TVS Motor Company Limited (TVSMOTOR) Price History
Daily open, high, low, close and volume for TVS Motor Company Limited (TVSMOTOR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 3,830.00 | INR 3,892.90 | INR 3,741.90 | INR 3,866.80 | 1,088,205 |
| 2026-10-08 | INR 3,921.40 | INR 3,964.00 | INR 3,839.40 | INR 3,839.40 | 1,018,799 |
| 2026-10-07 | INR 3,982.80 | INR 3,995.00 | INR 3,870.80 | INR 3,926.00 | 673,718 |
| 2026-10-06 | INR 4,030.00 | INR 4,043.60 | INR 3,955.90 | INR 3,981.00 | 791,080 |
| 2026-10-05 | INR 4,026.00 | INR 4,040.50 | INR 3,919.00 | INR 4,031.00 | 706,602 |
| 2026-10-01 | INR 4,090.00 | INR 4,100.00 | INR 3,930.10 | INR 4,021.00 | 1,234,692 |
| 2026-09-30 | INR 4,100.00 | INR 4,174.70 | INR 4,084.10 | INR 4,106.00 | 605,529 |
| 2026-09-29 | INR 4,075.00 | INR 4,149.00 | INR 4,037.20 | INR 4,091.10 | 765,737 |
| 2026-09-28 | INR 4,140.00 | INR 4,164.00 | INR 4,057.60 | INR 4,095.00 | 574,256 |
| 2026-09-25 | INR 4,075.00 | INR 4,177.90 | INR 4,075.00 | INR 4,157.30 | 411,326 |
| 2026-09-24 | INR 4,093.40 | INR 4,123.00 | INR 4,057.00 | INR 4,091.00 | 933,899 |
| 2026-09-23 | INR 4,130.20 | INR 4,164.80 | INR 4,100.40 | INR 4,135.00 | 862,827 |
| 2026-09-22 | INR 4,155.00 | INR 4,188.10 | INR 4,134.00 | INR 4,140.00 | 544,904 |
| 2026-09-21 | INR 4,173.10 | INR 4,208.10 | INR 4,155.00 | INR 4,155.00 | 183,197 |
| 2026-09-18 | INR 4,125.00 | INR 4,195.00 | INR 4,122.10 | INR 4,171.30 | 1,304,681 |
| 2026-09-17 | INR 4,050.00 | INR 4,162.20 | INR 4,050.00 | INR 4,101.70 | 1,025,877 |
| 2026-09-16 | INR 4,033.00 | INR 4,078.50 | INR 4,002.00 | INR 4,033.00 | 439,422 |
| 2026-09-15 | INR 4,150.00 | INR 4,155.00 | INR 4,022.10 | INR 4,050.00 | 496,058 |
| 2026-09-11 | INR 4,081.00 | INR 4,151.90 | INR 4,062.80 | INR 4,125.00 | 454,748 |
| 2026-09-10 | INR 4,151.10 | INR 4,184.80 | INR 4,098.70 | INR 4,121.50 | 550,990 |
| 2026-09-09 | INR 4,102.00 | INR 4,217.50 | INR 4,071.30 | INR 4,151.10 | 1,044,264 |
| 2026-09-08 | INR 4,139.00 | INR 4,156.80 | INR 4,078.00 | INR 4,133.20 | 613,492 |
| 2026-09-07 | INR 4,127.00 | INR 4,159.90 | INR 4,100.70 | INR 4,132.00 | 353,313 |
| 2026-09-04 | INR 4,181.20 | INR 4,200.00 | INR 4,127.80 | INR 4,133.10 | 424,571 |
| 2026-09-03 | INR 4,204.90 | INR 4,221.60 | INR 4,151.00 | INR 4,200.00 | 727,008 |
| 2026-09-02 | INR 4,168.00 | INR 4,200.00 | INR 4,064.90 | INR 4,200.00 | 1,596,164 |
| 2026-09-01 | INR 4,341.30 | INR 4,409.00 | INR 4,122.00 | INR 4,203.00 | 1,908,970 |
| 2026-08-31 | INR 4,290.00 | INR 4,341.30 | INR 4,255.00 | INR 4,341.30 | 1,510,029 |
| 2026-08-28 | INR 4,409.80 | INR 4,425.00 | INR 4,161.50 | INR 4,304.20 | 2,654,527 |
| 2026-08-27 | INR 4,469.00 | INR 4,469.00 | INR 4,366.60 | INR 4,409.80 | 579,869 |
| 2026-08-26 | INR 4,430.00 | INR 4,484.50 | INR 4,415.00 | INR 4,464.00 | 908,142 |
| 2026-08-25 | INR 4,365.50 | INR 4,420.00 | INR 4,344.70 | INR 4,420.00 | 527,228 |
| 2026-08-24 | INR 4,375.00 | INR 4,406.00 | INR 4,326.40 | INR 4,363.50 | 531,315 |
| 2026-08-21 | INR 4,389.50 | INR 4,390.00 | INR 4,337.60 | INR 4,390.00 | 912,628 |
| 2026-08-20 | INR 4,383.90 | INR 4,408.00 | INR 4,356.10 | INR 4,390.00 | 463,670 |
| 2026-08-19 | INR 4,380.30 | INR 4,394.90 | INR 4,342.10 | INR 4,361.10 | 456,943 |
| 2026-08-18 | INR 4,373.90 | INR 4,407.10 | INR 4,341.20 | INR 4,356.80 | 444,890 |
| 2026-08-17 | INR 4,307.00 | INR 4,386.00 | INR 4,305.50 | INR 4,385.90 | 604,301 |
| 2026-08-14 | INR 4,307.40 | INR 4,340.00 | INR 4,297.10 | INR 4,307.00 | 560,053 |
| 2026-08-13 | INR 4,384.00 | INR 4,384.00 | INR 4,310.00 | INR 4,342.20 | 533,564 |
| 2026-08-12 | INR 4,400.00 | INR 4,427.80 | INR 4,347.20 | INR 4,375.00 | 911,635 |
| 2026-08-11 | INR 4,460.00 | INR 4,460.00 | INR 4,370.00 | INR 4,400.00 | 944,062 |
| 2026-08-10 | INR 4,435.00 | INR 4,475.00 | INR 4,411.10 | INR 4,466.20 | 724,181 |
| 2026-08-07 | INR 4,380.00 | INR 4,458.00 | INR 4,378.00 | INR 4,440.90 | 840,158 |
| 2026-08-06 | INR 4,410.00 | INR 4,436.90 | INR 4,370.40 | INR 4,375.00 | 1,143,968 |
| 2026-08-05 | INR 4,398.00 | INR 4,455.20 | INR 4,365.00 | INR 4,455.20 | 1,392,666 |
| 2026-08-04 | INR 4,389.00 | INR 4,392.80 | INR 4,336.00 | INR 4,360.00 | 1,390,832 |
| 2026-08-03 | INR 4,336.50 | INR 4,389.00 | INR 4,281.90 | INR 4,389.00 | 1,612,965 |
| 2026-07-31 | INR 4,208.40 | INR 4,325.00 | INR 4,198.00 | INR 4,313.10 | 2,991,859 |
| 2026-07-30 | INR 4,080.00 | INR 4,219.00 | INR 4,070.00 | INR 4,208.40 | 2,913,373 |
| 2026-07-29 | INR 4,013.00 | INR 4,085.00 | INR 3,996.80 | INR 4,075.60 | 1,925,276 |
| 2026-07-28 | INR 3,855.00 | INR 4,001.40 | INR 3,852.00 | INR 3,993.50 | 2,042,411 |
| 2026-07-27 | INR 3,905.00 | INR 3,905.10 | INR 3,850.00 | INR 3,876.40 | 576,740 |
| 2026-07-24 | INR 3,879.80 | INR 3,899.90 | INR 3,823.30 | INR 3,870.20 | 1,226,472 |
| 2026-07-23 | INR 3,907.60 | INR 3,974.70 | INR 3,897.00 | INR 3,919.80 | 1,761,279 |
| 2026-07-22 | INR 3,850.70 | INR 3,965.00 | INR 3,828.00 | INR 3,907.60 | 3,225,267 |
| 2026-07-21 | INR 3,590.20 | INR 3,810.00 | INR 3,576.80 | INR 3,792.00 | 2,391,097 |
| 2026-07-20 | INR 3,619.80 | INR 3,619.80 | INR 3,550.10 | INR 3,590.20 | 438,353 |
| 2026-07-17 | INR 3,563.50 | INR 3,628.00 | INR 3,563.00 | INR 3,618.20 | 825,661 |
| 2026-07-16 | INR 3,622.10 | INR 3,629.90 | INR 3,549.90 | INR 3,563.50 | 1,209,278 |
| 2026-07-15 | INR 3,607.70 | INR 3,650.90 | INR 3,582.50 | INR 3,612.30 | 709,493 |
| 2026-07-14 | INR 3,640.00 | INR 3,655.00 | INR 3,589.70 | INR 3,608.40 | 636,848 |
| 2026-07-13 | INR 3,599.80 | INR 3,695.00 | INR 3,572.80 | INR 3,676.90 | 497,827 |
| 2026-07-10 | INR 3,644.10 | INR 3,668.00 | INR 3,608.60 | INR 3,623.10 | 345,846 |
| 2026-07-09 | INR 3,657.00 | INR 3,698.90 | INR 3,617.50 | INR 3,626.10 | 511,357 |
| 2026-07-08 | INR 3,666.00 | INR 3,767.70 | INR 3,624.70 | INR 3,639.70 | 1,176,977 |
| 2026-07-07 | INR 3,727.00 | INR 3,775.00 | INR 3,702.60 | INR 3,712.70 | 836,397 |
| 2026-07-06 | INR 3,627.40 | INR 3,737.00 | INR 3,619.00 | INR 3,705.00 | 701,935 |
| 2026-07-03 | INR 3,674.90 | INR 3,674.90 | INR 3,603.00 | INR 3,627.40 | 731,645 |
| 2026-07-02 | INR 3,586.00 | INR 3,634.40 | INR 3,527.00 | INR 3,626.80 | 1,765,454 |
| 2026-07-01 | INR 3,484.00 | INR 3,509.00 | INR 3,463.40 | INR 3,494.00 | 768,295 |
| 2026-06-30 | INR 3,490.10 | INR 3,509.80 | INR 3,429.00 | INR 3,460.60 | 1,071,980 |
| 2026-06-29 | INR 3,542.40 | INR 3,578.00 | INR 3,436.60 | INR 3,456.80 | 4,095,846 |
| 2026-06-25 | INR 3,452.00 | INR 3,602.30 | INR 3,452.00 | INR 3,569.70 | 2,126,765 |
| 2026-06-24 | INR 3,450.10 | INR 3,470.00 | INR 3,375.70 | INR 3,440.60 | 920,550 |
| 2026-06-23 | INR 3,495.00 | INR 3,520.00 | INR 3,443.00 | INR 3,456.20 | 820,710 |
| 2026-06-22 | INR 3,470.00 | INR 3,496.60 | INR 3,443.10 | INR 3,488.70 | 990,508 |
| 2026-06-19 | INR 3,437.60 | INR 3,460.80 | INR 3,414.30 | INR 3,442.90 | 926,221 |
| 2026-06-18 | INR 3,459.90 | INR 3,475.00 | INR 3,447.00 | INR 3,457.60 | 349,614 |
| 2026-06-17 | INR 3,454.90 | INR 3,480.00 | INR 3,415.50 | INR 3,448.70 | 492,280 |
| 2026-06-16 | INR 3,464.90 | INR 3,475.00 | INR 3,411.00 | INR 3,435.50 | 886,854 |
| 2026-06-15 | INR 3,362.10 | INR 3,481.70 | INR 3,333.00 | INR 3,459.50 | 1,924,317 |
| 2026-06-12 | INR 3,320.00 | INR 3,366.80 | INR 3,265.60 | INR 3,312.80 | 2,401,100 |
| 2026-06-11 | INR 3,300.00 | INR 3,333.90 | INR 3,278.70 | INR 3,287.40 | 913,252 |
| 2026-06-10 | INR 3,350.00 | INR 3,381.20 | INR 3,323.00 | INR 3,334.90 | 843,833 |
| 2026-06-09 | INR 3,357.00 | INR 3,372.70 | INR 3,325.00 | INR 3,358.00 | 797,346 |
| 2026-06-08 | INR 3,325.00 | INR 3,378.90 | INR 3,301.00 | INR 3,317.60 | 949,326 |
| 2026-06-05 | INR 3,380.00 | INR 3,397.00 | INR 3,345.00 | INR 3,383.90 | 813,580 |
| 2026-06-04 | INR 3,310.00 | INR 3,400.70 | INR 3,292.20 | INR 3,362.50 | 1,089,659 |
| 2026-06-03 | INR 3,360.00 | INR 3,366.80 | INR 3,301.40 | INR 3,316.90 | 846,948 |
| 2026-06-02 | INR 3,328.00 | INR 3,383.00 | INR 3,291.60 | INR 3,366.90 | 516,666 |
| 2026-06-01 | INR 3,382.00 | INR 3,420.00 | INR 3,335.10 | INR 3,344.40 | 1,210,591 |
| 2026-05-29 | INR 3,417.90 | INR 3,465.00 | INR 3,315.20 | INR 3,355.70 | 2,519,839 |
| 2026-05-27 | INR 3,441.00 | INR 3,475.40 | INR 3,361.10 | INR 3,384.60 | 2,535,619 |
| 2026-05-26 | INR 3,469.50 | INR 3,484.50 | INR 3,419.70 | INR 3,454.90 | 651,538 |
| 2026-05-25 | INR 3,458.00 | INR 3,501.70 | INR 3,420.00 | INR 3,469.50 | 918,345 |
| 2026-05-22 | INR 3,380.00 | INR 3,443.40 | INR 3,380.00 | INR 3,417.50 | 924,915 |
| 2026-05-21 | INR 3,378.50 | INR 3,400.90 | INR 3,342.00 | INR 3,380.70 | 823,043 |
| 2026-05-20 | INR 3,285.40 | INR 3,380.90 | INR 3,232.20 | INR 3,361.90 | 1,265,474 |
| 2026-05-19 | INR 3,285.00 | INR 3,316.00 | INR 3,228.00 | INR 3,283.40 | 2,484,911 |
| 2026-05-18 | INR 3,430.00 | INR 3,435.90 | INR 3,275.00 | INR 3,291.00 | 2,579,482 |
| 2026-05-15 | INR 3,455.60 | INR 3,498.90 | INR 3,418.70 | INR 3,466.80 | 1,007,746 |
| 2026-05-14 | INR 3,543.80 | INR 3,543.80 | INR 3,382.80 | INR 3,460.80 | 1,847,461 |
| 2026-05-13 | INR 3,565.00 | INR 3,647.50 | INR 3,483.00 | INR 3,527.20 | 1,518,811 |
| 2026-05-12 | INR 3,596.20 | INR 3,613.00 | INR 3,535.00 | INR 3,561.00 | 891,189 |
| 2026-05-11 | INR 3,651.00 | INR 3,684.90 | INR 3,601.00 | INR 3,613.70 | 518,265 |
| 2026-05-08 | INR 3,654.50 | INR 3,718.70 | INR 3,633.10 | INR 3,695.20 | 365,671 |
| 2026-05-07 | INR 3,600.00 | INR 3,730.00 | INR 3,592.60 | INR 3,706.70 | 1,058,111 |
| 2026-05-06 | INR 3,575.00 | INR 3,625.00 | INR 3,514.60 | INR 3,617.90 | 899,005 |
| 2026-05-05 | INR 3,499.90 | INR 3,544.00 | INR 3,462.80 | INR 3,534.40 | 391,351 |
| 2026-05-04 | INR 3,400.00 | INR 3,536.80 | INR 3,367.80 | INR 3,495.50 | 1,154,996 |
| 2026-04-30 | INR 3,462.00 | INR 3,519.00 | INR 3,415.10 | INR 3,492.90 | 947,815 |
| 2026-04-29 | INR 3,513.00 | INR 3,602.00 | INR 3,501.00 | INR 3,553.90 | 753,712 |
| 2026-04-28 | INR 3,557.90 | INR 3,565.00 | INR 3,482.80 | INR 3,495.90 | 446,619 |
| 2026-04-27 | INR 3,500.50 | INR 3,564.10 | INR 3,483.60 | INR 3,552.60 | 1,025,395 |
| 2026-04-24 | INR 3,513.00 | INR 3,543.30 | INR 3,462.70 | INR 3,488.20 | 734,340 |
| 2026-04-23 | INR 3,636.00 | INR 3,636.00 | INR 3,482.20 | INR 3,513.00 | 2,250,372 |
| 2026-04-22 | INR 3,724.10 | INR 3,770.50 | INR 3,648.40 | INR 3,660.70 | 571,597 |
| 2026-04-21 | INR 3,781.00 | INR 3,807.90 | INR 3,748.10 | INR 3,752.70 | 439,113 |
| 2026-04-20 | INR 3,735.80 | INR 3,782.00 | INR 3,701.10 | INR 3,761.90 | 724,613 |
| 2026-04-17 | INR 3,760.10 | INR 3,787.00 | INR 3,722.00 | INR 3,735.80 | 574,208 |
| 2026-04-16 | INR 3,828.00 | INR 3,828.00 | INR 3,739.90 | INR 3,757.20 | 784,975 |
| 2026-04-15 | INR 3,790.50 | INR 3,824.00 | INR 3,747.00 | INR 3,783.30 | 567,723 |
| 2026-04-13 | INR 3,769.80 | INR 3,779.40 | INR 3,711.00 | INR 3,738.10 | 625,221 |
| 2026-04-10 | INR 3,761.00 | INR 3,850.50 | INR 3,755.00 | INR 3,839.90 | 1,331,891 |
| 2026-04-09 | INR 3,705.30 | INR 3,768.50 | INR 3,663.70 | INR 3,727.10 | 796,908 |
| 2026-04-08 | INR 3,640.00 | INR 3,736.00 | INR 3,573.90 | INR 3,701.40 | 1,532,962 |
| 2026-04-07 | INR 3,465.00 | INR 3,478.90 | INR 3,410.10 | INR 3,470.60 | 617,694 |
| 2026-04-06 | INR 3,467.90 | INR 3,504.10 | INR 3,410.40 | INR 3,487.80 | 959,786 |
| 2026-04-02 | INR 3,400.00 | INR 3,405.90 | INR 3,293.80 | INR 3,391.40 | 920,766 |
| 2026-04-01 | INR 3,434.70 | INR 3,502.00 | INR 3,394.30 | INR 3,425.80 | 1,234,217 |
| 2026-03-30 | INR 3,395.10 | INR 3,415.10 | INR 3,350.00 | INR 3,363.80 | 1,324,384 |
| 2026-03-27 | INR 3,521.00 | INR 3,521.00 | INR 3,437.00 | INR 3,445.20 | 950,570 |
| 2026-03-25 | INR 3,520.00 | INR 3,590.00 | INR 3,503.00 | INR 3,543.20 | 1,068,845 |
| 2026-03-24 | INR 3,458.50 | INR 3,500.70 | INR 3,410.60 | INR 3,479.70 | 1,302,031 |
| 2026-03-23 | INR 3,440.00 | INR 3,440.00 | INR 3,382.00 | INR 3,412.50 | 748,254 |
| 2026-03-20 | INR 3,469.10 | INR 3,532.00 | INR 3,450.10 | INR 3,462.20 | 744,363 |
| 2026-03-19 | INR 3,499.90 | INR 3,507.90 | INR 3,420.30 | INR 3,454.20 | 1,045,013 |
| 2026-03-18 | INR 3,510.00 | INR 3,578.90 | INR 3,500.00 | INR 3,572.80 | 1,218,633 |
| 2026-03-17 | INR 3,390.00 | INR 3,505.00 | INR 3,352.20 | INR 3,492.00 | 1,460,188 |
| 2026-03-16 | INR 3,329.90 | INR 3,389.70 | INR 3,287.30 | INR 3,374.80 | 985,489 |
| 2026-03-13 | INR 3,399.60 | INR 3,406.00 | INR 3,282.30 | INR 3,324.50 | 1,447,445 |
| 2026-03-12 | INR 3,554.10 | INR 3,564.80 | INR 3,402.80 | INR 3,422.60 | 2,588,732 |
| 2026-03-11 | INR 3,780.00 | INR 3,797.50 | INR 3,590.50 | INR 3,600.80 | 1,248,097 |
| 2026-03-10 | INR 3,708.00 | INR 3,793.10 | INR 3,661.50 | INR 3,785.10 | 957,425 |
| 2026-03-09 | INR 3,699.00 | INR 3,706.20 | INR 3,582.50 | INR 3,627.80 | 1,049,321 |
| 2026-03-06 | INR 3,806.90 | INR 3,825.00 | INR 3,767.90 | INR 3,784.00 | 571,666 |
| 2026-03-05 | INR 3,775.00 | INR 3,833.70 | INR 3,736.00 | INR 3,818.40 | 711,113 |
| 2026-03-04 | INR 3,725.00 | INR 3,765.80 | INR 3,645.30 | INR 3,746.70 | 1,217,791 |
| 2026-03-02 | INR 3,780.00 | INR 3,907.20 | INR 3,746.00 | INR 3,813.10 | 1,002,069 |
| 2026-02-27 | INR 3,954.20 | INR 3,968.20 | INR 3,856.00 | INR 3,869.70 | 1,408,870 |
| 2026-02-26 | INR 3,950.90 | INR 3,970.00 | INR 3,918.10 | INR 3,954.20 | 642,743 |
| 2026-02-25 | INR 3,812.10 | INR 3,945.00 | INR 3,800.20 | INR 3,932.00 | 647,290 |
| 2026-02-24 | INR 3,830.00 | INR 3,835.00 | INR 3,743.40 | INR 3,816.20 | 896,496 |
| 2026-02-23 | INR 3,835.00 | INR 3,894.80 | INR 3,814.20 | INR 3,829.10 | 605,954 |
| 2026-02-20 | INR 3,830.10 | INR 3,867.90 | INR 3,791.70 | INR 3,816.20 | 386,586 |
| 2026-02-19 | INR 3,888.00 | INR 3,896.90 | INR 3,820.00 | INR 3,830.10 | 309,698 |
| 2026-02-18 | INR 3,885.00 | INR 3,898.30 | INR 3,854.10 | INR 3,885.20 | 245,619 |
| 2026-02-17 | INR 3,807.40 | INR 3,883.60 | INR 3,787.00 | INR 3,877.80 | 377,690 |
| 2026-02-16 | INR 3,860.00 | INR 3,889.80 | INR 3,793.60 | INR 3,807.40 | 333,076 |
| 2026-02-13 | INR 3,861.60 | INR 3,894.00 | INR 3,832.20 | INR 3,864.60 | 260,604 |
| 2026-02-12 | INR 3,875.00 | INR 3,903.90 | INR 3,853.50 | INR 3,881.20 | 445,270 |
| 2026-02-11 | INR 3,780.00 | INR 3,889.00 | INR 3,759.60 | INR 3,865.10 | 1,125,178 |
| 2026-02-10 | INR 3,752.00 | INR 3,779.00 | INR 3,745.00 | INR 3,762.40 | 816,771 |
| 2026-02-09 | INR 3,780.00 | INR 3,785.00 | INR 3,715.80 | INR 3,764.70 | 545,338 |
| 2026-02-06 | INR 3,700.00 | INR 3,773.00 | INR 3,667.10 | INR 3,758.50 | 735,378 |
| 2026-02-05 | INR 3,727.40 | INR 3,739.00 | INR 3,691.80 | INR 3,712.70 | 593,814 |
| 2026-02-04 | INR 3,718.80 | INR 3,775.00 | INR 3,705.90 | INR 3,727.40 | 889,710 |
| 2026-02-03 | INR 3,816.70 | INR 3,820.00 | INR 3,696.10 | INR 3,726.30 | 895,529 |
| 2026-02-02 | INR 3,610.00 | INR 3,655.00 | INR 3,558.80 | INR 3,645.80 | 594,725 |
| 2026-01-30 | INR 3,665.00 | INR 3,709.90 | INR 3,627.10 | INR 3,677.40 | 994,421 |
| 2026-01-29 | INR 3,716.90 | INR 3,757.40 | INR 3,602.40 | INR 3,655.00 | 950,498 |
| 2026-01-28 | INR 3,578.10 | INR 3,749.00 | INR 3,496.00 | INR 3,728.40 | 2,151,909 |
| 2026-01-27 | INR 3,600.00 | INR 3,600.00 | INR 3,507.50 | INR 3,568.00 | 963,692 |
| 2026-01-23 | INR 3,570.10 | INR 3,613.00 | INR 3,536.20 | INR 3,549.80 | 618,661 |
| 2026-01-22 | INR 3,627.60 | INR 3,664.90 | INR 3,547.10 | INR 3,570.10 | 436,109 |
| 2026-01-21 | INR 3,599.90 | INR 3,609.90 | INR 3,525.20 | INR 3,602.00 | 965,963 |
| 2026-01-20 | INR 3,701.00 | INR 3,719.40 | INR 3,597.20 | INR 3,615.70 | 533,454 |
| 2026-01-19 | INR 3,660.00 | INR 3,710.90 | INR 3,631.00 | INR 3,701.90 | 589,483 |
| 2026-01-16 | INR 3,709.40 | INR 3,720.40 | INR 3,640.80 | INR 3,667.80 | 1,324,087 |
| 2026-01-15 | INR 3,690.40 | INR 3,690.40 | INR 3,690.40 | INR 3,690.40 | 0 |
| 2026-01-14 | INR 3,770.00 | INR 3,770.10 | INR 3,682.00 | INR 3,690.40 | 601,520 |
| 2026-01-13 | INR 3,758.30 | INR 3,771.00 | INR 3,699.50 | INR 3,755.40 | 1,075,385 |
| 2026-01-12 | INR 3,746.00 | INR 3,771.20 | INR 3,654.30 | INR 3,754.80 | 588,225 |
| 2026-01-09 | INR 3,800.00 | INR 3,848.70 | INR 3,751.30 | INR 3,759.20 | 567,897 |
| 2026-01-08 | INR 3,840.20 | INR 3,854.00 | INR 3,791.90 | INR 3,801.70 | 367,668 |
| 2026-01-07 | INR 3,850.80 | INR 3,882.40 | INR 3,820.60 | INR 3,840.20 | 341,204 |
| 2026-01-06 | INR 3,869.00 | INR 3,882.00 | INR 3,835.10 | INR 3,866.10 | 382,299 |
| 2026-01-05 | INR 3,863.00 | INR 3,909.00 | INR 3,842.50 | INR 3,864.20 | 528,557 |
| 2026-01-02 | INR 3,843.00 | INR 3,897.50 | INR 3,825.70 | INR 3,847.80 | 1,002,294 |
| 2026-01-01 | INR 3,737.00 | INR 3,799.90 | INR 3,722.40 | INR 3,794.40 | 611,579 |
| 2025-12-31 | INR 3,649.00 | INR 3,725.00 | INR 3,641.00 | INR 3,719.80 | 602,873 |
| 2025-12-30 | INR 3,575.00 | INR 3,654.00 | INR 3,549.10 | INR 3,634.60 | 1,497,535 |
| 2025-12-29 | INR 3,634.10 | INR 3,663.90 | INR 3,568.90 | INR 3,574.20 | 462,957 |
| 2025-12-26 | INR 3,664.90 | INR 3,675.10 | INR 3,626.40 | INR 3,634.10 | 223,878 |
| 2025-12-24 | INR 3,686.50 | INR 3,716.10 | INR 3,651.10 | INR 3,665.20 | 644,417 |
| 2025-12-23 | INR 3,714.00 | INR 3,714.00 | INR 3,675.50 | INR 3,686.50 | 261,018 |
| 2025-12-22 | INR 3,677.60 | INR 3,734.90 | INR 3,670.00 | INR 3,709.60 | 592,689 |
| 2025-12-19 | INR 3,592.30 | INR 3,674.70 | INR 3,592.30 | INR 3,666.00 | 602,861 |
| 2025-12-18 | INR 3,638.90 | INR 3,652.30 | INR 3,561.40 | INR 3,592.20 | 835,779 |
| 2025-12-17 | INR 3,617.80 | INR 3,659.20 | INR 3,611.00 | INR 3,638.90 | 423,064 |
| 2025-12-16 | INR 3,639.00 | INR 3,651.40 | INR 3,597.90 | INR 3,619.60 | 266,040 |
| 2025-12-15 | INR 3,651.90 | INR 3,653.90 | INR 3,591.50 | INR 3,639.30 | 327,503 |
| 2025-12-12 | INR 3,631.00 | INR 3,660.00 | INR 3,623.00 | INR 3,655.20 | 290,853 |
| 2025-12-11 | INR 3,595.10 | INR 3,642.50 | INR 3,589.00 | INR 3,637.40 | 446,958 |
| 2025-12-10 | INR 3,632.00 | INR 3,653.70 | INR 3,594.50 | INR 3,606.60 | 400,339 |
| 2025-12-09 | INR 3,588.00 | INR 3,622.40 | INR 3,543.00 | INR 3,614.50 | 606,495 |
| 2025-12-08 | INR 3,670.10 | INR 3,673.80 | INR 3,590.20 | INR 3,612.70 | 472,896 |
| 2025-12-05 | INR 3,646.20 | INR 3,687.20 | INR 3,626.70 | INR 3,665.40 | 331,003 |
| 2025-12-04 | INR 3,640.00 | INR 3,675.00 | INR 3,623.50 | INR 3,646.40 | 602,960 |
| 2025-12-03 | INR 3,670.00 | INR 3,675.00 | INR 3,607.50 | INR 3,631.80 | 506,439 |
| 2025-12-02 | INR 3,659.80 | INR 3,683.90 | INR 3,646.00 | INR 3,670.70 | 939,558 |
| 2025-12-01 | INR 3,550.00 | INR 3,665.90 | INR 3,549.10 | INR 3,661.80 | 1,616,247 |
| 2025-11-28 | INR 3,519.90 | INR 3,570.00 | INR 3,506.40 | INR 3,531.50 | 542,882 |
| 2025-11-27 | INR 3,542.00 | INR 3,574.80 | INR 3,503.10 | INR 3,518.00 | 565,331 |
| 2025-11-26 | INR 3,457.80 | INR 3,543.40 | INR 3,434.30 | INR 3,538.60 | 689,565 |
| 2025-11-25 | INR 3,441.20 | INR 3,474.80 | INR 3,437.30 | INR 3,447.80 | 361,442 |
| 2025-11-24 | INR 3,451.80 | INR 3,469.00 | INR 3,423.80 | INR 3,441.50 | 1,480,534 |
| 2025-11-21 | INR 3,480.10 | INR 3,485.00 | INR 3,429.10 | INR 3,441.90 | 535,665 |
| 2025-11-20 | INR 3,498.00 | INR 3,501.50 | INR 3,464.00 | INR 3,486.40 | 517,982 |
| 2025-11-19 | INR 3,475.00 | INR 3,504.90 | INR 3,441.20 | INR 3,477.70 | 652,297 |
| 2025-11-18 | INR 3,485.00 | INR 3,497.70 | INR 3,461.00 | INR 3,479.90 | 727,156 |
| 2025-11-17 | INR 3,407.50 | INR 3,481.00 | INR 3,385.00 | INR 3,475.40 | 1,333,551 |
| 2025-11-14 | INR 3,445.00 | INR 3,470.70 | INR 3,369.00 | INR 3,386.50 | 1,156,532 |
| 2025-11-13 | INR 3,455.00 | INR 3,475.00 | INR 3,442.20 | INR 3,450.60 | 415,874 |
| 2025-11-12 | INR 3,481.70 | INR 3,491.90 | INR 3,444.30 | INR 3,454.50 | 641,642 |
| 2025-11-11 | INR 3,501.30 | INR 3,505.00 | INR 3,446.10 | INR 3,474.20 | 633,478 |
| 2025-11-10 | INR 3,451.10 | INR 3,503.90 | INR 3,451.10 | INR 3,490.80 | 782,233 |
| 2025-11-07 | INR 3,430.00 | INR 3,469.00 | INR 3,341.00 | INR 3,456.80 | 1,074,925 |
| 2025-11-06 | INR 3,475.00 | INR 3,517.20 | INR 3,412.10 | INR 3,446.80 | 972,150 |
| 2025-11-04 | INR 3,510.10 | INR 3,531.30 | INR 3,455.10 | INR 3,473.10 | 3,540,359 |
| 2025-11-03 | INR 3,511.90 | INR 3,535.00 | INR 3,486.50 | INR 3,510.50 | 932,956 |
| 2025-10-31 | INR 3,497.00 | INR 3,547.00 | INR 3,493.70 | INR 3,508.70 | 838,519 |
| 2025-10-30 | INR 3,505.90 | INR 3,535.00 | INR 3,480.50 | INR 3,491.70 | 1,453,161 |
| 2025-10-29 | INR 3,600.00 | INR 3,613.80 | INR 3,490.00 | INR 3,498.90 | 2,288,619 |
| 2025-10-28 | INR 3,650.00 | INR 3,680.00 | INR 3,523.80 | INR 3,562.00 | 1,390,930 |
| 2025-10-27 | INR 3,619.80 | INR 3,645.00 | INR 3,603.30 | INR 3,639.90 | 363,802 |
| 2025-10-24 | INR 3,596.00 | INR 3,639.20 | INR 3,584.10 | INR 3,599.80 | 450,646 |
| 2025-10-23 | INR 3,720.00 | INR 3,720.00 | INR 3,584.20 | INR 3,597.20 | 870,969 |
| 2025-10-21 | INR 3,668.00 | INR 3,681.00 | INR 3,640.00 | INR 3,658.30 | 60,230 |
| 2025-10-20 | INR 3,699.00 | INR 3,700.00 | INR 3,638.80 | INR 3,652.00 | 607,833 |
| 2025-10-17 | INR 3,576.50 | INR 3,658.00 | INR 3,575.50 | INR 3,654.00 | 1,173,044 |
| 2025-10-16 | INR 3,585.00 | INR 3,629.70 | INR 3,556.40 | INR 3,576.50 | 757,797 |
| 2025-10-15 | INR 3,522.90 | INR 3,578.70 | INR 3,505.10 | INR 3,574.90 | 1,116,729 |
| 2025-10-14 | INR 3,504.00 | INR 3,518.00 | INR 3,474.20 | INR 3,505.00 | 509,821 |
| 2025-10-13 | INR 3,475.10 | INR 3,535.00 | INR 3,438.70 | INR 3,503.20 | 610,644 |
| 2025-10-10 | INR 3,484.70 | INR 3,523.00 | INR 3,466.00 | INR 3,490.30 | 315,926 |
| 2025-10-09 | INR 3,487.10 | INR 3,494.60 | INR 3,447.20 | INR 3,486.60 | 454,868 |