Api Power Company Ltd. (API) Price History
Daily open, high, low, close and volume for Api Power Company Ltd. (API) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 343.00 | Rs 346.20 | Rs 341.00 | Rs 345.00 | 443,463 |
| 2026-10-15 | Rs 337.00 | Rs 344.70 | Rs 332.00 | Rs 343.00 | 672,677 |
| 2026-10-14 | Rs 337.00 | Rs 337.40 | Rs 335.00 | Rs 337.00 | 153,243 |
| 2026-10-13 | Rs 336.00 | Rs 337.70 | Rs 335.00 | Rs 336.00 | 128,357 |
| 2026-10-12 | Rs 338.00 | Rs 339.00 | Rs 335.00 | Rs 336.00 | 217,555 |
| 2026-10-09 | Rs 337.00 | Rs 340.00 | Rs 334.60 | Rs 338.00 | 282,494 |
| 2026-10-08 | Rs 337.00 | Rs 337.50 | Rs 334.70 | Rs 335.70 | 136,312 |
| 2026-10-07 | Rs 335.00 | Rs 338.00 | Rs 333.00 | Rs 337.00 | 200,188 |
| 2026-10-06 | Rs 335.00 | Rs 337.40 | Rs 333.60 | Rs 335.80 | 164,606 |
| 2026-10-05 | Rs 337.00 | Rs 337.00 | Rs 332.40 | Rs 334.50 | 126,530 |
| 2026-10-02 | Rs 341.00 | Rs 344.00 | Rs 335.20 | Rs 338.80 | 262,532 |
| 2026-10-01 | Rs 335.00 | Rs 345.00 | Rs 332.00 | Rs 341.00 | 673,595 |
| 2026-09-30 | Rs 335.00 | Rs 336.50 | Rs 333.40 | Rs 335.00 | 202,391 |
| 2026-09-29 | Rs 336.00 | Rs 336.00 | Rs 331.00 | Rs 334.00 | 172,286 |
| 2026-09-28 | Rs 336.00 | Rs 337.90 | Rs 333.00 | Rs 335.00 | 156,465 |
| 2026-09-24 | Rs 334.00 | Rs 335.70 | Rs 330.10 | Rs 334.80 | 222,714 |
| 2026-09-23 | Rs 338.00 | Rs 338.90 | Rs 333.30 | Rs 334.00 | 233,494 |
| 2026-09-22 | Rs 336.00 | Rs 340.90 | Rs 335.00 | Rs 338.90 | 229,526 |
| 2026-09-18 | Rs 337.90 | Rs 338.80 | Rs 334.00 | Rs 336.00 | 266,606 |
| 2026-09-17 | Rs 345.00 | Rs 345.00 | Rs 334.80 | Rs 335.60 | 350,329 |
| 2026-09-16 | Rs 344.00 | Rs 344.70 | Rs 337.10 | Rs 339.10 | 249,346 |
| 2026-09-15 | Rs 350.00 | Rs 355.00 | Rs 339.40 | Rs 343.90 | 825,838 |
| 2026-09-14 | Rs 335.00 | Rs 342.00 | Rs 333.60 | Rs 340.00 | 523,868 |
| 2026-09-11 | Rs 327.00 | Rs 334.90 | Rs 325.00 | Rs 334.70 | 229,569 |
| 2026-09-10 | Rs 334.00 | Rs 334.70 | Rs 324.70 | Rs 326.00 | 169,478 |
| 2026-09-09 | Rs 329.00 | Rs 330.50 | Rs 325.00 | Rs 327.50 | 114,456 |
| 2026-09-07 | Rs 330.00 | Rs 331.80 | Rs 326.70 | Rs 329.00 | 172,177 |
| 2026-09-03 | Rs 330.00 | Rs 330.00 | Rs 325.00 | Rs 326.10 | 115,353 |
| 2026-09-02 | Rs 327.00 | Rs 329.20 | Rs 325.00 | Rs 329.20 | 78,284 |
| 2026-09-01 | Rs 320.00 | Rs 328.60 | Rs 320.00 | Rs 325.60 | 119,139 |
| 2026-08-31 | Rs 325.90 | Rs 325.90 | Rs 321.70 | Rs 322.20 | 132,043 |
| 2026-08-27 | Rs 325.00 | Rs 328.90 | Rs 320.10 | Rs 325.90 | 177,092 |
| 2026-08-26 | Rs 329.00 | Rs 332.00 | Rs 325.00 | Rs 327.50 | 168,054 |
| 2026-08-25 | Rs 331.00 | Rs 332.00 | Rs 328.00 | Rs 329.80 | 95,180 |
| 2026-08-24 | Rs 335.00 | Rs 335.00 | Rs 329.10 | Rs 331.00 | 137,437 |
| 2026-08-21 | Rs 335.00 | Rs 337.00 | Rs 332.30 | Rs 335.00 | 127,525 |
| 2026-08-20 | Rs 331.00 | Rs 336.00 | Rs 328.00 | Rs 335.40 | 139,127 |
| 2026-08-19 | Rs 329.00 | Rs 331.50 | Rs 327.40 | Rs 330.00 | 112,132 |
| 2026-08-18 | Rs 333.00 | Rs 336.90 | Rs 329.00 | Rs 330.00 | 117,926 |
| 2026-08-17 | Rs 332.90 | Rs 335.10 | Rs 330.10 | Rs 332.60 | 118,215 |
| 2026-08-14 | Rs 336.80 | Rs 336.80 | Rs 328.50 | Rs 332.90 | 194,581 |
| 2026-08-13 | Rs 333.90 | Rs 337.80 | Rs 328.00 | Rs 331.60 | 164,167 |
| 2026-08-12 | Rs 339.80 | Rs 339.80 | Rs 328.30 | Rs 331.00 | 116,519 |
| 2026-08-11 | Rs 330.00 | Rs 335.00 | Rs 325.10 | Rs 332.00 | 242,144 |
| 2026-08-10 | Rs 330.10 | Rs 331.90 | Rs 325.00 | Rs 328.50 | 127,348 |
| 2026-08-07 | Rs 331.00 | Rs 332.30 | Rs 328.20 | Rs 330.00 | 82,236 |
| 2026-08-06 | Rs 331.20 | Rs 334.00 | Rs 330.20 | Rs 331.90 | 102,691 |
| 2026-08-05 | Rs 331.80 | Rs 334.90 | Rs 330.10 | Rs 332.00 | 68,858 |
| 2026-08-04 | Rs 333.00 | Rs 336.70 | Rs 330.40 | Rs 331.80 | 80,675 |
| 2026-08-03 | Rs 335.30 | Rs 340.00 | Rs 332.30 | Rs 334.50 | 131,466 |
| 2026-07-31 | Rs 334.80 | Rs 337.00 | Rs 332.00 | Rs 335.30 | 126,694 |
| 2026-07-30 | Rs 339.00 | Rs 339.00 | Rs 332.00 | Rs 333.00 | 88,031 |
| 2026-07-29 | Rs 336.50 | Rs 339.00 | Rs 334.00 | Rs 335.00 | 110,350 |
| 2026-07-28 | Rs 335.00 | Rs 337.10 | Rs 332.00 | Rs 336.50 | 115,848 |
| 2026-07-27 | Rs 342.00 | Rs 344.80 | Rs 335.10 | Rs 336.00 | 189,693 |
| 2026-07-24 | Rs 325.40 | Rs 351.00 | Rs 325.40 | Rs 344.00 | 242,798 |
| 2026-07-23 | Rs 340.00 | Rs 345.00 | Rs 339.00 | Rs 342.50 | 255,571 |
| 2026-07-22 | Rs 340.00 | Rs 345.70 | Rs 339.00 | Rs 343.50 | 229,342 |
| 2026-07-21 | Rs 346.00 | Rs 349.60 | Rs 341.00 | Rs 344.00 | 409,983 |
| 2026-07-20 | Rs 339.00 | Rs 347.50 | Rs 330.10 | Rs 346.00 | 374,987 |
| 2026-07-17 | Rs 305.00 | Rs 339.90 | Rs 305.00 | Rs 339.90 | 217,252 |
| 2026-07-16 | Rs 325.10 | Rs 326.80 | Rs 320.30 | Rs 320.70 | 143,676 |
| 2026-07-15 | Rs 322.10 | Rs 328.00 | Rs 322.00 | Rs 323.80 | 121,842 |
| 2026-07-14 | Rs 322.00 | Rs 325.00 | Rs 318.00 | Rs 321.90 | 187,891 |
| 2026-07-13 | Rs 326.00 | Rs 327.80 | Rs 320.00 | Rs 322.00 | 230,835 |
| 2026-07-10 | Rs 329.00 | Rs 332.80 | Rs 325.00 | Rs 325.50 | 258,635 |
| 2026-07-09 | Rs 333.80 | Rs 333.80 | Rs 327.00 | Rs 328.00 | 138,762 |
| 2026-07-08 | Rs 334.00 | Rs 334.00 | Rs 329.40 | Rs 331.00 | 119,506 |
| 2026-07-07 | Rs 330.00 | Rs 334.90 | Rs 330.00 | Rs 334.90 | 146,305 |
| 2026-07-06 | Rs 332.00 | Rs 335.90 | Rs 329.00 | Rs 330.00 | 182,193 |
| 2026-07-03 | Rs 333.00 | Rs 335.90 | Rs 332.50 | Rs 334.90 | 139,836 |
| 2026-07-02 | Rs 336.00 | Rs 336.00 | Rs 331.80 | Rs 333.80 | 114,229 |
| 2026-07-01 | Rs 333.00 | Rs 340.00 | Rs 331.00 | Rs 334.80 | 170,972 |
| 2026-06-30 | Rs 333.00 | Rs 334.80 | Rs 329.90 | Rs 331.70 | 190,230 |
| 2026-06-29 | Rs 336.90 | Rs 345.00 | Rs 331.00 | Rs 332.50 | 207,481 |
| 2026-06-26 | Rs 338.90 | Rs 358.00 | Rs 334.00 | Rs 336.90 | 185,402 |
| 2026-06-25 | Rs 336.00 | Rs 339.80 | Rs 333.30 | Rs 336.00 | 198,777 |
| 2026-06-24 | Rs 337.00 | Rs 339.00 | Rs 331.10 | Rs 337.80 | 219,330 |
| 2026-06-23 | Rs 340.10 | Rs 342.70 | Rs 338.00 | Rs 339.00 | 164,146 |
| 2026-06-22 | Rs 345.00 | Rs 348.00 | Rs 340.70 | Rs 341.50 | 77,278 |
| 2026-06-19 | Rs 344.00 | Rs 344.70 | Rs 340.60 | Rs 343.00 | 185,863 |
| 2026-06-18 | Rs 343.70 | Rs 346.70 | Rs 340.50 | Rs 342.00 | 145,538 |
| 2026-06-17 | Rs 345.00 | Rs 346.00 | Rs 341.50 | Rs 343.70 | 85,029 |
| 2026-06-16 | Rs 348.90 | Rs 348.90 | Rs 342.00 | Rs 343.20 | 120,794 |
| 2026-06-15 | Rs 349.00 | Rs 353.00 | Rs 346.00 | Rs 347.30 | 164,989 |
| 2026-06-12 | Rs 340.00 | Rs 350.00 | Rs 340.00 | Rs 346.90 | 197,228 |
| 2026-06-11 | Rs 352.00 | Rs 352.00 | Rs 346.00 | Rs 349.90 | 131,419 |
| 2026-06-10 | Rs 347.00 | Rs 352.00 | Rs 345.10 | Rs 349.00 | 217,481 |
| 2026-06-09 | Rs 346.70 | Rs 348.50 | Rs 341.30 | Rs 347.80 | 219,669 |
| 2026-06-08 | Rs 348.00 | Rs 350.00 | Rs 345.30 | Rs 346.70 | 154,559 |
| 2026-06-05 | Rs 359.00 | Rs 359.00 | Rs 347.30 | Rs 348.00 | 264,603 |
| 2026-06-04 | Rs 357.00 | Rs 360.00 | Rs 351.10 | Rs 351.50 | 234,515 |
| 2026-06-03 | Rs 361.00 | Rs 361.00 | Rs 355.60 | Rs 356.60 | 325,966 |
| 2026-06-02 | Rs 355.50 | Rs 360.00 | Rs 351.40 | Rs 357.00 | 318,836 |
| 2026-06-01 | Rs 370.00 | Rs 370.00 | Rs 354.00 | Rs 355.40 | 405,037 |
| 2026-05-27 | Rs 360.00 | Rs 364.80 | Rs 356.50 | Rs 364.00 | 577,850 |
| 2026-05-26 | Rs 360.00 | Rs 362.90 | Rs 355.40 | Rs 358.80 | 367,226 |
| 2026-05-25 | Rs 359.00 | Rs 363.00 | Rs 357.20 | Rs 359.80 | 510,631 |
| 2026-05-22 | Rs 351.10 | Rs 358.00 | Rs 351.00 | Rs 357.20 | 450,813 |
| 2026-05-21 | Rs 355.00 | Rs 360.00 | Rs 350.00 | Rs 354.40 | 234,332 |
| 2026-05-20 | Rs 353.00 | Rs 355.00 | Rs 350.00 | Rs 355.00 | 321,600 |
| 2026-05-19 | Rs 340.00 | Rs 352.00 | Rs 340.00 | Rs 351.00 | 205,977 |
| 2026-05-18 | Rs 349.00 | Rs 353.00 | Rs 347.00 | Rs 349.00 | 176,371 |
| 2026-05-15 | Rs 351.00 | Rs 352.70 | Rs 346.20 | Rs 349.00 | 326,556 |
| 2026-05-14 | Rs 343.80 | Rs 349.90 | Rs 339.00 | Rs 348.00 | 139,575 |
| 2026-05-13 | Rs 345.00 | Rs 348.00 | Rs 339.00 | Rs 343.80 | 104,602 |
| 2026-05-12 | Rs 366.40 | Rs 366.40 | Rs 343.00 | Rs 345.00 | 294,922 |
| 2026-05-11 | Rs 337.10 | Rs 350.20 | Rs 337.10 | Rs 349.00 | 416,462 |
| 2026-05-08 | Rs 332.00 | Rs 338.90 | Rs 330.10 | Rs 337.00 | 96,734 |
| 2026-05-07 | Rs 333.80 | Rs 335.00 | Rs 329.70 | Rs 332.30 | 210,088 |
| 2026-05-06 | Rs 330.00 | Rs 335.00 | Rs 329.00 | Rs 331.00 | 148,569 |
| 2026-05-05 | Rs 330.00 | Rs 335.00 | Rs 326.00 | Rs 333.50 | 137,642 |
| 2026-05-04 | Rs 341.00 | Rs 341.00 | Rs 329.00 | Rs 330.00 | 142,392 |
| 2026-04-30 | Rs 352.60 | Rs 352.60 | Rs 326.00 | Rs 334.90 | 155,102 |
| 2026-04-29 | Rs 339.10 | Rs 340.50 | Rs 334.00 | Rs 335.90 | 197,327 |
| 2026-04-28 | Rs 341.00 | Rs 347.00 | Rs 339.00 | Rs 339.10 | 308,091 |
| 2026-04-27 | Rs 339.90 | Rs 345.00 | Rs 340.00 | Rs 341.00 | 206,969 |
| 2026-04-24 | Rs 338.00 | Rs 341.00 | Rs 331.10 | Rs 339.90 | 255,929 |
| 2026-04-23 | Rs 350.00 | Rs 350.00 | Rs 335.00 | Rs 339.90 | 189,547 |
| 2026-04-22 | Rs 340.00 | Rs 347.00 | Rs 332.00 | Rs 341.00 | 383,874 |
| 2026-04-21 | Rs 346.10 | Rs 348.00 | Rs 339.00 | Rs 339.10 | 241,252 |
| 2026-04-20 | Rs 350.00 | Rs 350.00 | Rs 341.50 | Rs 345.00 | 223,229 |
| 2026-04-17 | Rs 349.80 | Rs 352.00 | Rs 345.10 | Rs 349.00 | 303,048 |
| 2026-04-16 | Rs 350.00 | Rs 357.00 | Rs 348.80 | Rs 349.50 | 511,242 |
| 2026-04-15 | Rs 345.00 | Rs 357.20 | Rs 345.00 | Rs 353.70 | 568,585 |
| 2026-04-13 | Rs 351.00 | Rs 354.00 | Rs 345.00 | Rs 348.20 | 382,840 |
| 2026-04-10 | Rs 354.00 | Rs 355.00 | Rs 346.00 | Rs 351.00 | 571,583 |
| 2026-04-09 | Rs 347.00 | Rs 355.00 | Rs 344.00 | Rs 352.20 | 740,288 |
| 2026-04-08 | Rs 345.00 | Rs 350.00 | Rs 342.00 | Rs 349.00 | 472,857 |
| 2026-04-07 | Rs 350.00 | Rs 350.80 | Rs 339.20 | Rs 341.50 | 428,867 |
| 2026-04-06 | Rs 325.00 | Rs 348.00 | Rs 324.00 | Rs 346.00 | 936,872 |
| 2026-04-05 | Rs 350.50 | Rs 350.50 | Rs 324.60 | Rs 325.00 | 979,663 |
| 2026-04-02 | Rs 350.00 | Rs 356.80 | Rs 343.00 | Rs 353.00 | 787,287 |
| 2026-04-01 | Rs 356.10 | Rs 358.50 | Rs 343.10 | Rs 350.00 | 1,304,796 |
| 2026-03-31 | Rs 364.70 | Rs 364.70 | Rs 346.00 | Rs 358.10 | 1,143,683 |
| 2026-03-30 | Rs 355.00 | Rs 359.20 | Rs 350.00 | Rs 357.60 | 1,092,401 |
| 2026-03-29 | Rs 360.00 | Rs 366.00 | Rs 353.00 | Rs 356.00 | 1,046,367 |
| 2026-03-26 | Rs 359.00 | Rs 365.90 | Rs 354.00 | Rs 364.20 | 886,488 |
| 2026-03-25 | Rs 360.00 | Rs 368.90 | Rs 358.70 | Rs 359.00 | 1,429,057 |
| 2026-03-24 | Rs 354.00 | Rs 367.90 | Rs 351.00 | Rs 361.40 | 1,601,369 |
| 2026-03-23 | Rs 343.00 | Rs 349.50 | Rs 337.70 | Rs 348.00 | 799,386 |
| 2026-03-22 | Rs 348.00 | Rs 351.20 | Rs 339.20 | Rs 343.50 | 1,005,619 |
| 2026-03-19 | Rs 347.80 | Rs 353.90 | Rs 342.20 | Rs 344.40 | 1,528,471 |
| 2026-03-17 | Rs 332.50 | Rs 343.70 | Rs 331.00 | Rs 341.00 | 768,540 |
| 2026-03-16 | Rs 339.00 | Rs 343.90 | Rs 331.00 | Rs 333.00 | 566,324 |
| 2026-03-15 | Rs 343.00 | Rs 343.00 | Rs 335.20 | Rs 339.80 | 922,715 |
| 2026-03-12 | Rs 345.00 | Rs 345.00 | Rs 335.30 | Rs 336.30 | 719,166 |
| 2026-03-11 | Rs 341.00 | Rs 355.00 | Rs 336.20 | Rs 340.00 | 1,303,521 |
| 2026-03-10 | Rs 345.00 | Rs 347.00 | Rs 323.00 | Rs 341.00 | 1,842,222 |
| 2026-03-09 | Rs 323.00 | Rs 345.00 | Rs 323.00 | Rs 340.00 | 47,031 |
| 2026-03-03 | Rs 316.00 | Rs 319.00 | Rs 312.20 | Rs 317.00 | 483,492 |
| 2026-03-01 | Rs 312.40 | Rs 321.00 | Rs 308.00 | Rs 316.00 | 1,049,844 |
| 2026-02-26 | Rs 296.90 | Rs 315.00 | Rs 296.90 | Rs 312.40 | 1,054,543 |
| 2026-02-25 | Rs 300.70 | Rs 304.00 | Rs 295.00 | Rs 302.00 | 271,738 |
| 2026-02-24 | Rs 291.90 | Rs 299.00 | Rs 291.90 | Rs 297.00 | 116,135 |
| 2026-02-23 | Rs 290.50 | Rs 297.80 | Rs 290.40 | Rs 297.80 | 173,416 |
| 2026-02-22 | Rs 295.00 | Rs 299.00 | Rs 290.00 | Rs 291.00 | 191,264 |
| 2026-02-17 | Rs 297.00 | Rs 301.40 | Rs 292.10 | Rs 295.00 | 233,251 |
| 2026-02-16 | Rs 306.00 | Rs 306.00 | Rs 297.30 | Rs 299.50 | 266,669 |
| 2026-02-12 | Rs 309.00 | Rs 309.00 | Rs 302.20 | Rs 303.00 | 409,062 |
| 2026-02-11 | Rs 305.00 | Rs 311.00 | Rs 300.10 | Rs 303.00 | 276,403 |
| 2026-02-10 | Rs 297.00 | Rs 309.30 | Rs 297.00 | Rs 302.00 | 416,755 |
| 2026-02-09 | Rs 307.90 | Rs 307.90 | Rs 296.00 | Rs 297.00 | 448,876 |
| 2026-02-08 | Rs 305.00 | Rs 311.00 | Rs 299.60 | Rs 301.90 | 585,301 |
| 2026-02-05 | Rs 301.00 | Rs 312.10 | Rs 296.20 | Rs 303.00 | 536,969 |
| 2026-02-04 | Rs 298.00 | Rs 299.00 | Rs 293.00 | Rs 296.00 | 132,476 |
| 2026-02-03 | Rs 300.00 | Rs 300.00 | Rs 292.10 | Rs 296.50 | 124,815 |
| 2026-02-02 | Rs 297.00 | Rs 301.00 | Rs 296.00 | Rs 298.00 | 136,059 |
| 2026-02-01 | Rs 300.10 | Rs 300.10 | Rs 295.00 | Rs 297.00 | 196,511 |
| 2026-01-29 | Rs 296.00 | Rs 305.00 | Rs 294.00 | Rs 299.70 | 318,879 |
| 2026-01-28 | Rs 296.20 | Rs 301.00 | Rs 291.00 | Rs 298.00 | 334,494 |
| 2026-01-27 | Rs 307.00 | Rs 308.90 | Rs 297.40 | Rs 297.50 | 423,362 |
| 2026-01-26 | Rs 312.00 | Rs 312.00 | Rs 300.00 | Rs 306.80 | 604,511 |
| 2026-01-25 | Rs 299.50 | Rs 309.50 | Rs 299.50 | Rs 308.00 | 603,653 |
| 2026-01-22 | Rs 294.80 | Rs 300.50 | Rs 292.00 | Rs 298.00 | 216,291 |
| 2026-01-21 | Rs 299.00 | Rs 301.40 | Rs 293.20 | Rs 295.90 | 213,242 |
| 2026-01-20 | Rs 294.00 | Rs 299.90 | Rs 290.30 | Rs 299.90 | 295,108 |
| 2026-01-18 | Rs 295.00 | Rs 295.00 | Rs 288.00 | Rs 290.00 | 68,116 |
| 2026-01-14 | Rs 289.90 | Rs 291.00 | Rs 287.00 | Rs 289.30 | 50,519 |
| 2026-01-13 | Rs 288.00 | Rs 292.00 | Rs 287.00 | Rs 289.40 | 51,673 |
| 2026-01-12 | Rs 284.50 | Rs 289.00 | Rs 284.50 | Rs 288.80 | 152,308 |
| 2026-01-08 | Rs 285.90 | Rs 289.00 | Rs 284.20 | Rs 285.50 | 74,785 |
| 2026-01-07 | Rs 283.10 | Rs 287.00 | Rs 282.00 | Rs 285.90 | 102,029 |
| 2026-01-06 | Rs 286.80 | Rs 289.00 | Rs 283.20 | Rs 284.00 | 203,231 |
| 2026-01-05 | Rs 283.00 | Rs 285.00 | Rs 281.20 | Rs 284.00 | 79,148 |
| 2026-01-04 | Rs 280.00 | Rs 283.40 | Rs 276.00 | Rs 281.20 | 80,581 |
| 2026-01-01 | Rs 295.50 | Rs 296.00 | Rs 291.00 | Rs 294.00 | 224,858 |
| 2025-12-31 | Rs 298.30 | Rs 298.30 | Rs 292.60 | Rs 295.00 | 175,971 |
| 2025-12-29 | Rs 299.80 | Rs 299.80 | Rs 291.60 | Rs 292.50 | 144,967 |
| 2025-12-28 | Rs 292.50 | Rs 296.00 | Rs 289.00 | Rs 295.70 | 161,296 |
| 2025-12-24 | Rs 290.10 | Rs 290.10 | Rs 286.50 | Rs 289.00 | 62,486 |
| 2025-12-23 | Rs 286.00 | Rs 289.00 | Rs 285.00 | Rs 288.00 | 177,114 |
| 2025-12-22 | Rs 293.00 | Rs 293.00 | Rs 284.00 | Rs 286.00 | 79,278 |
| 2025-12-21 | Rs 288.00 | Rs 288.80 | Rs 285.00 | Rs 288.00 | 99,202 |
| 2025-12-18 | Rs 290.00 | Rs 290.80 | Rs 287.00 | Rs 288.00 | 103,102 |
| 2025-12-17 | Rs 289.90 | Rs 291.00 | Rs 288.00 | Rs 290.00 | 97,365 |
| 2025-12-16 | Rs 285.50 | Rs 289.00 | Rs 285.50 | Rs 288.40 | 93,849 |
| 2025-12-15 | Rs 286.00 | Rs 286.90 | Rs 281.40 | Rs 285.50 | 62,377 |
| 2025-12-14 | Rs 285.00 | Rs 285.50 | Rs 282.00 | Rs 285.00 | 101,266 |
| 2025-12-11 | Rs 281.00 | Rs 285.90 | Rs 281.00 | Rs 282.70 | 77,387 |
| 2025-12-10 | Rs 284.00 | Rs 287.90 | Rs 282.00 | Rs 283.00 | 46,990 |
| 2025-12-09 | Rs 286.00 | Rs 287.90 | Rs 284.30 | Rs 284.50 | 45,685 |
| 2025-12-08 | Rs 285.30 | Rs 288.70 | Rs 282.50 | Rs 284.00 | 79,735 |
| 2025-12-07 | Rs 288.00 | Rs 288.20 | Rs 284.70 | Rs 285.10 | 72,320 |
| 2025-12-03 | Rs 291.00 | Rs 293.70 | Rs 284.90 | Rs 288.00 | 118,277 |
| 2025-12-02 | Rs 283.50 | Rs 293.00 | Rs 283.50 | Rs 291.00 | 114,052 |
| 2025-12-01 | Rs 283.00 | Rs 291.10 | Rs 283.00 | Rs 289.00 | 81,123 |
| 2025-11-30 | Rs 295.00 | Rs 298.00 | Rs 287.30 | Rs 288.00 | 197,101 |
| 2025-11-27 | Rs 292.70 | Rs 298.00 | Rs 291.80 | Rs 293.00 | 157,671 |
| 2025-11-26 | Rs 285.10 | Rs 295.00 | Rs 285.10 | Rs 292.70 | 244,015 |
| 2025-11-25 | Rs 292.00 | Rs 292.00 | Rs 284.20 | Rs 286.60 | 76,856 |
| 2025-11-24 | Rs 285.00 | Rs 288.00 | Rs 284.50 | Rs 286.50 | 97,848 |
| 2025-11-23 | Rs 281.00 | Rs 284.00 | Rs 280.40 | Rs 282.50 | 52,037 |
| 2025-11-20 | Rs 280.00 | Rs 283.40 | Rs 278.10 | Rs 279.40 | 54,780 |
| 2025-11-19 | Rs 283.90 | Rs 285.00 | Rs 278.70 | Rs 281.50 | 71,908 |
| 2025-11-18 | Rs 280.00 | Rs 284.00 | Rs 280.00 | Rs 282.00 | 70,131 |
| 2025-11-17 | Rs 278.20 | Rs 282.00 | Rs 278.20 | Rs 280.00 | 52,109 |
| 2025-11-16 | Rs 279.00 | Rs 283.50 | Rs 278.00 | Rs 279.40 | 39,873 |
| 2025-11-13 | Rs 277.00 | Rs 282.00 | Rs 277.00 | Rs 279.00 | 76,950 |
| 2025-11-12 | Rs 282.90 | Rs 283.50 | Rs 277.00 | Rs 279.00 | 67,951 |
| 2025-11-11 | Rs 281.00 | Rs 281.00 | Rs 275.50 | Rs 278.00 | 51,845 |
| 2025-11-10 | Rs 277.00 | Rs 280.00 | Rs 275.10 | Rs 278.00 | 49,196 |
| 2025-11-09 | Rs 280.00 | Rs 281.90 | Rs 275.00 | Rs 277.00 | 78,651 |
| 2025-11-06 | Rs 279.30 | Rs 286.00 | Rs 276.10 | Rs 279.00 | 202,266 |
| 2025-11-05 | Rs 289.00 | Rs 289.00 | Rs 279.00 | Rs 285.00 | 81,456 |
| 2025-11-04 | Rs 286.00 | Rs 290.50 | Rs 284.00 | Rs 284.00 | 62,787 |
| 2025-11-03 | Rs 295.80 | Rs 295.80 | Rs 286.50 | Rs 288.00 | 94,495 |
| 2025-11-02 | Rs 290.00 | Rs 295.00 | Rs 284.00 | Rs 292.00 | 185,519 |
| 2025-10-30 | Rs 281.90 | Rs 287.60 | Rs 276.10 | Rs 284.90 | 99,728 |
| 2025-10-29 | Rs 282.00 | Rs 286.80 | Rs 278.00 | Rs 279.00 | 52,858 |
| 2025-10-28 | Rs 272.00 | Rs 282.00 | Rs 272.00 | Rs 282.00 | 71,226 |
| 2025-10-26 | Rs 270.10 | Rs 272.00 | Rs 270.10 | Rs 271.90 | 24,429 |
| 2025-10-19 | Rs 275.00 | Rs 275.00 | Rs 269.00 | Rs 273.80 | 39,985 |
| 2025-10-16 | Rs 275.00 | Rs 275.00 | Rs 269.00 | Rs 270.20 | 60,777 |
| 2025-10-15 | Rs 275.00 | Rs 277.00 | Rs 271.00 | Rs 272.00 | 60,586 |
| 2025-10-14 | Rs 282.00 | Rs 282.00 | Rs 275.00 | Rs 275.40 | 54,458 |
| 2025-10-13 | Rs 278.20 | Rs 280.00 | Rs 272.80 | Rs 280.00 | 71,584 |
| 2025-10-12 | Rs 280.00 | Rs 282.00 | Rs 274.50 | Rs 278.00 | 149,572 |
| 2025-10-09 | Rs 285.60 | Rs 300.00 | Rs 281.00 | Rs 282.10 | 114,738 |
| 2025-10-08 | Rs 285.00 | Rs 290.00 | Rs 276.10 | Rs 280.00 | 155,349 |
| 2025-10-07 | Rs 295.00 | Rs 295.00 | Rs 285.00 | Rs 285.50 | 87,576 |
| 2025-09-28 | Rs 295.00 | Rs 295.00 | Rs 289.10 | Rs 292.00 | 54,704 |
| 2025-09-25 | Rs 286.20 | Rs 291.00 | Rs 286.20 | Rs 290.00 | 65,656 |
| 2025-09-24 | Rs 294.00 | Rs 294.00 | Rs 286.00 | Rs 288.00 | 55,215 |
| 2025-09-23 | Rs 291.80 | Rs 297.00 | Rs 287.00 | Rs 291.90 | 127,915 |
| 2025-09-21 | Rs 260.50 | Rs 286.10 | Rs 260.10 | Rs 286.10 | 228,050 |
| 2025-09-18 | Rs 281.60 | Rs 281.60 | Rs 258.80 | Rs 260.10 | 22,003 |
| 2025-09-08 | Rs 286.10 | Rs 292.00 | Rs 284.20 | Rs 287.28 | 104,913 |
| 2025-09-07 | Rs 288.30 | Rs 291.00 | Rs 288.30 | Rs 289.54 | 50,916 |
| 2025-09-04 | Rs 290.60 | Rs 293.00 | Rs 288.00 | Rs 290.42 | 103,704 |