Bhugol Energy Development Company Limited (BEDC) Price History
Daily open, high, low, close and volume for Bhugol Energy Development Company Limited (BEDC) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 295.00 | Rs 301.90 | Rs 294.00 | Rs 296.60 | 9,958 |
| 2026-10-08 | Rs 292.00 | Rs 296.50 | Rs 292.00 | Rs 295.00 | 5,103 |
| 2026-10-07 | Rs 290.00 | Rs 297.90 | Rs 290.00 | Rs 295.00 | 5,208 |
| 2026-10-06 | Rs 305.20 | Rs 305.20 | Rs 290.70 | Rs 293.00 | 5,396 |
| 2026-10-05 | Rs 308.10 | Rs 308.10 | Rs 288.00 | Rs 292.00 | 13,980 |
| 2026-10-02 | Rs 296.00 | Rs 299.00 | Rs 293.10 | Rs 295.90 | 10,946 |
| 2026-10-01 | Rs 292.00 | Rs 300.00 | Rs 292.00 | Rs 299.00 | 7,898 |
| 2026-09-30 | Rs 294.30 | Rs 300.00 | Rs 291.10 | Rs 298.40 | 13,667 |
| 2026-09-29 | Rs 301.00 | Rs 301.00 | Rs 293.00 | Rs 299.00 | 16,221 |
| 2026-09-28 | Rs 305.00 | Rs 308.00 | Rs 296.00 | Rs 301.00 | 12,322 |
| 2026-09-24 | Rs 309.80 | Rs 309.90 | Rs 304.00 | Rs 308.90 | 8,528 |
| 2026-09-23 | Rs 315.00 | Rs 315.00 | Rs 306.00 | Rs 307.00 | 31,883 |
| 2026-09-22 | Rs 296.30 | Rs 319.80 | Rs 296.30 | Rs 315.90 | 34,871 |
| 2026-09-18 | Rs 300.00 | Rs 313.00 | Rs 300.00 | Rs 311.00 | 40,414 |
| 2026-09-17 | Rs 305.00 | Rs 309.00 | Rs 299.80 | Rs 302.00 | 15,780 |
| 2026-09-16 | Rs 305.10 | Rs 311.80 | Rs 300.20 | Rs 304.00 | 20,877 |
| 2026-09-15 | Rs 319.00 | Rs 319.00 | Rs 305.00 | Rs 309.90 | 28,347 |
| 2026-09-14 | Rs 298.00 | Rs 307.80 | Rs 298.00 | Rs 304.00 | 14,388 |
| 2026-09-11 | Rs 291.00 | Rs 300.00 | Rs 288.30 | Rs 298.90 | 21,080 |
| 2026-09-10 | Rs 286.00 | Rs 291.00 | Rs 280.00 | Rs 291.00 | 20,644 |
| 2026-09-09 | Rs 287.00 | Rs 288.00 | Rs 280.00 | Rs 285.50 | 4,833 |
| 2026-09-07 | Rs 286.00 | Rs 288.00 | Rs 282.00 | Rs 287.00 | 6,739 |
| 2026-09-03 | Rs 286.00 | Rs 290.00 | Rs 281.00 | Rs 286.00 | 11,605 |
| 2026-09-02 | Rs 281.50 | Rs 285.00 | Rs 274.00 | Rs 285.00 | 10,134 |
| 2026-09-01 | Rs 270.00 | Rs 288.00 | Rs 270.00 | Rs 281.90 | 12,142 |
| 2026-08-31 | Rs 285.00 | Rs 289.00 | Rs 272.70 | Rs 278.00 | 23,583 |
| 2026-08-27 | Rs 285.00 | Rs 295.00 | Rs 282.10 | Rs 289.00 | 12,811 |
| 2026-08-26 | Rs 300.00 | Rs 300.00 | Rs 280.40 | Rs 288.50 | 33,606 |
| 2026-08-25 | Rs 304.00 | Rs 305.00 | Rs 298.00 | Rs 298.00 | 13,742 |
| 2026-08-24 | Rs 312.00 | Rs 312.00 | Rs 299.00 | Rs 302.00 | 22,965 |
| 2026-08-21 | Rs 307.20 | Rs 312.00 | Rs 306.10 | Rs 308.00 | 16,674 |
| 2026-08-20 | Rs 310.00 | Rs 312.90 | Rs 305.00 | Rs 307.00 | 17,068 |
| 2026-08-19 | Rs 329.00 | Rs 329.00 | Rs 308.00 | Rs 311.90 | 9,325 |
| 2026-08-18 | Rs 315.00 | Rs 316.00 | Rs 308.00 | Rs 313.50 | 24,233 |
| 2026-08-17 | Rs 317.00 | Rs 319.00 | Rs 314.30 | Rs 316.90 | 8,609 |
| 2026-08-14 | Rs 322.70 | Rs 322.70 | Rs 315.00 | Rs 319.40 | 8,965 |
| 2026-08-13 | Rs 314.00 | Rs 324.00 | Rs 312.50 | Rs 319.00 | 22,277 |
| 2026-08-12 | Rs 323.00 | Rs 325.00 | Rs 315.20 | Rs 316.00 | 10,321 |
| 2026-08-11 | Rs 328.60 | Rs 328.60 | Rs 316.00 | Rs 318.00 | 14,377 |
| 2026-08-10 | Rs 320.00 | Rs 323.00 | Rs 318.10 | Rs 319.10 | 13,199 |
| 2026-08-07 | Rs 321.60 | Rs 325.00 | Rs 320.00 | Rs 323.00 | 14,378 |
| 2026-08-06 | Rs 318.10 | Rs 325.00 | Rs 318.10 | Rs 322.00 | 13,876 |
| 2026-08-05 | Rs 318.20 | Rs 323.00 | Rs 318.20 | Rs 322.50 | 15,567 |
| 2026-08-04 | Rs 323.00 | Rs 324.00 | Rs 318.20 | Rs 323.00 | 6,228 |
| 2026-08-03 | Rs 324.90 | Rs 325.50 | Rs 320.00 | Rs 325.00 | 18,635 |
| 2026-07-31 | Rs 317.40 | Rs 323.90 | Rs 315.00 | Rs 318.10 | 25,955 |
| 2026-07-30 | Rs 321.10 | Rs 325.00 | Rs 318.00 | Rs 320.00 | 11,462 |
| 2026-07-29 | Rs 322.00 | Rs 328.90 | Rs 321.50 | Rs 322.10 | 11,327 |
| 2026-07-28 | Rs 330.00 | Rs 330.00 | Rs 320.20 | Rs 325.00 | 11,775 |
| 2026-07-27 | Rs 334.00 | Rs 334.90 | Rs 325.00 | Rs 325.40 | 18,773 |
| 2026-07-24 | Rs 313.50 | Rs 339.50 | Rs 313.50 | Rs 334.00 | 32,031 |
| 2026-07-23 | Rs 340.00 | Rs 340.00 | Rs 325.00 | Rs 330.00 | 23,206 |
| 2026-07-22 | Rs 330.00 | Rs 335.00 | Rs 327.10 | Rs 330.10 | 17,694 |
| 2026-07-21 | Rs 334.00 | Rs 343.00 | Rs 330.00 | Rs 334.50 | 39,992 |
| 2026-07-20 | Rs 346.50 | Rs 346.50 | Rs 325.10 | Rs 334.00 | 18,469 |
| 2026-07-17 | Rs 317.00 | Rs 331.00 | Rs 315.00 | Rs 330.00 | 41,743 |
| 2026-07-16 | Rs 315.00 | Rs 316.70 | Rs 308.00 | Rs 308.00 | 11,679 |
| 2026-07-15 | Rs 315.00 | Rs 315.00 | Rs 310.00 | Rs 312.00 | 13,993 |
| 2026-07-14 | Rs 306.00 | Rs 314.00 | Rs 303.10 | Rs 309.00 | 28,196 |
| 2026-07-13 | Rs 315.00 | Rs 320.00 | Rs 310.10 | Rs 310.10 | 26,916 |
| 2026-07-10 | Rs 318.00 | Rs 325.00 | Rs 318.00 | Rs 318.10 | 14,329 |
| 2026-07-09 | Rs 319.00 | Rs 324.90 | Rs 315.00 | Rs 317.90 | 9,244 |
| 2026-07-08 | Rs 327.00 | Rs 330.00 | Rs 320.10 | Rs 321.10 | 21,763 |
| 2026-07-07 | Rs 332.90 | Rs 336.00 | Rs 328.00 | Rs 331.10 | 17,683 |
| 2026-07-06 | Rs 350.70 | Rs 350.70 | Rs 326.10 | Rs 329.90 | 21,623 |
| 2026-07-03 | Rs 340.00 | Rs 340.00 | Rs 333.00 | Rs 334.00 | 21,770 |
| 2026-07-02 | Rs 338.00 | Rs 340.00 | Rs 330.10 | Rs 340.00 | 18,690 |
| 2026-07-01 | Rs 325.00 | Rs 337.50 | Rs 325.00 | Rs 337.40 | 21,748 |
| 2026-06-30 | Rs 314.90 | Rs 339.80 | Rs 314.90 | Rs 325.00 | 41,942 |
| 2026-06-29 | Rs 330.00 | Rs 345.00 | Rs 330.00 | Rs 331.40 | 38,469 |
| 2026-06-26 | Rs 354.00 | Rs 354.00 | Rs 340.00 | Rs 342.50 | 21,011 |
| 2026-06-25 | Rs 363.30 | Rs 363.30 | Rs 340.00 | Rs 346.90 | 13,260 |
| 2026-06-24 | Rs 359.00 | Rs 359.00 | Rs 342.00 | Rs 346.00 | 30,077 |
| 2026-06-23 | Rs 379.90 | Rs 379.90 | Rs 350.00 | Rs 351.00 | 39,263 |
| 2026-06-22 | Rs 360.00 | Rs 365.00 | Rs 357.00 | Rs 361.90 | 25,876 |
| 2026-06-19 | Rs 363.90 | Rs 364.00 | Rs 357.50 | Rs 360.00 | 54,811 |
| 2026-06-18 | Rs 375.00 | Rs 375.00 | Rs 362.00 | Rs 365.50 | 67,618 |
| 2026-06-17 | Rs 385.00 | Rs 388.00 | Rs 374.60 | Rs 375.00 | 94,723 |
| 2026-06-16 | Rs 362.00 | Rs 382.00 | Rs 355.00 | Rs 377.00 | 182,697 |
| 2026-06-15 | Rs 360.00 | Rs 368.00 | Rs 358.40 | Rs 363.00 | 45,145 |
| 2026-06-12 | Rs 355.00 | Rs 362.80 | Rs 355.00 | Rs 359.00 | 5,863 |
| 2026-06-11 | Rs 360.00 | Rs 364.90 | Rs 354.10 | Rs 357.00 | 8,261 |
| 2026-06-10 | Rs 350.00 | Rs 365.00 | Rs 350.00 | Rs 362.00 | 10,057 |
| 2026-06-09 | Rs 359.00 | Rs 360.00 | Rs 354.50 | Rs 358.80 | 12,824 |
| 2026-06-08 | Rs 360.00 | Rs 360.00 | Rs 356.50 | Rs 359.00 | 17,576 |
| 2026-06-05 | Rs 362.00 | Rs 365.00 | Rs 360.00 | Rs 361.00 | 19,261 |
| 2026-06-04 | Rs 374.00 | Rs 374.00 | Rs 364.00 | Rs 364.00 | 18,181 |
| 2026-06-03 | Rs 380.00 | Rs 380.00 | Rs 367.10 | Rs 368.00 | 24,743 |
| 2026-06-02 | Rs 387.30 | Rs 387.30 | Rs 365.30 | Rs 370.00 | 13,299 |
| 2026-06-01 | Rs 380.00 | Rs 380.00 | Rs 366.00 | Rs 368.90 | 30,421 |
| 2026-05-27 | Rs 395.00 | Rs 395.00 | Rs 370.00 | Rs 378.60 | 23,336 |
| 2026-05-26 | Rs 400.00 | Rs 400.00 | Rs 375.00 | Rs 376.90 | 27,283 |
| 2026-05-25 | Rs 395.70 | Rs 395.70 | Rs 377.30 | Rs 381.10 | 46,312 |
| 2026-05-22 | Rs 374.00 | Rs 377.30 | Rs 366.90 | Rs 376.90 | 42,044 |
| 2026-05-21 | Rs 375.50 | Rs 377.00 | Rs 366.50 | Rs 369.80 | 27,693 |
| 2026-05-20 | Rs 369.90 | Rs 375.00 | Rs 365.00 | Rs 375.00 | 32,988 |
| 2026-05-19 | Rs 367.00 | Rs 369.90 | Rs 364.00 | Rs 366.00 | 14,297 |
| 2026-05-18 | Rs 379.50 | Rs 379.50 | Rs 352.30 | Rs 364.20 | 15,477 |
| 2026-05-15 | Rs 343.90 | Rs 370.00 | Rs 343.90 | Rs 361.50 | 11,512 |
| 2026-05-14 | Rs 377.00 | Rs 377.00 | Rs 355.00 | Rs 361.90 | 9,618 |
| 2026-05-13 | Rs 386.90 | Rs 386.90 | Rs 358.50 | Rs 360.20 | 26,901 |
| 2026-05-12 | Rs 399.00 | Rs 399.00 | Rs 364.00 | Rs 368.50 | 53,780 |
| 2026-05-11 | Rs 378.00 | Rs 384.00 | Rs 363.00 | Rs 380.00 | 68,460 |
| 2026-05-08 | Rs 356.70 | Rs 360.00 | Rs 352.00 | Rs 360.00 | 28,371 |
| 2026-05-07 | Rs 359.60 | Rs 359.60 | Rs 350.00 | Rs 354.70 | 23,449 |
| 2026-05-06 | Rs 373.50 | Rs 373.50 | Rs 350.10 | Rs 353.00 | 30,774 |
| 2026-05-05 | Rs 358.00 | Rs 363.00 | Rs 345.00 | Rs 357.00 | 60,577 |
| 2026-05-04 | Rs 366.10 | Rs 370.00 | Rs 354.20 | Rs 358.00 | 57,202 |
| 2026-04-30 | Rs 346.80 | Rs 366.00 | Rs 346.80 | Rs 365.90 | 71,340 |
| 2026-04-29 | Rs 379.00 | Rs 380.00 | Rs 365.00 | Rs 365.00 | 85,926 |
| 2026-04-28 | Rs 388.00 | Rs 394.00 | Rs 376.00 | Rs 379.00 | 82,583 |
| 2026-04-27 | Rs 406.00 | Rs 406.00 | Rs 386.00 | Rs 387.00 | 36,717 |
| 2026-04-24 | Rs 414.70 | Rs 414.70 | Rs 385.00 | Rs 386.90 | 63,573 |
| 2026-04-23 | Rs 380.00 | Rs 408.00 | Rs 380.00 | Rs 395.00 | 103,390 |
| 2026-04-22 | Rs 404.10 | Rs 406.30 | Rs 393.60 | Rs 399.90 | 99,682 |
| 2026-04-21 | Rs 435.00 | Rs 435.00 | Rs 402.00 | Rs 404.00 | 81,215 |
| 2026-04-20 | Rs 425.00 | Rs 431.00 | Rs 406.00 | Rs 416.00 | 229,272 |
| 2026-04-17 | Rs 442.00 | Rs 442.00 | Rs 410.00 | Rs 427.60 | 349,240 |
| 2026-04-16 | Rs 465.50 | Rs 470.00 | Rs 427.50 | Rs 438.00 | 712,762 |
| 2026-04-15 | Rs 464.00 | Rs 475.00 | Rs 460.00 | Rs 475.00 | 10,726 |
| 2026-04-13 | Rs 459.80 | Rs 467.00 | Rs 442.10 | Rs 464.00 | 21,661 |
| 2026-04-10 | Rs 447.00 | Rs 455.90 | Rs 444.00 | Rs 450.80 | 13,033 |
| 2026-04-09 | Rs 455.00 | Rs 455.00 | Rs 446.00 | Rs 454.70 | 8,728 |
| 2026-04-08 | Rs 446.00 | Rs 453.00 | Rs 445.50 | Rs 446.60 | 9,183 |
| 2026-04-07 | Rs 456.90 | Rs 465.50 | Rs 441.50 | Rs 445.00 | 13,043 |
| 2026-04-06 | Rs 424.00 | Rs 465.00 | Rs 424.00 | Rs 448.00 | 12,704 |
| 2026-04-05 | Rs 470.00 | Rs 483.50 | Rs 430.20 | Rs 430.20 | 24,011 |
| 2026-04-02 | Rs 490.00 | Rs 490.00 | Rs 478.00 | Rs 478.00 | 18,633 |
| 2026-04-01 | Rs 500.00 | Rs 515.00 | Rs 488.10 | Rs 493.10 | 13,072 |
| 2026-03-31 | Rs 510.00 | Rs 515.00 | Rs 482.00 | Rs 509.00 | 14,663 |
| 2026-03-30 | Rs 514.50 | Rs 526.90 | Rs 510.00 | Rs 510.50 | 12,709 |
| 2026-03-29 | Rs 534.00 | Rs 539.00 | Rs 520.00 | Rs 522.00 | 8,164 |
| 2026-03-26 | Rs 529.00 | Rs 534.00 | Rs 525.20 | Rs 531.00 | 6,859 |
| 2026-03-25 | Rs 523.20 | Rs 535.00 | Rs 523.20 | Rs 535.00 | 13,610 |
| 2026-03-24 | Rs 534.00 | Rs 538.90 | Rs 527.60 | Rs 533.00 | 13,192 |
| 2026-03-23 | Rs 543.00 | Rs 543.00 | Rs 529.00 | Rs 534.00 | 7,114 |
| 2026-03-22 | Rs 533.50 | Rs 544.00 | Rs 525.00 | Rs 537.40 | 29,570 |
| 2026-03-19 | Rs 538.00 | Rs 545.70 | Rs 526.00 | Rs 533.50 | 30,241 |
| 2026-03-17 | Rs 540.00 | Rs 540.00 | Rs 525.00 | Rs 538.50 | 14,882 |
| 2026-03-16 | Rs 545.00 | Rs 545.40 | Rs 529.00 | Rs 532.00 | 6,037 |
| 2026-03-15 | Rs 530.00 | Rs 541.00 | Rs 526.20 | Rs 540.00 | 23,188 |
| 2026-03-12 | Rs 520.00 | Rs 531.40 | Rs 520.00 | Rs 528.00 | 16,744 |
| 2026-03-11 | Rs 539.00 | Rs 539.00 | Rs 520.40 | Rs 521.00 | 11,828 |
| 2026-03-10 | Rs 554.70 | Rs 555.60 | Rs 515.00 | Rs 541.00 | 35,598 |
| 2026-03-09 | Rs 533.30 | Rs 543.90 | Rs 533.30 | Rs 543.90 | 20 |
| 2026-03-03 | Rs 508.00 | Rs 525.00 | Rs 500.00 | Rs 522.90 | 4,326 |
| 2026-03-01 | Rs 510.00 | Rs 517.90 | Rs 510.00 | Rs 517.90 | 5,407 |
| 2026-02-26 | Rs 510.00 | Rs 515.00 | Rs 507.00 | Rs 513.90 | 14,763 |
| 2026-02-25 | Rs 518.00 | Rs 519.00 | Rs 509.00 | Rs 510.00 | 8,148 |
| 2026-02-24 | Rs 525.10 | Rs 534.00 | Rs 509.00 | Rs 509.00 | 5,807 |
| 2026-02-23 | Rs 507.10 | Rs 535.50 | Rs 507.10 | Rs 514.90 | 6,660 |
| 2026-02-22 | Rs 515.00 | Rs 520.00 | Rs 513.00 | Rs 514.10 | 7,617 |
| 2026-02-17 | Rs 508.00 | Rs 540.00 | Rs 508.00 | Rs 522.00 | 17,349 |
| 2026-02-16 | Rs 517.00 | Rs 520.00 | Rs 505.00 | Rs 511.00 | 16,163 |
| 2026-02-12 | Rs 525.00 | Rs 530.00 | Rs 519.00 | Rs 519.50 | 20,791 |
| 2026-02-11 | Rs 531.00 | Rs 539.00 | Rs 524.00 | Rs 528.10 | 6,621 |
| 2026-02-10 | Rs 539.00 | Rs 539.00 | Rs 528.10 | Rs 533.90 | 11,909 |
| 2026-02-09 | Rs 549.50 | Rs 549.50 | Rs 531.20 | Rs 532.00 | 14,026 |
| 2026-02-08 | Rs 540.00 | Rs 549.90 | Rs 538.00 | Rs 540.00 | 16,845 |
| 2026-02-05 | Rs 535.10 | Rs 545.00 | Rs 534.00 | Rs 538.00 | 16,212 |
| 2026-02-04 | Rs 535.00 | Rs 542.00 | Rs 530.00 | Rs 535.00 | 19,914 |
| 2026-02-03 | Rs 545.00 | Rs 549.00 | Rs 530.00 | Rs 535.00 | 14,287 |
| 2026-02-02 | Rs 551.00 | Rs 551.00 | Rs 533.00 | Rs 540.10 | 14,863 |
| 2026-02-01 | Rs 555.00 | Rs 561.00 | Rs 543.00 | Rs 552.90 | 19,415 |
| 2026-01-29 | Rs 550.00 | Rs 554.50 | Rs 545.00 | Rs 550.00 | 43,787 |
| 2026-01-28 | Rs 537.00 | Rs 548.50 | Rs 535.00 | Rs 543.00 | 28,880 |
| 2026-01-27 | Rs 550.30 | Rs 555.00 | Rs 537.00 | Rs 538.00 | 33,545 |
| 2026-01-26 | Rs 540.00 | Rs 550.40 | Rs 537.00 | Rs 546.00 | 32,125 |
| 2026-01-25 | Rs 527.00 | Rs 538.90 | Rs 527.00 | Rs 536.00 | 21,079 |
| 2026-01-22 | Rs 526.00 | Rs 535.90 | Rs 526.00 | Rs 528.50 | 22,141 |
| 2026-01-21 | Rs 539.90 | Rs 539.90 | Rs 528.50 | Rs 530.00 | 11,527 |
| 2026-01-20 | Rs 539.50 | Rs 542.90 | Rs 529.00 | Rs 532.00 | 22,259 |
| 2026-01-18 | Rs 540.00 | Rs 540.00 | Rs 525.10 | Rs 529.00 | 17,309 |
| 2026-01-14 | Rs 532.00 | Rs 556.00 | Rs 530.10 | Rs 531.00 | 43,261 |
| 2026-01-13 | Rs 527.00 | Rs 537.00 | Rs 514.00 | Rs 530.00 | 66,857 |
| 2026-01-12 | Rs 547.00 | Rs 547.00 | Rs 530.00 | Rs 537.00 | 4,964 |
| 2026-01-08 | Rs 523.00 | Rs 539.80 | Rs 523.00 | Rs 539.80 | 6,117 |
| 2026-01-07 | Rs 530.00 | Rs 539.90 | Rs 528.00 | Rs 533.20 | 10,485 |
| 2026-01-06 | Rs 522.00 | Rs 542.00 | Rs 522.00 | Rs 534.00 | 9,341 |
| 2026-01-05 | Rs 539.00 | Rs 547.00 | Rs 530.00 | Rs 532.00 | 24,030 |
| 2026-01-04 | Rs 537.00 | Rs 537.00 | Rs 530.00 | Rs 532.00 | 8,127 |
| 2026-01-01 | Rs 537.00 | Rs 542.70 | Rs 530.00 | Rs 539.00 | 13,156 |
| 2025-12-31 | Rs 540.00 | Rs 548.90 | Rs 539.00 | Rs 540.00 | 7,177 |
| 2025-12-29 | Rs 530.00 | Rs 547.00 | Rs 526.30 | Rs 539.80 | 22,454 |
| 2025-12-28 | Rs 522.00 | Rs 547.90 | Rs 520.00 | Rs 526.00 | 18,592 |
| 2025-12-24 | Rs 525.00 | Rs 528.00 | Rs 519.00 | Rs 522.00 | 4,047 |
| 2025-12-23 | Rs 533.40 | Rs 543.00 | Rs 519.80 | Rs 524.00 | 10,254 |
| 2025-12-22 | Rs 530.00 | Rs 540.00 | Rs 520.00 | Rs 523.00 | 10,742 |
| 2025-12-21 | Rs 541.00 | Rs 541.00 | Rs 530.00 | Rs 530.00 | 7,954 |
| 2025-12-18 | Rs 540.00 | Rs 547.00 | Rs 537.00 | Rs 542.90 | 23,664 |
| 2025-12-17 | Rs 548.00 | Rs 551.00 | Rs 541.00 | Rs 544.00 | 10,301 |
| 2025-12-16 | Rs 545.00 | Rs 555.90 | Rs 540.00 | Rs 544.00 | 4,823 |
| 2025-12-15 | Rs 539.00 | Rs 549.00 | Rs 539.00 | Rs 542.10 | 3,854 |
| 2025-12-14 | Rs 555.00 | Rs 559.00 | Rs 545.00 | Rs 545.10 | 5,693 |
| 2025-12-11 | Rs 550.00 | Rs 557.40 | Rs 550.00 | Rs 554.90 | 10,649 |
| 2025-12-10 | Rs 548.00 | Rs 562.00 | Rs 548.00 | Rs 554.90 | 8,920 |
| 2025-12-09 | Rs 553.00 | Rs 558.50 | Rs 540.00 | Rs 553.90 | 6,865 |
| 2025-12-08 | Rs 546.00 | Rs 557.00 | Rs 540.20 | Rs 550.00 | 13,124 |
| 2025-12-07 | Rs 561.00 | Rs 566.90 | Rs 549.80 | Rs 551.20 | 12,011 |
| 2025-12-03 | Rs 571.00 | Rs 571.20 | Rs 541.00 | Rs 561.00 | 33,611 |
| 2025-12-02 | Rs 553.00 | Rs 567.00 | Rs 545.00 | Rs 560.00 | 10,758 |
| 2025-12-01 | Rs 566.00 | Rs 570.00 | Rs 556.00 | Rs 556.00 | 16,304 |
| 2025-11-30 | Rs 572.00 | Rs 574.00 | Rs 565.00 | Rs 566.00 | 7,962 |
| 2025-11-27 | Rs 573.00 | Rs 580.00 | Rs 571.00 | Rs 575.00 | 13,670 |
| 2025-11-26 | Rs 571.00 | Rs 580.00 | Rs 570.00 | Rs 578.00 | 23,377 |
| 2025-11-25 | Rs 590.50 | Rs 590.50 | Rs 565.00 | Rs 565.00 | 23,873 |
| 2025-11-24 | Rs 577.00 | Rs 588.00 | Rs 575.00 | Rs 580.90 | 19,985 |
| 2025-11-23 | Rs 570.00 | Rs 590.00 | Rs 567.00 | Rs 575.00 | 8,995 |
| 2025-11-20 | Rs 581.40 | Rs 581.40 | Rs 559.00 | Rs 570.00 | 24,685 |
| 2025-11-19 | Rs 595.00 | Rs 595.00 | Rs 570.00 | Rs 570.00 | 15,549 |
| 2025-11-18 | Rs 583.40 | Rs 595.10 | Rs 570.10 | Rs 585.00 | 20,964 |
| 2025-11-17 | Rs 631.60 | Rs 631.60 | Rs 580.00 | Rs 580.00 | 119,206 |
| 2025-11-16 | Rs 701.70 | Rs 701.70 | Rs 644.40 | Rs 644.40 | 16,065 |
| 2025-11-13 | Rs 669.00 | Rs 716.00 | Rs 613.80 | Rs 716.00 | 93,062 |
| 2025-11-12 | Rs 607.60 | Rs 682.00 | Rs 595.50 | Rs 682.00 | 98,551 |
| 2025-11-11 | Rs 593.00 | Rs 621.00 | Rs 592.00 | Rs 620.00 | 26,923 |
| 2025-11-10 | Rs 570.00 | Rs 606.00 | Rs 560.10 | Rs 605.00 | 66,340 |
| 2025-11-09 | Rs 577.30 | Rs 577.30 | Rs 554.00 | Rs 560.10 | 15,272 |
| 2025-11-06 | Rs 570.90 | Rs 580.00 | Rs 560.10 | Rs 566.00 | 4,047 |
| 2025-11-05 | Rs 576.40 | Rs 576.40 | Rs 554.00 | Rs 570.90 | 11,029 |
| 2025-11-04 | Rs 580.30 | Rs 580.30 | Rs 550.00 | Rs 565.10 | 17,444 |
| 2025-11-03 | Rs 595.60 | Rs 595.60 | Rs 560.00 | Rs 569.00 | 19,181 |
| 2025-11-02 | Rs 598.70 | Rs 598.70 | Rs 566.10 | Rs 584.00 | 14,435 |
| 2025-10-30 | Rs 580.10 | Rs 607.00 | Rs 570.00 | Rs 587.00 | 72,524 |
| 2025-10-29 | Rs 553.70 | Rs 594.00 | Rs 543.00 | Rs 580.10 | 40,102 |
| 2025-10-28 | Rs 537.10 | Rs 566.00 | Rs 537.10 | Rs 565.00 | 10,140 |
| 2025-10-26 | Rs 511.10 | Rs 554.40 | Rs 511.10 | Rs 548.00 | 26,502 |
| 2025-10-19 | Rs 519.00 | Rs 537.00 | Rs 501.00 | Rs 521.50 | 8,996 |
| 2025-10-16 | Rs 539.10 | Rs 561.00 | Rs 514.00 | Rs 527.00 | 22,448 |
| 2025-10-15 | Rs 561.60 | Rs 595.00 | Rs 539.50 | Rs 550.00 | 14,876 |
| 2025-10-14 | Rs 592.00 | Rs 597.90 | Rs 553.80 | Rs 573.00 | 52,642 |
| 2025-10-13 | Rs 582.20 | Rs 607.00 | Rs 570.00 | Rs 604.00 | 15,238 |
| 2025-10-12 | Rs 596.90 | Rs 605.00 | Rs 565.10 | Rs 594.00 | 15,489 |
| 2025-10-09 | Rs 631.20 | Rs 667.00 | Rs 579.60 | Rs 609.00 | 47,500 |
| 2025-10-08 | Rs 654.00 | Rs 654.00 | Rs 623.50 | Rs 644.00 | 11,670 |
| 2025-10-07 | Rs 700.70 | Rs 700.70 | Rs 643.50 | Rs 643.50 | 48,660 |
| 2025-09-28 | Rs 669.10 | Rs 715.00 | Rs 642.80 | Rs 714.90 | 32,788 |
| 2025-09-25 | Rs 699.00 | Rs 699.00 | Rs 660.00 | Rs 681.70 | 14,580 |
| 2025-09-24 | Rs 712.00 | Rs 728.00 | Rs 655.80 | Rs 690.00 | 71,618 |
| 2025-09-23 | Rs 647.00 | Rs 698.10 | Rs 647.00 | Rs 698.10 | 15,314 |
| 2025-09-21 | Rs 565.50 | Rs 634.70 | Rs 565.50 | Rs 634.70 | 11,389 |
| 2025-09-18 | Rs 611.20 | Rs 611.20 | Rs 577.00 | Rs 577.00 | 600 |
| 2025-09-08 | Rs 627.00 | Rs 633.00 | Rs 620.00 | Rs 623.58 | 9,876 |
| 2025-09-07 | Rs 648.00 | Rs 648.00 | Rs 633.00 | Rs 636.88 | 26,539 |
| 2025-09-04 | Rs 646.00 | Rs 669.90 | Rs 644.90 | Rs 647.58 | 7,108 |