Pidilite Industries Limited (PIDILITIND) Price History
Daily open, high, low, close and volume for Pidilite Industries Limited (PIDILITIND) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 1,466.40 | INR 1,488.90 | INR 1,466.10 | INR 1,482.00 | 312,874 |
| 2026-10-08 | INR 1,485.00 | INR 1,498.00 | INR 1,460.10 | INR 1,460.10 | 985,340 |
| 2026-10-07 | INR 1,515.00 | INR 1,515.00 | INR 1,483.10 | INR 1,488.50 | 537,272 |
| 2026-10-06 | INR 1,485.90 | INR 1,524.60 | INR 1,472.80 | INR 1,520.50 | 608,466 |
| 2026-10-05 | INR 1,464.20 | INR 1,487.70 | INR 1,458.20 | INR 1,487.70 | 843,401 |
| 2026-10-01 | INR 1,468.10 | INR 1,486.90 | INR 1,456.80 | INR 1,464.00 | 867,267 |
| 2026-09-30 | INR 1,481.00 | INR 1,496.90 | INR 1,465.10 | INR 1,465.10 | 940,925 |
| 2026-09-29 | INR 1,493.00 | INR 1,500.40 | INR 1,461.00 | INR 1,461.00 | 1,073,488 |
| 2026-09-28 | INR 1,508.00 | INR 1,508.00 | INR 1,486.80 | INR 1,503.00 | 585,752 |
| 2026-09-25 | INR 1,525.00 | INR 1,530.00 | INR 1,495.70 | INR 1,517.20 | 503,315 |
| 2026-09-24 | INR 1,561.00 | INR 1,579.00 | INR 1,517.50 | INR 1,522.00 | 1,259,222 |
| 2026-09-23 | INR 1,575.10 | INR 1,591.70 | INR 1,575.10 | INR 1,588.10 | 536,262 |
| 2026-09-22 | INR 1,576.30 | INR 1,587.00 | INR 1,562.70 | INR 1,572.70 | 482,511 |
| 2026-09-21 | INR 1,598.00 | INR 1,598.00 | INR 1,573.20 | INR 1,573.20 | 240,443 |
| 2026-09-18 | INR 1,559.90 | INR 1,598.90 | INR 1,559.90 | INR 1,572.10 | 1,142,486 |
| 2026-09-17 | INR 1,543.00 | INR 1,561.10 | INR 1,535.00 | INR 1,551.50 | 354,203 |
| 2026-09-16 | INR 1,521.20 | INR 1,546.90 | INR 1,521.20 | INR 1,543.80 | 573,360 |
| 2026-09-15 | INR 1,566.90 | INR 1,575.70 | INR 1,521.10 | INR 1,521.10 | 455,854 |
| 2026-09-11 | INR 1,550.00 | INR 1,567.90 | INR 1,540.40 | INR 1,566.90 | 389,368 |
| 2026-09-10 | INR 1,572.00 | INR 1,577.90 | INR 1,553.50 | INR 1,569.00 | 475,698 |
| 2026-09-09 | INR 1,579.00 | INR 1,585.60 | INR 1,566.00 | INR 1,572.00 | 276,995 |
| 2026-09-08 | INR 1,579.80 | INR 1,593.00 | INR 1,565.00 | INR 1,593.00 | 738,063 |
| 2026-09-07 | INR 1,625.90 | INR 1,628.90 | INR 1,575.00 | INR 1,575.00 | 591,643 |
| 2026-09-04 | INR 1,635.20 | INR 1,638.30 | INR 1,625.00 | INR 1,629.50 | 605,836 |
| 2026-09-03 | INR 1,633.00 | INR 1,638.30 | INR 1,621.20 | INR 1,638.30 | 578,059 |
| 2026-09-02 | INR 1,639.00 | INR 1,639.50 | INR 1,624.10 | INR 1,637.00 | 635,780 |
| 2026-09-01 | INR 1,675.00 | INR 1,675.50 | INR 1,637.50 | INR 1,643.50 | 990,170 |
| 2026-08-31 | INR 1,625.10 | INR 1,687.70 | INR 1,612.40 | INR 1,687.70 | 1,907,573 |
| 2026-08-28 | INR 1,656.00 | INR 1,658.50 | INR 1,617.00 | INR 1,629.50 | 449,546 |
| 2026-08-27 | INR 1,650.00 | INR 1,668.50 | INR 1,640.00 | INR 1,656.00 | 852,620 |
| 2026-08-26 | INR 1,651.30 | INR 1,669.60 | INR 1,641.00 | INR 1,650.00 | 617,323 |
| 2026-08-25 | INR 1,660.00 | INR 1,660.00 | INR 1,636.60 | INR 1,651.10 | 456,825 |
| 2026-08-24 | INR 1,646.00 | INR 1,660.00 | INR 1,638.00 | INR 1,660.00 | 554,272 |
| 2026-08-21 | INR 1,648.50 | INR 1,664.40 | INR 1,644.10 | INR 1,649.00 | 732,973 |
| 2026-08-20 | INR 1,658.50 | INR 1,666.90 | INR 1,647.50 | INR 1,660.00 | 419,940 |
| 2026-08-19 | INR 1,670.00 | INR 1,673.00 | INR 1,644.10 | INR 1,650.00 | 1,011,213 |
| 2026-08-18 | INR 1,665.00 | INR 1,674.00 | INR 1,657.30 | INR 1,674.00 | 655,495 |
| 2026-08-17 | INR 1,689.80 | INR 1,700.00 | INR 1,667.30 | INR 1,669.00 | 701,061 |
| 2026-08-14 | INR 1,690.10 | INR 1,707.50 | INR 1,684.40 | INR 1,693.00 | 680,220 |
| 2026-08-13 | INR 1,701.50 | INR 1,702.90 | INR 1,682.10 | INR 1,696.10 | 570,793 |
| 2026-08-12 | INR 1,685.80 | INR 1,701.50 | INR 1,679.00 | INR 1,701.50 | 1,724,562 |
| 2026-08-11 | INR 1,684.00 | INR 1,686.30 | INR 1,663.60 | INR 1,685.80 | 1,131,653 |
| 2026-08-10 | INR 1,660.00 | INR 1,685.40 | INR 1,652.80 | INR 1,685.00 | 880,089 |
| 2026-08-07 | INR 1,675.00 | INR 1,675.00 | INR 1,648.10 | INR 1,660.00 | 917,427 |
| 2026-08-06 | INR 1,658.00 | INR 1,686.40 | INR 1,652.00 | INR 1,686.00 | 1,808,445 |
| 2026-08-05 | INR 1,638.00 | INR 1,665.00 | INR 1,613.90 | INR 1,665.00 | 1,984,248 |
| 2026-08-04 | INR 1,642.50 | INR 1,659.00 | INR 1,602.00 | INR 1,620.00 | 2,924,363 |
| 2026-08-03 | INR 1,623.00 | INR 1,642.50 | INR 1,622.00 | INR 1,642.50 | 653,565 |
| 2026-07-31 | INR 1,630.50 | INR 1,637.90 | INR 1,601.00 | INR 1,611.40 | 821,463 |
| 2026-07-30 | INR 1,636.00 | INR 1,636.00 | INR 1,619.10 | INR 1,629.90 | 1,113,810 |
| 2026-07-29 | INR 1,619.90 | INR 1,637.00 | INR 1,608.90 | INR 1,629.90 | 1,117,313 |
| 2026-07-28 | INR 1,625.00 | INR 1,632.70 | INR 1,610.50 | INR 1,619.60 | 1,065,976 |
| 2026-07-27 | INR 1,588.90 | INR 1,622.40 | INR 1,579.70 | INR 1,611.30 | 1,161,586 |
| 2026-07-24 | INR 1,562.00 | INR 1,585.00 | INR 1,537.10 | INR 1,570.90 | 2,199,982 |
| 2026-07-23 | INR 1,595.00 | INR 1,603.60 | INR 1,558.10 | INR 1,564.20 | 1,280,969 |
| 2026-07-22 | INR 1,591.30 | INR 1,615.60 | INR 1,569.70 | INR 1,608.60 | 1,518,908 |
| 2026-07-21 | INR 1,575.00 | INR 1,601.00 | INR 1,569.50 | INR 1,591.30 | 1,640,055 |
| 2026-07-20 | INR 1,560.00 | INR 1,576.90 | INR 1,555.10 | INR 1,565.80 | 848,188 |
| 2026-07-17 | INR 1,560.00 | INR 1,573.30 | INR 1,557.00 | INR 1,566.10 | 1,387,673 |
| 2026-07-16 | INR 1,568.80 | INR 1,584.10 | INR 1,557.40 | INR 1,559.60 | 700,762 |
| 2026-07-15 | INR 1,570.00 | INR 1,597.30 | INR 1,566.00 | INR 1,568.80 | 1,092,354 |
| 2026-07-14 | INR 1,565.00 | INR 1,572.90 | INR 1,547.40 | INR 1,555.40 | 1,040,498 |
| 2026-07-13 | INR 1,578.90 | INR 1,583.20 | INR 1,559.60 | INR 1,580.70 | 617,150 |
| 2026-07-10 | INR 1,604.00 | INR 1,613.80 | INR 1,585.80 | INR 1,598.50 | 738,374 |
| 2026-07-09 | INR 1,570.00 | INR 1,598.90 | INR 1,565.00 | INR 1,590.40 | 226,559 |
| 2026-07-08 | INR 1,618.20 | INR 1,618.20 | INR 1,562.70 | INR 1,570.40 | 653,824 |
| 2026-07-07 | INR 1,617.00 | INR 1,626.70 | INR 1,606.40 | INR 1,622.30 | 595,670 |
| 2026-07-06 | INR 1,606.90 | INR 1,622.50 | INR 1,599.40 | INR 1,616.90 | 502,080 |
| 2026-07-03 | INR 1,621.00 | INR 1,625.50 | INR 1,595.10 | INR 1,598.00 | 443,831 |
| 2026-07-02 | INR 1,585.00 | INR 1,611.90 | INR 1,582.80 | INR 1,605.40 | 710,844 |
| 2026-07-01 | INR 1,600.00 | INR 1,601.00 | INR 1,578.00 | INR 1,581.90 | 510,067 |
| 2026-06-30 | INR 1,607.00 | INR 1,610.30 | INR 1,585.00 | INR 1,592.70 | 1,080,720 |
| 2026-06-29 | INR 1,597.70 | INR 1,620.70 | INR 1,595.00 | INR 1,599.60 | 1,536,107 |
| 2026-06-25 | INR 1,596.00 | INR 1,620.70 | INR 1,590.50 | INR 1,597.00 | 1,399,828 |
| 2026-06-24 | INR 1,570.00 | INR 1,585.00 | INR 1,563.20 | INR 1,579.00 | 779,349 |
| 2026-06-23 | INR 1,565.00 | INR 1,599.30 | INR 1,562.70 | INR 1,566.70 | 817,811 |
| 2026-06-22 | INR 1,580.00 | INR 1,582.80 | INR 1,555.00 | INR 1,572.20 | 775,668 |
| 2026-06-19 | INR 1,572.00 | INR 1,595.00 | INR 1,565.00 | INR 1,579.90 | 847,276 |
| 2026-06-18 | INR 1,575.00 | INR 1,586.20 | INR 1,568.00 | INR 1,581.10 | 759,760 |
| 2026-06-17 | INR 1,575.10 | INR 1,584.50 | INR 1,567.60 | INR 1,578.20 | 651,610 |
| 2026-06-16 | INR 1,587.00 | INR 1,587.00 | INR 1,552.60 | INR 1,571.20 | 382,140 |
| 2026-06-15 | INR 1,568.80 | INR 1,582.70 | INR 1,555.80 | INR 1,571.00 | 1,848,652 |
| 2026-06-12 | INR 1,518.00 | INR 1,553.90 | INR 1,515.10 | INR 1,535.50 | 1,254,231 |
| 2026-06-11 | INR 1,505.70 | INR 1,508.70 | INR 1,490.00 | INR 1,498.80 | 613,282 |
| 2026-06-10 | INR 1,485.00 | INR 1,535.80 | INR 1,482.90 | INR 1,506.50 | 1,866,212 |
| 2026-06-09 | INR 1,466.40 | INR 1,488.80 | INR 1,465.00 | INR 1,481.80 | 536,175 |
| 2026-06-08 | INR 1,450.10 | INR 1,478.00 | INR 1,447.50 | INR 1,459.80 | 417,045 |
| 2026-06-05 | INR 1,475.00 | INR 1,485.50 | INR 1,466.30 | INR 1,476.60 | 489,330 |
| 2026-06-04 | INR 1,457.40 | INR 1,478.60 | INR 1,457.20 | INR 1,471.10 | 646,986 |
| 2026-06-03 | INR 1,450.00 | INR 1,473.20 | INR 1,444.50 | INR 1,469.20 | 836,338 |
| 2026-06-02 | INR 1,430.00 | INR 1,463.90 | INR 1,430.00 | INR 1,454.60 | 948,386 |
| 2026-06-01 | INR 1,482.80 | INR 1,485.90 | INR 1,450.30 | INR 1,457.20 | 690,657 |
| 2026-05-29 | INR 1,474.20 | INR 1,500.70 | INR 1,466.50 | INR 1,482.80 | 4,438,929 |
| 2026-05-27 | INR 1,473.10 | INR 1,486.00 | INR 1,472.40 | INR 1,480.70 | 323,780 |
| 2026-05-26 | INR 1,477.20 | INR 1,483.00 | INR 1,467.00 | INR 1,478.50 | 454,638 |
| 2026-05-25 | INR 1,500.00 | INR 1,508.40 | INR 1,473.10 | INR 1,477.20 | 593,426 |
| 2026-05-22 | INR 1,474.10 | INR 1,484.00 | INR 1,459.00 | INR 1,478.40 | 533,048 |
| 2026-05-21 | INR 1,471.00 | INR 1,478.40 | INR 1,465.80 | INR 1,472.80 | 465,411 |
| 2026-05-20 | INR 1,440.00 | INR 1,465.00 | INR 1,431.40 | INR 1,455.60 | 356,329 |
| 2026-05-19 | INR 1,454.00 | INR 1,471.60 | INR 1,445.10 | INR 1,455.80 | 617,156 |
| 2026-05-18 | INR 1,456.00 | INR 1,456.60 | INR 1,428.20 | INR 1,450.20 | 655,599 |
| 2026-05-15 | INR 1,486.00 | INR 1,493.80 | INR 1,464.10 | INR 1,467.70 | 909,039 |
| 2026-05-14 | INR 1,458.70 | INR 1,489.80 | INR 1,458.70 | INR 1,483.80 | 1,213,793 |
| 2026-05-13 | INR 1,453.00 | INR 1,472.00 | INR 1,438.30 | INR 1,445.60 | 1,124,814 |
| 2026-05-12 | INR 1,433.10 | INR 1,480.00 | INR 1,427.60 | INR 1,453.00 | 1,764,144 |
| 2026-05-11 | INR 1,468.50 | INR 1,468.50 | INR 1,432.00 | INR 1,437.20 | 922,577 |
| 2026-05-08 | INR 1,503.60 | INR 1,515.00 | INR 1,470.00 | INR 1,476.00 | 5,494,105 |
| 2026-05-07 | INR 1,442.60 | INR 1,461.10 | INR 1,428.00 | INR 1,450.40 | 1,464,405 |
| 2026-05-06 | INR 1,374.80 | INR 1,426.00 | INR 1,373.00 | INR 1,421.50 | 2,276,888 |
| 2026-05-05 | INR 1,365.00 | INR 1,369.00 | INR 1,347.70 | INR 1,364.20 | 621,782 |
| 2026-05-04 | INR 1,378.20 | INR 1,389.00 | INR 1,361.10 | INR 1,364.60 | 649,397 |
| 2026-04-30 | INR 1,378.70 | INR 1,384.80 | INR 1,355.00 | INR 1,375.70 | 1,333,712 |
| 2026-04-29 | INR 1,392.60 | INR 1,404.80 | INR 1,386.40 | INR 1,389.00 | 364,945 |
| 2026-04-28 | INR 1,399.90 | INR 1,405.30 | INR 1,389.00 | INR 1,392.60 | 390,142 |
| 2026-04-27 | INR 1,394.30 | INR 1,406.90 | INR 1,390.30 | INR 1,399.30 | 356,391 |
| 2026-04-24 | INR 1,406.00 | INR 1,408.90 | INR 1,389.40 | INR 1,394.30 | 506,429 |
| 2026-04-23 | INR 1,408.00 | INR 1,412.00 | INR 1,396.80 | INR 1,402.10 | 319,278 |
| 2026-04-22 | INR 1,396.30 | INR 1,424.80 | INR 1,394.70 | INR 1,419.00 | 629,961 |
| 2026-04-21 | INR 1,389.00 | INR 1,414.10 | INR 1,380.00 | INR 1,407.80 | 708,195 |
| 2026-04-20 | INR 1,395.00 | INR 1,399.60 | INR 1,378.70 | INR 1,390.50 | 894,803 |
| 2026-04-17 | INR 1,334.90 | INR 1,398.00 | INR 1,326.00 | INR 1,393.40 | 1,740,546 |
| 2026-04-16 | INR 1,339.00 | INR 1,342.90 | INR 1,317.30 | INR 1,331.00 | 1,586,537 |
| 2026-04-15 | INR 1,360.00 | INR 1,360.10 | INR 1,325.10 | INR 1,329.50 | 1,064,359 |
| 2026-04-13 | INR 1,330.00 | INR 1,343.50 | INR 1,314.30 | INR 1,326.50 | 724,962 |
| 2026-04-10 | INR 1,354.20 | INR 1,365.00 | INR 1,336.00 | INR 1,357.10 | 1,610,183 |
| 2026-04-09 | INR 1,355.00 | INR 1,365.10 | INR 1,335.00 | INR 1,347.40 | 924,142 |
| 2026-04-08 | INR 1,400.00 | INR 1,400.40 | INR 1,350.00 | INR 1,355.00 | 1,855,865 |
| 2026-04-07 | INR 1,285.00 | INR 1,299.90 | INR 1,266.00 | INR 1,295.10 | 454,073 |
| 2026-04-06 | INR 1,281.40 | INR 1,295.70 | INR 1,259.00 | INR 1,291.20 | 1,230,910 |
| 2026-04-02 | INR 1,290.00 | INR 1,297.70 | INR 1,268.70 | INR 1,273.60 | 889,612 |
| 2026-04-01 | INR 1,317.90 | INR 1,326.10 | INR 1,291.00 | INR 1,307.00 | 898,466 |
| 2026-03-30 | INR 1,298.90 | INR 1,311.00 | INR 1,277.20 | INR 1,285.00 | 1,146,492 |
| 2026-03-27 | INR 1,351.70 | INR 1,359.00 | INR 1,310.00 | INR 1,314.90 | 1,353,886 |
| 2026-03-25 | INR 1,352.20 | INR 1,383.90 | INR 1,350.00 | INR 1,362.80 | 886,923 |
| 2026-03-24 | INR 1,333.80 | INR 1,359.20 | INR 1,309.00 | INR 1,332.20 | 496,307 |
| 2026-03-23 | INR 1,333.00 | INR 1,333.00 | INR 1,293.30 | INR 1,314.90 | 800,316 |
| 2026-03-20 | INR 1,321.10 | INR 1,354.80 | INR 1,321.10 | INR 1,341.30 | 898,444 |
| 2026-03-19 | INR 1,374.00 | INR 1,374.00 | INR 1,303.90 | INR 1,308.90 | 689,898 |
| 2026-03-18 | INR 1,357.00 | INR 1,391.50 | INR 1,345.60 | INR 1,384.40 | 540,073 |
| 2026-03-17 | INR 1,365.50 | INR 1,365.50 | INR 1,346.10 | INR 1,357.00 | 283,833 |
| 2026-03-16 | INR 1,340.80 | INR 1,361.50 | INR 1,328.80 | INR 1,353.60 | 332,170 |
| 2026-03-13 | INR 1,380.00 | INR 1,391.90 | INR 1,334.20 | INR 1,340.00 | 878,140 |
| 2026-03-12 | INR 1,397.80 | INR 1,397.80 | INR 1,378.00 | INR 1,387.40 | 724,869 |
| 2026-03-11 | INR 1,427.70 | INR 1,438.60 | INR 1,398.00 | INR 1,403.40 | 283,707 |
| 2026-03-10 | INR 1,415.10 | INR 1,435.00 | INR 1,391.00 | INR 1,427.70 | 613,943 |
| 2026-03-09 | INR 1,400.00 | INR 1,403.40 | INR 1,366.60 | INR 1,386.40 | 806,385 |
| 2026-03-06 | INR 1,445.90 | INR 1,454.40 | INR 1,430.60 | INR 1,433.80 | 563,184 |
| 2026-03-05 | INR 1,439.10 | INR 1,453.50 | INR 1,421.00 | INR 1,445.90 | 571,622 |
| 2026-03-04 | INR 1,444.00 | INR 1,449.00 | INR 1,422.40 | INR 1,439.10 | 1,119,317 |
| 2026-03-02 | INR 1,430.00 | INR 1,476.80 | INR 1,430.00 | INR 1,465.50 | 699,279 |
| 2026-02-27 | INR 1,518.90 | INR 1,518.90 | INR 1,484.50 | INR 1,492.00 | 1,606,678 |
| 2026-02-26 | INR 1,495.00 | INR 1,525.00 | INR 1,487.10 | INR 1,516.90 | 738,376 |
| 2026-02-25 | INR 1,491.10 | INR 1,503.00 | INR 1,481.00 | INR 1,497.60 | 577,178 |
| 2026-02-24 | INR 1,475.10 | INR 1,486.70 | INR 1,470.00 | INR 1,480.50 | 641,633 |
| 2026-02-23 | INR 1,464.90 | INR 1,485.20 | INR 1,463.00 | INR 1,481.00 | 511,293 |
| 2026-02-20 | INR 1,465.00 | INR 1,477.40 | INR 1,460.00 | INR 1,464.90 | 501,173 |
| 2026-02-19 | INR 1,489.50 | INR 1,489.90 | INR 1,461.00 | INR 1,464.90 | 407,250 |
| 2026-02-18 | INR 1,500.00 | INR 1,506.00 | INR 1,482.70 | INR 1,489.50 | 2,016,972 |
| 2026-02-17 | INR 1,479.00 | INR 1,497.80 | INR 1,477.40 | INR 1,495.50 | 344,682 |
| 2026-02-16 | INR 1,470.00 | INR 1,494.00 | INR 1,465.20 | INR 1,487.30 | 217,908 |
| 2026-02-13 | INR 1,486.10 | INR 1,489.60 | INR 1,472.10 | INR 1,479.30 | 474,002 |
| 2026-02-12 | INR 1,485.50 | INR 1,502.90 | INR 1,476.00 | INR 1,497.40 | 678,624 |
| 2026-02-11 | INR 1,476.80 | INR 1,494.80 | INR 1,475.00 | INR 1,480.10 | 442,080 |
| 2026-02-10 | INR 1,494.00 | INR 1,494.00 | INR 1,467.90 | INR 1,478.90 | 509,638 |
| 2026-02-09 | INR 1,490.00 | INR 1,497.00 | INR 1,470.70 | INR 1,488.20 | 322,208 |
| 2026-02-06 | INR 1,475.00 | INR 1,493.60 | INR 1,471.00 | INR 1,489.10 | 571,034 |
| 2026-02-05 | INR 1,464.90 | INR 1,481.90 | INR 1,458.50 | INR 1,469.60 | 835,235 |
| 2026-02-04 | INR 1,442.30 | INR 1,478.20 | INR 1,430.00 | INR 1,460.30 | 1,787,666 |
| 2026-02-03 | INR 1,435.00 | INR 1,453.00 | INR 1,412.20 | INR 1,427.80 | 1,418,450 |
| 2026-02-02 | INR 1,426.70 | INR 1,434.50 | INR 1,398.80 | INR 1,412.00 | 1,594,471 |
| 2026-01-30 | INR 1,429.00 | INR 1,448.00 | INR 1,418.00 | INR 1,431.10 | 722,566 |
| 2026-01-29 | INR 1,454.90 | INR 1,458.30 | INR 1,411.80 | INR 1,429.60 | 820,183 |
| 2026-01-28 | INR 1,440.00 | INR 1,467.80 | INR 1,420.40 | INR 1,460.70 | 824,989 |
| 2026-01-27 | INR 1,449.70 | INR 1,450.80 | INR 1,433.60 | INR 1,447.20 | 405,584 |
| 2026-01-23 | INR 1,445.00 | INR 1,463.00 | INR 1,440.80 | INR 1,447.90 | 1,212,874 |
| 2026-01-22 | INR 1,425.40 | INR 1,459.80 | INR 1,425.40 | INR 1,452.80 | 385,508 |
| 2026-01-21 | INR 1,424.20 | INR 1,439.20 | INR 1,412.40 | INR 1,421.80 | 560,841 |
| 2026-01-20 | INR 1,474.80 | INR 1,474.90 | INR 1,427.50 | INR 1,435.20 | 591,626 |
| 2026-01-19 | INR 1,465.60 | INR 1,480.40 | INR 1,463.60 | INR 1,474.80 | 435,942 |
| 2026-01-16 | INR 1,495.20 | INR 1,504.40 | INR 1,467.60 | INR 1,476.60 | 745,534 |
| 2026-01-15 | INR 1,495.30 | INR 1,495.30 | INR 1,495.30 | INR 1,495.30 | 0 |
| 2026-01-14 | INR 1,482.10 | INR 1,502.50 | INR 1,482.10 | INR 1,495.30 | 426,425 |
| 2026-01-13 | INR 1,509.00 | INR 1,511.00 | INR 1,485.10 | INR 1,498.90 | 491,184 |
| 2026-01-12 | INR 1,477.40 | INR 1,504.90 | INR 1,477.40 | INR 1,500.80 | 516,036 |
| 2026-01-09 | INR 1,490.10 | INR 1,511.10 | INR 1,478.50 | INR 1,484.30 | 944,361 |
| 2026-01-08 | INR 1,514.80 | INR 1,514.80 | INR 1,490.00 | INR 1,500.80 | 493,955 |
| 2026-01-07 | INR 1,510.00 | INR 1,517.50 | INR 1,496.60 | INR 1,514.80 | 623,936 |
| 2026-01-06 | INR 1,508.00 | INR 1,510.00 | INR 1,490.70 | INR 1,505.00 | 393,706 |
| 2026-01-05 | INR 1,478.20 | INR 1,507.00 | INR 1,474.40 | INR 1,505.00 | 473,909 |
| 2026-01-02 | INR 1,469.30 | INR 1,482.80 | INR 1,467.20 | INR 1,478.20 | 275,319 |
| 2026-01-01 | INR 1,483.90 | INR 1,486.60 | INR 1,467.20 | INR 1,469.30 | 108,609 |
| 2025-12-31 | INR 1,450.00 | INR 1,489.00 | INR 1,450.00 | INR 1,482.40 | 605,718 |
| 2025-12-30 | INR 1,452.80 | INR 1,457.10 | INR 1,437.70 | INR 1,450.90 | 832,687 |
| 2025-12-29 | INR 1,458.60 | INR 1,463.80 | INR 1,445.40 | INR 1,452.80 | 587,342 |
| 2025-12-26 | INR 1,446.60 | INR 1,464.00 | INR 1,445.00 | INR 1,458.60 | 240,983 |
| 2025-12-24 | INR 1,462.10 | INR 1,463.90 | INR 1,444.50 | INR 1,446.60 | 282,565 |
| 2025-12-23 | INR 1,459.20 | INR 1,464.90 | INR 1,450.10 | INR 1,462.10 | 205,136 |
| 2025-12-22 | INR 1,462.90 | INR 1,462.90 | INR 1,451.80 | INR 1,459.20 | 276,397 |
| 2025-12-19 | INR 1,451.60 | INR 1,463.30 | INR 1,447.10 | INR 1,458.30 | 504,759 |
| 2025-12-18 | INR 1,446.60 | INR 1,455.10 | INR 1,437.60 | INR 1,451.60 | 258,434 |
| 2025-12-17 | INR 1,473.00 | INR 1,473.00 | INR 1,445.40 | INR 1,450.70 | 259,786 |
| 2025-12-16 | INR 1,479.40 | INR 1,489.00 | INR 1,468.00 | INR 1,473.10 | 326,142 |
| 2025-12-15 | INR 1,480.00 | INR 1,483.40 | INR 1,468.40 | INR 1,479.40 | 494,291 |
| 2025-12-12 | INR 1,464.50 | INR 1,479.50 | INR 1,464.50 | INR 1,476.80 | 332,259 |
| 2025-12-11 | INR 1,454.70 | INR 1,472.50 | INR 1,451.00 | INR 1,467.40 | 148,263 |
| 2025-12-10 | INR 1,450.70 | INR 1,466.40 | INR 1,450.70 | INR 1,455.70 | 458,850 |
| 2025-12-09 | INR 1,456.10 | INR 1,463.90 | INR 1,439.00 | INR 1,459.80 | 325,894 |
| 2025-12-08 | INR 1,475.00 | INR 1,484.00 | INR 1,446.50 | INR 1,456.10 | 343,005 |
| 2025-12-05 | INR 1,480.00 | INR 1,482.40 | INR 1,467.30 | INR 1,475.10 | 328,473 |
| 2025-12-04 | INR 1,478.00 | INR 1,487.00 | INR 1,475.60 | INR 1,484.70 | 308,126 |
| 2025-12-03 | INR 1,471.00 | INR 1,487.50 | INR 1,471.00 | INR 1,478.60 | 717,275 |
| 2025-12-02 | INR 1,461.00 | INR 1,471.50 | INR 1,458.10 | INR 1,468.90 | 586,303 |
| 2025-12-01 | INR 1,469.90 | INR 1,474.00 | INR 1,460.00 | INR 1,468.60 | 197,122 |
| 2025-11-28 | INR 1,478.00 | INR 1,478.00 | INR 1,463.30 | INR 1,469.80 | 380,330 |
| 2025-11-27 | INR 1,484.30 | INR 1,490.00 | INR 1,467.20 | INR 1,472.30 | 421,269 |
| 2025-11-26 | INR 1,461.10 | INR 1,490.00 | INR 1,460.90 | INR 1,484.40 | 371,398 |
| 2025-11-25 | INR 1,465.90 | INR 1,470.00 | INR 1,454.30 | INR 1,466.60 | 449,171 |
| 2025-11-24 | INR 1,471.00 | INR 1,528.90 | INR 1,453.70 | INR 1,463.00 | 3,427,226 |
| 2025-11-21 | INR 1,480.00 | INR 1,487.10 | INR 1,468.90 | INR 1,472.10 | 331,504 |
| 2025-11-20 | INR 1,482.00 | INR 1,494.90 | INR 1,477.10 | INR 1,489.00 | 829,582 |
| 2025-11-19 | INR 1,495.00 | INR 1,497.20 | INR 1,473.60 | INR 1,476.70 | 631,671 |
| 2025-11-18 | INR 1,483.00 | INR 1,496.80 | INR 1,472.00 | INR 1,491.00 | 1,135,472 |
| 2025-11-17 | INR 1,468.00 | INR 1,486.00 | INR 1,450.00 | INR 1,475.50 | 898,284 |
| 2025-11-14 | INR 1,472.60 | INR 1,476.30 | INR 1,453.00 | INR 1,459.80 | 549,299 |
| 2025-11-13 | INR 1,491.00 | INR 1,496.30 | INR 1,478.60 | INR 1,481.40 | 798,904 |
| 2025-11-12 | INR 1,477.00 | INR 1,487.00 | INR 1,469.70 | INR 1,482.00 | 417,016 |
| 2025-11-11 | INR 1,456.60 | INR 1,477.00 | INR 1,452.20 | INR 1,472.90 | 292,665 |
| 2025-11-10 | INR 1,460.00 | INR 1,467.00 | INR 1,451.00 | INR 1,456.60 | 283,000 |
| 2025-11-07 | INR 1,448.00 | INR 1,458.10 | INR 1,445.40 | INR 1,454.80 | 533,597 |
| 2025-11-06 | INR 1,463.00 | INR 1,468.50 | INR 1,438.00 | INR 1,442.80 | 692,357 |
| 2025-11-04 | INR 1,461.00 | INR 1,465.00 | INR 1,448.30 | INR 1,455.20 | 707,089 |
| 2025-11-03 | INR 1,450.00 | INR 1,471.90 | INR 1,446.40 | INR 1,460.50 | 677,950 |
| 2025-10-31 | INR 1,491.90 | INR 1,491.90 | INR 1,440.00 | INR 1,444.60 | 1,720,635 |
| 2025-10-30 | INR 1,509.90 | INR 1,512.00 | INR 1,480.50 | INR 1,486.40 | 813,850 |
| 2025-10-29 | INR 1,492.00 | INR 1,510.10 | INR 1,483.60 | INR 1,507.30 | 489,526 |
| 2025-10-28 | INR 1,504.10 | INR 1,509.40 | INR 1,485.00 | INR 1,492.00 | 670,631 |
| 2025-10-27 | INR 1,507.10 | INR 1,523.40 | INR 1,492.10 | INR 1,504.40 | 522,205 |
| 2025-10-24 | INR 1,517.10 | INR 1,519.80 | INR 1,504.00 | INR 1,507.10 | 414,542 |
| 2025-10-23 | INR 1,530.00 | INR 1,535.50 | INR 1,510.30 | INR 1,517.10 | 423,185 |
| 2025-10-21 | INR 1,537.00 | INR 1,537.00 | INR 1,526.30 | INR 1,532.00 | 62,310 |
| 2025-10-20 | INR 1,551.00 | INR 1,551.20 | INR 1,523.40 | INR 1,526.30 | 323,401 |
| 2025-10-17 | INR 1,524.00 | INR 1,545.20 | INR 1,515.30 | INR 1,542.70 | 818,953 |
| 2025-10-16 | INR 1,500.00 | INR 1,526.00 | INR 1,500.00 | INR 1,523.00 | 492,506 |
| 2025-10-15 | INR 1,501.00 | INR 1,508.40 | INR 1,490.00 | INR 1,500.80 | 415,150 |
| 2025-10-14 | INR 1,513.00 | INR 1,522.70 | INR 1,487.70 | INR 1,491.20 | 258,073 |
| 2025-10-13 | INR 1,497.70 | INR 1,517.00 | INR 1,497.70 | INR 1,513.50 | 436,390 |
| 2025-10-10 | INR 1,516.00 | INR 1,522.00 | INR 1,502.90 | INR 1,510.60 | 476,671 |
| 2025-10-09 | INR 1,499.00 | INR 1,515.90 | INR 1,486.60 | INR 1,510.40 | 543,793 |