Bikash Hydropower Company Limited (BHCL) Price History
Daily open, high, low, close and volume for Bikash Hydropower Company Limited (BHCL) from 2025-09-04 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | Rs 525.00 | Rs 525.00 | Rs 512.00 | Rs 520.10 | 27,563 |
| 2026-10-09 | Rs 515.00 | Rs 544.00 | Rs 510.40 | Rs 538.00 | 99,899 |
| 2026-10-08 | Rs 514.00 | Rs 525.00 | Rs 510.00 | Rs 519.40 | 26,480 |
| 2026-10-07 | Rs 514.00 | Rs 518.00 | Rs 504.10 | Rs 517.00 | 87,595 |
| 2026-10-06 | Rs 512.00 | Rs 519.00 | Rs 510.00 | Rs 514.00 | 23,931 |
| 2026-10-05 | Rs 520.00 | Rs 525.00 | Rs 505.00 | Rs 512.40 | 12,134 |
| 2026-10-02 | Rs 560.20 | Rs 568.90 | Rs 556.10 | Rs 561.00 | 112,043 |
| 2026-10-01 | Rs 570.00 | Rs 575.00 | Rs 560.00 | Rs 569.80 | 32,239 |
| 2026-09-30 | Rs 560.00 | Rs 575.00 | Rs 560.00 | Rs 570.00 | 107,903 |
| 2026-09-29 | Rs 546.30 | Rs 577.70 | Rs 546.30 | Rs 569.90 | 30,713 |
| 2026-09-28 | Rs 546.10 | Rs 581.00 | Rs 546.10 | Rs 575.00 | 54,054 |
| 2026-09-24 | Rs 559.00 | Rs 580.00 | Rs 551.00 | Rs 574.80 | 113,723 |
| 2026-09-23 | Rs 539.90 | Rs 579.90 | Rs 531.20 | Rs 559.00 | 114,073 |
| 2026-09-22 | Rs 544.00 | Rs 549.00 | Rs 537.00 | Rs 539.90 | 25,835 |
| 2026-09-18 | Rs 565.00 | Rs 565.00 | Rs 540.10 | Rs 544.00 | 40,892 |
| 2026-09-17 | Rs 535.00 | Rs 555.00 | Rs 535.00 | Rs 547.20 | 86,304 |
| 2026-09-16 | Rs 529.90 | Rs 539.00 | Rs 522.00 | Rs 534.00 | 30,909 |
| 2026-09-15 | Rs 549.00 | Rs 549.00 | Rs 520.00 | Rs 530.00 | 60,333 |
| 2026-09-14 | Rs 522.00 | Rs 532.90 | Rs 520.00 | Rs 523.50 | 25,972 |
| 2026-09-11 | Rs 510.10 | Rs 529.00 | Rs 510.10 | Rs 521.00 | 49,856 |
| 2026-09-10 | Rs 503.50 | Rs 536.00 | Rs 503.50 | Rs 523.00 | 18,373 |
| 2026-09-09 | Rs 515.80 | Rs 554.00 | Rs 515.80 | Rs 530.00 | 33,038 |
| 2026-09-07 | Rs 513.00 | Rs 547.00 | Rs 513.00 | Rs 542.90 | 99,020 |
| 2026-09-03 | Rs 520.00 | Rs 555.00 | Rs 520.00 | Rs 540.00 | 13,335 |
| 2026-09-02 | Rs 520.00 | Rs 550.00 | Rs 520.00 | Rs 543.00 | 14,166 |
| 2026-09-01 | Rs 530.00 | Rs 554.00 | Rs 530.00 | Rs 544.00 | 24,956 |
| 2026-08-31 | Rs 528.00 | Rs 558.00 | Rs 528.00 | Rs 545.00 | 47,279 |
| 2026-08-27 | Rs 525.20 | Rs 559.00 | Rs 525.20 | Rs 555.00 | 104,157 |
| 2026-08-26 | Rs 553.00 | Rs 560.90 | Rs 540.00 | Rs 552.80 | 65,198 |
| 2026-08-25 | Rs 515.10 | Rs 560.00 | Rs 515.10 | Rs 553.00 | 77,615 |
| 2026-08-24 | Rs 541.00 | Rs 548.00 | Rs 539.90 | Rs 542.20 | 50,571 |
| 2026-08-21 | Rs 540.00 | Rs 564.20 | Rs 540.00 | Rs 541.00 | 78,538 |
| 2026-08-20 | Rs 552.00 | Rs 565.00 | Rs 550.00 | Rs 559.90 | 55,660 |
| 2026-08-19 | Rs 560.00 | Rs 595.00 | Rs 546.00 | Rs 568.00 | 122,319 |
| 2026-08-18 | Rs 560.00 | Rs 574.00 | Rs 552.00 | Rs 552.00 | 126,207 |
| 2026-08-17 | Rs 530.00 | Rs 566.00 | Rs 530.00 | Rs 554.00 | 219,396 |
| 2026-08-14 | Rs 492.00 | Rs 530.00 | Rs 488.70 | Rs 522.10 | 158,720 |
| 2026-08-13 | Rs 486.20 | Rs 495.00 | Rs 486.20 | Rs 488.60 | 16,230 |
| 2026-08-12 | Rs 466.00 | Rs 498.00 | Rs 466.00 | Rs 493.00 | 12,040 |
| 2026-08-11 | Rs 490.00 | Rs 498.00 | Rs 488.00 | Rs 490.00 | 15,807 |
| 2026-08-10 | Rs 485.40 | Rs 497.00 | Rs 483.10 | Rs 490.00 | 19,700 |
| 2026-08-07 | Rs 486.00 | Rs 497.00 | Rs 486.00 | Rs 489.00 | 16,680 |
| 2026-08-06 | Rs 492.10 | Rs 505.00 | Rs 490.00 | Rs 494.00 | 15,068 |
| 2026-08-05 | Rs 514.50 | Rs 514.50 | Rs 485.00 | Rs 492.10 | 14,333 |
| 2026-08-04 | Rs 473.00 | Rs 500.00 | Rs 473.00 | Rs 490.00 | 17,762 |
| 2026-08-03 | Rs 504.00 | Rs 515.00 | Rs 496.10 | Rs 497.00 | 18,887 |
| 2026-07-31 | Rs 486.00 | Rs 506.60 | Rs 482.00 | Rs 503.90 | 28,242 |
| 2026-07-30 | Rs 491.20 | Rs 497.70 | Rs 483.00 | Rs 486.00 | 22,600 |
| 2026-07-29 | Rs 496.00 | Rs 505.00 | Rs 495.00 | Rs 495.10 | 15,748 |
| 2026-07-28 | Rs 533.40 | Rs 533.40 | Rs 496.00 | Rs 499.20 | 26,681 |
| 2026-07-27 | Rs 520.00 | Rs 525.00 | Rs 500.00 | Rs 508.00 | 36,428 |
| 2026-07-24 | Rs 495.00 | Rs 539.90 | Rs 495.00 | Rs 523.90 | 59,608 |
| 2026-07-23 | Rs 491.00 | Rs 518.00 | Rs 491.00 | Rs 515.00 | 34,661 |
| 2026-07-22 | Rs 510.00 | Rs 520.00 | Rs 495.00 | Rs 499.00 | 39,493 |
| 2026-07-21 | Rs 500.00 | Rs 511.90 | Rs 490.00 | Rs 505.00 | 53,742 |
| 2026-07-20 | Rs 490.00 | Rs 503.00 | Rs 485.00 | Rs 499.00 | 33,458 |
| 2026-07-17 | Rs 463.00 | Rs 492.00 | Rs 463.00 | Rs 482.00 | 23,309 |
| 2026-07-16 | Rs 463.30 | Rs 470.00 | Rs 450.00 | Rs 450.00 | 25,338 |
| 2026-07-15 | Rs 447.00 | Rs 470.00 | Rs 447.00 | Rs 463.30 | 9,551 |
| 2026-07-14 | Rs 470.00 | Rs 470.00 | Rs 435.10 | Rs 459.00 | 32,984 |
| 2026-07-13 | Rs 488.00 | Rs 488.00 | Rs 452.00 | Rs 457.00 | 36,748 |
| 2026-07-10 | Rs 474.00 | Rs 493.00 | Rs 473.00 | Rs 474.00 | 35,162 |
| 2026-07-09 | Rs 481.00 | Rs 499.00 | Rs 474.00 | Rs 474.00 | 45,833 |
| 2026-07-08 | Rs 510.00 | Rs 519.00 | Rs 490.00 | Rs 490.00 | 29,957 |
| 2026-07-07 | Rs 515.00 | Rs 528.80 | Rs 514.00 | Rs 516.00 | 16,873 |
| 2026-07-06 | Rs 522.00 | Rs 528.00 | Rs 515.00 | Rs 520.00 | 34,509 |
| 2026-07-03 | Rs 535.00 | Rs 540.00 | Rs 525.00 | Rs 526.20 | 53,824 |
| 2026-07-02 | Rs 540.00 | Rs 541.90 | Rs 530.00 | Rs 534.00 | 22,899 |
| 2026-07-01 | Rs 529.20 | Rs 546.50 | Rs 529.20 | Rs 546.00 | 25,120 |
| 2026-06-30 | Rs 545.00 | Rs 550.00 | Rs 529.00 | Rs 536.00 | 21,900 |
| 2026-06-29 | Rs 586.60 | Rs 586.60 | Rs 542.00 | Rs 545.00 | 45,338 |
| 2026-06-26 | Rs 552.00 | Rs 559.00 | Rs 543.10 | Rs 558.70 | 82,999 |
| 2026-06-25 | Rs 545.00 | Rs 558.90 | Rs 545.00 | Rs 552.00 | 37,469 |
| 2026-06-24 | Rs 525.00 | Rs 549.70 | Rs 522.00 | Rs 547.00 | 65,740 |
| 2026-06-23 | Rs 530.00 | Rs 538.90 | Rs 525.30 | Rs 527.00 | 20,608 |
| 2026-06-22 | Rs 555.00 | Rs 556.00 | Rs 538.00 | Rs 540.00 | 47,153 |
| 2026-06-19 | Rs 510.20 | Rs 556.00 | Rs 510.20 | Rs 547.60 | 32,379 |
| 2026-06-18 | Rs 541.00 | Rs 547.70 | Rs 536.10 | Rs 537.00 | 17,134 |
| 2026-06-17 | Rs 551.00 | Rs 558.70 | Rs 532.00 | Rs 541.00 | 53,344 |
| 2026-06-16 | Rs 560.00 | Rs 576.00 | Rs 548.00 | Rs 550.00 | 77,140 |
| 2026-06-15 | Rs 569.00 | Rs 585.90 | Rs 560.00 | Rs 560.00 | 42,137 |
| 2026-06-12 | Rs 577.00 | Rs 590.00 | Rs 566.00 | Rs 574.00 | 51,883 |
| 2026-06-11 | Rs 571.30 | Rs 602.50 | Rs 571.30 | Rs 584.00 | 86,681 |
| 2026-06-10 | Rs 579.00 | Rs 595.00 | Rs 571.00 | Rs 584.00 | 60,896 |
| 2026-06-09 | Rs 601.00 | Rs 601.00 | Rs 563.20 | Rs 573.50 | 61,405 |
| 2026-06-08 | Rs 594.00 | Rs 595.00 | Rs 571.90 | Rs 573.00 | 79,958 |
| 2026-06-05 | Rs 629.40 | Rs 629.40 | Rs 585.00 | Rs 594.00 | 110,562 |
| 2026-06-04 | Rs 571.00 | Rs 620.00 | Rs 571.00 | Rs 599.50 | 138,661 |
| 2026-06-03 | Rs 580.00 | Rs 615.00 | Rs 580.00 | Rs 600.80 | 136,440 |
| 2026-06-02 | Rs 655.20 | Rs 655.20 | Rs 600.00 | Rs 609.00 | 145,445 |
| 2026-06-01 | Rs 601.10 | Rs 626.00 | Rs 590.00 | Rs 624.00 | 206,078 |
| 2026-05-27 | Rs 620.00 | Rs 620.00 | Rs 595.00 | Rs 600.00 | 159,635 |
| 2026-05-26 | Rs 600.00 | Rs 616.90 | Rs 575.00 | Rs 614.00 | 180,134 |
| 2026-05-25 | Rs 566.00 | Rs 604.90 | Rs 566.00 | Rs 593.00 | 121,172 |
| 2026-05-22 | Rs 532.00 | Rs 572.00 | Rs 528.00 | Rs 566.00 | 106,297 |
| 2026-05-21 | Rs 547.00 | Rs 558.90 | Rs 531.80 | Rs 532.00 | 35,137 |
| 2026-05-20 | Rs 530.00 | Rs 556.00 | Rs 525.00 | Rs 547.00 | 52,639 |
| 2026-05-19 | Rs 510.00 | Rs 540.00 | Rs 510.00 | Rs 532.20 | 40,169 |
| 2026-05-18 | Rs 503.10 | Rs 523.00 | Rs 503.10 | Rs 517.60 | 27,109 |
| 2026-05-15 | Rs 501.10 | Rs 510.00 | Rs 501.10 | Rs 503.10 | 9,264 |
| 2026-05-14 | Rs 505.00 | Rs 510.00 | Rs 504.00 | Rs 505.20 | 5,621 |
| 2026-05-13 | Rs 505.00 | Rs 514.00 | Rs 503.10 | Rs 508.90 | 9,235 |
| 2026-05-12 | Rs 525.00 | Rs 530.00 | Rs 504.20 | Rs 516.00 | 33,693 |
| 2026-05-11 | Rs 500.00 | Rs 527.50 | Rs 500.00 | Rs 524.50 | 17,959 |
| 2026-05-08 | Rs 499.00 | Rs 515.00 | Rs 495.30 | Rs 515.00 | 17,476 |
| 2026-05-07 | Rs 500.00 | Rs 505.00 | Rs 496.00 | Rs 497.60 | 9,253 |
| 2026-05-06 | Rs 501.00 | Rs 517.00 | Rs 495.00 | Rs 498.80 | 25,689 |
| 2026-05-05 | Rs 504.00 | Rs 524.00 | Rs 497.00 | Rs 514.00 | 33,962 |
| 2026-05-04 | Rs 510.00 | Rs 529.00 | Rs 502.00 | Rs 509.90 | 11,312 |
| 2026-04-30 | Rs 522.00 | Rs 522.00 | Rs 510.60 | Rs 519.00 | 24,060 |
| 2026-04-29 | Rs 536.20 | Rs 563.00 | Rs 520.00 | Rs 525.00 | 19,630 |
| 2026-04-28 | Rs 545.00 | Rs 554.80 | Rs 535.00 | Rs 536.20 | 21,757 |
| 2026-04-27 | Rs 534.00 | Rs 554.00 | Rs 534.00 | Rs 545.00 | 20,413 |
| 2026-04-24 | Rs 536.00 | Rs 553.70 | Rs 535.00 | Rs 544.00 | 18,024 |
| 2026-04-23 | Rs 551.00 | Rs 560.00 | Rs 544.30 | Rs 548.00 | 26,829 |
| 2026-04-22 | Rs 578.00 | Rs 578.00 | Rs 535.00 | Rs 555.90 | 46,355 |
| 2026-04-21 | Rs 542.00 | Rs 569.90 | Rs 542.00 | Rs 551.00 | 36,884 |
| 2026-04-20 | Rs 582.00 | Rs 582.00 | Rs 540.30 | Rs 557.00 | 34,971 |
| 2026-04-17 | Rs 541.00 | Rs 559.90 | Rs 539.20 | Rs 556.00 | 37,232 |
| 2026-04-16 | Rs 575.00 | Rs 575.00 | Rs 550.00 | Rs 550.10 | 27,967 |
| 2026-04-15 | Rs 566.00 | Rs 572.90 | Rs 555.00 | Rs 569.00 | 37,995 |
| 2026-04-13 | Rs 561.10 | Rs 568.70 | Rs 550.00 | Rs 557.00 | 33,162 |
| 2026-04-10 | Rs 580.00 | Rs 583.00 | Rs 560.00 | Rs 562.00 | 49,888 |
| 2026-04-09 | Rs 574.00 | Rs 590.00 | Rs 563.30 | Rs 574.00 | 71,824 |
| 2026-04-08 | Rs 531.00 | Rs 563.00 | Rs 531.00 | Rs 563.00 | 54,886 |
| 2026-04-07 | Rs 533.00 | Rs 550.00 | Rs 528.00 | Rs 529.10 | 21,013 |
| 2026-04-06 | Rs 520.00 | Rs 550.80 | Rs 515.00 | Rs 533.00 | 44,697 |
| 2026-04-05 | Rs 560.00 | Rs 560.00 | Rs 506.50 | Rs 515.00 | 58,923 |
| 2026-04-02 | Rs 566.00 | Rs 571.20 | Rs 540.00 | Rs 562.00 | 28,483 |
| 2026-04-01 | Rs 586.00 | Rs 586.00 | Rs 564.50 | Rs 565.10 | 37,302 |
| 2026-03-31 | Rs 584.60 | Rs 593.00 | Rs 568.00 | Rs 586.00 | 37,311 |
| 2026-03-30 | Rs 582.10 | Rs 598.00 | Rs 579.20 | Rs 584.60 | 40,168 |
| 2026-03-29 | Rs 608.20 | Rs 618.00 | Rs 590.00 | Rs 590.50 | 64,741 |
| 2026-03-26 | Rs 609.00 | Rs 629.00 | Rs 605.00 | Rs 618.00 | 105,838 |
| 2026-03-25 | Rs 602.00 | Rs 614.90 | Rs 597.80 | Rs 609.90 | 80,689 |
| 2026-03-24 | Rs 590.00 | Rs 606.80 | Rs 590.00 | Rs 602.00 | 56,312 |
| 2026-03-23 | Rs 578.10 | Rs 591.00 | Rs 578.10 | Rs 590.00 | 46,679 |
| 2026-03-22 | Rs 592.50 | Rs 595.00 | Rs 585.00 | Rs 588.00 | 55,472 |
| 2026-03-19 | Rs 586.00 | Rs 597.70 | Rs 580.00 | Rs 593.00 | 66,263 |
| 2026-03-17 | Rs 595.00 | Rs 595.00 | Rs 577.00 | Rs 586.00 | 50,256 |
| 2026-03-16 | Rs 580.10 | Rs 594.30 | Rs 580.00 | Rs 588.00 | 38,658 |
| 2026-03-15 | Rs 579.20 | Rs 601.80 | Rs 579.20 | Rs 587.00 | 45,760 |
| 2026-03-12 | Rs 605.00 | Rs 606.50 | Rs 590.00 | Rs 591.00 | 50,533 |
| 2026-03-11 | Rs 617.00 | Rs 620.00 | Rs 598.00 | Rs 600.00 | 62,249 |
| 2026-03-10 | Rs 651.00 | Rs 651.00 | Rs 605.00 | Rs 617.00 | 97,238 |
| 2026-03-09 | Rs 603.80 | Rs 651.20 | Rs 603.80 | Rs 639.00 | 500 |
| 2026-03-03 | Rs 580.00 | Rs 595.00 | Rs 573.00 | Rs 592.00 | 38,987 |
| 2026-03-01 | Rs 570.00 | Rs 583.00 | Rs 569.40 | Rs 582.00 | 29,941 |
| 2026-02-26 | Rs 592.00 | Rs 592.10 | Rs 576.40 | Rs 581.00 | 32,661 |
| 2026-02-25 | Rs 590.00 | Rs 602.00 | Rs 587.10 | Rs 592.00 | 54,007 |
| 2026-02-24 | Rs 565.00 | Rs 601.00 | Rs 562.10 | Rs 590.00 | 41,918 |
| 2026-02-23 | Rs 557.70 | Rs 566.00 | Rs 557.00 | Rs 564.90 | 30,371 |
| 2026-02-22 | Rs 565.10 | Rs 571.00 | Rs 553.00 | Rs 557.70 | 53,366 |
| 2026-02-17 | Rs 587.00 | Rs 595.00 | Rs 569.10 | Rs 574.00 | 37,443 |
| 2026-02-16 | Rs 588.00 | Rs 602.00 | Rs 582.10 | Rs 587.00 | 35,324 |
| 2026-02-12 | Rs 587.00 | Rs 602.00 | Rs 585.00 | Rs 588.00 | 67,877 |
| 2026-02-11 | Rs 612.00 | Rs 617.90 | Rs 590.00 | Rs 595.90 | 51,685 |
| 2026-02-10 | Rs 585.00 | Rs 625.00 | Rs 585.00 | Rs 603.00 | 89,637 |
| 2026-02-09 | Rs 590.00 | Rs 612.00 | Rs 578.00 | Rs 585.00 | 92,271 |
| 2026-02-08 | Rs 600.00 | Rs 621.00 | Rs 600.00 | Rs 600.00 | 58,682 |
| 2026-02-05 | Rs 616.00 | Rs 627.00 | Rs 599.30 | Rs 609.00 | 112,487 |
| 2026-02-04 | Rs 635.00 | Rs 637.80 | Rs 614.00 | Rs 620.00 | 69,413 |
| 2026-02-03 | Rs 650.70 | Rs 650.70 | Rs 618.00 | Rs 623.00 | 106,055 |
| 2026-02-02 | Rs 605.00 | Rs 652.00 | Rs 605.00 | Rs 638.00 | 166,349 |
| 2026-02-01 | Rs 615.00 | Rs 625.00 | Rs 598.00 | Rs 604.00 | 110,370 |
| 2026-01-29 | Rs 680.00 | Rs 681.00 | Rs 617.50 | Rs 618.00 | 186,062 |
| 2026-01-28 | Rs 638.00 | Rs 698.00 | Rs 628.20 | Rs 669.00 | 199,880 |
| 2026-01-27 | Rs 652.00 | Rs 699.00 | Rs 630.10 | Rs 641.00 | 239,515 |
| 2026-01-26 | Rs 600.00 | Rs 644.90 | Rs 581.20 | Rs 640.00 | 288,807 |
| 2026-01-25 | Rs 590.00 | Rs 618.00 | Rs 585.00 | Rs 596.00 | 222,400 |
| 2026-01-22 | Rs 580.50 | Rs 592.00 | Rs 570.10 | Rs 589.80 | 138,314 |
| 2026-01-21 | Rs 552.00 | Rs 582.00 | Rs 552.00 | Rs 580.00 | 213,417 |
| 2026-01-20 | Rs 555.00 | Rs 571.00 | Rs 550.00 | Rs 552.50 | 169,106 |
| 2026-01-18 | Rs 542.60 | Rs 553.00 | Rs 531.20 | Rs 549.80 | 92,643 |
| 2026-01-14 | Rs 532.20 | Rs 551.00 | Rs 532.00 | Rs 532.00 | 78,218 |
| 2026-01-13 | Rs 550.00 | Rs 574.80 | Rs 537.00 | Rs 543.00 | 232,119 |
| 2026-01-12 | Rs 533.00 | Rs 560.00 | Rs 530.00 | Rs 550.00 | 192,393 |
| 2026-01-08 | Rs 513.00 | Rs 534.00 | Rs 509.20 | Rs 533.00 | 113,701 |
| 2026-01-07 | Rs 523.10 | Rs 539.90 | Rs 510.00 | Rs 513.00 | 106,998 |
| 2026-01-06 | Rs 550.00 | Rs 570.00 | Rs 520.60 | Rs 530.00 | 180,534 |
| 2026-01-05 | Rs 520.00 | Rs 547.70 | Rs 516.10 | Rs 546.00 | 196,474 |
| 2026-01-04 | Rs 495.00 | Rs 517.20 | Rs 490.00 | Rs 515.00 | 146,419 |
| 2026-01-01 | Rs 491.00 | Rs 505.00 | Rs 487.40 | Rs 497.40 | 86,888 |
| 2025-12-31 | Rs 475.10 | Rs 497.50 | Rs 475.10 | Rs 490.00 | 105,576 |
| 2025-12-29 | Rs 484.00 | Rs 485.00 | Rs 475.00 | Rs 475.10 | 56,150 |
| 2025-12-28 | Rs 472.00 | Rs 490.00 | Rs 472.00 | Rs 484.00 | 48,867 |
| 2025-12-24 | Rs 480.50 | Rs 490.00 | Rs 475.00 | Rs 478.00 | 48,665 |
| 2025-12-23 | Rs 480.10 | Rs 494.00 | Rs 477.10 | Rs 487.00 | 48,033 |
| 2025-12-22 | Rs 476.00 | Rs 490.00 | Rs 467.50 | Rs 489.00 | 46,456 |
| 2025-12-21 | Rs 475.30 | Rs 489.60 | Rs 468.00 | Rs 475.90 | 79,997 |
| 2025-12-18 | Rs 502.00 | Rs 503.90 | Rs 484.10 | Rs 485.00 | 100,733 |
| 2025-12-17 | Rs 505.00 | Rs 515.10 | Rs 497.30 | Rs 497.30 | 69,193 |
| 2025-12-16 | Rs 501.00 | Rs 510.00 | Rs 496.00 | Rs 508.20 | 74,667 |
| 2025-12-15 | Rs 502.10 | Rs 514.90 | Rs 499.80 | Rs 507.90 | 79,709 |
| 2025-12-14 | Rs 525.00 | Rs 527.40 | Rs 500.20 | Rs 512.00 | 97,568 |
| 2025-12-11 | Rs 521.00 | Rs 556.60 | Rs 517.10 | Rs 517.10 | 133,391 |
| 2025-12-10 | Rs 530.00 | Rs 535.00 | Rs 516.00 | Rs 531.20 | 98,999 |
| 2025-12-09 | Rs 517.50 | Rs 547.70 | Rs 517.50 | Rs 538.90 | 75,017 |
| 2025-12-08 | Rs 506.00 | Rs 535.00 | Rs 501.50 | Rs 528.00 | 122,440 |
| 2025-12-07 | Rs 527.00 | Rs 527.00 | Rs 500.00 | Rs 506.90 | 104,380 |
| 2025-12-03 | Rs 511.00 | Rs 545.00 | Rs 504.50 | Rs 527.00 | 139,422 |
| 2025-12-02 | Rs 478.00 | Rs 517.00 | Rs 473.10 | Rs 511.00 | 99,073 |
| 2025-12-01 | Rs 490.00 | Rs 496.00 | Rs 476.80 | Rs 479.90 | 68,130 |
| 2025-11-30 | Rs 482.10 | Rs 503.00 | Rs 482.10 | Rs 490.00 | 93,046 |
| 2025-11-27 | Rs 485.00 | Rs 492.70 | Rs 478.10 | Rs 487.80 | 73,026 |
| 2025-11-26 | Rs 471.50 | Rs 490.00 | Rs 467.30 | Rs 483.40 | 41,468 |
| 2025-11-25 | Rs 479.00 | Rs 480.00 | Rs 468.20 | Rs 473.70 | 41,107 |
| 2025-11-24 | Rs 467.60 | Rs 493.00 | Rs 467.60 | Rs 480.00 | 52,082 |
| 2025-11-23 | Rs 469.50 | Rs 487.00 | Rs 465.30 | Rs 477.10 | 58,078 |
| 2025-11-20 | Rs 489.00 | Rs 506.00 | Rs 468.20 | Rs 469.50 | 94,449 |
| 2025-11-19 | Rs 463.00 | Rs 490.00 | Rs 463.00 | Rs 488.00 | 124,282 |
| 2025-11-18 | Rs 453.90 | Rs 465.00 | Rs 446.00 | Rs 464.00 | 62,716 |
| 2025-11-17 | Rs 432.10 | Rs 445.00 | Rs 432.10 | Rs 445.00 | 26,235 |
| 2025-11-16 | Rs 447.00 | Rs 454.90 | Rs 432.00 | Rs 440.00 | 21,049 |
| 2025-11-13 | Rs 436.90 | Rs 458.00 | Rs 436.90 | Rs 447.00 | 37,162 |
| 2025-11-12 | Rs 443.00 | Rs 455.00 | Rs 437.20 | Rs 445.00 | 27,435 |
| 2025-11-11 | Rs 425.10 | Rs 460.00 | Rs 425.10 | Rs 450.00 | 81,917 |
| 2025-11-10 | Rs 441.00 | Rs 448.60 | Rs 428.60 | Rs 433.30 | 26,547 |
| 2025-11-09 | Rs 419.10 | Rs 452.90 | Rs 416.00 | Rs 439.90 | 56,050 |
| 2025-11-06 | Rs 424.00 | Rs 430.00 | Rs 417.80 | Rs 422.10 | 19,186 |
| 2025-11-05 | Rs 420.00 | Rs 430.00 | Rs 415.00 | Rs 424.00 | 18,083 |
| 2025-11-04 | Rs 433.00 | Rs 445.50 | Rs 420.00 | Rs 427.00 | 21,850 |
| 2025-11-03 | Rs 433.00 | Rs 447.80 | Rs 429.00 | Rs 437.00 | 32,879 |
| 2025-11-02 | Rs 440.00 | Rs 446.70 | Rs 432.00 | Rs 441.00 | 40,403 |
| 2025-10-30 | Rs 409.00 | Rs 448.80 | Rs 409.00 | Rs 437.30 | 40,896 |
| 2025-10-29 | Rs 412.10 | Rs 430.00 | Rs 412.00 | Rs 415.00 | 23,621 |
| 2025-10-28 | Rs 394.00 | Rs 418.90 | Rs 394.00 | Rs 418.90 | 21,817 |
| 2025-10-26 | Rs 407.90 | Rs 415.00 | Rs 400.00 | Rs 402.00 | 8,288 |
| 2025-10-19 | Rs 400.00 | Rs 424.00 | Rs 397.20 | Rs 407.90 | 11,705 |
| 2025-10-16 | Rs 411.00 | Rs 411.00 | Rs 397.10 | Rs 400.00 | 22,993 |
| 2025-10-15 | Rs 417.20 | Rs 417.20 | Rs 403.10 | Rs 411.70 | 21,279 |
| 2025-10-14 | Rs 416.00 | Rs 420.00 | Rs 408.50 | Rs 409.10 | 14,035 |
| 2025-10-13 | Rs 408.10 | Rs 423.80 | Rs 403.00 | Rs 420.00 | 28,114 |
| 2025-10-12 | Rs 423.50 | Rs 440.50 | Rs 407.00 | Rs 410.00 | 34,247 |
| 2025-10-09 | Rs 440.00 | Rs 460.00 | Rs 430.10 | Rs 432.00 | 26,983 |
| 2025-10-08 | Rs 444.90 | Rs 444.90 | Rs 426.70 | Rs 432.00 | 32,690 |
| 2025-10-07 | Rs 459.00 | Rs 460.00 | Rs 440.00 | Rs 444.90 | 34,673 |
| 2025-09-28 | Rs 455.00 | Rs 463.00 | Rs 451.20 | Rs 459.00 | 20,632 |
| 2025-09-25 | Rs 470.00 | Rs 477.00 | Rs 450.10 | Rs 459.00 | 47,055 |
| 2025-09-24 | Rs 449.80 | Rs 469.20 | Rs 433.10 | Rs 461.00 | 36,839 |
| 2025-09-23 | Rs 437.00 | Rs 453.50 | Rs 437.00 | Rs 449.80 | 40,917 |
| 2025-09-21 | Rs 410.00 | Rs 445.00 | Rs 395.00 | Rs 437.52 | 45,519 |
| 2025-09-18 | Rs 449.80 | Rs 449.80 | Rs 413.10 | Rs 416.00 | 1,814 |
| 2025-09-08 | Rs 470.00 | Rs 483.80 | Rs 455.10 | Rs 458.92 | 53,608 |
| 2025-09-07 | Rs 490.00 | Rs 499.00 | Rs 475.00 | Rs 475.82 | 52,696 |
| 2025-09-04 | Rs 475.00 | Rs 500.00 | Rs 474.00 | Rs 495.24 | 57,229 |