Titan Company Limited (TITAN) Price History
Daily open, high, low, close and volume for Titan Company Limited (TITAN) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | INR 4,452.00 | INR 4,494.40 | INR 4,402.70 | INR 4,424.20 | 651,506 |
| 2026-10-16 | INR 4,455.00 | INR 4,480.00 | INR 4,431.60 | INR 4,444.80 | 577,590 |
| 2026-10-15 | INR 4,440.00 | INR 4,465.00 | INR 4,413.00 | INR 4,455.80 | 533,115 |
| 2026-10-14 | INR 4,478.10 | INR 4,495.80 | INR 4,423.00 | INR 4,444.00 | 552,204 |
| 2026-10-13 | INR 4,385.20 | INR 4,487.00 | INR 4,367.80 | INR 4,487.00 | 550,356 |
| 2026-10-12 | INR 4,415.70 | INR 4,428.80 | INR 4,361.00 | INR 4,400.00 | 724,353 |
| 2026-10-09 | INR 4,375.10 | INR 4,430.70 | INR 4,360.20 | INR 4,410.00 | 591,677 |
| 2026-10-08 | INR 4,380.00 | INR 4,467.00 | INR 4,359.50 | INR 4,359.50 | 1,490,894 |
| 2026-10-07 | INR 4,439.00 | INR 4,440.00 | INR 4,335.60 | INR 4,377.00 | 2,951,280 |
| 2026-10-06 | INR 4,599.90 | INR 4,600.00 | INR 4,530.30 | INR 4,550.00 | 800,113 |
| 2026-10-05 | INR 4,515.90 | INR 4,610.00 | INR 4,505.80 | INR 4,580.00 | 731,987 |
| 2026-10-01 | INR 4,574.90 | INR 4,621.80 | INR 4,491.00 | INR 4,515.70 | 694,098 |
| 2026-09-30 | INR 4,683.00 | INR 4,698.00 | INR 4,587.00 | INR 4,587.00 | 927,060 |
| 2026-09-29 | INR 4,808.00 | INR 4,818.50 | INR 4,675.00 | INR 4,675.00 | 1,188,414 |
| 2026-09-28 | INR 4,881.00 | INR 4,881.00 | INR 4,810.00 | INR 4,819.50 | 632,938 |
| 2026-09-25 | INR 4,855.00 | INR 4,884.00 | INR 4,821.50 | INR 4,884.00 | 368,677 |
| 2026-09-24 | INR 4,868.00 | INR 4,912.00 | INR 4,830.00 | INR 4,832.50 | 504,126 |
| 2026-09-23 | INR 4,928.50 | INR 4,951.00 | INR 4,852.50 | INR 4,880.00 | 769,737 |
| 2026-09-22 | INR 4,876.00 | INR 4,982.00 | INR 4,862.50 | INR 4,928.50 | 1,238,174 |
| 2026-09-21 | INR 4,816.50 | INR 4,880.00 | INR 4,780.00 | INR 4,875.00 | 665,067 |
| 2026-09-18 | INR 4,851.00 | INR 4,864.50 | INR 4,772.00 | INR 4,798.50 | 1,066,023 |
| 2026-09-17 | INR 4,895.00 | INR 4,915.50 | INR 4,838.50 | INR 4,841.00 | 489,416 |
| 2026-09-16 | INR 4,880.00 | INR 4,921.50 | INR 4,845.00 | INR 4,908.50 | 376,036 |
| 2026-09-15 | INR 5,003.00 | INR 5,003.00 | INR 4,856.00 | INR 4,856.00 | 504,447 |
| 2026-09-11 | INR 4,964.00 | INR 5,015.00 | INR 4,943.00 | INR 5,009.50 | 403,235 |
| 2026-09-10 | INR 5,000.50 | INR 5,021.00 | INR 4,974.50 | INR 5,021.00 | 336,565 |
| 2026-09-09 | INR 5,010.00 | INR 5,019.00 | INR 4,968.00 | INR 5,005.00 | 502,050 |
| 2026-09-08 | INR 4,975.00 | INR 5,015.50 | INR 4,969.00 | INR 4,987.00 | 432,671 |
| 2026-09-07 | INR 5,010.00 | INR 5,028.00 | INR 4,958.50 | INR 4,995.00 | 480,336 |
| 2026-09-04 | INR 5,010.00 | INR 5,022.00 | INR 4,980.00 | INR 5,020.00 | 310,845 |
| 2026-09-03 | INR 5,057.50 | INR 5,072.50 | INR 4,952.00 | INR 5,027.00 | 571,600 |
| 2026-09-02 | INR 4,972.00 | INR 5,092.00 | INR 4,971.50 | INR 5,074.00 | 812,660 |
| 2026-09-01 | INR 5,104.00 | INR 5,126.50 | INR 5,010.50 | INR 5,050.00 | 466,855 |
| 2026-08-31 | INR 5,159.00 | INR 5,159.00 | INR 5,088.00 | INR 5,102.40 | 630,695 |
| 2026-08-28 | INR 5,155.00 | INR 5,169.90 | INR 5,136.00 | INR 5,169.20 | 547,804 |
| 2026-08-27 | INR 5,100.00 | INR 5,186.70 | INR 5,069.50 | INR 5,139.30 | 1,101,845 |
| 2026-08-26 | INR 5,149.90 | INR 5,149.90 | INR 5,091.00 | INR 5,100.00 | 377,617 |
| 2026-08-25 | INR 5,059.10 | INR 5,124.80 | INR 5,052.70 | INR 5,124.80 | 347,515 |
| 2026-08-24 | INR 5,086.80 | INR 5,093.40 | INR 5,050.00 | INR 5,079.00 | 256,376 |
| 2026-08-21 | INR 5,068.00 | INR 5,090.40 | INR 5,011.00 | INR 5,086.10 | 352,381 |
| 2026-08-20 | INR 5,084.90 | INR 5,110.00 | INR 5,060.10 | INR 5,068.00 | 614,435 |
| 2026-08-19 | INR 5,045.00 | INR 5,074.80 | INR 5,038.00 | INR 5,068.00 | 412,981 |
| 2026-08-18 | INR 5,060.00 | INR 5,094.90 | INR 5,042.50 | INR 5,048.60 | 354,873 |
| 2026-08-17 | INR 5,056.20 | INR 5,111.00 | INR 5,037.20 | INR 5,068.50 | 565,258 |
| 2026-08-14 | INR 5,064.00 | INR 5,090.50 | INR 5,046.40 | INR 5,056.20 | 587,764 |
| 2026-08-13 | INR 5,069.50 | INR 5,071.50 | INR 5,010.00 | INR 5,063.70 | 533,274 |
| 2026-08-12 | INR 5,128.00 | INR 5,128.00 | INR 4,992.00 | INR 5,099.00 | 1,105,157 |
| 2026-08-11 | INR 5,090.00 | INR 5,168.00 | INR 5,090.00 | INR 5,128.00 | 1,664,853 |
| 2026-08-10 | INR 4,932.00 | INR 5,122.20 | INR 4,886.20 | INR 5,090.00 | 3,664,718 |
| 2026-08-07 | INR 4,978.10 | INR 5,003.00 | INR 4,891.30 | INR 4,941.00 | 1,166,858 |
| 2026-08-06 | INR 4,883.90 | INR 5,005.00 | INR 4,883.90 | INR 4,998.00 | 1,283,840 |
| 2026-08-05 | INR 4,910.20 | INR 4,920.60 | INR 4,882.30 | INR 4,912.40 | 546,332 |
| 2026-08-04 | INR 4,935.00 | INR 4,935.00 | INR 4,862.00 | INR 4,935.00 | 1,181,747 |
| 2026-08-03 | INR 4,875.20 | INR 5,000.00 | INR 4,851.80 | INR 5,000.00 | 505,420 |
| 2026-07-31 | INR 4,850.00 | INR 4,886.00 | INR 4,820.90 | INR 4,875.20 | 1,003,314 |
| 2026-07-30 | INR 4,820.90 | INR 4,869.90 | INR 4,820.90 | INR 4,850.00 | 777,361 |
| 2026-07-29 | INR 4,849.70 | INR 4,866.90 | INR 4,823.20 | INR 4,850.20 | 837,059 |
| 2026-07-28 | INR 4,750.00 | INR 4,860.00 | INR 4,712.90 | INR 4,849.70 | 1,321,587 |
| 2026-07-27 | INR 4,686.90 | INR 4,749.10 | INR 4,686.90 | INR 4,740.10 | 500,721 |
| 2026-07-24 | INR 4,605.00 | INR 4,697.00 | INR 4,604.10 | INR 4,677.00 | 513,858 |
| 2026-07-23 | INR 4,700.00 | INR 4,709.80 | INR 4,671.60 | INR 4,697.30 | 421,185 |
| 2026-07-22 | INR 4,685.70 | INR 4,733.00 | INR 4,675.00 | INR 4,711.60 | 996,475 |
| 2026-07-21 | INR 4,644.20 | INR 4,691.70 | INR 4,629.20 | INR 4,688.70 | 530,094 |
| 2026-07-20 | INR 4,638.10 | INR 4,660.00 | INR 4,625.30 | INR 4,643.40 | 274,158 |
| 2026-07-17 | INR 4,626.00 | INR 4,647.50 | INR 4,610.10 | INR 4,638.10 | 667,212 |
| 2026-07-16 | INR 4,585.30 | INR 4,668.80 | INR 4,580.00 | INR 4,625.80 | 1,136,159 |
| 2026-07-15 | INR 4,573.70 | INR 4,607.00 | INR 4,565.10 | INR 4,579.40 | 619,451 |
| 2026-07-14 | INR 4,579.80 | INR 4,600.00 | INR 4,554.00 | INR 4,573.70 | 631,158 |
| 2026-07-13 | INR 4,578.00 | INR 4,635.00 | INR 4,524.40 | INR 4,601.50 | 770,367 |
| 2026-07-10 | INR 4,578.60 | INR 4,602.80 | INR 4,560.70 | INR 4,584.40 | 652,646 |
| 2026-07-09 | INR 4,614.80 | INR 4,679.80 | INR 4,546.10 | INR 4,555.80 | 1,777,107 |
| 2026-07-08 | INR 4,590.40 | INR 4,630.00 | INR 4,561.70 | INR 4,586.40 | 1,045,703 |
| 2026-07-07 | INR 4,550.00 | INR 4,655.90 | INR 4,505.00 | INR 4,604.20 | 3,385,946 |
| 2026-07-06 | INR 4,450.00 | INR 4,490.50 | INR 4,450.00 | INR 4,484.40 | 589,165 |
| 2026-07-03 | INR 4,495.00 | INR 4,507.70 | INR 4,451.00 | INR 4,461.10 | 542,120 |
| 2026-07-02 | INR 4,404.00 | INR 4,497.00 | INR 4,383.10 | INR 4,481.10 | 820,705 |
| 2026-07-01 | INR 4,469.00 | INR 4,504.50 | INR 4,390.10 | INR 4,398.60 | 1,168,751 |
| 2026-06-30 | INR 4,277.50 | INR 4,428.40 | INR 4,275.00 | INR 4,404.00 | 1,243,464 |
| 2026-06-29 | INR 4,285.00 | INR 4,316.30 | INR 4,266.60 | INR 4,277.20 | 569,087 |
| 2026-06-25 | INR 4,335.00 | INR 4,335.00 | INR 4,225.00 | INR 4,291.30 | 754,050 |
| 2026-06-24 | INR 4,302.00 | INR 4,340.80 | INR 4,263.70 | INR 4,323.80 | 652,078 |
| 2026-06-23 | INR 4,375.00 | INR 4,417.40 | INR 4,291.10 | INR 4,305.30 | 586,588 |
| 2026-06-22 | INR 4,405.30 | INR 4,414.50 | INR 4,353.00 | INR 4,372.50 | 390,835 |
| 2026-06-19 | INR 4,360.00 | INR 4,441.70 | INR 4,360.00 | INR 4,419.90 | 941,346 |
| 2026-06-18 | INR 4,380.00 | INR 4,410.00 | INR 4,333.10 | INR 4,387.90 | 562,833 |
| 2026-06-17 | INR 4,338.00 | INR 4,395.00 | INR 4,327.50 | INR 4,380.50 | 623,868 |
| 2026-06-16 | INR 4,298.10 | INR 4,344.00 | INR 4,283.50 | INR 4,338.00 | 779,706 |
| 2026-06-15 | INR 4,221.00 | INR 4,297.00 | INR 4,220.30 | INR 4,283.50 | 1,076,822 |
| 2026-06-12 | INR 4,067.80 | INR 4,200.00 | INR 4,052.70 | INR 4,184.00 | 1,122,271 |
| 2026-06-11 | INR 4,020.10 | INR 4,069.70 | INR 3,962.80 | INR 4,025.20 | 767,665 |
| 2026-06-10 | INR 4,104.90 | INR 4,119.10 | INR 4,035.00 | INR 4,042.10 | 613,629 |
| 2026-06-09 | INR 4,190.90 | INR 4,217.00 | INR 4,087.20 | INR 4,104.90 | 1,284,964 |
| 2026-06-08 | INR 4,196.80 | INR 4,238.10 | INR 4,180.70 | INR 4,192.40 | 666,737 |
| 2026-06-05 | INR 4,269.00 | INR 4,289.00 | INR 4,223.20 | INR 4,260.20 | 1,390,200 |
| 2026-06-04 | INR 4,075.00 | INR 4,273.80 | INR 4,052.30 | INR 4,231.00 | 1,761,933 |
| 2026-06-03 | INR 4,057.00 | INR 4,103.80 | INR 4,002.00 | INR 4,088.80 | 959,352 |
| 2026-06-02 | INR 4,017.40 | INR 4,088.00 | INR 3,986.00 | INR 4,078.10 | 522,015 |
| 2026-06-01 | INR 4,100.00 | INR 4,105.00 | INR 4,007.00 | INR 4,024.60 | 450,200 |
| 2026-05-29 | INR 4,116.20 | INR 4,163.30 | INR 4,059.00 | INR 4,074.90 | 2,001,419 |
| 2026-05-27 | INR 4,098.30 | INR 4,165.10 | INR 4,091.10 | INR 4,137.90 | 474,044 |
| 2026-05-26 | INR 4,151.90 | INR 4,160.00 | INR 4,091.00 | INR 4,105.90 | 766,717 |
| 2026-05-25 | INR 4,120.10 | INR 4,170.00 | INR 4,110.40 | INR 4,159.20 | 606,086 |
| 2026-05-22 | INR 4,057.20 | INR 4,113.80 | INR 4,054.10 | INR 4,079.80 | 768,112 |
| 2026-05-21 | INR 4,120.00 | INR 4,136.40 | INR 4,070.00 | INR 4,083.10 | 863,060 |
| 2026-05-20 | INR 4,053.00 | INR 4,116.70 | INR 4,053.00 | INR 4,106.40 | 913,576 |
| 2026-05-19 | INR 4,136.30 | INR 4,167.90 | INR 4,095.00 | INR 4,102.00 | 711,398 |
| 2026-05-18 | INR 4,130.10 | INR 4,182.70 | INR 4,065.60 | INR 4,169.70 | 851,825 |
| 2026-05-15 | INR 4,155.00 | INR 4,194.00 | INR 4,142.40 | INR 4,169.10 | 901,617 |
| 2026-05-14 | INR 4,115.00 | INR 4,147.00 | INR 4,059.10 | INR 4,135.20 | 1,127,140 |
| 2026-05-13 | INR 4,030.00 | INR 4,110.00 | INR 3,985.10 | INR 4,090.70 | 2,841,521 |
| 2026-05-12 | INR 4,160.00 | INR 4,213.60 | INR 4,047.00 | INR 4,055.30 | 1,978,748 |
| 2026-05-11 | INR 4,350.40 | INR 4,379.50 | INR 4,150.10 | INR 4,205.60 | 5,925,166 |
| 2026-05-08 | INR 4,314.00 | INR 4,605.00 | INR 4,213.40 | INR 4,509.00 | 4,777,990 |
| 2026-05-07 | INR 4,349.90 | INR 4,359.00 | INR 4,261.00 | INR 4,307.50 | 1,377,631 |
| 2026-05-06 | INR 4,397.50 | INR 4,441.10 | INR 4,297.10 | INR 4,359.60 | 1,459,870 |
| 2026-05-05 | INR 4,355.00 | INR 4,397.00 | INR 4,330.30 | INR 4,373.60 | 850,790 |
| 2026-05-04 | INR 4,407.10 | INR 4,447.40 | INR 4,352.70 | INR 4,363.00 | 709,160 |
| 2026-04-30 | INR 4,438.00 | INR 4,438.00 | INR 4,358.00 | INR 4,385.20 | 869,299 |
| 2026-04-29 | INR 4,419.90 | INR 4,472.40 | INR 4,410.20 | INR 4,439.80 | 702,730 |
| 2026-04-28 | INR 4,412.30 | INR 4,475.00 | INR 4,395.40 | INR 4,417.00 | 620,778 |
| 2026-04-27 | INR 4,438.80 | INR 4,464.00 | INR 4,388.40 | INR 4,441.80 | 649,222 |
| 2026-04-24 | INR 4,475.50 | INR 4,486.60 | INR 4,361.40 | INR 4,410.00 | 958,536 |
| 2026-04-23 | INR 4,411.00 | INR 4,474.00 | INR 4,393.50 | INR 4,456.50 | 680,187 |
| 2026-04-22 | INR 4,461.70 | INR 4,492.00 | INR 4,445.20 | INR 4,454.60 | 596,352 |
| 2026-04-21 | INR 4,513.50 | INR 4,544.50 | INR 4,465.00 | INR 4,479.70 | 656,106 |
| 2026-04-20 | INR 4,532.10 | INR 4,549.00 | INR 4,467.70 | INR 4,513.00 | 1,646,815 |
| 2026-04-17 | INR 4,461.40 | INR 4,531.80 | INR 4,330.00 | INR 4,525.90 | 2,124,034 |
| 2026-04-16 | INR 4,554.00 | INR 4,554.00 | INR 4,440.00 | INR 4,461.40 | 1,283,713 |
| 2026-04-15 | INR 4,490.10 | INR 4,534.00 | INR 4,447.30 | INR 4,522.20 | 918,513 |
| 2026-04-13 | INR 4,391.10 | INR 4,496.00 | INR 4,391.10 | INR 4,439.30 | 850,456 |
| 2026-04-10 | INR 4,430.10 | INR 4,523.90 | INR 4,425.10 | INR 4,505.00 | 1,565,192 |
| 2026-04-09 | INR 4,475.00 | INR 4,497.40 | INR 4,414.10 | INR 4,439.80 | 1,385,274 |
| 2026-04-08 | INR 4,351.30 | INR 4,505.00 | INR 4,309.10 | INR 4,492.50 | 3,834,533 |
| 2026-04-07 | INR 4,235.30 | INR 4,243.50 | INR 4,168.80 | INR 4,230.60 | 1,274,146 |
| 2026-04-06 | INR 4,105.00 | INR 4,257.90 | INR 4,105.00 | INR 4,246.10 | 1,678,285 |
| 2026-04-02 | INR 3,996.00 | INR 4,109.10 | INR 3,944.70 | INR 4,097.20 | 1,614,868 |
| 2026-04-01 | INR 4,000.00 | INR 4,100.00 | INR 4,000.00 | INR 4,065.50 | 781,974 |
| 2026-03-30 | INR 3,942.00 | INR 4,007.40 | INR 3,914.10 | INR 3,951.40 | 1,488,223 |
| 2026-03-27 | INR 4,000.00 | INR 4,032.80 | INR 3,972.00 | INR 3,981.50 | 1,040,658 |
| 2026-03-25 | INR 3,950.00 | INR 4,097.00 | INR 3,940.50 | INR 4,039.30 | 1,306,823 |
| 2026-03-24 | INR 3,950.30 | INR 3,985.00 | INR 3,843.00 | INR 3,899.50 | 1,300,547 |
| 2026-03-23 | INR 4,056.60 | INR 4,059.00 | INR 3,825.00 | INR 3,853.10 | 1,533,645 |
| 2026-03-20 | INR 4,046.90 | INR 4,149.90 | INR 4,040.90 | INR 4,106.60 | 1,019,586 |
| 2026-03-19 | INR 4,104.40 | INR 4,138.10 | INR 4,017.90 | INR 4,037.90 | 567,278 |
| 2026-03-18 | INR 4,083.70 | INR 4,174.80 | INR 4,077.80 | INR 4,145.50 | 751,307 |
| 2026-03-17 | INR 4,090.50 | INR 4,110.00 | INR 4,036.50 | INR 4,090.50 | 1,126,905 |
| 2026-03-16 | INR 4,057.00 | INR 4,125.00 | INR 4,002.20 | INR 4,090.80 | 1,013,667 |
| 2026-03-13 | INR 4,091.00 | INR 4,147.20 | INR 4,046.00 | INR 4,073.20 | 868,825 |
| 2026-03-12 | INR 4,100.00 | INR 4,179.00 | INR 4,033.80 | INR 4,129.60 | 1,071,366 |
| 2026-03-11 | INR 4,192.00 | INR 4,234.90 | INR 4,126.20 | INR 4,140.30 | 454,575 |
| 2026-03-10 | INR 4,175.10 | INR 4,242.90 | INR 4,175.10 | INR 4,220.10 | 788,850 |
| 2026-03-09 | INR 4,160.00 | INR 4,199.70 | INR 4,112.70 | INR 4,159.20 | 576,017 |
| 2026-03-06 | INR 4,250.00 | INR 4,302.00 | INR 4,227.00 | INR 4,244.60 | 580,562 |
| 2026-03-05 | INR 4,238.00 | INR 4,302.50 | INR 4,173.20 | INR 4,275.20 | 691,367 |
| 2026-03-04 | INR 4,205.00 | INR 4,238.30 | INR 4,083.50 | INR 4,204.40 | 1,024,050 |
| 2026-03-02 | INR 4,288.80 | INR 4,330.00 | INR 4,193.00 | INR 4,270.30 | 770,589 |
| 2026-02-27 | INR 4,341.60 | INR 4,352.00 | INR 4,311.80 | INR 4,327.50 | 1,146,258 |
| 2026-02-26 | INR 4,330.00 | INR 4,352.20 | INR 4,307.00 | INR 4,342.60 | 520,985 |
| 2026-02-25 | INR 4,304.00 | INR 4,349.00 | INR 4,289.80 | INR 4,325.00 | 586,295 |
| 2026-02-24 | INR 4,240.40 | INR 4,300.00 | INR 4,235.00 | INR 4,294.50 | 491,126 |
| 2026-02-23 | INR 4,270.00 | INR 4,280.00 | INR 4,240.10 | INR 4,272.70 | 516,387 |
| 2026-02-20 | INR 4,200.50 | INR 4,252.10 | INR 4,200.20 | INR 4,236.40 | 532,169 |
| 2026-02-19 | INR 4,225.00 | INR 4,261.00 | INR 4,191.00 | INR 4,198.20 | 406,232 |
| 2026-02-18 | INR 4,251.00 | INR 4,257.90 | INR 4,214.30 | INR 4,248.60 | 387,328 |
| 2026-02-17 | INR 4,167.10 | INR 4,244.90 | INR 4,155.00 | INR 4,236.40 | 464,123 |
| 2026-02-16 | INR 4,155.00 | INR 4,196.00 | INR 4,128.80 | INR 4,181.10 | 500,349 |
| 2026-02-13 | INR 4,267.30 | INR 4,271.80 | INR 4,164.80 | INR 4,179.20 | 524,758 |
| 2026-02-12 | INR 4,232.40 | INR 4,286.40 | INR 4,182.30 | INR 4,275.80 | 998,509 |
| 2026-02-11 | INR 4,350.00 | INR 4,378.40 | INR 4,208.00 | INR 4,249.10 | 3,342,226 |
| 2026-02-10 | INR 4,300.00 | INR 4,329.60 | INR 4,239.60 | INR 4,269.10 | 1,713,633 |
| 2026-02-09 | INR 4,200.20 | INR 4,269.40 | INR 4,155.00 | INR 4,257.80 | 1,092,387 |
| 2026-02-06 | INR 4,097.60 | INR 4,154.00 | INR 4,065.30 | INR 4,141.00 | 888,701 |
| 2026-02-05 | INR 4,152.30 | INR 4,152.30 | INR 4,063.10 | INR 4,097.60 | 693,637 |
| 2026-02-04 | INR 4,087.00 | INR 4,160.00 | INR 4,066.20 | INR 4,144.00 | 917,279 |
| 2026-02-03 | INR 4,143.00 | INR 4,143.00 | INR 4,044.10 | INR 4,068.60 | 1,043,274 |
| 2026-02-02 | INR 4,000.00 | INR 4,000.00 | INR 3,893.30 | INR 3,953.20 | 1,273,196 |
| 2026-01-30 | INR 3,945.00 | INR 3,995.00 | INR 3,909.80 | INR 3,977.40 | 1,427,639 |
| 2026-01-29 | INR 3,960.80 | INR 3,968.60 | INR 3,843.10 | INR 3,939.70 | 1,145,612 |
| 2026-01-28 | INR 4,002.00 | INR 4,025.80 | INR 3,964.90 | INR 3,975.20 | 809,022 |
| 2026-01-27 | INR 4,021.80 | INR 4,040.00 | INR 3,955.00 | INR 3,997.00 | 1,760,501 |
| 2026-01-23 | INR 4,025.10 | INR 4,063.30 | INR 3,980.00 | INR 4,021.80 | 1,015,415 |
| 2026-01-22 | INR 4,099.00 | INR 4,128.00 | INR 3,980.80 | INR 4,018.60 | 818,966 |
| 2026-01-21 | INR 4,075.50 | INR 4,109.90 | INR 4,053.50 | INR 4,079.20 | 552,760 |
| 2026-01-20 | INR 4,155.00 | INR 4,155.00 | INR 4,064.30 | INR 4,075.50 | 586,156 |
| 2026-01-19 | INR 4,165.70 | INR 4,207.40 | INR 4,129.10 | INR 4,144.10 | 365,905 |
| 2026-01-16 | INR 4,221.50 | INR 4,236.40 | INR 4,181.10 | INR 4,196.90 | 686,949 |
| 2026-01-15 | INR 4,221.50 | INR 4,221.50 | INR 4,221.50 | INR 4,221.50 | 0 |
| 2026-01-14 | INR 4,241.90 | INR 4,283.00 | INR 4,211.00 | INR 4,221.50 | 998,692 |
| 2026-01-13 | INR 4,231.60 | INR 4,267.60 | INR 4,210.00 | INR 4,239.20 | 770,707 |
| 2026-01-12 | INR 4,205.00 | INR 4,242.00 | INR 4,145.00 | INR 4,231.60 | 514,767 |
| 2026-01-09 | INR 4,231.00 | INR 4,279.00 | INR 4,183.10 | INR 4,201.80 | 883,117 |
| 2026-01-08 | INR 4,273.20 | INR 4,303.20 | INR 4,239.00 | INR 4,249.00 | 1,055,725 |
| 2026-01-07 | INR 4,225.00 | INR 4,312.10 | INR 4,202.00 | INR 4,273.20 | 3,496,340 |
| 2026-01-06 | INR 4,079.70 | INR 4,120.50 | INR 4,068.50 | INR 4,111.80 | 820,331 |
| 2026-01-05 | INR 4,051.70 | INR 4,094.00 | INR 4,046.00 | INR 4,079.70 | 629,273 |
| 2026-01-02 | INR 4,039.00 | INR 4,060.00 | INR 3,986.20 | INR 4,051.70 | 659,997 |
| 2026-01-01 | INR 4,063.70 | INR 4,068.00 | INR 4,035.70 | INR 4,049.30 | 444,679 |
| 2025-12-31 | INR 3,984.00 | INR 4,061.90 | INR 3,975.10 | INR 4,051.50 | 1,358,731 |
| 2025-12-30 | INR 3,982.00 | INR 3,993.50 | INR 3,954.10 | INR 3,974.10 | 1,169,570 |
| 2025-12-29 | INR 4,010.00 | INR 4,031.70 | INR 3,978.00 | INR 3,983.70 | 1,242,846 |
| 2025-12-26 | INR 3,908.90 | INR 4,006.90 | INR 3,900.00 | INR 3,992.00 | 1,113,050 |
| 2025-12-24 | INR 3,925.80 | INR 3,935.00 | INR 3,900.00 | INR 3,909.30 | 399,227 |
| 2025-12-23 | INR 3,933.80 | INR 3,956.30 | INR 3,916.40 | INR 3,925.80 | 445,656 |
| 2025-12-22 | INR 3,940.00 | INR 3,950.80 | INR 3,917.10 | INR 3,933.80 | 569,521 |
| 2025-12-19 | INR 3,919.00 | INR 3,961.90 | INR 3,913.00 | INR 3,930.10 | 730,780 |
| 2025-12-18 | INR 3,900.00 | INR 3,924.00 | INR 3,890.10 | INR 3,919.30 | 516,547 |
| 2025-12-17 | INR 3,930.00 | INR 3,935.70 | INR 3,890.00 | INR 3,907.90 | 601,010 |
| 2025-12-16 | INR 3,850.00 | INR 3,937.50 | INR 3,828.00 | INR 3,929.50 | 1,560,827 |
| 2025-12-15 | INR 3,861.30 | INR 3,876.40 | INR 3,850.00 | INR 3,866.20 | 332,337 |
| 2025-12-12 | INR 3,844.80 | INR 3,894.80 | INR 3,831.90 | INR 3,880.20 | 547,866 |
| 2025-12-11 | INR 3,830.40 | INR 3,855.80 | INR 3,777.00 | INR 3,844.80 | 669,180 |
| 2025-12-10 | INR 3,831.00 | INR 3,858.20 | INR 3,825.60 | INR 3,845.70 | 616,248 |
| 2025-12-09 | INR 3,775.00 | INR 3,874.00 | INR 3,751.00 | INR 3,849.00 | 1,121,068 |
| 2025-12-08 | INR 3,796.30 | INR 3,825.00 | INR 3,758.10 | INR 3,767.00 | 545,864 |
| 2025-12-05 | INR 3,777.00 | INR 3,828.00 | INR 3,777.00 | INR 3,813.30 | 508,448 |
| 2025-12-04 | INR 3,805.00 | INR 3,830.00 | INR 3,778.00 | INR 3,800.40 | 776,693 |
| 2025-12-03 | INR 3,870.00 | INR 3,880.00 | INR 3,785.90 | INR 3,817.80 | 770,638 |
| 2025-12-02 | INR 3,875.00 | INR 3,899.60 | INR 3,867.50 | INR 3,885.80 | 661,018 |
| 2025-12-01 | INR 3,907.70 | INR 3,910.70 | INR 3,861.30 | INR 3,894.90 | 603,073 |
| 2025-11-28 | INR 3,906.20 | INR 3,934.90 | INR 3,896.50 | INR 3,907.70 | 574,817 |
| 2025-11-27 | INR 3,900.60 | INR 3,927.00 | INR 3,875.10 | INR 3,903.30 | 542,241 |
| 2025-11-26 | INR 3,845.00 | INR 3,914.50 | INR 3,843.50 | INR 3,897.70 | 364,592 |
| 2025-11-25 | INR 3,874.40 | INR 3,908.40 | INR 3,845.00 | INR 3,855.10 | 680,366 |
| 2025-11-24 | INR 3,915.50 | INR 3,937.20 | INR 3,865.00 | INR 3,874.30 | 1,258,036 |
| 2025-11-21 | INR 3,901.00 | INR 3,925.00 | INR 3,882.10 | INR 3,904.20 | 383,311 |
| 2025-11-20 | INR 3,950.00 | INR 3,956.00 | INR 3,895.00 | INR 3,902.40 | 762,391 |
| 2025-11-19 | INR 3,882.90 | INR 3,940.50 | INR 3,862.40 | INR 3,933.10 | 1,578,123 |
| 2025-11-18 | INR 3,865.00 | INR 3,900.00 | INR 3,841.60 | INR 3,879.20 | 849,966 |
| 2025-11-17 | INR 3,848.00 | INR 3,874.30 | INR 3,821.50 | INR 3,868.60 | 504,928 |
| 2025-11-14 | INR 3,839.20 | INR 3,854.70 | INR 3,800.00 | INR 3,829.20 | 575,050 |
| 2025-11-13 | INR 3,860.00 | INR 3,867.90 | INR 3,817.00 | INR 3,839.20 | 668,623 |
| 2025-11-12 | INR 3,838.00 | INR 3,877.00 | INR 3,804.20 | INR 3,851.10 | 805,025 |
| 2025-11-11 | INR 3,810.50 | INR 3,820.00 | INR 3,752.10 | INR 3,812.40 | 668,789 |
| 2025-11-10 | INR 3,788.00 | INR 3,815.00 | INR 3,769.30 | INR 3,803.00 | 599,567 |
| 2025-11-07 | INR 3,766.00 | INR 3,792.00 | INR 3,736.00 | INR 3,769.30 | 728,998 |
| 2025-11-06 | INR 3,780.00 | INR 3,837.70 | INR 3,761.60 | INR 3,774.40 | 927,231 |
| 2025-11-04 | INR 3,724.50 | INR 3,827.00 | INR 3,715.00 | INR 3,813.50 | 2,524,600 |
| 2025-11-03 | INR 3,730.00 | INR 3,762.00 | INR 3,667.30 | INR 3,724.50 | 1,119,367 |
| 2025-10-31 | INR 3,758.90 | INR 3,783.00 | INR 3,739.50 | INR 3,746.70 | 900,994 |
| 2025-10-30 | INR 3,745.00 | INR 3,773.90 | INR 3,720.10 | INR 3,750.70 | 544,151 |
| 2025-10-29 | INR 3,734.20 | INR 3,753.50 | INR 3,714.20 | INR 3,748.30 | 789,557 |
| 2025-10-28 | INR 3,750.00 | INR 3,770.00 | INR 3,688.10 | INR 3,717.00 | 1,482,961 |
| 2025-10-27 | INR 3,714.00 | INR 3,753.90 | INR 3,710.00 | INR 3,739.80 | 856,124 |
| 2025-10-24 | INR 3,775.00 | INR 3,781.00 | INR 3,706.10 | INR 3,714.90 | 563,296 |
| 2025-10-23 | INR 3,765.00 | INR 3,800.00 | INR 3,738.30 | INR 3,772.30 | 1,622,402 |
| 2025-10-21 | INR 3,737.20 | INR 3,746.00 | INR 3,719.00 | INR 3,729.00 | 156,306 |
| 2025-10-20 | INR 3,680.00 | INR 3,749.90 | INR 3,676.20 | INR 3,737.20 | 707,974 |
| 2025-10-17 | INR 3,635.00 | INR 3,715.00 | INR 3,633.00 | INR 3,674.80 | 1,123,500 |
| 2025-10-16 | INR 3,549.00 | INR 3,652.00 | INR 3,540.00 | INR 3,640.30 | 1,528,118 |
| 2025-10-15 | INR 3,532.90 | INR 3,561.90 | INR 3,511.00 | INR 3,549.00 | 1,005,045 |
| 2025-10-14 | INR 3,533.00 | INR 3,549.40 | INR 3,506.50 | INR 3,537.40 | 925,998 |
| 2025-10-13 | INR 3,518.00 | INR 3,545.00 | INR 3,509.50 | INR 3,533.60 | 606,122 |
| 2025-10-10 | INR 3,548.90 | INR 3,571.70 | INR 3,523.30 | INR 3,531.90 | 825,274 |
| 2025-10-09 | INR 3,559.80 | INR 3,561.70 | INR 3,526.40 | INR 3,550.60 | 597,739 |