Bindhyabasini Hydropower Development Company Limited (BHDC) Price History
Daily open, high, low, close and volume for Bindhyabasini Hydropower Development Company Limited (BHDC) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 420.20 | Rs 426.80 | Rs 420.10 | Rs 422.00 | 9,841 |
| 2026-10-08 | Rs 420.00 | Rs 425.00 | Rs 420.00 | Rs 422.70 | 4,075 |
| 2026-10-07 | Rs 420.10 | Rs 426.00 | Rs 418.10 | Rs 425.00 | 4,624 |
| 2026-10-06 | Rs 418.00 | Rs 424.90 | Rs 417.00 | Rs 420.10 | 3,264 |
| 2026-10-05 | Rs 416.10 | Rs 423.00 | Rs 416.10 | Rs 417.60 | 3,245 |
| 2026-10-02 | Rs 425.00 | Rs 427.00 | Rs 418.60 | Rs 419.50 | 6,627 |
| 2026-10-01 | Rs 420.00 | Rs 428.80 | Rs 420.00 | Rs 427.50 | 8,442 |
| 2026-09-30 | Rs 423.00 | Rs 431.90 | Rs 422.30 | Rs 425.20 | 6,381 |
| 2026-09-29 | Rs 425.00 | Rs 425.20 | Rs 423.10 | Rs 423.10 | 4,763 |
| 2026-09-28 | Rs 430.00 | Rs 434.80 | Rs 425.10 | Rs 430.00 | 6,188 |
| 2026-09-24 | Rs 409.50 | Rs 435.00 | Rs 409.50 | Rs 433.40 | 9,437 |
| 2026-09-23 | Rs 440.00 | Rs 440.00 | Rs 429.00 | Rs 431.00 | 15,812 |
| 2026-09-22 | Rs 435.00 | Rs 445.00 | Rs 433.00 | Rs 439.80 | 14,426 |
| 2026-09-18 | Rs 429.00 | Rs 436.00 | Rs 427.00 | Rs 435.50 | 14,577 |
| 2026-09-17 | Rs 430.60 | Rs 436.00 | Rs 426.30 | Rs 429.00 | 7,282 |
| 2026-09-16 | Rs 434.00 | Rs 435.00 | Rs 426.40 | Rs 429.00 | 9,757 |
| 2026-09-15 | Rs 430.00 | Rs 450.00 | Rs 426.40 | Rs 433.70 | 25,555 |
| 2026-09-14 | Rs 417.00 | Rs 425.90 | Rs 417.00 | Rs 424.90 | 12,855 |
| 2026-09-11 | Rs 419.00 | Rs 419.00 | Rs 411.20 | Rs 417.00 | 4,528 |
| 2026-09-10 | Rs 411.20 | Rs 418.00 | Rs 411.00 | Rs 411.70 | 5,756 |
| 2026-09-09 | Rs 416.40 | Rs 424.00 | Rs 413.90 | Rs 419.90 | 11,329 |
| 2026-09-07 | Rs 430.00 | Rs 430.00 | Rs 412.00 | Rs 422.00 | 2,460 |
| 2026-09-03 | Rs 413.00 | Rs 420.00 | Rs 412.10 | Rs 414.30 | 6,633 |
| 2026-09-02 | Rs 409.70 | Rs 413.00 | Rs 401.10 | Rs 412.50 | 7,307 |
| 2026-09-01 | Rs 406.00 | Rs 414.80 | Rs 405.00 | Rs 409.70 | 6,911 |
| 2026-08-31 | Rs 417.00 | Rs 417.00 | Rs 405.10 | Rs 406.00 | 13,062 |
| 2026-08-27 | Rs 415.10 | Rs 421.90 | Rs 413.10 | Rs 420.00 | 15,954 |
| 2026-08-26 | Rs 423.00 | Rs 424.00 | Rs 416.20 | Rs 417.00 | 13,794 |
| 2026-08-25 | Rs 424.00 | Rs 430.00 | Rs 423.00 | Rs 428.00 | 7,600 |
| 2026-08-24 | Rs 422.30 | Rs 429.00 | Rs 421.50 | Rs 427.80 | 6,778 |
| 2026-08-21 | Rs 434.00 | Rs 443.90 | Rs 425.00 | Rs 425.00 | 16,556 |
| 2026-08-20 | Rs 426.00 | Rs 435.00 | Rs 422.10 | Rs 434.00 | 8,167 |
| 2026-08-19 | Rs 425.00 | Rs 428.20 | Rs 421.70 | Rs 426.70 | 16,062 |
| 2026-08-18 | Rs 424.00 | Rs 429.90 | Rs 424.00 | Rs 424.20 | 5,449 |
| 2026-08-17 | Rs 428.00 | Rs 428.00 | Rs 422.60 | Rs 427.00 | 6,430 |
| 2026-08-14 | Rs 432.00 | Rs 432.00 | Rs 426.00 | Rs 428.00 | 3,377 |
| 2026-08-13 | Rs 422.20 | Rs 435.00 | Rs 422.10 | Rs 431.00 | 5,400 |
| 2026-08-12 | Rs 433.00 | Rs 433.00 | Rs 425.40 | Rs 428.50 | 2,217 |
| 2026-08-11 | Rs 426.00 | Rs 430.00 | Rs 426.00 | Rs 428.10 | 6,859 |
| 2026-08-10 | Rs 421.40 | Rs 426.90 | Rs 421.40 | Rs 426.00 | 1,583 |
| 2026-08-07 | Rs 426.00 | Rs 430.00 | Rs 425.10 | Rs 426.00 | 8,716 |
| 2026-08-06 | Rs 424.70 | Rs 431.80 | Rs 424.60 | Rs 429.50 | 7,379 |
| 2026-08-05 | Rs 425.00 | Rs 430.00 | Rs 423.00 | Rs 428.50 | 7,798 |
| 2026-08-04 | Rs 430.20 | Rs 435.00 | Rs 423.50 | Rs 430.00 | 10,461 |
| 2026-08-03 | Rs 433.00 | Rs 439.90 | Rs 432.00 | Rs 432.00 | 3,579 |
| 2026-07-31 | Rs 435.00 | Rs 435.00 | Rs 427.10 | Rs 431.40 | 3,261 |
| 2026-07-30 | Rs 433.90 | Rs 440.00 | Rs 424.00 | Rs 433.00 | 3,106 |
| 2026-07-29 | Rs 426.10 | Rs 436.00 | Rs 426.10 | Rs 433.90 | 4,335 |
| 2026-07-28 | Rs 440.00 | Rs 440.00 | Rs 428.10 | Rs 435.00 | 4,477 |
| 2026-07-27 | Rs 432.00 | Rs 447.80 | Rs 432.00 | Rs 438.10 | 6,847 |
| 2026-07-24 | Rs 440.00 | Rs 450.00 | Rs 440.00 | Rs 445.20 | 4,356 |
| 2026-07-23 | Rs 437.50 | Rs 445.00 | Rs 437.00 | Rs 444.90 | 7,813 |
| 2026-07-22 | Rs 437.40 | Rs 446.90 | Rs 437.40 | Rs 445.00 | 5,850 |
| 2026-07-21 | Rs 447.60 | Rs 455.00 | Rs 444.00 | Rs 447.10 | 17,153 |
| 2026-07-20 | Rs 436.00 | Rs 447.90 | Rs 436.00 | Rs 447.50 | 13,904 |
| 2026-07-17 | Rs 421.30 | Rs 442.00 | Rs 421.30 | Rs 435.90 | 9,988 |
| 2026-07-16 | Rs 422.00 | Rs 424.90 | Rs 420.00 | Rs 423.00 | 6,296 |
| 2026-07-15 | Rs 427.00 | Rs 433.70 | Rs 418.10 | Rs 422.10 | 6,019 |
| 2026-07-14 | Rs 420.00 | Rs 426.90 | Rs 412.00 | Rs 425.00 | 4,600 |
| 2026-07-13 | Rs 442.00 | Rs 442.00 | Rs 422.30 | Rs 425.00 | 5,296 |
| 2026-07-10 | Rs 434.90 | Rs 435.00 | Rs 425.20 | Rs 430.00 | 11,509 |
| 2026-07-09 | Rs 431.00 | Rs 433.00 | Rs 425.30 | Rs 429.00 | 10,402 |
| 2026-07-08 | Rs 438.00 | Rs 438.40 | Rs 430.30 | Rs 432.00 | 9,081 |
| 2026-07-07 | Rs 457.00 | Rs 457.00 | Rs 433.00 | Rs 437.90 | 4,794 |
| 2026-07-06 | Rs 438.00 | Rs 440.00 | Rs 436.00 | Rs 436.10 | 5,889 |
| 2026-07-03 | Rs 441.00 | Rs 444.90 | Rs 436.00 | Rs 443.00 | 6,224 |
| 2026-07-02 | Rs 443.00 | Rs 443.00 | Rs 434.60 | Rs 442.90 | 2,966 |
| 2026-07-01 | Rs 440.00 | Rs 444.00 | Rs 430.10 | Rs 443.20 | 4,654 |
| 2026-06-30 | Rs 439.00 | Rs 439.00 | Rs 433.10 | Rs 433.30 | 10,529 |
| 2026-06-29 | Rs 422.00 | Rs 441.00 | Rs 422.00 | Rs 440.00 | 8,492 |
| 2026-06-26 | Rs 426.00 | Rs 450.00 | Rs 426.00 | Rs 444.00 | 6,232 |
| 2026-06-25 | Rs 425.00 | Rs 454.00 | Rs 425.00 | Rs 448.00 | 3,641 |
| 2026-06-24 | Rs 425.10 | Rs 449.00 | Rs 425.10 | Rs 445.00 | 8,193 |
| 2026-06-23 | Rs 452.00 | Rs 452.00 | Rs 445.60 | Rs 447.40 | 16,046 |
| 2026-06-22 | Rs 455.00 | Rs 459.00 | Rs 450.20 | Rs 450.20 | 16,721 |
| 2026-06-19 | Rs 450.40 | Rs 457.00 | Rs 450.40 | Rs 454.00 | 8,107 |
| 2026-06-18 | Rs 451.00 | Rs 459.80 | Rs 451.00 | Rs 453.30 | 7,932 |
| 2026-06-17 | Rs 455.00 | Rs 460.00 | Rs 454.10 | Rs 457.00 | 5,335 |
| 2026-06-16 | Rs 457.00 | Rs 461.50 | Rs 450.60 | Rs 454.70 | 2,012 |
| 2026-06-15 | Rs 457.00 | Rs 465.00 | Rs 455.50 | Rs 457.00 | 4,948 |
| 2026-06-12 | Rs 450.10 | Rs 461.90 | Rs 450.10 | Rs 459.20 | 8,021 |
| 2026-06-11 | Rs 454.00 | Rs 460.90 | Rs 453.40 | Rs 457.00 | 3,525 |
| 2026-06-10 | Rs 454.00 | Rs 461.00 | Rs 452.30 | Rs 456.20 | 6,467 |
| 2026-06-09 | Rs 454.50 | Rs 462.80 | Rs 450.00 | Rs 455.00 | 25,469 |
| 2026-06-08 | Rs 460.00 | Rs 463.00 | Rs 456.00 | Rs 456.00 | 11,381 |
| 2026-06-05 | Rs 465.00 | Rs 466.00 | Rs 459.50 | Rs 463.00 | 14,806 |
| 2026-06-04 | Rs 460.70 | Rs 471.90 | Rs 460.70 | Rs 464.90 | 12,020 |
| 2026-06-03 | Rs 468.00 | Rs 476.70 | Rs 460.00 | Rs 469.00 | 98,405 |
| 2026-06-02 | Rs 458.10 | Rs 468.90 | Rs 458.00 | Rs 466.00 | 25,353 |
| 2026-06-01 | Rs 461.00 | Rs 474.80 | Rs 458.00 | Rs 463.90 | 49,026 |
| 2026-05-27 | Rs 471.00 | Rs 478.00 | Rs 467.00 | Rs 475.00 | 53,466 |
| 2026-05-26 | Rs 480.00 | Rs 487.50 | Rs 467.00 | Rs 474.00 | 38,693 |
| 2026-05-25 | Rs 461.20 | Rs 480.00 | Rs 461.20 | Rs 478.00 | 50,689 |
| 2026-05-22 | Rs 457.00 | Rs 466.50 | Rs 457.00 | Rs 463.60 | 9,123 |
| 2026-05-21 | Rs 470.00 | Rs 473.80 | Rs 462.20 | Rs 463.50 | 3,507 |
| 2026-05-20 | Rs 464.00 | Rs 467.00 | Rs 452.40 | Rs 467.00 | 8,254 |
| 2026-05-19 | Rs 455.00 | Rs 461.00 | Rs 452.30 | Rs 457.90 | 10,708 |
| 2026-05-18 | Rs 455.00 | Rs 459.50 | Rs 453.10 | Rs 456.30 | 3,821 |
| 2026-05-15 | Rs 460.00 | Rs 460.00 | Rs 453.00 | Rs 455.00 | 9,992 |
| 2026-05-14 | Rs 457.50 | Rs 463.00 | Rs 455.00 | Rs 456.00 | 16,946 |
| 2026-05-13 | Rs 462.00 | Rs 464.90 | Rs 458.00 | Rs 463.20 | 11,731 |
| 2026-05-12 | Rs 475.00 | Rs 475.00 | Rs 466.00 | Rs 466.00 | 8,743 |
| 2026-05-11 | Rs 460.50 | Rs 475.00 | Rs 460.00 | Rs 475.00 | 18,774 |
| 2026-05-08 | Rs 460.00 | Rs 464.00 | Rs 456.20 | Rs 464.00 | 3,509 |
| 2026-05-07 | Rs 466.70 | Rs 480.00 | Rs 448.00 | Rs 459.90 | 9,052 |
| 2026-05-06 | Rs 451.00 | Rs 461.90 | Rs 451.00 | Rs 453.20 | 9,029 |
| 2026-05-05 | Rs 455.00 | Rs 459.00 | Rs 450.00 | Rs 456.90 | 8,712 |
| 2026-05-04 | Rs 456.00 | Rs 460.00 | Rs 452.10 | Rs 452.50 | 104,499 |
| 2026-04-30 | Rs 450.20 | Rs 460.90 | Rs 450.20 | Rs 455.10 | 17,595 |
| 2026-04-29 | Rs 451.00 | Rs 478.00 | Rs 451.00 | Rs 457.50 | 9,448 |
| 2026-04-28 | Rs 443.20 | Rs 470.00 | Rs 443.20 | Rs 463.00 | 15,247 |
| 2026-04-27 | Rs 465.00 | Rs 475.00 | Rs 461.60 | Rs 466.50 | 22,040 |
| 2026-04-24 | Rs 455.30 | Rs 465.00 | Rs 455.20 | Rs 465.00 | 12,692 |
| 2026-04-23 | Rs 462.00 | Rs 474.90 | Rs 460.20 | Rs 467.00 | 28,610 |
| 2026-04-22 | Rs 465.00 | Rs 475.00 | Rs 460.00 | Rs 473.80 | 18,311 |
| 2026-04-21 | Rs 482.00 | Rs 482.00 | Rs 463.20 | Rs 465.00 | 25,209 |
| 2026-04-20 | Rs 471.00 | Rs 478.80 | Rs 470.10 | Rs 472.00 | 14,032 |
| 2026-04-17 | Rs 470.00 | Rs 479.70 | Rs 470.00 | Rs 479.00 | 12,228 |
| 2026-04-16 | Rs 485.10 | Rs 485.20 | Rs 475.10 | Rs 476.60 | 20,074 |
| 2026-04-15 | Rs 498.50 | Rs 498.50 | Rs 485.00 | Rs 489.90 | 34,142 |
| 2026-04-13 | Rs 485.00 | Rs 493.60 | Rs 470.00 | Rs 488.80 | 118,691 |
| 2026-04-10 | Rs 478.00 | Rs 485.00 | Rs 468.60 | Rs 475.80 | 40,533 |
| 2026-04-09 | Rs 470.00 | Rs 481.70 | Rs 470.00 | Rs 478.00 | 22,835 |
| 2026-04-08 | Rs 464.00 | Rs 472.00 | Rs 464.00 | Rs 470.00 | 17,582 |
| 2026-04-07 | Rs 461.10 | Rs 473.10 | Rs 461.10 | Rs 463.00 | 27,094 |
| 2026-04-06 | Rs 459.00 | Rs 470.00 | Rs 448.00 | Rs 467.90 | 35,670 |
| 2026-04-05 | Rs 477.10 | Rs 477.10 | Rs 450.00 | Rs 450.00 | 47,508 |
| 2026-04-02 | Rs 466.80 | Rs 477.00 | Rs 461.00 | Rs 467.80 | 30,685 |
| 2026-04-01 | Rs 481.00 | Rs 486.50 | Rs 465.00 | Rs 469.00 | 51,469 |
| 2026-03-31 | Rs 480.40 | Rs 489.00 | Rs 473.00 | Rs 485.50 | 27,532 |
| 2026-03-30 | Rs 485.00 | Rs 493.00 | Rs 479.50 | Rs 480.00 | 28,203 |
| 2026-03-29 | Rs 499.00 | Rs 500.00 | Rs 489.00 | Rs 490.00 | 38,352 |
| 2026-03-26 | Rs 501.00 | Rs 502.00 | Rs 492.20 | Rs 499.00 | 29,516 |
| 2026-03-25 | Rs 503.00 | Rs 509.00 | Rs 495.30 | Rs 498.00 | 54,970 |
| 2026-03-24 | Rs 514.00 | Rs 514.00 | Rs 500.20 | Rs 505.00 | 31,699 |
| 2026-03-23 | Rs 507.00 | Rs 507.00 | Rs 498.00 | Rs 504.00 | 43,718 |
| 2026-03-22 | Rs 515.00 | Rs 515.00 | Rs 502.10 | Rs 507.00 | 69,186 |
| 2026-03-19 | Rs 501.00 | Rs 510.50 | Rs 501.00 | Rs 508.00 | 79,138 |
| 2026-03-17 | Rs 510.00 | Rs 510.00 | Rs 496.00 | Rs 501.10 | 31,863 |
| 2026-03-16 | Rs 506.00 | Rs 509.90 | Rs 497.00 | Rs 500.00 | 67,748 |
| 2026-03-15 | Rs 500.10 | Rs 508.00 | Rs 499.00 | Rs 506.00 | 73,635 |
| 2026-03-12 | Rs 490.00 | Rs 504.00 | Rs 485.50 | Rs 496.00 | 74,658 |
| 2026-03-11 | Rs 505.00 | Rs 514.00 | Rs 489.00 | Rs 495.00 | 108,497 |
| 2026-03-10 | Rs 522.00 | Rs 522.00 | Rs 489.10 | Rs 505.00 | 87,403 |
| 2026-03-09 | Rs 493.60 | Rs 520.00 | Rs 493.60 | Rs 513.40 | 2,250 |
| 2026-03-03 | Rs 470.50 | Rs 484.00 | Rs 470.50 | Rs 484.00 | 12,698 |
| 2026-03-01 | Rs 466.00 | Rs 475.00 | Rs 462.00 | Rs 472.00 | 19,346 |
| 2026-02-26 | Rs 471.50 | Rs 475.00 | Rs 469.00 | Rs 470.00 | 22,283 |
| 2026-02-25 | Rs 479.00 | Rs 479.00 | Rs 470.00 | Rs 470.70 | 28,154 |
| 2026-02-24 | Rs 475.00 | Rs 475.00 | Rs 466.20 | Rs 470.00 | 14,354 |
| 2026-02-23 | Rs 465.00 | Rs 478.80 | Rs 463.00 | Rs 466.20 | 25,896 |
| 2026-02-22 | Rs 486.00 | Rs 486.00 | Rs 470.00 | Rs 471.00 | 31,513 |
| 2026-02-17 | Rs 488.00 | Rs 492.50 | Rs 478.00 | Rs 478.00 | 65,158 |
| 2026-02-16 | Rs 502.00 | Rs 502.00 | Rs 485.00 | Rs 485.00 | 33,709 |
| 2026-02-12 | Rs 490.00 | Rs 499.00 | Rs 480.60 | Rs 493.00 | 71,657 |
| 2026-02-11 | Rs 490.00 | Rs 511.00 | Rs 480.20 | Rs 484.10 | 42,432 |
| 2026-02-10 | Rs 492.50 | Rs 492.50 | Rs 480.00 | Rs 482.00 | 37,509 |
| 2026-02-09 | Rs 487.10 | Rs 505.90 | Rs 484.00 | Rs 484.00 | 46,195 |
| 2026-02-08 | Rs 487.10 | Rs 521.00 | Rs 487.10 | Rs 497.00 | 78,308 |
| 2026-02-05 | Rs 515.00 | Rs 515.00 | Rs 495.00 | Rs 497.00 | 72,446 |
| 2026-02-04 | Rs 477.00 | Rs 515.00 | Rs 477.00 | Rs 507.90 | 227,346 |
| 2026-02-03 | Rs 471.50 | Rs 489.00 | Rs 471.50 | Rs 478.00 | 56,115 |
| 2026-02-02 | Rs 484.00 | Rs 484.00 | Rs 477.20 | Rs 481.00 | 34,291 |
| 2026-02-01 | Rs 478.40 | Rs 484.00 | Rs 477.00 | Rs 477.00 | 24,285 |
| 2026-01-29 | Rs 492.80 | Rs 495.00 | Rs 480.60 | Rs 481.00 | 60,139 |
| 2026-01-28 | Rs 481.00 | Rs 488.50 | Rs 477.00 | Rs 486.00 | 54,826 |
| 2026-01-27 | Rs 499.70 | Rs 499.70 | Rs 477.10 | Rs 479.00 | 68,383 |
| 2026-01-26 | Rs 505.00 | Rs 505.00 | Rs 486.10 | Rs 492.40 | 97,827 |
| 2026-01-25 | Rs 478.00 | Rs 502.00 | Rs 474.20 | Rs 498.00 | 85,147 |
| 2026-01-22 | Rs 466.20 | Rs 479.00 | Rs 466.10 | Rs 479.00 | 43,874 |
| 2026-01-21 | Rs 477.00 | Rs 477.00 | Rs 468.60 | Rs 469.00 | 39,516 |
| 2026-01-20 | Rs 473.10 | Rs 479.00 | Rs 470.00 | Rs 472.50 | 45,814 |
| 2026-01-18 | Rs 466.10 | Rs 476.80 | Rs 466.10 | Rs 468.60 | 46,229 |
| 2026-01-14 | Rs 470.10 | Rs 478.80 | Rs 465.00 | Rs 465.00 | 53,423 |
| 2026-01-13 | Rs 464.00 | Rs 475.00 | Rs 456.20 | Rs 474.00 | 47,659 |
| 2026-01-12 | Rs 476.30 | Rs 476.30 | Rs 456.00 | Rs 464.00 | 37,042 |
| 2026-01-08 | Rs 461.20 | Rs 468.00 | Rs 461.20 | Rs 467.00 | 15,777 |
| 2026-01-07 | Rs 465.50 | Rs 470.00 | Rs 460.60 | Rs 468.70 | 38,336 |
| 2026-01-06 | Rs 464.00 | Rs 472.00 | Rs 460.60 | Rs 465.70 | 31,058 |
| 2026-01-05 | Rs 470.00 | Rs 479.20 | Rs 470.00 | Rs 477.90 | 67,331 |
| 2026-01-04 | Rs 477.00 | Rs 485.00 | Rs 470.00 | Rs 472.00 | 45,435 |
| 2026-01-01 | Rs 482.30 | Rs 488.00 | Rs 477.30 | Rs 477.90 | 24,444 |
| 2025-12-31 | Rs 475.00 | Rs 485.00 | Rs 475.00 | Rs 485.00 | 46,507 |
| 2025-12-29 | Rs 480.00 | Rs 482.00 | Rs 476.00 | Rs 478.00 | 29,983 |
| 2025-12-28 | Rs 473.00 | Rs 481.10 | Rs 470.00 | Rs 480.90 | 36,042 |
| 2025-12-24 | Rs 482.00 | Rs 482.00 | Rs 471.00 | Rs 472.00 | 23,945 |
| 2025-12-23 | Rs 483.00 | Rs 483.00 | Rs 467.00 | Rs 474.00 | 38,554 |
| 2025-12-22 | Rs 468.10 | Rs 482.80 | Rs 468.10 | Rs 476.10 | 17,286 |
| 2025-12-21 | Rs 481.00 | Rs 484.00 | Rs 477.00 | Rs 477.60 | 23,458 |
| 2025-12-18 | Rs 482.00 | Rs 485.00 | Rs 481.00 | Rs 485.00 | 32,724 |
| 2025-12-17 | Rs 492.00 | Rs 492.00 | Rs 483.60 | Rs 484.10 | 35,312 |
| 2025-12-16 | Rs 480.00 | Rs 487.00 | Rs 475.70 | Rs 486.00 | 20,492 |
| 2025-12-15 | Rs 476.10 | Rs 483.00 | Rs 473.90 | Rs 480.00 | 27,434 |
| 2025-12-14 | Rs 489.00 | Rs 489.90 | Rs 475.00 | Rs 479.00 | 40,474 |
| 2025-12-11 | Rs 486.00 | Rs 489.70 | Rs 483.00 | Rs 483.00 | 21,203 |
| 2025-12-10 | Rs 490.00 | Rs 496.00 | Rs 486.00 | Rs 486.00 | 29,923 |
| 2025-12-09 | Rs 484.00 | Rs 492.00 | Rs 484.00 | Rs 490.00 | 23,156 |
| 2025-12-08 | Rs 482.00 | Rs 489.80 | Rs 481.00 | Rs 484.00 | 24,074 |
| 2025-12-07 | Rs 477.10 | Rs 490.00 | Rs 477.10 | Rs 484.90 | 31,608 |
| 2025-12-03 | Rs 480.50 | Rs 495.00 | Rs 476.00 | Rs 483.30 | 42,464 |
| 2025-12-02 | Rs 480.20 | Rs 494.90 | Rs 480.20 | Rs 485.60 | 26,243 |
| 2025-12-01 | Rs 489.00 | Rs 499.00 | Rs 483.10 | Rs 486.20 | 19,385 |
| 2025-11-30 | Rs 509.80 | Rs 509.80 | Rs 488.00 | Rs 489.90 | 40,004 |
| 2025-11-27 | Rs 508.00 | Rs 514.80 | Rs 497.10 | Rs 505.00 | 47,728 |
| 2025-11-26 | Rs 506.00 | Rs 515.00 | Rs 494.00 | Rs 509.90 | 84,631 |
| 2025-11-25 | Rs 500.00 | Rs 503.90 | Rs 496.00 | Rs 497.00 | 47,711 |
| 2025-11-24 | Rs 510.00 | Rs 510.00 | Rs 496.00 | Rs 499.00 | 57,968 |
| 2025-11-23 | Rs 476.20 | Rs 507.40 | Rs 476.20 | Rs 504.90 | 79,385 |
| 2025-11-20 | Rs 479.00 | Rs 494.00 | Rs 475.00 | Rs 485.10 | 61,980 |
| 2025-11-19 | Rs 493.90 | Rs 493.90 | Rs 475.30 | Rs 480.00 | 32,315 |
| 2025-11-18 | Rs 470.00 | Rs 492.60 | Rs 468.00 | Rs 486.80 | 54,795 |
| 2025-11-17 | Rs 475.00 | Rs 484.00 | Rs 470.00 | Rs 477.00 | 33,580 |
| 2025-11-16 | Rs 491.60 | Rs 491.60 | Rs 472.00 | Rs 476.00 | 42,192 |
| 2025-11-13 | Rs 475.60 | Rs 495.00 | Rs 475.60 | Rs 482.00 | 62,699 |
| 2025-11-12 | Rs 500.10 | Rs 516.80 | Rs 478.00 | Rs 485.00 | 156,633 |
| 2025-11-11 | Rs 520.00 | Rs 527.00 | Rs 505.00 | Rs 507.00 | 41,768 |
| 2025-11-10 | Rs 513.00 | Rs 540.00 | Rs 513.00 | Rs 523.90 | 71,475 |
| 2025-11-09 | Rs 540.00 | Rs 540.00 | Rs 502.40 | Rs 513.80 | 111,006 |
| 2025-11-06 | Rs 524.90 | Rs 575.00 | Rs 524.90 | Rs 540.00 | 159,491 |
| 2025-11-05 | Rs 569.50 | Rs 569.50 | Rs 532.00 | Rs 535.60 | 64,632 |
| 2025-11-04 | Rs 524.90 | Rs 559.00 | Rs 524.90 | Rs 558.40 | 171,197 |
| 2025-11-03 | Rs 525.00 | Rs 527.80 | Rs 515.00 | Rs 524.90 | 73,696 |
| 2025-11-02 | Rs 539.80 | Rs 539.80 | Rs 519.50 | Rs 533.90 | 118,779 |
| 2025-10-30 | Rs 522.10 | Rs 541.70 | Rs 518.10 | Rs 539.90 | 58,237 |
| 2025-10-29 | Rs 526.40 | Rs 556.00 | Rs 520.20 | Rs 531.10 | 76,015 |
| 2025-10-28 | Rs 507.40 | Rs 540.00 | Rs 507.40 | Rs 537.00 | 32,358 |
| 2025-10-26 | Rs 524.30 | Rs 524.30 | Rs 514.00 | Rs 517.70 | 22,298 |
| 2025-10-19 | Rs 543.40 | Rs 543.40 | Rs 520.00 | Rs 535.00 | 23,539 |
| 2025-10-16 | Rs 524.80 | Rs 546.00 | Rs 514.40 | Rs 546.00 | 84,355 |
| 2025-10-15 | Rs 583.10 | Rs 583.10 | Rs 535.50 | Rs 535.50 | 104,980 |
| 2025-10-14 | Rs 553.70 | Rs 595.00 | Rs 526.30 | Rs 595.00 | 124,781 |
| 2025-10-13 | Rs 544.80 | Rs 565.00 | Rs 523.50 | Rs 565.00 | 94,087 |
| 2025-10-12 | Rs 593.90 | Rs 593.90 | Rs 545.40 | Rs 555.90 | 100,582 |
| 2025-10-09 | Rs 571.20 | Rs 616.00 | Rs 539.10 | Rs 606.00 | 132,877 |
| 2025-10-08 | Rs 587.50 | Rs 587.50 | Rs 545.00 | Rs 560.00 | 55,699 |
| 2025-10-07 | Rs 571.40 | Rs 600.00 | Rs 546.00 | Rs 576.00 | 79,144 |
| 2025-09-28 | Rs 589.50 | Rs 589.50 | Rs 574.00 | Rs 583.00 | 32,042 |
| 2025-09-25 | Rs 600.60 | Rs 600.60 | Rs 570.00 | Rs 578.00 | 36,224 |
| 2025-09-24 | Rs 595.00 | Rs 595.00 | Rs 572.30 | Rs 588.90 | 71,990 |
| 2025-09-23 | Rs 572.40 | Rs 590.00 | Rs 560.00 | Rs 590.00 | 62,169 |
| 2025-09-21 | Rs 540.00 | Rs 575.00 | Rs 530.00 | Rs 561.21 | 80,627 |
| 2025-09-18 | Rs 550.90 | Rs 550.90 | Rs 550.90 | Rs 550.90 | 200 |
| 2025-09-08 | Rs 575.59 | Rs 586.00 | Rs 560.00 | Rs 562.12 | 56,150 |
| 2025-09-07 | Rs 597.20 | Rs 597.20 | Rs 578.20 | Rs 582.76 | 42,312 |
| 2025-09-04 | Rs 563.10 | Rs 601.00 | Rs 563.00 | Rs 585.55 | 325,700 |