Agriculture Development Bank Limited (ADBL) Price History
Daily open, high, low, close and volume for Agriculture Development Bank Limited (ADBL) from 2025-09-04 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | Rs 317.80 | Rs 320.30 | Rs 317.00 | Rs 318.00 | 35,976 |
| 2026-10-12 | Rs 311.30 | Rs 320.70 | Rs 311.30 | Rs 317.80 | 101,952 |
| 2026-10-09 | Rs 310.00 | Rs 316.00 | Rs 309.00 | Rs 316.00 | 101,291 |
| 2026-10-08 | Rs 310.00 | Rs 313.00 | Rs 310.00 | Rs 311.90 | 68,378 |
| 2026-10-07 | Rs 310.00 | Rs 310.00 | Rs 307.10 | Rs 309.80 | 29,428 |
| 2026-10-06 | Rs 306.20 | Rs 310.00 | Rs 306.10 | Rs 309.90 | 60,219 |
| 2026-10-05 | Rs 309.00 | Rs 310.20 | Rs 305.00 | Rs 308.40 | 37,962 |
| 2026-10-02 | Rs 310.00 | Rs 310.00 | Rs 307.10 | Rs 309.00 | 25,843 |
| 2026-10-01 | Rs 305.50 | Rs 310.90 | Rs 303.30 | Rs 310.00 | 34,895 |
| 2026-09-30 | Rs 307.50 | Rs 308.90 | Rs 305.20 | Rs 307.50 | 83,834 |
| 2026-09-29 | Rs 309.60 | Rs 310.00 | Rs 305.00 | Rs 307.50 | 56,260 |
| 2026-09-28 | Rs 313.00 | Rs 313.90 | Rs 306.20 | Rs 308.00 | 16,090 |
| 2026-09-24 | Rs 312.00 | Rs 313.00 | Rs 309.10 | Rs 313.00 | 18,501 |
| 2026-09-23 | Rs 313.90 | Rs 314.00 | Rs 310.50 | Rs 311.00 | 39,944 |
| 2026-09-22 | Rs 316.00 | Rs 317.00 | Rs 311.90 | Rs 313.90 | 86,402 |
| 2026-09-18 | Rs 308.00 | Rs 315.00 | Rs 305.00 | Rs 314.00 | 103,595 |
| 2026-09-17 | Rs 306.00 | Rs 309.80 | Rs 305.00 | Rs 308.70 | 90,092 |
| 2026-09-16 | Rs 302.00 | Rs 309.90 | Rs 302.00 | Rs 305.50 | 23,508 |
| 2026-09-15 | Rs 317.00 | Rs 317.00 | Rs 303.00 | Rs 308.00 | 71,582 |
| 2026-09-14 | Rs 300.00 | Rs 303.00 | Rs 298.00 | Rs 302.00 | 23,638 |
| 2026-09-11 | Rs 298.00 | Rs 300.00 | Rs 298.00 | Rs 300.00 | 15,444 |
| 2026-09-10 | Rs 300.00 | Rs 300.00 | Rs 296.50 | Rs 297.90 | 6,851 |
| 2026-09-09 | Rs 299.00 | Rs 301.00 | Rs 297.60 | Rs 299.00 | 22,639 |
| 2026-09-07 | Rs 311.80 | Rs 311.80 | Rs 295.10 | Rs 300.00 | 28,634 |
| 2026-09-03 | Rs 299.00 | Rs 299.80 | Rs 296.00 | Rs 297.00 | 9,898 |
| 2026-09-02 | Rs 311.80 | Rs 311.80 | Rs 295.00 | Rs 296.60 | 14,551 |
| 2026-09-01 | Rs 295.50 | Rs 299.00 | Rs 293.10 | Rs 297.00 | 19,954 |
| 2026-08-31 | Rs 305.00 | Rs 305.00 | Rs 291.20 | Rs 295.50 | 16,748 |
| 2026-08-27 | Rs 295.00 | Rs 299.00 | Rs 290.00 | Rs 299.00 | 47,003 |
| 2026-08-26 | Rs 299.10 | Rs 301.00 | Rs 295.10 | Rs 296.00 | 30,400 |
| 2026-08-25 | Rs 300.00 | Rs 300.00 | Rs 298.60 | Rs 298.80 | 20,967 |
| 2026-08-24 | Rs 301.00 | Rs 302.00 | Rs 298.20 | Rs 299.50 | 22,197 |
| 2026-08-21 | Rs 300.10 | Rs 302.40 | Rs 299.00 | Rs 301.00 | 31,051 |
| 2026-08-20 | Rs 300.00 | Rs 302.00 | Rs 298.00 | Rs 300.10 | 49,169 |
| 2026-08-19 | Rs 302.00 | Rs 302.00 | Rs 299.50 | Rs 300.90 | 25,174 |
| 2026-08-18 | Rs 302.00 | Rs 302.00 | Rs 295.50 | Rs 300.00 | 45,445 |
| 2026-08-17 | Rs 304.00 | Rs 305.00 | Rs 299.70 | Rs 302.20 | 121,643 |
| 2026-08-14 | Rs 305.00 | Rs 306.00 | Rs 303.10 | Rs 304.00 | 22,448 |
| 2026-08-13 | Rs 302.00 | Rs 305.80 | Rs 302.00 | Rs 304.80 | 70,052 |
| 2026-08-12 | Rs 301.00 | Rs 304.80 | Rs 301.00 | Rs 304.00 | 34,081 |
| 2026-08-11 | Rs 302.10 | Rs 305.90 | Rs 301.00 | Rs 302.50 | 71,707 |
| 2026-08-10 | Rs 311.00 | Rs 311.00 | Rs 301.00 | Rs 305.00 | 41,071 |
| 2026-08-07 | Rs 309.00 | Rs 309.00 | Rs 304.00 | Rs 307.90 | 45,973 |
| 2026-08-06 | Rs 304.00 | Rs 325.00 | Rs 304.00 | Rs 308.80 | 143,216 |
| 2026-08-05 | Rs 325.00 | Rs 325.00 | Rs 319.10 | Rs 320.00 | 40,701 |
| 2026-08-04 | Rs 325.00 | Rs 325.00 | Rs 318.60 | Rs 323.00 | 78,882 |
| 2026-08-03 | Rs 306.50 | Rs 326.00 | Rs 306.50 | Rs 325.00 | 134,712 |
| 2026-07-31 | Rs 318.20 | Rs 324.00 | Rs 317.30 | Rs 322.50 | 147,317 |
| 2026-07-30 | Rs 306.00 | Rs 325.00 | Rs 306.00 | Rs 320.00 | 44,241 |
| 2026-07-29 | Rs 323.00 | Rs 323.00 | Rs 318.10 | Rs 321.10 | 114,885 |
| 2026-07-28 | Rs 320.00 | Rs 323.50 | Rs 318.20 | Rs 320.50 | 109,926 |
| 2026-07-27 | Rs 304.00 | Rs 329.00 | Rs 304.00 | Rs 322.00 | 84,053 |
| 2026-07-24 | Rs 317.00 | Rs 321.40 | Rs 316.00 | Rs 320.00 | 113,909 |
| 2026-07-23 | Rs 310.00 | Rs 325.00 | Rs 310.00 | Rs 317.00 | 19,009 |
| 2026-07-22 | Rs 314.00 | Rs 320.00 | Rs 310.20 | Rs 318.90 | 79,891 |
| 2026-07-21 | Rs 314.90 | Rs 319.00 | Rs 310.00 | Rs 314.00 | 39,052 |
| 2026-07-20 | Rs 296.00 | Rs 315.00 | Rs 296.00 | Rs 312.80 | 11,892 |
| 2026-07-17 | Rs 309.00 | Rs 312.90 | Rs 305.20 | Rs 311.00 | 29,794 |
| 2026-07-16 | Rs 303.10 | Rs 309.00 | Rs 303.10 | Rs 309.00 | 21,483 |
| 2026-07-15 | Rs 306.00 | Rs 306.40 | Rs 302.00 | Rs 303.00 | 27,903 |
| 2026-07-14 | Rs 305.00 | Rs 305.00 | Rs 301.20 | Rs 303.00 | 23,635 |
| 2026-07-13 | Rs 301.00 | Rs 304.80 | Rs 301.00 | Rs 302.50 | 24,807 |
| 2026-07-10 | Rs 288.80 | Rs 308.90 | Rs 288.80 | Rs 303.20 | 17,742 |
| 2026-07-09 | Rs 303.50 | Rs 306.00 | Rs 303.00 | Rs 304.00 | 13,934 |
| 2026-07-08 | Rs 307.00 | Rs 307.00 | Rs 301.20 | Rs 304.90 | 24,412 |
| 2026-07-07 | Rs 290.00 | Rs 308.80 | Rs 290.00 | Rs 308.00 | 25,330 |
| 2026-07-06 | Rs 307.00 | Rs 307.00 | Rs 301.10 | Rs 303.50 | 8,251 |
| 2026-07-03 | Rs 310.00 | Rs 310.00 | Rs 304.00 | Rs 307.00 | 10,218 |
| 2026-07-02 | Rs 320.00 | Rs 320.00 | Rs 302.00 | Rs 306.80 | 11,685 |
| 2026-07-01 | Rs 300.00 | Rs 305.00 | Rs 300.00 | Rs 305.00 | 11,287 |
| 2026-06-30 | Rs 302.00 | Rs 305.00 | Rs 301.00 | Rs 302.00 | 14,556 |
| 2026-06-29 | Rs 300.20 | Rs 305.00 | Rs 300.20 | Rs 304.70 | 7,222 |
| 2026-06-26 | Rs 308.00 | Rs 308.00 | Rs 303.00 | Rs 305.00 | 8,138 |
| 2026-06-25 | Rs 307.70 | Rs 307.70 | Rs 303.10 | Rs 306.00 | 10,643 |
| 2026-06-24 | Rs 302.10 | Rs 307.70 | Rs 302.00 | Rs 307.70 | 17,126 |
| 2026-06-23 | Rs 305.10 | Rs 311.00 | Rs 301.80 | Rs 307.50 | 82,207 |
| 2026-06-22 | Rs 316.00 | Rs 316.00 | Rs 305.10 | Rs 307.90 | 40,052 |
| 2026-06-19 | Rs 307.20 | Rs 309.90 | Rs 307.20 | Rs 309.00 | 9,697 |
| 2026-06-18 | Rs 293.00 | Rs 312.00 | Rs 293.00 | Rs 309.00 | 8,649 |
| 2026-06-17 | Rs 294.00 | Rs 317.00 | Rs 294.00 | Rs 308.40 | 10,225 |
| 2026-06-16 | Rs 312.50 | Rs 312.50 | Rs 306.00 | Rs 309.00 | 14,647 |
| 2026-06-15 | Rs 310.00 | Rs 313.90 | Rs 306.00 | Rs 311.00 | 14,590 |
| 2026-06-12 | Rs 308.00 | Rs 311.00 | Rs 307.60 | Rs 309.90 | 23,091 |
| 2026-06-11 | Rs 324.40 | Rs 324.40 | Rs 307.30 | Rs 310.00 | 17,589 |
| 2026-06-10 | Rs 297.00 | Rs 314.90 | Rs 297.00 | Rs 309.00 | 20,348 |
| 2026-06-09 | Rs 310.00 | Rs 313.00 | Rs 308.00 | Rs 312.00 | 25,126 |
| 2026-06-08 | Rs 316.60 | Rs 316.60 | Rs 310.00 | Rs 314.50 | 39,867 |
| 2026-06-05 | Rs 312.40 | Rs 319.00 | Rs 311.00 | Rs 317.00 | 36,488 |
| 2026-06-04 | Rs 318.00 | Rs 320.00 | Rs 315.00 | Rs 317.90 | 29,880 |
| 2026-06-03 | Rs 316.00 | Rs 317.90 | Rs 313.00 | Rs 317.40 | 48,420 |
| 2026-06-02 | Rs 330.90 | Rs 330.90 | Rs 311.40 | Rs 316.80 | 10,742 |
| 2026-06-01 | Rs 320.00 | Rs 320.00 | Rs 315.00 | Rs 315.20 | 17,306 |
| 2026-05-27 | Rs 322.29 | Rs 322.29 | Rs 312.50 | Rs 320.00 | 50,166 |
| 2026-05-26 | Rs 318.00 | Rs 319.00 | Rs 315.40 | Rs 316.70 | 14,963 |
| 2026-05-25 | Rs 317.90 | Rs 318.50 | Rs 312.30 | Rs 317.00 | 45,333 |
| 2026-05-22 | Rs 314.90 | Rs 314.90 | Rs 310.00 | Rs 313.00 | 11,713 |
| 2026-05-21 | Rs 314.00 | Rs 314.00 | Rs 310.30 | Rs 313.50 | 12,856 |
| 2026-05-20 | Rs 307.10 | Rs 313.90 | Rs 307.10 | Rs 313.80 | 28,637 |
| 2026-05-19 | Rs 311.80 | Rs 312.50 | Rs 308.00 | Rs 311.00 | 16,428 |
| 2026-05-18 | Rs 307.10 | Rs 311.00 | Rs 307.10 | Rs 311.00 | 13,470 |
| 2026-05-15 | Rs 306.00 | Rs 312.00 | Rs 306.00 | Rs 310.20 | 27,571 |
| 2026-05-14 | Rs 311.00 | Rs 311.00 | Rs 306.30 | Rs 309.00 | 9,404 |
| 2026-05-13 | Rs 310.00 | Rs 311.00 | Rs 305.40 | Rs 310.70 | 21,106 |
| 2026-05-12 | Rs 312.00 | Rs 314.10 | Rs 310.00 | Rs 310.00 | 25,054 |
| 2026-05-11 | Rs 310.00 | Rs 313.50 | Rs 310.00 | Rs 312.00 | 22,801 |
| 2026-05-08 | Rs 311.00 | Rs 311.00 | Rs 308.00 | Rs 310.00 | 15,077 |
| 2026-05-07 | Rs 305.00 | Rs 308.00 | Rs 305.00 | Rs 308.00 | 14,376 |
| 2026-05-06 | Rs 304.00 | Rs 307.00 | Rs 304.00 | Rs 305.00 | 18,022 |
| 2026-05-05 | Rs 305.50 | Rs 308.00 | Rs 300.20 | Rs 306.00 | 19,887 |
| 2026-05-04 | Rs 314.00 | Rs 314.00 | Rs 305.10 | Rs 305.50 | 21,066 |
| 2026-04-30 | Rs 317.80 | Rs 317.80 | Rs 305.10 | Rs 309.50 | 20,081 |
| 2026-04-29 | Rs 311.80 | Rs 311.00 | Rs 307.20 | Rs 308.70 | 18,742 |
| 2026-04-28 | Rs 316.00 | Rs 316.00 | Rs 310.00 | Rs 311.80 | 10,363 |
| 2026-04-27 | Rs 297.40 | Rs 319.00 | Rs 297.40 | Rs 316.00 | 20,187 |
| 2026-04-24 | Rs 312.00 | Rs 313.40 | Rs 306.20 | Rs 313.00 | 17,185 |
| 2026-04-23 | Rs 312.00 | Rs 320.00 | Rs 312.00 | Rs 312.00 | 21,470 |
| 2026-04-22 | Rs 312.20 | Rs 316.90 | Rs 310.00 | Rs 315.00 | 23,838 |
| 2026-04-21 | Rs 312.30 | Rs 318.00 | Rs 312.30 | Rs 316.90 | 24,666 |
| 2026-04-20 | Rs 302.50 | Rs 318.00 | Rs 302.50 | Rs 316.00 | 51,411 |
| 2026-04-17 | Rs 322.00 | Rs 322.00 | Rs 313.10 | Rs 318.00 | 29,709 |
| 2026-04-16 | Rs 325.00 | Rs 327.90 | Rs 317.10 | Rs 318.40 | 58,004 |
| 2026-04-15 | Rs 313.30 | Rs 327.00 | Rs 313.30 | Rs 322.00 | 195,466 |
| 2026-04-13 | Rs 317.00 | Rs 318.00 | Rs 313.10 | Rs 315.30 | 60,185 |
| 2026-04-10 | Rs 322.80 | Rs 322.80 | Rs 313.10 | Rs 316.50 | 47,257 |
| 2026-04-09 | Rs 312.00 | Rs 319.00 | Rs 311.00 | Rs 317.60 | 76,204 |
| 2026-04-08 | Rs 313.70 | Rs 313.70 | Rs 307.00 | Rs 310.90 | 92,440 |
| 2026-04-07 | Rs 315.00 | Rs 315.00 | Rs 307.00 | Rs 308.00 | 29,429 |
| 2026-04-06 | Rs 308.00 | Rs 313.00 | Rs 301.20 | Rs 309.00 | 93,235 |
| 2026-04-05 | Rs 305.00 | Rs 311.10 | Rs 302.00 | Rs 302.00 | 81,577 |
| 2026-04-02 | Rs 307.40 | Rs 312.90 | Rs 304.00 | Rs 309.10 | 51,652 |
| 2026-04-01 | Rs 320.00 | Rs 320.00 | Rs 309.20 | Rs 309.50 | 53,170 |
| 2026-03-31 | Rs 316.00 | Rs 322.00 | Rs 310.30 | Rs 316.00 | 44,747 |
| 2026-03-30 | Rs 318.00 | Rs 324.00 | Rs 314.10 | Rs 316.00 | 90,641 |
| 2026-03-29 | Rs 333.00 | Rs 335.00 | Rs 320.50 | Rs 324.00 | 106,944 |
| 2026-03-26 | Rs 330.00 | Rs 334.00 | Rs 321.50 | Rs 333.10 | 85,296 |
| 2026-03-25 | Rs 328.50 | Rs 340.00 | Rs 328.50 | Rs 330.00 | 106,584 |
| 2026-03-24 | Rs 333.00 | Rs 335.10 | Rs 326.50 | Rs 334.90 | 144,856 |
| 2026-03-23 | Rs 335.00 | Rs 335.00 | Rs 323.00 | Rs 329.00 | 75,576 |
| 2026-03-22 | Rs 326.00 | Rs 335.00 | Rs 326.00 | Rs 330.00 | 188,185 |
| 2026-03-19 | Rs 310.00 | Rs 327.90 | Rs 310.00 | Rs 326.50 | 251,474 |
| 2026-03-17 | Rs 310.00 | Rs 316.30 | Rs 310.00 | Rs 316.30 | 57,612 |
| 2026-03-16 | Rs 310.70 | Rs 319.00 | Rs 310.70 | Rs 313.10 | 46,720 |
| 2026-03-15 | Rs 319.00 | Rs 319.00 | Rs 313.00 | Rs 317.00 | 58,743 |
| 2026-03-12 | Rs 308.70 | Rs 318.90 | Rs 308.70 | Rs 316.00 | 65,807 |
| 2026-03-11 | Rs 320.00 | Rs 320.00 | Rs 310.00 | Rs 311.20 | 43,238 |
| 2026-03-10 | Rs 330.00 | Rs 330.00 | Rs 310.00 | Rs 317.00 | 163,883 |
| 2026-03-09 | Rs 311.00 | Rs 327.70 | Rs 311.00 | Rs 327.70 | 776 |
| 2026-03-03 | Rs 308.60 | Rs 308.60 | Rs 297.10 | Rs 305.00 | 47,965 |
| 2026-03-01 | Rs 295.00 | Rs 305.00 | Rs 291.10 | Rs 302.60 | 64,794 |
| 2026-02-26 | Rs 300.40 | Rs 300.40 | Rs 292.30 | Rs 298.00 | 21,933 |
| 2026-02-25 | Rs 293.50 | Rs 295.50 | Rs 291.00 | Rs 294.60 | 36,465 |
| 2026-02-24 | Rs 292.00 | Rs 297.80 | Rs 291.00 | Rs 293.00 | 18,006 |
| 2026-02-23 | Rs 293.00 | Rs 295.00 | Rs 291.00 | Rs 292.50 | 26,805 |
| 2026-02-22 | Rs 296.50 | Rs 298.00 | Rs 292.00 | Rs 293.00 | 70,740 |
| 2026-02-17 | Rs 299.00 | Rs 299.00 | Rs 293.00 | Rs 296.50 | 59,291 |
| 2026-02-16 | Rs 299.00 | Rs 299.00 | Rs 294.10 | Rs 297.00 | 69,167 |
| 2026-02-12 | Rs 291.20 | Rs 299.10 | Rs 291.20 | Rs 297.00 | 27,084 |
| 2026-02-11 | Rs 295.00 | Rs 298.00 | Rs 293.00 | Rs 295.00 | 27,330 |
| 2026-02-10 | Rs 295.00 | Rs 295.00 | Rs 292.30 | Rs 294.00 | 12,965 |
| 2026-02-09 | Rs 294.79 | Rs 296.00 | Rs 292.50 | Rs 295.00 | 25,210 |
| 2026-02-08 | Rs 301.00 | Rs 301.00 | Rs 295.50 | Rs 296.00 | 24,811 |
| 2026-02-05 | Rs 295.00 | Rs 298.50 | Rs 292.90 | Rs 296.00 | 19,054 |
| 2026-02-04 | Rs 293.00 | Rs 299.00 | Rs 293.00 | Rs 295.10 | 22,157 |
| 2026-02-03 | Rs 302.00 | Rs 304.80 | Rs 296.20 | Rs 298.00 | 10,054 |
| 2026-02-02 | Rs 304.00 | Rs 304.00 | Rs 296.00 | Rs 299.00 | 17,660 |
| 2026-02-01 | Rs 302.00 | Rs 304.00 | Rs 297.00 | Rs 298.10 | 41,620 |
| 2026-01-29 | Rs 304.00 | Rs 304.00 | Rs 297.00 | Rs 300.00 | 29,200 |
| 2026-01-28 | Rs 301.00 | Rs 305.00 | Rs 298.90 | Rs 304.00 | 23,915 |
| 2026-01-27 | Rs 306.00 | Rs 312.00 | Rs 303.20 | Rs 304.50 | 56,138 |
| 2026-01-26 | Rs 309.00 | Rs 310.00 | Rs 305.70 | Rs 307.00 | 67,671 |
| 2026-01-25 | Rs 307.00 | Rs 309.90 | Rs 302.00 | Rs 307.50 | 46,807 |
| 2026-01-22 | Rs 310.00 | Rs 310.00 | Rs 300.10 | Rs 304.00 | 28,495 |
| 2026-01-21 | Rs 307.00 | Rs 313.00 | Rs 303.10 | Rs 306.90 | 34,955 |
| 2026-01-20 | Rs 303.00 | Rs 310.70 | Rs 302.00 | Rs 307.90 | 51,596 |
| 2026-01-18 | Rs 303.00 | Rs 304.80 | Rs 299.00 | Rs 304.80 | 88,350 |
| 2026-01-14 | Rs 294.10 | Rs 300.00 | Rs 288.40 | Rs 300.00 | 39,336 |
| 2026-01-13 | Rs 300.00 | Rs 302.00 | Rs 296.30 | Rs 298.00 | 11,348 |
| 2026-01-12 | Rs 300.00 | Rs 302.00 | Rs 298.00 | Rs 299.50 | 36,804 |
| 2026-01-08 | Rs 294.30 | Rs 303.00 | Rs 294.30 | Rs 300.00 | 39,057 |
| 2026-01-07 | Rs 300.00 | Rs 300.00 | Rs 294.00 | Rs 299.70 | 29,448 |
| 2026-01-06 | Rs 297.00 | Rs 297.40 | Rs 292.60 | Rs 297.40 | 43,501 |
| 2026-01-05 | Rs 294.80 | Rs 295.00 | Rs 292.10 | Rs 293.00 | 17,448 |
| 2026-01-04 | Rs 290.00 | Rs 295.00 | Rs 288.30 | Rs 292.00 | 43,097 |
| 2026-01-01 | Rs 295.00 | Rs 296.50 | Rs 290.00 | Rs 295.00 | 89,799 |
| 2025-12-31 | Rs 294.40 | Rs 298.50 | Rs 292.00 | Rs 298.00 | 51,018 |
| 2025-12-29 | Rs 302.90 | Rs 302.90 | Rs 292.00 | Rs 294.40 | 31,487 |
| 2025-12-28 | Rs 291.00 | Rs 316.80 | Rs 286.00 | Rs 297.00 | 49,373 |
| 2025-12-24 | Rs 286.00 | Rs 290.00 | Rs 285.20 | Rs 288.00 | 20,792 |
| 2025-12-23 | Rs 288.00 | Rs 290.00 | Rs 285.20 | Rs 286.90 | 23,575 |
| 2025-12-22 | Rs 288.00 | Rs 290.00 | Rs 286.00 | Rs 288.80 | 20,208 |
| 2025-12-21 | Rs 290.00 | Rs 291.00 | Rs 287.20 | Rs 289.80 | 27,646 |
| 2025-12-18 | Rs 297.00 | Rs 297.00 | Rs 291.00 | Rs 292.00 | 11,848 |
| 2025-12-17 | Rs 294.90 | Rs 296.00 | Rs 292.00 | Rs 294.00 | 26,518 |
| 2025-12-16 | Rs 292.00 | Rs 292.90 | Rs 288.00 | Rs 292.90 | 14,912 |
| 2025-12-15 | Rs 288.00 | Rs 290.00 | Rs 286.20 | Rs 289.40 | 24,328 |
| 2025-12-14 | Rs 292.00 | Rs 293.00 | Rs 287.10 | Rs 290.00 | 27,744 |
| 2025-12-11 | Rs 293.00 | Rs 293.00 | Rs 288.00 | Rs 292.00 | 26,009 |
| 2025-12-10 | Rs 297.00 | Rs 297.00 | Rs 290.00 | Rs 291.40 | 24,514 |
| 2025-12-09 | Rs 298.90 | Rs 298.90 | Rs 292.00 | Rs 292.30 | 37,931 |
| 2025-12-08 | Rs 302.00 | Rs 302.00 | Rs 295.00 | Rs 296.60 | 24,934 |
| 2025-12-07 | Rs 304.00 | Rs 304.00 | Rs 295.50 | Rs 298.90 | 22,681 |
| 2025-12-03 | Rs 304.00 | Rs 304.00 | Rs 298.10 | Rs 298.20 | 23,796 |
| 2025-12-02 | Rs 302.90 | Rs 302.90 | Rs 300.00 | Rs 301.00 | 40,658 |
| 2025-12-01 | Rs 305.00 | Rs 306.00 | Rs 300.30 | Rs 303.90 | 56,148 |
| 2025-11-30 | Rs 322.40 | Rs 322.40 | Rs 306.00 | Rs 307.00 | 67,768 |
| 2025-11-27 | Rs 330.00 | Rs 330.00 | Rs 322.10 | Rs 328.90 | 192,110 |
| 2025-11-26 | Rs 325.00 | Rs 325.00 | Rs 321.00 | Rs 324.50 | 63,588 |
| 2025-11-25 | Rs 319.00 | Rs 321.00 | Rs 316.30 | Rs 320.00 | 48,790 |
| 2025-11-24 | Rs 317.90 | Rs 318.00 | Rs 312.00 | Rs 317.00 | 33,678 |
| 2025-11-23 | Rs 315.00 | Rs 316.00 | Rs 313.20 | Rs 316.00 | 61,239 |
| 2025-11-20 | Rs 312.00 | Rs 313.90 | Rs 312.00 | Rs 312.40 | 23,008 |
| 2025-11-19 | Rs 315.00 | Rs 315.00 | Rs 312.00 | Rs 312.80 | 22,061 |
| 2025-11-18 | Rs 314.00 | Rs 316.90 | Rs 311.60 | Rs 314.50 | 24,019 |
| 2025-11-17 | Rs 318.20 | Rs 318.20 | Rs 310.10 | Rs 313.70 | 24,424 |
| 2025-11-16 | Rs 313.00 | Rs 314.50 | Rs 310.10 | Rs 312.00 | 22,740 |
| 2025-11-13 | Rs 313.00 | Rs 313.90 | Rs 311.50 | Rs 312.00 | 39,923 |
| 2025-11-12 | Rs 313.00 | Rs 316.90 | Rs 312.00 | Rs 313.00 | 19,975 |
| 2025-11-11 | Rs 312.00 | Rs 314.00 | Rs 312.00 | Rs 313.80 | 29,052 |
| 2025-11-10 | Rs 315.00 | Rs 315.00 | Rs 312.00 | Rs 312.60 | 60,370 |
| 2025-11-09 | Rs 318.00 | Rs 318.80 | Rs 312.00 | Rs 315.00 | 121,484 |
| 2025-11-06 | Rs 317.00 | Rs 320.80 | Rs 316.00 | Rs 318.00 | 223,177 |
| 2025-11-05 | Rs 309.10 | Rs 315.00 | Rs 308.00 | Rs 315.00 | 41,787 |
| 2025-11-04 | Rs 322.00 | Rs 322.00 | Rs 309.10 | Rs 312.00 | 56,192 |
| 2025-11-03 | Rs 320.30 | Rs 320.30 | Rs 312.00 | Rs 317.00 | 26,537 |
| 2025-11-02 | Rs 319.70 | Rs 325.90 | Rs 313.00 | Rs 315.00 | 34,431 |
| 2025-10-30 | Rs 316.60 | Rs 319.90 | Rs 310.00 | Rs 313.50 | 28,033 |
| 2025-10-29 | Rs 308.70 | Rs 320.00 | Rs 308.70 | Rs 312.00 | 27,920 |
| 2025-10-28 | Rs 309.00 | Rs 318.00 | Rs 309.00 | Rs 315.00 | 20,072 |
| 2025-10-26 | Rs 310.00 | Rs 310.00 | Rs 305.00 | Rs 309.00 | 18,308 |
| 2025-10-19 | Rs 307.90 | Rs 311.00 | Rs 305.00 | Rs 309.90 | 14,571 |
| 2025-10-16 | Rs 312.00 | Rs 312.00 | Rs 305.50 | Rs 308.90 | 18,464 |
| 2025-10-15 | Rs 308.00 | Rs 308.50 | Rs 306.00 | Rs 308.00 | 24,390 |
| 2025-10-14 | Rs 310.50 | Rs 313.90 | Rs 307.00 | Rs 309.00 | 26,968 |
| 2025-10-13 | Rs 307.00 | Rs 311.00 | Rs 306.20 | Rs 310.00 | 18,227 |
| 2025-10-12 | Rs 317.00 | Rs 317.00 | Rs 307.00 | Rs 307.70 | 73,570 |
| 2025-10-09 | Rs 318.00 | Rs 324.00 | Rs 314.00 | Rs 317.00 | 44,571 |
| 2025-10-08 | Rs 315.00 | Rs 315.00 | Rs 310.50 | Rs 312.40 | 43,145 |
| 2025-10-07 | Rs 320.00 | Rs 322.90 | Rs 315.80 | Rs 316.90 | 35,362 |
| 2025-09-28 | Rs 317.30 | Rs 321.00 | Rs 315.00 | Rs 319.50 | 26,821 |
| 2025-09-25 | Rs 311.00 | Rs 317.90 | Rs 311.00 | Rs 317.30 | 29,186 |
| 2025-09-24 | Rs 321.50 | Rs 321.50 | Rs 312.00 | Rs 316.00 | 28,083 |
| 2025-09-23 | Rs 317.00 | Rs 321.00 | Rs 312.20 | Rs 317.00 | 61,925 |
| 2025-09-21 | Rs 293.00 | Rs 322.00 | Rs 293.00 | Rs 317.01 | 67,958 |
| 2025-09-18 | Rs 310.90 | Rs 310.90 | Rs 293.00 | Rs 298.70 | 3,170 |
| 2025-09-08 | Rs 320.30 | Rs 321.00 | Rs 317.00 | Rs 317.16 | 69,424 |
| 2025-09-07 | Rs 327.80 | Rs 327.80 | Rs 320.60 | Rs 321.11 | 49,379 |
| 2025-09-04 | Rs 324.00 | Rs 325.40 | Rs 322.20 | Rs 324.71 | 32,179 |