.10 | INR 1,678.00 | 2,424,277 |
| 2026-09-29 | INR 1,635.80 | INR 1,691.70 | INR 1,624.40 | INR 1,683.00 | 3,925,804 |
| 2026-09-28 | INR 1,668.00 | INR 1,678.10 | INR 1,625.70 | INR 1,635.80 | 4,017,703 |
| 2026-09-25 | INR 1,732.50 | INR 1,747.20 | INR 1,658.80 | INR 1,674.00 | 5,174,169 |
| 2026-09-24 | INR 1,768.00 | INR 1,784.70 | INR 1,730.30 | INR 1,735.50 | 3,538,274 |
| 2026-09-23 | INR 1,814.40 | INR 1,819.90 | INR 1,763.30 | INR 1,775.00 | 2,410,487 |
| 2026-09-22 | INR 1,808.70 | INR 1,828.10 | INR 1,802.60 | INR 1,814.40 | 1,208,769 |
| 2026-09-21 | INR 1,823.00 | INR 1,829.30 | INR 1,792.00 | INR 1,810.00 | 5,052,267 |
| 2026-09-18 | INR 1,795.40 | INR 1,849.90 | INR 1,765.00 | INR 1,849.90 | 4,640,337 |
| 2026-09-17 | INR 1,795.00 | INR 1,816.30 | INR 1,752.70 | INR 1,763.00 | 4,085,951 |
| 2026-09-16 | INR 1,830.00 | INR 1,855.50 | INR 1,731.10 | INR 1,790.00 | 15,413,025 |
| 2026-09-15 | INR 1,808.00 | INR 1,811.00 | INR 1,730.00 | INR 1,730.00 | 3,226,150 |
| 2026-09-11 | INR 1,745.00 | INR 1,840.00 | INR 1,726.80 | INR 1,807.50 | 9,269,434 |
| 2026-09-10 | INR 1,750.00 | INR 1,757.00 | INR 1,720.10 | INR 1,739.00 | 1,479,094 |
| 2026-09-09 | INR 1,677.00 | INR 1,758.90 | INR 1,676.10 | INR 1,751.50 | 8,247,684 |
| 2026-09-08 | INR 1,654.50 | INR 1,676.70 | INR 1,636.00 | INR 1,670.00 | 2,338,072 |
| 2026-09-07 | INR 1,659.60 | INR 1,669.30 | INR 1,642.00 | INR 1,664.00 | 1,822,600 |
| 2026-09-04 | INR 1,635.20 | INR 1,697.70 | INR 1,626.60 | INR 1,659.50 | 5,191,803 |
| 2026-09-03 | INR 1,622.90 | INR 1,638.80 | INR 1,608.40 | INR 1,637.00 | 1,767,936 |
| 2026-09-02 | INR 1,628.10 | INR 1,633.30 | INR 1,594.20 | INR 1,619.00 | 3,008,191 |
| 2026-09-01 | INR 1,689.00 | INR 1,698.60 | INR 1,616.30 | INR 1,633.50 | 2,753,126 |
| 2026-08-31 | INR 1,622.50 | INR 1,717.10 | INR 1,622.50 | INR 1,717.10 | 2,686,950 |
| 2026-08-28 | INR 1,685.00 | INR 1,698.30 | INR 1,641.70 | INR 1,650.90 | 1,837,484 |
| 2026-08-27 | INR 1,720.40 | INR 1,731.00 | INR 1,679.00 | INR 1,679.00 | 3,395,055 |
| 2026-08-26 | INR 1,713.10 | INR 1,732.30 | INR 1,707.00 | INR 1,716.00 | 4,917,036 |
| 2026-08-25 | INR 1,622.70 | INR 1,718.00 | INR 1,612.00 | INR 1,718.00 | 10,111,331 |
| 2026-08-24 | INR 1,632.00 | INR 1,638.50 | INR 1,610.30 | INR 1,623.50 | 2,832,355 |
| 2026-08-21 | INR 1,603.30 | INR 1,638.40 | INR 1,598.00 | INR 1,632.00 | 5,129,938 |
| 2026-08-20 | INR 1,590.00 | INR 1,622.80 | INR 1,587.10 | INR 1,603.60 | 4,831,205 |
| 2026-08-19 | INR 1,551.10 | INR 1,604.90 | INR 1,546.30 | INR 1,583.50 | 5,645,397 |
| 2026-08-18 | INR 1,580.20 | INR 1,599.00 | INR 1,546.30 | INR 1,546.30 | 3,848,121 |
| 2026-08-17 | INR 1,603.00 | INR 1,619.00 | INR 1,577.80 | INR 1,580.20 | 2,137,873 |
| 2026-08-14 | INR 1,644.20 | INR 1,657.60 | INR 1,603.00 | INR 1,603.00 | 3,221,449 |
| 2026-08-13 | INR 1,610.20 | INR 1,649.50 | INR 1,597.70 | INR 1,649.50 | 3,077,608 |
| 2026-08-12 | INR 1,593.70 | INR 1,623.70 | INR 1,591.30 | INR 1,610.00 | 2,609,810 |
| 2026-08-11 | INR 1,593.50 | INR 1,639.90 | INR 1,576.10 | INR 1,593.70 | 8,421,264 |
| 2026-08-10 | INR 1,445.00 | INR 1,598.50 | INR 1,445.00 | INR 1,584.10 | 20,046,110 |
| 2026-08-07 | INR 1,425.30 | INR 1,459.50 | INR 1,425.30 | INR 1,441.60 | 3,055,929 |
| 2026-08-06 | INR 1,429.00 | INR 1,459.50 | INR 1,421.00 | INR 1,442.00 | 3,673,541 |
| 2026-08-05 | INR 1,416.00 | INR 1,443.00 | INR 1,407.30 | INR 1,429.00 | 3,009,527 |
| 2026-08-04 | INR 1,436.00 | INR 1,436.60 | INR 1,388.40 | INR 1,400.00 | 6,114,443 |
| 2026-08-03 | INR 1,348.00 | INR 1,437.60 | INR 1,344.40 | INR 1,410.00 | 7,964,165 |
| 2026-07-31 | INR 1,322.20 | INR 1,360.00 | INR 1,322.20 | INR 1,343.00 | 2,303,054 |
| 2026-07-30 | INR 1,331.80 | INR 1,350.20 | INR 1,317.10 | INR 1,332.50 | 2,761,482 |
| 2026-07-29 | INR 1,300.00 | INR 1,335.30 | INR 1,293.10 | INR 1,330.00 | 4,123,247 |
| 2026-07-28 | INR 1,292.50 | INR 1,322.60 | INR 1,287.00 | INR 1,307.90 | 3,215,599 |
| 2026-07-27 | INR 1,288.00 | INR 1,298.00 | INR 1,270.10 | INR 1,289.40 | 2,199,063 |
| 2026-07-24 | INR 1,246.00 | INR 1,296.70 | INR 1,236.50 | INR 1,283.20 | 3,609,944 |
| 2026-07-23 | INR 1,270.10 | INR 1,285.90 | INR 1,250.10 | INR 1,256.80 | 1,801,790 |
| 2026-07-22 | INR 1,301.00 | INR 1,306.90 | INR 1,260.90 | INR 1,267.00 | 3,940,599 |
| 2026-07-21 | INR 1,337.00 | INR 1,382.40 | INR 1,290.70 | INR 1,300.50 | 10,474,615 |
| 2026-07-20 | INR 1,350.00 | INR 1,357.40 | INR 1,335.50 | INR 1,347.50 | 2,401,684 |
| 2026-07-17 | INR 1,360.00 | INR 1,365.30 | INR 1,325.40 | INR 1,348.00 | 2,071,323 |
| 2026-07-16 | INR 1,387.00 | INR 1,395.90 | INR 1,341.00 | INR 1,361.10 | 3,423,106 |
| 2026-07-15 | INR 1,385.00 | INR 1,407.00 | INR 1,352.60 | INR 1,368.00 | 2,680,362 |
| 2026-07-14 | INR 1,377.50 | INR 1,393.40 | INR 1,364.00 | INR 1,381.40 | 4,078,216 |
| 2026-07-13 | INR 1,332.00 | INR 1,397.40 | INR 1,328.50 | INR 1,386.50 | 4,677,505 |
| 2026-07-10 | INR 1,268.90 | INR 1,359.00 | INR 1,268.90 | INR 1,341.80 | 6,813,451 |
| 2026-07-09 | INR 1,223.40 | INR 1,271.70 | INR 1,223.30 | INR 1,262.90 | 2,379,155 |
| 2026-07-08 | INR 1,242.00 | INR 1,253.80 | INR 1,210.40 | INR 1,223.40 | 3,597,474 |
| 2026-07-07 | INR 1,217.00 | INR 1,251.00 | INR 1,208.00 | INR 1,246.00 | 3,663,316 |
| 2026-07-06 | INR 1,217.50 | INR 1,226.20 | INR 1,196.30 | INR 1,218.20 | 2,108,000 |
| 2026-07-03 | INR 1,225.50 | INR 1,231.90 | INR 1,200.30 | INR 1,221.40 | 2,741,643 |
| 2026-07-02 | INR 1,209.00 | INR 1,227.70 | INR 1,205.10 | INR 1,213.40 | 2,345,008 |
| 2026-07-01 | INR 1,152.10 | INR 1,209.00 | INR 1,150.50 | INR 1,203.70 | 4,234,770 |
| 2026-06-30 | INR 1,133.80 | INR 1,159.20 | INR 1,128.30 | INR 1,141.50 | 2,478,029 |
| 2026-06-29 | INR 1,130.10 | INR 1,144.00 | INR 1,116.40 | INR 1,133.10 | 7,867,109 |
| 2026-06-25 | INR 1,090.00 | INR 1,128.80 | INR 1,090.00 | INR 1,124.80 | 2,584,075 |
| 2026-06-24 | INR 1,084.30 | INR 1,096.40 | INR 1,077.20 | INR 1,087.30 | 1,400,697 |
| 2026-06-23 | INR 1,091.90 | INR 1,108.90 | INR 1,081.60 | INR 1,088.00 | 2,223,423 |
| 2026-06-22 | INR 1,093.60 | INR 1,102.40 | INR 1,085.60 | INR 1,089.30 | 852,829 |
| 2026-06-19 | INR 1,093.00 | INR 1,106.00 | INR 1,081.10 | INR 1,090.10 | 1,585,508 |
| 2026-06-18 | INR 1,119.60 | INR 1,125.60 | INR 1,064.20 | INR 1,093.90 | 3,990,026 |
| 2026-06-17 | INR 1,108.50 | INR 1,123.00 | INR 1,106.10 | INR 1,120.10 | 798,003 |
| 2026-06-16 | INR 1,121.40 | INR 1,126.70 | INR 1,098.00 | INR 1,108.50 | 968,998 |
| 2026-06-15 | INR 1,087.70 | INR 1,133.70 | INR 1,079.00 | INR 1,121.40 | 2,463,010 |
| 2026-06-12 | INR 1,035.00 | INR 1,077.00 | INR 1,031.10 | INR 1,073.90 | 1,749,987 |
| 2026-06-11 | INR 1,061.70 | INR 1,063.20 | INR 1,014.00 | INR 1,023.10 | 2,148,487 |
| 2026-06-10 | INR 1,073.00 | INR 1,122.40 | INR 1,062.70 | INR 1,066.30 | 4,467,778 |
| 2026-06-09 | INR 1,037.70 | INR 1,075.40 | INR 1,034.30 | INR 1,072.00 | 1,157,015 |
| 2026-06-08 | INR 1,051.20 | INR 1,061.10 | INR 1,026.60 | INR 1,031.70 | 1,343,774 |
| 2026-06-05 | INR 1,059.00 | INR 1,085.00 | INR 1,059.00 | INR 1,065.20 | 1,352,647 |
| 2026-06-04 | INR 1,058.00 | INR 1,069.40 | INR 1,046.00 | INR 1,058.50 | 2,020,946 |
| 2026-06-03 | INR 1,071.50 | INR 1,074.90 | INR 1,036.20 | INR 1,062.70 | 2,111,502 |
| 2026-06-02 | INR 1,090.00 | INR 1,090.00 | INR 1,055.90 | INR 1,070.90 | 2,598,472 |
| 2026-06-01 | INR 1,120.50 | INR 1,123.20 | INR 1,090.50 | INR 1,095.00 | 1,670,882 |
| 2026-05-29 | INR 1,128.00 | INR 1,141.00 | INR 1,112.00 | INR 1,118.80 | 3,065,803 |
| 2026-05-27 | INR 1,140.00 | INR 1,157.80 | INR 1,124.00 | INR 1,128.20 | 2,189,509 |
| 2026-05-26 | INR 1,103.40 | INR 1,136.50 | INR 1,098.60 | INR 1,131.60 | 3,441,433 |
| 2026-05-25 | INR 1,118.50 | INR 1,128.00 | INR 1,094.10 | INR 1,097.40 | 1,785,715 |
| 2026-05-22 | INR 1,161.00 | INR 1,161.00 | INR 1,110.00 | INR 1,112.40 | 4,094,406 |
| 2026-05-21 | INR 1,170.20 | INR 1,172.00 | INR 1,141.40 | INR 1,155.60 | 1,233,342 |
| 2026-05-20 | INR 1,111.70 | INR 1,156.80 | INR 1,101.00 | INR 1,153.50 | 1,415,263 |
| 2026-05-19 | INR 1,119.00 | INR 1,152.00 | INR 1,105.00 | INR 1,121.40 | 1,694,167 |
| 2026-05-18 | INR 1,132.90 | INR 1,132.90 | INR 1,082.30 | INR 1,105.10 | 1,794,222 |
| 2026-05-15 | INR 1,144.60 | INR 1,145.90 | INR 1,122.10 | INR 1,131.20 | 1,303,265 |
| 2026-05-14 | INR 1,130.70 | INR 1,151.00 | INR 1,102.40 | INR 1,144.60 | 2,006,938 |
| 2026-05-13 | INR 1,158.00 | INR 1,174.20 | INR 1,118.10 | INR 1,121.80 | 1,684,507 |
| 2026-05-12 | INR 1,180.00 | INR 1,196.60 | INR 1,150.30 | INR 1,154.60 | 1,533,249 |
| 2026-05-11 | INR 1,186.70 | INR 1,204.80 | INR 1,170.30 | INR 1,196.60 | 1,767,792 |
| 2026-05-08 | INR 1,195.00 | INR 1,223.00 | INR 1,184.10 | INR 1,187.10 | 3,536,318 |
| 2026-05-07 | INR 1,150.00 | INR 1,203.60 | INR 1,135.30 | INR 1,197.40 | 14,256,021 |
| 2026-05-06 | INR 1,105.00 | INR 1,121.10 | INR 1,089.10 | INR 1,110.60 | 2,556,125 |
| 2026-05-05 | INR 1,111.60 | INR 1,121.90 | INR 1,075.10 | INR 1,088.00 | 1,742,149 |
| 2026-05-04 | INR 1,097.80 | INR 1,123.00 | INR 1,097.80 | INR 1,115.80 | 1,245,734 |
| 2026-04-30 | INR 1,100.00 | INR 1,103.60 | INR 1,082.50 | INR 1,095.80 | 2,105,310 |
| 2026-04-29 | INR 1,130.50 | INR 1,144.80 | INR 1,099.00 | INR 1,104.20 | 2,476,900 |
| 2026-04-28 | INR 1,125.65 | INR 1,148.00 | INR 1,120.50 | INR 1,129.15 | 2,357,870 |
| 2026-04-27 | INR 1,084.95 | INR 1,144.75 | INR 1,051.10 | INR 1,132.05 | 21,682,253 |
| 2026-04-24 | INR 1,159.95 | INR 1,170.00 | INR 1,142.50 | INR 1,147.35 | 1,241,513 |
| 2026-04-23 | INR 1,162.15 | INR 1,165.00 | INR 1,144.00 | INR 1,159.55 | 1,129,348 |
| 2026-04-22 | INR 1,162.05 | INR 1,173.95 | INR 1,156.50 | INR 1,162.15 | 930,688 |
| 2026-04-21 | INR 1,160.00 | INR 1,178.15 | INR 1,160.00 | INR 1,166.80 | 953,319 |
| 2026-04-20 | INR 1,163.40 | INR 1,181.00 | INR 1,152.40 | INR 1,161.35 | 1,481,707 |
| 2026-04-17 | INR 1,152.15 | INR 1,165.00 | INR 1,145.15 | INR 1,161.65 | 1,716,594 |
| 2026-04-16 | INR 1,148.00 | INR 1,159.00 | INR 1,124.20 | INR 1,148.85 | 2,228,732 |
| 2026-04-15 | INR 1,129.95 | INR 1,146.40 | INR 1,126.50 | INR 1,140.10 | 2,273,691 |
| 2026-04-13 | INR 1,095.20 | INR 1,113.45 | INR 1,082.50 | INR 1,106.70 | 1,962,493 |
| 2026-04-10 | INR 1,104.90 | INR 1,126.00 | INR 1,092.65 | INR 1,123.85 | 2,508,817 |
| 2026-04-09 | INR 1,112.90 | INR 1,133.60 | INR 1,090.00 | INR 1,097.95 | 4,460,692 |
| 2026-04-08 | INR 1,070.00 | INR 1,116.35 | INR 1,056.30 | INR 1,112.95 | 4,233,641 |
| 2026-04-07 | INR 1,024.65 | INR 1,037.00 | INR 1,006.35 | INR 1,028.45 | 1,760,543 |
| 2026-04-06 | INR 1,002.00 | INR 1,032.05 | INR 977.00 | INR 1,029.10 | 3,280,196 |
| 2026-04-02 | INR 988.00 | INR 1,011.00 | INR 962.00 | INR 1,006.00 | 2,181,909 |
| 2026-04-01 | INR 989.95 | INR 1,009.85 | INR 979.55 | INR 997.10 | 2,048,902 |
| 2026-03-30 | INR 992.00 | INR 997.90 | INR 930.60 | INR 959.00 | 3,108,158 |
| 2026-03-27 | INR 1,059.00 | INR 1,059.00 | INR 1,005.00 | INR 1,008.80 | 2,219,237 |
| 2026-03-25 | INR 1,049.00 | INR 1,071.00 | INR 1,040.30 | INR 1,065.90 | 2,498,906 |
| 2026-03-24 | INR 1,020.00 | INR 1,038.60 | INR 1,004.40 | INR 1,035.10 | 1,798,247 |
| 2026-03-23 | INR 1,036.00 | INR 1,040.00 | INR 987.10 | INR 992.80 | 2,770,795 |
| 2026-03-20 | INR 1,055.10 | INR 1,070.00 | INR 1,044.00 | INR 1,054.30 | 2,527,519 |
| 2026-03-19 | INR 1,045.20 | INR 1,066.60 | INR 1,033.50 | INR 1,041.80 | 1,999,499 |
| 2026-03-18 | INR 1,023.00 | INR 1,085.90 | INR 1,023.00 | INR 1,076.40 | 2,879,856 |
| 2026-03-17 | INR 1,019.00 | INR 1,031.30 | INR 1,009.00 | INR 1,022.00 | 2,269,165 |
| 2026-03-16 | INR 975.60 | INR 1,019.80 | INR 972.10 | INR 1,013.80 | 2,811,169 |
| 2026-03-13 | INR 1,005.00 | INR 1,005.50 | INR 966.70 | INR 976.20 | 3,060,838 |
| 2026-03-12 | INR 1,025.80 | INR 1,025.80 | INR 997.70 | INR 1,009.10 | 2,037,889 |
| 2026-03-11 | INR 1,041.20 | INR 1,044.10 | INR 1,018.80 | INR 1,025.70 | 1,957,856 |
| 2026-03-10 | INR 1,046.00 | INR 1,064.70 | INR 1,031.20 | INR 1,040.60 | 2,200,551 |
| 2026-03-09 | INR 1,010.00 | INR 1,041.90 | INR 989.50 | INR 1,038.70 | 2,717,783 |
| 2026-03-06 | INR 1,049.10 | INR 1,060.90 | INR 1,035.00 | INR 1,038.30 | 1,296,267 |
| 2026-03-05 | INR 1,047.10 | INR 1,065.00 | INR 1,031.40 | INR 1,052.90 | 2,172,348 |
| 2026-03-04 | INR 1,048.90 | INR 1,057.90 | INR 1,023.00 | INR 1,045.50 | 4,120,235 |
| 2026-03-02 | INR 1,065.00 | INR 1,096.10 | INR 1,031.30 | INR 1,059.40 | 4,995,351 |
| 2026-02-27 | INR 1,122.80 | INR 1,132.50 | INR 1,087.00 | INR 1,098.30 | 3,019,796 |
| 2026-02-26 | INR 1,134.50 | INR 1,142.00 | INR 1,103.50 | INR 1,122.80 | 2,783,133 |
| 2026-02-25 | INR 1,142.70 | INR 1,147.80 | INR 1,119.70 | INR 1,133.20 | 2,046,403 |
| 2026-02-24 | INR 1,162.10 | INR 1,169.30 | INR 1,116.50 | INR 1,131.70 | 4,165,307 |
| 2026-02-23 | INR 1,157.80 | INR 1,179.50 | INR 1,156.80 | INR 1,173.70 | 1,976,282 |
| 2026-02-20 | INR 1,145.60 | INR 1,161.90 | INR 1,145.60 | INR 1,153.30 | 1,287,270 |
| 2026-02-19 | INR 1,200.00 | INR 1,200.70 | INR 1,138.00 | INR 1,145.60 | 3,408,962 |
| 2026-02-18 | INR 1,173.90 | INR 1,202.00 | INR 1,168.60 | INR 1,199.60 | 3,391,878 |
| 2026-02-17 | INR 1,120.00 | INR 1,174.90 | INR 1,110.60 | INR 1,169.30 | 4,617,604 |
| 2026-02-16 | INR 1,120.50 | INR 1,126.90 | INR 1,101.80 | INR 1,123.10 | 2,605,903 |
| 2026-02-13 | INR 1,140.00 | INR 1,140.40 | INR 1,099.30 | INR 1,126.30 | 6,319,748 |
| 2026-02-12 | INR 1,163.90 | INR 1,163.90 | INR 1,138.00 | INR 1,148.70 | 1,573,000 |
| 2026-02-11 | INR 1,161.00 | INR 1,168.00 | INR 1,149.20 | INR 1,160.00 | 2,624,238 |
| 2026-02-10 | INR 1,179.90 | INR 1,184.10 | INR 1,147.00 | INR 1,161.30 | 4,291,123 |
| 2026-02-09 | INR 1,186.80 | INR 1,194.10 | INR 1,173.10 | INR 1,179.90 | 2,427,041 |
| 2026-02-06 | INR 1,210.00 | INR 1,211.90 | INR 1,170.40 | INR 1,187.40 | 2,396,676 |
| 2026-02-05 | INR 1,205.60 | INR 1,219.30 | INR 1,194.20 | INR 1,211.70 | 1,581,535 |
| 2026-02-04 | INR 1,195.00 | INR 1,215.00 | INR 1,175.30 | INR 1,206.50 | 2,015,876 |
| 2026-02-03 | INR 1,220.00 | INR 1,250.00 | INR 1,187.50 | INR 1,198.10 | 4,126,493 |
| 2026-02-02 | INR 1,174.00 | INR 1,185.00 | INR 1,147.70 | INR 1,171.40 | 2,484,739 |
| 2026-01-30 | INR 1,164.90 | INR 1,164.90 | INR 1,112.20 | INR 1,137.50 | 7,377,268 |
| 2026-01-29 | INR 1,178.90 | INR 1,188.40 | INR 1,156.50 | INR 1,168.10 | 3,726,729 |
| 2026-01-28 | INR 1,155.00 | INR 1,179.40 | INR 1,150.20 | INR 1,177.00 | 3,639,535 |
| 2026-01-27 | INR 1,150.00 | INR 1,160.00 | INR 1,118.10 | INR 1,144.80 | 5,280,654 |
| 2026-01-23 | INR 1,261.90 | INR 1,303.80 | INR 1,130.00 | INR 1,138.80 | 19,357,013 |
| 2026-01-22 | INR 1,246.50 | INR 1,266.90 | INR 1,242.30 | INR 1,260.50 | 2,424,633 |
| 2026-01-21 | INR 1,294.00 | INR 1,301.70 | INR 1,221.70 | INR 1,235.90 | 6,689,887 |
| 2026-01-20 | INR 1,332.50 | INR 1,335.90 | INR 1,288.70 | INR 1,296.80 | 1,715,940 |
| 2026-01-19 | INR 1,336.10 | INR 1,347.00 | INR 1,308.90 | INR 1,331.40 | 1,800,193 |
| 2026-01-16 | INR 1,313.30 | INR 1,353.80 | INR 1,312.40 | INR 1,342.50 | 2,465,849 |
| 2026-01-15 | INR 1,313.30 | INR 1,313.30 | INR 1,313.30 | INR 1,313.30 | 0 |
| 2026-01-14 | INR 1,285.00 | INR 1,322.40 | INR 1,281.00 | INR 1,313.30 | 2,374,640 |
| 2026-01-13 | INR 1,278.90 | INR 1,298.50 | INR 1,268.00 | INR 1,281.60 | 2,849,036 |
| 2026-01-12 | INR 1,291.10 | INR 1,302.40 | INR 1,248.00 | INR 1,267.50 | 3,423,547 |
| 2026-01-09 | INR 1,296.00 | INR 1,319.00 | INR 1,282.10 | INR 1,288.60 | 1,925,111 |
| 2026-01-08 | INR 1,318.20 | INR 1,333.50 | INR 1,293.30 | INR 1,301.80 | 2,904,742 |
| 2026-01-07 | INR 1,331.90 | INR 1,339.00 | INR 1,311.70 | INR 1,318.80 | 1,561,615 |
| 2026-01-06 | INR 1,335.90 | INR 1,339.20 | INR 1,317.30 | INR 1,332.10 | 1,259,044 |
| 2026-01-05 | INR 1,340.60 | INR 1,357.20 | INR 1,332.00 | INR 1,340.10 | 1,685,394 |
| 2026-01-02 | INR 1,292.00 | INR 1,342.90 | INR 1,290.00 | INR 1,340.60 | 2,213,835 |
| 2026-01-01 | INR 1,298.90 | INR 1,305.40 | INR 1,288.30 | INR 1,291.70 | 1,072,057 |
| 2025-12-31 | INR 1,302.00 | INR 1,314.80 | INR 1,294.30 | INR 1,298.90 | 1,213,575 |
| 2025-12-30 | INR 1,306.00 | INR 1,309.00 | INR 1,292.00 | INR 1,294.60 | 2,723,011 |
| 2025-12-29 | INR 1,316.00 | INR 1,327.30 | INR 1,305.60 | INR 1,309.00 | 1,376,042 |
| 2025-12-26 | INR 1,321.00 | INR 1,335.50 | INR 1,310.40 | INR 1,315.30 | 1,094,267 |
| 2025-12-24 | INR 1,340.00 | INR 1,350.80 | INR 1,322.30 | INR 1,324.70 | 1,295,488 |
| 2025-12-23 | INR 1,331.00 | INR 1,350.00 | INR 1,323.00 | INR 1,340.30 | 1,646,262 |
| 2025-12-22 | INR 1,341.00 | INR 1,351.00 | INR 1,325.00 | INR 1,328.90 | 1,676,866 |
| 2025-12-19 | INR 1,287.50 | INR 1,345.00 | INR 1,285.00 | INR 1,336.00 | 7,311,327 |
| 2025-12-18 | INR 1,275.90 | INR 1,297.90 | INR 1,256.00 | INR 1,286.10 | 2,296,680 |
| 2025-12-17 | INR 1,282.00 | INR 1,293.90 | INR 1,260.00 | INR 1,268.60 | 1,537,522 |
| 2025-12-16 | INR 1,303.10 | INR 1,306.30 | INR 1,275.00 | INR 1,281.40 | 2,628,713 |
| 2025-12-15 | INR 1,301.00 | INR 1,315.00 | INR 1,294.00 | INR 1,310.10 | 1,479,462 |
| 2025-12-12 | INR 1,281.90 | INR 1,314.00 | INR 1,278.00 | INR 1,304.70 | 2,061,708 |
| 2025-12-11 | INR 1,263.00 | INR 1,289.80 | INR 1,253.10 | INR 1,280.50 | 2,301,101 |
| 2025-12-10 | INR 1,316.70 | INR 1,318.10 | INR 1,265.00 | INR 1,268.30 | 3,668,569 |
| 2025-12-09 | INR 1,314.80 | INR 1,321.50 | INR 1,288.60 | INR 1,316.70 | 2,744,749 |
| 2025-12-08 | INR 1,337.00 | INR 1,348.50 | INR 1,303.10 | INR 1,321.00 | 2,092,443 |
| 2025-12-05 | INR 1,328.60 | INR 1,351.70 | INR 1,326.90 | INR 1,344.60 | 2,002,627 |
| 2025-12-04 | INR 1,338.90 | INR 1,348.00 | INR 1,320.00 | INR 1,328.60 | 1,454,122 |
| 2025-12-03 | INR 1,364.20 | INR 1,368.00 | INR 1,319.50 | INR 1,338.90 | 2,835,074 |
| 2025-12-02 | INR 1,366.70 | INR 1,381.80 | INR 1,360.50 | INR 1,364.20 | 3,828,123 |
| 2025-12-01 | INR 1,335.00 | INR 1,371.00 | INR 1,322.00 | INR 1,367.80 | 6,146,500 |
| 2025-11-28 | INR 1,308.10 | INR 1,338.80 | INR 1,308.10 | INR 1,320.60 | 6,950,734 |
| 2025-11-27 | INR 1,305.00 | INR 1,309.10 | INR 1,283.00 | INR 1,293.10 | 3,799,617 |
| 2025-11-26 | INR 1,250.00 | INR 1,288.90 | INR 1,245.00 | INR 1,286.50 | 2,425,988 |
| 2025-11-25 | INR 1,266.70 | INR 1,272.60 | INR 1,231.00 | INR 1,241.40 | 3,548,352 |
| 2025-11-24 | INR 1,274.60 | INR 1,283.30 | INR 1,248.90 | INR 1,260.70 | 52,117,312 |
| 2025-11-21 | INR 1,283.00 | INR 1,292.00 | INR 1,252.00 | INR 1,265.80 | 2,793,810 |
| 2025-11-20 | INR 1,289.00 | INR 1,303.80 | INR 1,280.60 | INR 1,283.90 | 2,760,654 |
| 2025-11-19 | INR 1,300.00 | INR 1,300.50 | INR 1,275.20 | INR 1,282.60 | 3,729,532 |
| 2025-11-18 | INR 1,314.00 | INR 1,333.90 | INR 1,290.50 | INR 1,295.50 | 18,480,822 |
| 2025-11-17 | INR 1,306.10 | INR 1,336.00 | INR 1,302.60 | INR 1,332.90 | 2,603,235 |
| 2025-11-14 | INR 1,307.50 | INR 1,315.00 | INR 1,289.00 | INR 1,299.20 | 1,913,597 |
| 2025-11-13 | INR 1,310.00 | INR 1,316.80 | INR 1,298.60 | INR 1,307.50 | 2,141,870 |
| 2025-11-12 | INR 1,332.60 | INR 1,341.90 | INR 1,300.20 | INR 1,306.20 | 2,274,788 |
| 2025-11-11 | INR 1,330.70 | INR 1,345.10 | INR 1,317.20 | INR 1,332.60 | 2,604,486 |
| 2025-11-10 | INR 1,340.00 | INR 1,353.80 | INR 1,325.40 | INR 1,330.70 | 2,677,468 |
| 2025-11-07 | INR 1,315.00 | INR 1,351.70 | INR 1,302.80 | INR 1,346.50 | 5,871,932 |
| 2025-11-06 | INR 1,310.00 | INR 1,333.80 | INR 1,292.70 | INR 1,320.60 | 10,267,401 |
| 2025-11-04 | INR 1,275.00 | INR 1,284.90 | INR 1,260.10 | INR 1,268.00 | 2,055,596 |
| 2025-11-03 | INR 1,300.10 | INR 1,307.10 | INR 1,263.50 | INR 1,274.80 | 2,867,142 |
| 2025-10-31 | INR 1,312.80 | INR 1,321.00 | INR 1,300.00 | INR 1,303.20 | 1,532,394 |
| 2025-10-30 | INR 1,305.00 | INR 1,318.70 | INR 1,297.00 | INR 1,309.80 | 1,871,713 |
| 2025-10-29 | INR 1,310.00 | INR 1,317.50 | INR 1,294.00 | INR 1,309.30 | 1,793,515 |
| 2025-10-28 | INR 1,313.00 | INR 1,323.50 | INR 1,305.00 | INR 1,309.70 | 2,876,887 |
| 2025-10-27 | INR 1,286.00 | INR 1,308.90 | INR 1,280.30 | INR 1,306.20 | 3,367,532 |
| 2025-10-24 | INR 1,284.00 | INR 1,297.30 | INR 1,280.50 | INR 1,287.00 | 1,542,964 |
| 2025-10-23 | INR 1,308.20 | INR 1,316.90 | INR 1,280.00 | INR 1,284.10 | 3,169,295 |
| 2025-10-21 | INR 1,311.00 | INR 1,319.00 | INR 1,302.00 | INR 1,308.20 | 571,597 |
| 2025-10-20 | INR 1,286.90 | INR 1,314.00 | INR 1,277.60 | INR 1,305.50 | 2,339,450 |
| 2025-10-17 | INR 1,269.90 | INR 1,295.40 | INR 1,260.10 | INR 1,285.30 | 3,503,412 |
| 2025-10-16 | INR 1,281.70 | INR 1,305.00 | INR 1,267.70 | INR 1,274.00 | 4,683,700 |
| 2025-10-15 | INR 1,250.20 | INR 1,283.90 | INR 1,246.90 | INR 1,277.30 | 3,642,580 |
| 2025-10-14 | INR 1,253.00 | INR 1,254.00 | INR 1,226.00 | INR 1,244.80 | 3,180,955 |
| 2025-10-13 | INR 1,235.00 | INR 1,257.20 | INR 1,231.10 | INR 1,249.40 | 3,491,141 |
| 2025-10-10 | INR 1,252.00 | INR 1,257.60 | INR 1,230.50 | INR 1,236.90 | 4,322,055 |
| 2025-10-09 | INR 1,225.00 | INR 1,251.00 | INR 1,224.30 | INR 1,246.30 | 3,067,327 |