Arun Valley Hydropower Development Co. Ltd. (AHPC) Price History
Daily open, high, low, close and volume for Arun Valley Hydropower Development Co. Ltd. (AHPC) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 259.00 | Rs 259.00 | Rs 252.20 | Rs 255.00 | 37,353 |
| 2026-10-08 | Rs 252.00 | Rs 254.40 | Rs 252.00 | Rs 254.20 | 68,083 |
| 2026-10-07 | Rs 262.00 | Rs 262.00 | Rs 251.00 | Rs 251.40 | 43,024 |
| 2026-10-06 | Rs 257.00 | Rs 257.00 | Rs 251.60 | Rs 252.00 | 40,401 |
| 2026-10-05 | Rs 252.00 | Rs 255.20 | Rs 250.10 | Rs 252.00 | 36,836 |
| 2026-10-02 | Rs 255.00 | Rs 258.60 | Rs 254.00 | Rs 254.20 | 33,598 |
| 2026-10-01 | Rs 252.30 | Rs 256.00 | Rs 252.10 | Rs 255.00 | 77,386 |
| 2026-09-30 | Rs 253.40 | Rs 256.00 | Rs 252.30 | Rs 253.90 | 84,337 |
| 2026-09-29 | Rs 262.00 | Rs 264.90 | Rs 253.10 | Rs 253.50 | 110,089 |
| 2026-09-28 | Rs 268.00 | Rs 271.50 | Rs 266.90 | Rs 269.00 | 178,017 |
| 2026-09-24 | Rs 267.00 | Rs 267.00 | Rs 264.00 | Rs 266.90 | 60,584 |
| 2026-09-23 | Rs 270.00 | Rs 270.60 | Rs 266.00 | Rs 266.20 | 70,853 |
| 2026-09-22 | Rs 275.00 | Rs 275.00 | Rs 269.00 | Rs 270.60 | 100,592 |
| 2026-09-18 | Rs 268.00 | Rs 271.50 | Rs 265.00 | Rs 269.50 | 76,823 |
| 2026-09-17 | Rs 267.00 | Rs 272.90 | Rs 264.70 | Rs 268.00 | 126,354 |
| 2026-09-16 | Rs 273.90 | Rs 275.00 | Rs 266.00 | Rs 266.80 | 82,227 |
| 2026-09-15 | Rs 279.00 | Rs 279.00 | Rs 268.10 | Rs 273.00 | 193,414 |
| 2026-09-14 | Rs 261.00 | Rs 268.00 | Rs 261.00 | Rs 266.00 | 82,055 |
| 2026-09-11 | Rs 257.00 | Rs 261.80 | Rs 252.70 | Rs 261.00 | 101,409 |
| 2026-09-10 | Rs 254.90 | Rs 256.00 | Rs 252.30 | Rs 253.50 | 50,940 |
| 2026-09-09 | Rs 253.30 | Rs 255.80 | Rs 252.50 | Rs 254.90 | 51,132 |
| 2026-09-07 | Rs 248.20 | Rs 254.90 | Rs 248.20 | Rs 253.30 | 44,610 |
| 2026-09-03 | Rs 249.90 | Rs 249.90 | Rs 248.00 | Rs 248.20 | 38,059 |
| 2026-09-02 | Rs 250.00 | Rs 250.50 | Rs 245.80 | Rs 248.50 | 39,183 |
| 2026-09-01 | Rs 247.60 | Rs 251.70 | Rs 246.50 | Rs 247.50 | 93,971 |
| 2026-08-31 | Rs 251.00 | Rs 251.20 | Rs 247.30 | Rs 247.50 | 57,393 |
| 2026-08-27 | Rs 250.00 | Rs 255.00 | Rs 246.50 | Rs 252.70 | 76,204 |
| 2026-08-26 | Rs 257.00 | Rs 258.00 | Rs 249.50 | Rs 251.50 | 179,592 |
| 2026-08-25 | Rs 260.00 | Rs 260.00 | Rs 257.10 | Rs 257.50 | 66,248 |
| 2026-08-24 | Rs 260.00 | Rs 261.90 | Rs 259.00 | Rs 259.70 | 43,548 |
| 2026-08-21 | Rs 264.00 | Rs 264.70 | Rs 260.00 | Rs 260.90 | 81,447 |
| 2026-08-20 | Rs 259.00 | Rs 261.40 | Rs 257.10 | Rs 260.50 | 83,023 |
| 2026-08-19 | Rs 258.20 | Rs 263.00 | Rs 257.70 | Rs 260.00 | 58,501 |
| 2026-08-18 | Rs 263.60 | Rs 264.00 | Rs 260.00 | Rs 260.00 | 115,810 |
| 2026-08-17 | Rs 266.00 | Rs 266.00 | Rs 263.20 | Rs 263.40 | 47,294 |
| 2026-08-14 | Rs 270.80 | Rs 270.80 | Rs 264.00 | Rs 264.90 | 74,965 |
| 2026-08-13 | Rs 265.00 | Rs 271.00 | Rs 264.30 | Rs 265.90 | 77,596 |
| 2026-08-12 | Rs 267.00 | Rs 267.00 | Rs 263.20 | Rs 264.00 | 62,813 |
| 2026-08-11 | Rs 265.00 | Rs 267.50 | Rs 263.50 | Rs 264.20 | 59,333 |
| 2026-08-10 | Rs 265.50 | Rs 269.60 | Rs 263.20 | Rs 265.00 | 30,498 |
| 2026-08-07 | Rs 268.80 | Rs 268.90 | Rs 265.00 | Rs 265.90 | 37,465 |
| 2026-08-06 | Rs 270.00 | Rs 270.00 | Rs 267.30 | Rs 268.00 | 28,461 |
| 2026-08-05 | Rs 267.70 | Rs 269.00 | Rs 265.00 | Rs 267.90 | 45,466 |
| 2026-08-04 | Rs 273.00 | Rs 273.00 | Rs 267.70 | Rs 267.70 | 37,668 |
| 2026-08-03 | Rs 270.00 | Rs 273.00 | Rs 268.00 | Rs 271.00 | 44,826 |
| 2026-07-31 | Rs 265.00 | Rs 269.80 | Rs 265.00 | Rs 269.00 | 117,686 |
| 2026-07-30 | Rs 267.60 | Rs 270.00 | Rs 266.20 | Rs 267.00 | 26,286 |
| 2026-07-29 | Rs 270.00 | Rs 270.00 | Rs 267.60 | Rs 268.30 | 34,746 |
| 2026-07-28 | Rs 271.50 | Rs 272.80 | Rs 268.00 | Rs 270.00 | 96,286 |
| 2026-07-27 | Rs 274.90 | Rs 276.40 | Rs 271.30 | Rs 271.30 | 36,752 |
| 2026-07-24 | Rs 279.00 | Rs 279.80 | Rs 274.00 | Rs 275.00 | 46,828 |
| 2026-07-23 | Rs 274.90 | Rs 277.00 | Rs 270.20 | Rs 277.00 | 59,319 |
| 2026-07-22 | Rs 278.00 | Rs 278.00 | Rs 274.00 | Rs 275.00 | 53,003 |
| 2026-07-21 | Rs 280.00 | Rs 283.00 | Rs 275.10 | Rs 278.00 | 112,300 |
| 2026-07-20 | Rs 275.00 | Rs 280.00 | Rs 270.00 | Rs 279.10 | 148,502 |
| 2026-07-17 | Rs 266.90 | Rs 274.90 | Rs 265.30 | Rs 271.90 | 77,148 |
| 2026-07-16 | Rs 265.30 | Rs 265.30 | Rs 261.10 | Rs 262.10 | 37,523 |
| 2026-07-15 | Rs 264.80 | Rs 265.00 | Rs 262.00 | Rs 264.30 | 57,964 |
| 2026-07-14 | Rs 257.10 | Rs 264.50 | Rs 257.00 | Rs 262.40 | 65,032 |
| 2026-07-13 | Rs 261.50 | Rs 261.50 | Rs 259.20 | Rs 261.00 | 71,919 |
| 2026-07-10 | Rs 263.00 | Rs 264.00 | Rs 260.20 | Rs 261.50 | 34,581 |
| 2026-07-09 | Rs 261.00 | Rs 262.00 | Rs 260.00 | Rs 260.10 | 49,995 |
| 2026-07-08 | Rs 265.00 | Rs 265.00 | Rs 260.60 | Rs 260.60 | 42,066 |
| 2026-07-07 | Rs 261.20 | Rs 265.00 | Rs 261.00 | Rs 264.80 | 72,802 |
| 2026-07-06 | Rs 261.00 | Rs 266.70 | Rs 261.00 | Rs 261.30 | 58,403 |
| 2026-07-03 | Rs 266.00 | Rs 267.00 | Rs 263.00 | Rs 264.00 | 87,859 |
| 2026-07-02 | Rs 269.00 | Rs 271.00 | Rs 262.10 | Rs 264.00 | 51,227 |
| 2026-07-01 | Rs 261.00 | Rs 269.30 | Rs 261.00 | Rs 266.90 | 55,140 |
| 2026-06-30 | Rs 260.10 | Rs 264.00 | Rs 260.00 | Rs 261.00 | 74,273 |
| 2026-06-29 | Rs 265.00 | Rs 265.00 | Rs 260.10 | Rs 262.20 | 41,458 |
| 2026-06-26 | Rs 265.10 | Rs 267.00 | Rs 264.00 | Rs 264.30 | 49,651 |
| 2026-06-25 | Rs 274.90 | Rs 274.90 | Rs 262.10 | Rs 265.10 | 56,979 |
| 2026-06-24 | Rs 279.90 | Rs 279.90 | Rs 260.20 | Rs 266.90 | 150,040 |
| 2026-06-23 | Rs 271.00 | Rs 272.90 | Rs 268.00 | Rs 268.10 | 100,879 |
| 2026-06-22 | Rs 275.00 | Rs 278.00 | Rs 271.30 | Rs 271.50 | 29,501 |
| 2026-06-19 | Rs 273.00 | Rs 275.00 | Rs 271.20 | Rs 272.50 | 29,888 |
| 2026-06-18 | Rs 272.40 | Rs 274.00 | Rs 272.00 | Rs 273.00 | 31,535 |
| 2026-06-17 | Rs 273.10 | Rs 278.50 | Rs 268.70 | Rs 274.80 | 114,103 |
| 2026-06-16 | Rs 275.00 | Rs 275.90 | Rs 272.10 | Rs 274.50 | 77,199 |
| 2026-06-15 | Rs 294.00 | Rs 294.00 | Rs 274.00 | Rs 276.00 | 61,256 |
| 2026-06-12 | Rs 289.80 | Rs 289.80 | Rs 273.40 | Rs 280.00 | 42,429 |
| 2026-06-11 | Rs 289.00 | Rs 289.00 | Rs 273.00 | Rs 276.00 | 44,738 |
| 2026-06-10 | Rs 273.00 | Rs 281.00 | Rs 273.00 | Rs 277.00 | 61,990 |
| 2026-06-09 | Rs 275.10 | Rs 277.00 | Rs 271.20 | Rs 274.80 | 124,679 |
| 2026-06-08 | Rs 277.00 | Rs 279.00 | Rs 275.00 | Rs 276.00 | 89,266 |
| 2026-06-05 | Rs 279.00 | Rs 280.00 | Rs 276.00 | Rs 277.00 | 92,890 |
| 2026-06-04 | Rs 281.00 | Rs 281.90 | Rs 277.90 | Rs 279.00 | 50,608 |
| 2026-06-03 | Rs 283.00 | Rs 285.00 | Rs 280.00 | Rs 281.90 | 61,704 |
| 2026-06-02 | Rs 295.00 | Rs 295.00 | Rs 277.00 | Rs 280.00 | 92,518 |
| 2026-06-01 | Rs 290.00 | Rs 290.00 | Rs 278.00 | Rs 281.50 | 113,904 |
| 2026-05-27 | Rs 284.50 | Rs 289.80 | Rs 283.30 | Rs 287.50 | 120,647 |
| 2026-05-26 | Rs 275.00 | Rs 289.00 | Rs 275.00 | Rs 284.20 | 82,531 |
| 2026-05-25 | Rs 275.00 | Rs 289.00 | Rs 275.00 | Rs 287.80 | 106,730 |
| 2026-05-22 | Rs 279.00 | Rs 284.00 | Rs 279.00 | Rs 284.00 | 85,453 |
| 2026-05-21 | Rs 284.60 | Rs 284.80 | Rs 279.10 | Rs 280.00 | 56,067 |
| 2026-05-20 | Rs 279.90 | Rs 283.00 | Rs 276.80 | Rs 282.00 | 143,246 |
| 2026-05-19 | Rs 278.50 | Rs 278.60 | Rs 276.20 | Rs 278.00 | 39,838 |
| 2026-05-18 | Rs 280.00 | Rs 281.90 | Rs 277.00 | Rs 278.80 | 76,380 |
| 2026-05-15 | Rs 275.60 | Rs 282.00 | Rs 275.60 | Rs 280.00 | 83,806 |
| 2026-05-14 | Rs 279.00 | Rs 279.00 | Rs 276.00 | Rs 278.00 | 46,319 |
| 2026-05-13 | Rs 282.00 | Rs 282.70 | Rs 275.10 | Rs 279.00 | 37,677 |
| 2026-05-12 | Rs 289.00 | Rs 293.00 | Rs 278.30 | Rs 280.00 | 95,316 |
| 2026-05-11 | Rs 294.20 | Rs 294.20 | Rs 280.00 | Rs 286.00 | 80,580 |
| 2026-05-08 | Rs 288.00 | Rs 288.00 | Rs 275.00 | Rs 280.20 | 56,153 |
| 2026-05-07 | Rs 260.40 | Rs 278.10 | Rs 260.40 | Rs 274.90 | 94,515 |
| 2026-05-06 | Rs 278.50 | Rs 279.00 | Rs 274.00 | Rs 274.10 | 68,251 |
| 2026-05-05 | Rs 270.00 | Rs 280.00 | Rs 267.10 | Rs 275.90 | 91,101 |
| 2026-05-04 | Rs 275.00 | Rs 280.00 | Rs 271.00 | Rs 271.00 | 115,082 |
| 2026-04-30 | Rs 275.20 | Rs 280.00 | Rs 271.00 | Rs 277.00 | 130,322 |
| 2026-04-29 | Rs 277.00 | Rs 282.80 | Rs 277.00 | Rs 277.70 | 78,511 |
| 2026-04-28 | Rs 288.90 | Rs 288.90 | Rs 280.00 | Rs 281.00 | 85,880 |
| 2026-04-27 | Rs 280.00 | Rs 285.00 | Rs 280.00 | Rs 283.00 | 88,438 |
| 2026-04-24 | Rs 276.00 | Rs 281.10 | Rs 273.00 | Rs 280.00 | 144,437 |
| 2026-04-23 | Rs 284.79 | Rs 286.00 | Rs 279.00 | Rs 279.90 | 148,677 |
| 2026-04-22 | Rs 280.00 | Rs 286.50 | Rs 277.00 | Rs 284.80 | 197,828 |
| 2026-04-21 | Rs 278.00 | Rs 290.00 | Rs 278.00 | Rs 282.00 | 170,347 |
| 2026-04-20 | Rs 295.00 | Rs 295.00 | Rs 286.80 | Rs 288.90 | 109,453 |
| 2026-04-17 | Rs 298.80 | Rs 298.80 | Rs 288.30 | Rs 291.90 | 144,389 |
| 2026-04-16 | Rs 295.00 | Rs 302.00 | Rs 292.00 | Rs 293.00 | 213,567 |
| 2026-04-15 | Rs 294.50 | Rs 301.90 | Rs 293.00 | Rs 300.40 | 368,792 |
| 2026-04-13 | Rs 295.80 | Rs 295.80 | Rs 288.00 | Rs 290.30 | 123,539 |
| 2026-04-10 | Rs 297.50 | Rs 297.50 | Rs 288.30 | Rs 290.00 | 248,446 |
| 2026-04-09 | Rs 293.60 | Rs 297.00 | Rs 290.00 | Rs 295.00 | 199,310 |
| 2026-04-08 | Rs 288.00 | Rs 291.00 | Rs 286.50 | Rs 289.90 | 239,065 |
| 2026-04-07 | Rs 291.70 | Rs 292.00 | Rs 284.30 | Rs 285.00 | 210,616 |
| 2026-04-06 | Rs 271.00 | Rs 290.00 | Rs 270.00 | Rs 286.00 | 330,227 |
| 2026-04-05 | Rs 280.20 | Rs 280.20 | Rs 270.60 | Rs 271.00 | 464,737 |
| 2026-04-02 | Rs 285.00 | Rs 292.00 | Rs 280.00 | Rs 285.10 | 422,084 |
| 2026-04-01 | Rs 298.00 | Rs 298.00 | Rs 284.00 | Rs 285.00 | 409,553 |
| 2026-03-31 | Rs 298.20 | Rs 299.90 | Rs 289.00 | Rs 298.00 | 285,543 |
| 2026-03-30 | Rs 304.00 | Rs 307.80 | Rs 294.00 | Rs 296.00 | 510,443 |
| 2026-03-29 | Rs 315.00 | Rs 315.00 | Rs 303.00 | Rs 304.10 | 478,250 |
| 2026-03-26 | Rs 316.20 | Rs 316.20 | Rs 307.00 | Rs 314.00 | 389,922 |
| 2026-03-25 | Rs 316.50 | Rs 318.80 | Rs 309.10 | Rs 310.00 | 378,520 |
| 2026-03-24 | Rs 314.00 | Rs 322.30 | Rs 310.00 | Rs 316.90 | 766,375 |
| 2026-03-23 | Rs 315.10 | Rs 317.00 | Rs 307.00 | Rs 310.40 | 327,077 |
| 2026-03-22 | Rs 312.70 | Rs 316.00 | Rs 306.20 | Rs 312.50 | 831,577 |
| 2026-03-19 | Rs 315.00 | Rs 323.30 | Rs 312.00 | Rs 312.70 | 1,029,656 |
| 2026-03-17 | Rs 301.70 | Rs 312.00 | Rs 296.30 | Rs 310.00 | 609,368 |
| 2026-03-16 | Rs 310.50 | Rs 310.50 | Rs 300.00 | Rs 300.90 | 299,605 |
| 2026-03-15 | Rs 310.00 | Rs 312.10 | Rs 305.10 | Rs 308.00 | 595,886 |
| 2026-03-12 | Rs 302.00 | Rs 309.70 | Rs 296.40 | Rs 306.00 | 451,036 |
| 2026-03-11 | Rs 309.00 | Rs 314.70 | Rs 299.10 | Rs 301.00 | 724,925 |
| 2026-03-10 | Rs 315.00 | Rs 315.00 | Rs 290.30 | Rs 303.00 | 1,020,752 |
| 2026-03-09 | Rs 293.10 | Rs 316.10 | Rs 293.10 | Rs 310.00 | 42,929 |
| 2026-03-03 | Rs 280.00 | Rs 288.50 | Rs 275.00 | Rs 287.40 | 320,466 |
| 2026-03-01 | Rs 280.00 | Rs 282.00 | Rs 269.00 | Rs 279.00 | 191,835 |
| 2026-02-26 | Rs 271.00 | Rs 283.80 | Rs 271.00 | Rs 280.00 | 244,579 |
| 2026-02-25 | Rs 277.00 | Rs 277.00 | Rs 270.30 | Rs 275.00 | 86,213 |
| 2026-02-24 | Rs 270.00 | Rs 272.30 | Rs 269.00 | Rs 272.00 | 130,188 |
| 2026-02-23 | Rs 268.20 | Rs 274.00 | Rs 268.00 | Rs 269.30 | 220,668 |
| 2026-02-22 | Rs 276.00 | Rs 276.00 | Rs 270.00 | Rs 271.90 | 264,237 |
| 2026-02-17 | Rs 283.90 | Rs 285.70 | Rs 274.30 | Rs 275.90 | 375,967 |
| 2026-02-16 | Rs 293.90 | Rs 296.00 | Rs 280.00 | Rs 280.10 | 465,743 |
| 2026-02-12 | Rs 292.10 | Rs 301.00 | Rs 291.00 | Rs 293.90 | 478,502 |
| 2026-02-11 | Rs 300.00 | Rs 300.00 | Rs 288.20 | Rs 298.00 | 609,216 |
| 2026-02-10 | Rs 281.00 | Rs 303.90 | Rs 280.00 | Rs 294.50 | 1,530,888 |
| 2026-02-09 | Rs 279.90 | Rs 284.00 | Rs 271.10 | Rs 280.00 | 284,914 |
| 2026-02-08 | Rs 280.00 | Rs 290.00 | Rs 275.00 | Rs 275.40 | 409,323 |
| 2026-02-05 | Rs 267.00 | Rs 282.50 | Rs 262.60 | Rs 277.00 | 310,697 |
| 2026-02-04 | Rs 265.00 | Rs 267.90 | Rs 261.00 | Rs 262.10 | 83,481 |
| 2026-02-03 | Rs 267.00 | Rs 270.00 | Rs 264.00 | Rs 264.00 | 90,441 |
| 2026-02-02 | Rs 272.70 | Rs 273.00 | Rs 266.00 | Rs 266.10 | 83,788 |
| 2026-02-01 | Rs 272.10 | Rs 275.00 | Rs 270.00 | Rs 270.20 | 84,613 |
| 2026-01-29 | Rs 270.00 | Rs 278.90 | Rs 269.50 | Rs 272.00 | 312,612 |
| 2026-01-28 | Rs 265.60 | Rs 270.00 | Rs 263.70 | Rs 268.50 | 81,947 |
| 2026-01-27 | Rs 275.00 | Rs 280.00 | Rs 265.60 | Rs 269.00 | 275,716 |
| 2026-01-26 | Rs 273.50 | Rs 282.00 | Rs 273.00 | Rs 273.60 | 184,642 |
| 2026-01-25 | Rs 270.00 | Rs 279.00 | Rs 268.00 | Rs 279.00 | 220,235 |
| 2026-01-22 | Rs 265.00 | Rs 268.00 | Rs 262.00 | Rs 267.00 | 90,545 |
| 2026-01-21 | Rs 269.00 | Rs 270.90 | Rs 265.40 | Rs 266.70 | 108,567 |
| 2026-01-20 | Rs 267.00 | Rs 270.00 | Rs 266.00 | Rs 268.40 | 186,761 |
| 2026-01-18 | Rs 261.00 | Rs 266.10 | Rs 258.10 | Rs 264.00 | 125,046 |
| 2026-01-14 | Rs 255.00 | Rs 260.00 | Rs 255.00 | Rs 258.50 | 43,036 |
| 2026-01-13 | Rs 250.10 | Rs 257.00 | Rs 250.10 | Rs 257.00 | 107,332 |
| 2026-01-12 | Rs 259.80 | Rs 259.80 | Rs 254.00 | Rs 254.00 | 88,049 |
| 2026-01-08 | Rs 256.00 | Rs 262.00 | Rs 255.00 | Rs 257.10 | 82,839 |
| 2026-01-07 | Rs 261.00 | Rs 261.00 | Rs 256.00 | Rs 256.90 | 84,299 |
| 2026-01-06 | Rs 263.10 | Rs 263.10 | Rs 258.00 | Rs 258.40 | 143,661 |
| 2026-01-05 | Rs 260.90 | Rs 261.60 | Rs 258.00 | Rs 260.50 | 63,265 |
| 2026-01-04 | Rs 265.00 | Rs 265.00 | Rs 256.00 | Rs 259.00 | 152,539 |
| 2026-01-01 | Rs 278.00 | Rs 278.00 | Rs 273.60 | Rs 273.90 | 143,554 |
| 2025-12-31 | Rs 277.90 | Rs 279.00 | Rs 275.00 | Rs 277.40 | 135,284 |
| 2025-12-29 | Rs 283.50 | Rs 283.50 | Rs 274.10 | Rs 275.00 | 93,875 |
| 2025-12-28 | Rs 277.60 | Rs 278.80 | Rs 270.10 | Rs 278.00 | 93,951 |
| 2025-12-24 | Rs 272.00 | Rs 274.00 | Rs 269.00 | Rs 272.30 | 96,682 |
| 2025-12-23 | Rs 278.00 | Rs 278.00 | Rs 271.00 | Rs 273.40 | 80,001 |
| 2025-12-22 | Rs 281.00 | Rs 281.00 | Rs 272.00 | Rs 272.60 | 76,466 |
| 2025-12-21 | Rs 278.00 | Rs 278.90 | Rs 275.80 | Rs 275.90 | 55,253 |
| 2025-12-18 | Rs 281.90 | Rs 281.90 | Rs 277.00 | Rs 278.60 | 70,444 |
| 2025-12-17 | Rs 280.50 | Rs 284.00 | Rs 280.10 | Rs 281.50 | 59,127 |
| 2025-12-16 | Rs 279.90 | Rs 282.00 | Rs 277.00 | Rs 281.00 | 63,161 |
| 2025-12-15 | Rs 277.00 | Rs 279.80 | Rs 275.60 | Rs 278.00 | 76,302 |
| 2025-12-14 | Rs 276.50 | Rs 279.90 | Rs 276.40 | Rs 277.50 | 67,190 |
| 2025-12-11 | Rs 277.00 | Rs 281.90 | Rs 276.30 | Rs 278.50 | 59,136 |
| 2025-12-10 | Rs 279.00 | Rs 282.00 | Rs 278.20 | Rs 278.60 | 39,724 |
| 2025-12-09 | Rs 280.00 | Rs 282.00 | Rs 278.50 | Rs 279.00 | 39,433 |
| 2025-12-08 | Rs 280.30 | Rs 282.50 | Rs 279.60 | Rs 279.60 | 63,987 |
| 2025-12-07 | Rs 280.20 | Rs 286.40 | Rs 280.10 | Rs 281.00 | 62,480 |
| 2025-12-03 | Rs 290.50 | Rs 290.50 | Rs 281.40 | Rs 281.50 | 107,813 |
| 2025-12-02 | Rs 289.60 | Rs 289.60 | Rs 283.50 | Rs 284.90 | 93,441 |
| 2025-12-01 | Rs 282.00 | Rs 286.70 | Rs 281.10 | Rs 284.00 | 82,268 |
| 2025-11-30 | Rs 285.00 | Rs 287.70 | Rs 282.10 | Rs 283.50 | 132,840 |
| 2025-11-27 | Rs 286.00 | Rs 287.00 | Rs 284.00 | Rs 285.00 | 75,785 |
| 2025-11-26 | Rs 281.00 | Rs 288.50 | Rs 281.00 | Rs 285.90 | 88,195 |
| 2025-11-25 | Rs 280.50 | Rs 287.90 | Rs 280.50 | Rs 285.00 | 91,457 |
| 2025-11-24 | Rs 281.90 | Rs 287.00 | Rs 281.90 | Rs 284.10 | 138,711 |
| 2025-11-23 | Rs 275.50 | Rs 283.00 | Rs 275.50 | Rs 281.90 | 68,286 |
| 2025-11-20 | Rs 286.50 | Rs 286.50 | Rs 275.00 | Rs 276.40 | 118,171 |
| 2025-11-19 | Rs 281.00 | Rs 283.00 | Rs 277.40 | Rs 281.00 | 61,261 |
| 2025-11-18 | Rs 281.70 | Rs 283.00 | Rs 279.30 | Rs 281.00 | 52,839 |
| 2025-11-17 | Rs 275.00 | Rs 281.00 | Rs 275.00 | Rs 278.40 | 89,428 |
| 2025-11-16 | Rs 277.00 | Rs 280.00 | Rs 276.20 | Rs 278.60 | 44,579 |
| 2025-11-13 | Rs 278.00 | Rs 282.00 | Rs 277.00 | Rs 278.00 | 69,455 |
| 2025-11-12 | Rs 280.00 | Rs 282.50 | Rs 277.20 | Rs 277.50 | 62,592 |
| 2025-11-11 | Rs 282.00 | Rs 282.00 | Rs 278.00 | Rs 280.00 | 68,507 |
| 2025-11-10 | Rs 280.00 | Rs 283.80 | Rs 278.00 | Rs 279.00 | 94,024 |
| 2025-11-09 | Rs 282.50 | Rs 287.00 | Rs 280.00 | Rs 282.00 | 109,890 |
| 2025-11-06 | Rs 283.00 | Rs 290.50 | Rs 283.00 | Rs 284.50 | 83,996 |
| 2025-11-05 | Rs 286.00 | Rs 287.00 | Rs 283.20 | Rs 286.90 | 82,543 |
| 2025-11-04 | Rs 285.30 | Rs 291.40 | Rs 283.30 | Rs 286.50 | 200,812 |
| 2025-11-03 | Rs 290.00 | Rs 295.00 | Rs 287.00 | Rs 289.80 | 171,557 |
| 2025-11-02 | Rs 290.00 | Rs 295.50 | Rs 287.00 | Rs 293.90 | 300,058 |
| 2025-10-30 | Rs 281.10 | Rs 288.00 | Rs 280.00 | Rs 286.90 | 216,839 |
| 2025-10-29 | Rs 285.00 | Rs 287.00 | Rs 279.00 | Rs 281.00 | 256,816 |
| 2025-10-28 | Rs 274.00 | Rs 283.00 | Rs 274.00 | Rs 280.60 | 94,325 |
| 2025-10-26 | Rs 269.00 | Rs 273.00 | Rs 268.00 | Rs 271.00 | 60,504 |
| 2025-10-19 | Rs 274.00 | Rs 286.00 | Rs 269.90 | Rs 271.50 | 88,132 |
| 2025-10-16 | Rs 271.70 | Rs 278.50 | Rs 270.00 | Rs 270.20 | 115,412 |
| 2025-10-15 | Rs 280.00 | Rs 281.50 | Rs 273.40 | Rs 275.00 | 113,658 |
| 2025-10-14 | Rs 283.90 | Rs 283.90 | Rs 276.30 | Rs 279.80 | 65,045 |
| 2025-10-13 | Rs 279.00 | Rs 284.00 | Rs 274.00 | Rs 281.00 | 200,931 |
| 2025-10-12 | Rs 281.30 | Rs 285.00 | Rs 276.20 | Rs 276.40 | 226,547 |
| 2025-10-09 | Rs 287.20 | Rs 297.00 | Rs 285.00 | Rs 287.00 | 238,019 |
| 2025-10-08 | Rs 290.00 | Rs 290.00 | Rs 278.70 | Rs 281.60 | 241,869 |
| 2025-10-07 | Rs 295.60 | Rs 297.90 | Rs 285.10 | Rs 288.00 | 163,794 |
| 2025-09-28 | Rs 294.00 | Rs 295.70 | Rs 291.20 | Rs 295.60 | 112,326 |
| 2025-09-25 | Rs 293.90 | Rs 293.90 | Rs 288.30 | Rs 292.00 | 99,815 |
| 2025-09-24 | Rs 295.00 | Rs 296.80 | Rs 288.50 | Rs 291.00 | 121,635 |
| 2025-09-23 | Rs 290.00 | Rs 295.00 | Rs 286.40 | Rs 291.90 | 191,653 |
| 2025-09-21 | Rs 268.00 | Rs 290.60 | Rs 267.00 | Rs 288.85 | 272,691 |
| 2025-09-18 | Rs 277.00 | Rs 277.00 | Rs 260.80 | Rs 268.00 | 45,206 |
| 2025-09-08 | Rs 287.00 | Rs 287.00 | Rs 280.10 | Rs 282.24 | 112,714 |
| 2025-09-07 | Rs 285.00 | Rs 288.00 | Rs 283.00 | Rs 286.47 | 108,049 |
| 2025-09-04 | Rs 284.00 | Rs 288.00 | Rs 280.50 | Rs 283.38 | 171,709 |