Central Finance Co. Ltd. (CFCL) Price History
Daily open, high, low, close and volume for Central Finance Co. Ltd. (CFCL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 592.00 | Rs 592.00 | Rs 558.00 | Rs 570.00 | 22,538 |
| 2026-10-08 | Rs 600.00 | Rs 600.00 | Rs 560.00 | Rs 575.00 | 33,629 |
| 2026-10-07 | Rs 551.00 | Rs 599.00 | Rs 551.00 | Rs 574.90 | 131,035 |
| 2026-10-06 | Rs 578.00 | Rs 578.00 | Rs 551.00 | Rs 564.90 | 29,533 |
| 2026-10-05 | Rs 563.00 | Rs 565.00 | Rs 555.00 | Rs 559.70 | 29,763 |
| 2026-10-02 | Rs 583.00 | Rs 583.00 | Rs 556.00 | Rs 570.00 | 24,304 |
| 2026-10-01 | Rs 560.00 | Rs 585.00 | Rs 560.00 | Rs 572.00 | 32,053 |
| 2026-09-30 | Rs 561.00 | Rs 581.90 | Rs 552.00 | Rs 572.00 | 70,213 |
| 2026-09-29 | Rs 580.00 | Rs 580.00 | Rs 552.00 | Rs 567.00 | 31,480 |
| 2026-09-28 | Rs 563.10 | Rs 573.80 | Rs 560.30 | Rs 561.00 | 33,406 |
| 2026-09-24 | Rs 565.00 | Rs 567.90 | Rs 558.00 | Rs 567.90 | 94,930 |
| 2026-09-23 | Rs 607.00 | Rs 607.00 | Rs 561.30 | Rs 567.00 | 27,553 |
| 2026-09-22 | Rs 565.00 | Rs 578.90 | Rs 561.00 | Rs 578.20 | 100,409 |
| 2026-09-18 | Rs 587.00 | Rs 587.00 | Rs 555.00 | Rs 580.00 | 90,109 |
| 2026-09-17 | Rs 549.90 | Rs 575.00 | Rs 549.90 | Rs 570.00 | 33,413 |
| 2026-09-16 | Rs 545.00 | Rs 570.00 | Rs 545.00 | Rs 565.90 | 49,832 |
| 2026-09-15 | Rs 602.00 | Rs 602.00 | Rs 563.00 | Rs 573.00 | 186,977 |
| 2026-09-14 | Rs 591.00 | Rs 591.00 | Rs 562.20 | Rs 573.90 | 99,986 |
| 2026-09-11 | Rs 586.00 | Rs 589.00 | Rs 565.00 | Rs 584.70 | 46,950 |
| 2026-09-10 | Rs 560.00 | Rs 586.00 | Rs 560.00 | Rs 586.00 | 83,530 |
| 2026-09-09 | Rs 589.00 | Rs 655.00 | Rs 560.00 | Rs 561.00 | 291,259 |
| 2026-09-07 | Rs 569.00 | Rs 599.00 | Rs 569.00 | Rs 595.00 | 92,390 |
| 2026-09-03 | Rs 603.30 | Rs 603.30 | Rs 580.00 | Rs 598.40 | 116,315 |
| 2026-09-02 | Rs 578.00 | Rs 635.00 | Rs 569.00 | Rs 635.00 | 157,841 |
| 2026-09-01 | Rs 567.00 | Rs 584.90 | Rs 567.00 | Rs 582.00 | 34,751 |
| 2026-08-31 | Rs 560.00 | Rs 587.70 | Rs 560.00 | Rs 580.00 | 45,402 |
| 2026-08-27 | Rs 570.00 | Rs 589.00 | Rs 562.10 | Rs 585.70 | 32,748 |
| 2026-08-26 | Rs 575.00 | Rs 594.40 | Rs 565.60 | Rs 579.00 | 63,426 |
| 2026-08-25 | Rs 580.00 | Rs 604.00 | Rs 580.00 | Rs 582.20 | 41,479 |
| 2026-08-24 | Rs 592.00 | Rs 604.40 | Rs 592.00 | Rs 599.60 | 42,409 |
| 2026-08-21 | Rs 593.20 | Rs 603.90 | Rs 593.20 | Rs 599.00 | 48,090 |
| 2026-08-20 | Rs 590.00 | Rs 600.00 | Rs 588.00 | Rs 590.10 | 47,494 |
| 2026-08-19 | Rs 587.00 | Rs 608.90 | Rs 586.20 | Rs 600.00 | 40,716 |
| 2026-08-18 | Rs 610.00 | Rs 618.00 | Rs 589.00 | Rs 595.00 | 158,580 |
| 2026-08-17 | Rs 607.10 | Rs 642.90 | Rs 588.90 | Rs 610.00 | 141,158 |
| 2026-08-14 | Rs 615.00 | Rs 681.00 | Rs 615.00 | Rs 639.00 | 169,405 |
| 2026-08-13 | Rs 630.00 | Rs 669.50 | Rs 630.00 | Rs 646.00 | 190,495 |
| 2026-08-12 | Rs 625.10 | Rs 697.00 | Rs 625.10 | Rs 650.00 | 343,174 |
| 2026-08-11 | Rs 648.10 | Rs 659.70 | Rs 648.00 | Rs 658.00 | 76,435 |
| 2026-08-10 | Rs 639.00 | Rs 664.00 | Rs 639.00 | Rs 656.50 | 79,134 |
| 2026-08-07 | Rs 642.00 | Rs 675.00 | Rs 642.00 | Rs 660.00 | 45,130 |
| 2026-08-06 | Rs 646.00 | Rs 690.00 | Rs 646.00 | Rs 675.00 | 182,547 |
| 2026-08-05 | Rs 643.00 | Rs 690.00 | Rs 643.00 | Rs 680.00 | 243,275 |
| 2026-08-04 | Rs 650.00 | Rs 680.20 | Rs 650.00 | Rs 676.00 | 222,498 |
| 2026-08-03 | Rs 629.00 | Rs 670.00 | Rs 629.00 | Rs 660.00 | 133,958 |
| 2026-07-31 | Rs 627.10 | Rs 675.00 | Rs 627.10 | Rs 662.00 | 223,631 |
| 2026-07-30 | Rs 611.00 | Rs 661.70 | Rs 611.00 | Rs 660.10 | 133,292 |
| 2026-07-29 | Rs 686.00 | Rs 686.00 | Rs 641.00 | Rs 642.50 | 258,051 |
| 2026-07-28 | Rs 627.00 | Rs 699.00 | Rs 627.00 | Rs 654.20 | 413,605 |
| 2026-07-27 | Rs 624.40 | Rs 682.80 | Rs 624.40 | Rs 660.00 | 238,752 |
| 2026-07-24 | Rs 627.00 | Rs 667.00 | Rs 627.00 | Rs 657.20 | 182,999 |
| 2026-07-23 | Rs 610.00 | Rs 660.00 | Rs 610.00 | Rs 649.90 | 110,432 |
| 2026-07-22 | Rs 602.00 | Rs 650.80 | Rs 602.00 | Rs 641.30 | 113,396 |
| 2026-07-21 | Rs 605.00 | Rs 647.00 | Rs 605.00 | Rs 633.00 | 110,669 |
| 2026-07-20 | Rs 601.00 | Rs 640.80 | Rs 601.00 | Rs 636.00 | 69,994 |
| 2026-07-17 | Rs 614.70 | Rs 631.80 | Rs 607.00 | Rs 631.60 | 123,942 |
| 2026-07-16 | Rs 604.00 | Rs 616.00 | Rs 604.00 | Rs 608.90 | 36,063 |
| 2026-07-15 | Rs 634.70 | Rs 634.70 | Rs 592.00 | Rs 609.90 | 49,009 |
| 2026-07-14 | Rs 610.00 | Rs 610.00 | Rs 590.00 | Rs 604.50 | 47,824 |
| 2026-07-13 | Rs 607.00 | Rs 615.00 | Rs 590.00 | Rs 600.10 | 156,070 |
| 2026-07-10 | Rs 622.50 | Rs 622.50 | Rs 605.00 | Rs 610.00 | 41,982 |
| 2026-07-09 | Rs 611.30 | Rs 622.00 | Rs 608.00 | Rs 614.00 | 144,859 |
| 2026-07-08 | Rs 636.00 | Rs 636.00 | Rs 610.10 | Rs 617.90 | 68,234 |
| 2026-07-07 | Rs 602.00 | Rs 641.00 | Rs 602.00 | Rs 628.00 | 96,032 |
| 2026-07-06 | Rs 589.00 | Rs 646.00 | Rs 589.00 | Rs 633.60 | 245,145 |
| 2026-07-03 | Rs 615.00 | Rs 633.00 | Rs 612.80 | Rs 620.00 | 143,035 |
| 2026-07-02 | Rs 605.60 | Rs 619.00 | Rs 605.00 | Rs 617.90 | 66,859 |
| 2026-07-01 | Rs 592.00 | Rs 609.90 | Rs 592.00 | Rs 609.90 | 67,593 |
| 2026-06-30 | Rs 607.50 | Rs 618.50 | Rs 590.00 | Rs 592.00 | 73,934 |
| 2026-06-29 | Rs 612.10 | Rs 625.00 | Rs 610.00 | Rs 616.70 | 85,647 |
| 2026-06-26 | Rs 593.60 | Rs 643.00 | Rs 593.60 | Rs 619.50 | 62,869 |
| 2026-06-25 | Rs 621.00 | Rs 628.80 | Rs 620.00 | Rs 624.80 | 95,748 |
| 2026-06-24 | Rs 591.90 | Rs 634.00 | Rs 591.90 | Rs 624.00 | 99,615 |
| 2026-06-23 | Rs 599.00 | Rs 647.70 | Rs 599.00 | Rs 623.00 | 73,937 |
| 2026-06-22 | Rs 598.50 | Rs 645.00 | Rs 598.50 | Rs 630.00 | 159,138 |
| 2026-06-19 | Rs 594.00 | Rs 639.70 | Rs 594.00 | Rs 629.90 | 128,671 |
| 2026-06-18 | Rs 611.30 | Rs 630.00 | Rs 611.00 | Rs 625.20 | 110,155 |
| 2026-06-17 | Rs 622.00 | Rs 634.40 | Rs 610.50 | Rs 617.00 | 270,479 |
| 2026-06-16 | Rs 589.00 | Rs 638.00 | Rs 589.00 | Rs 611.00 | 141,008 |
| 2026-06-15 | Rs 689.00 | Rs 689.00 | Rs 616.00 | Rs 620.00 | 210,126 |
| 2026-06-12 | Rs 625.10 | Rs 690.10 | Rs 625.10 | Rs 659.00 | 380,639 |
| 2026-06-11 | Rs 688.00 | Rs 688.00 | Rs 638.40 | Rs 658.00 | 265,582 |
| 2026-06-10 | Rs 630.80 | Rs 676.00 | Rs 630.80 | Rs 656.00 | 179,057 |
| 2026-06-09 | Rs 612.80 | Rs 695.00 | Rs 612.80 | Rs 664.00 | 545,952 |
| 2026-06-08 | Rs 598.50 | Rs 656.00 | Rs 598.50 | Rs 645.00 | 318,817 |
| 2026-06-05 | Rs 584.00 | Rs 649.90 | Rs 584.00 | Rs 630.00 | 294,495 |
| 2026-06-04 | Rs 557.00 | Rs 615.10 | Rs 557.00 | Rs 613.90 | 305,818 |
| 2026-06-03 | Rs 620.00 | Rs 620.00 | Rs 585.00 | Rs 585.90 | 109,945 |
| 2026-06-02 | Rs 560.70 | Rs 610.00 | Rs 540.00 | Rs 607.00 | 383,099 |
| 2026-06-01 | Rs 513.00 | Rs 536.00 | Rs 499.00 | Rs 534.00 | 48,603 |
| 2026-05-27 | Rs 512.00 | Rs 512.00 | Rs 498.20 | Rs 504.90 | 9,756 |
| 2026-05-26 | Rs 499.10 | Rs 506.00 | Rs 499.10 | Rs 505.00 | 5,191 |
| 2026-05-25 | Rs 510.00 | Rs 510.00 | Rs 496.00 | Rs 509.00 | 5,923 |
| 2026-05-22 | Rs 490.00 | Rs 505.00 | Rs 490.00 | Rs 503.00 | 4,733 |
| 2026-05-21 | Rs 526.90 | Rs 526.90 | Rs 496.00 | Rs 499.80 | 2,938 |
| 2026-05-20 | Rs 522.50 | Rs 522.50 | Rs 488.00 | Rs 501.90 | 7,420 |
| 2026-05-19 | Rs 490.00 | Rs 497.70 | Rs 490.00 | Rs 497.70 | 4,720 |
| 2026-05-18 | Rs 501.00 | Rs 501.00 | Rs 489.00 | Rs 497.00 | 3,520 |
| 2026-05-15 | Rs 516.60 | Rs 516.60 | Rs 490.00 | Rs 494.00 | 4,085 |
| 2026-05-14 | Rs 522.90 | Rs 522.90 | Rs 485.00 | Rs 492.00 | 11,473 |
| 2026-05-13 | Rs 491.00 | Rs 500.30 | Rs 490.00 | Rs 498.00 | 7,628 |
| 2026-05-12 | Rs 534.30 | Rs 534.30 | Rs 492.00 | Rs 502.90 | 8,664 |
| 2026-05-11 | Rs 504.00 | Rs 518.90 | Rs 500.00 | Rs 508.90 | 20,305 |
| 2026-05-08 | Rs 491.00 | Rs 501.00 | Rs 491.00 | Rs 499.00 | 7,739 |
| 2026-05-07 | Rs 493.00 | Rs 493.00 | Rs 486.00 | Rs 487.00 | 2,534 |
| 2026-05-06 | Rs 490.40 | Rs 500.00 | Rs 489.00 | Rs 491.60 | 6,483 |
| 2026-05-05 | Rs 488.80 | Rs 499.00 | Rs 488.80 | Rs 495.70 | 4,343 |
| 2026-05-04 | Rs 488.10 | Rs 500.00 | Rs 480.00 | Rs 488.80 | 8,847 |
| 2026-04-30 | Rs 491.00 | Rs 496.00 | Rs 482.10 | Rs 493.00 | 8,441 |
| 2026-04-29 | Rs 509.00 | Rs 505.00 | Rs 492.00 | Rs 496.90 | 2,620 |
| 2026-04-28 | Rs 505.90 | Rs 509.00 | Rs 497.00 | Rs 509.00 | 6,971 |
| 2026-04-27 | Rs 505.00 | Rs 510.00 | Rs 503.00 | Rs 505.90 | 3,607 |
| 2026-04-24 | Rs 534.40 | Rs 534.40 | Rs 490.00 | Rs 505.00 | 6,030 |
| 2026-04-23 | Rs 514.00 | Rs 514.00 | Rs 495.00 | Rs 509.00 | 9,818 |
| 2026-04-22 | Rs 505.10 | Rs 517.00 | Rs 500.00 | Rs 507.50 | 15,789 |
| 2026-04-21 | Rs 543.70 | Rs 543.70 | Rs 508.00 | Rs 511.50 | 4,802 |
| 2026-04-20 | Rs 540.70 | Rs 540.70 | Rs 500.00 | Rs 517.90 | 9,507 |
| 2026-04-17 | Rs 534.30 | Rs 534.30 | Rs 512.00 | Rs 515.00 | 8,932 |
| 2026-04-16 | Rs 525.00 | Rs 526.00 | Rs 515.00 | Rs 523.90 | 7,392 |
| 2026-04-15 | Rs 538.10 | Rs 539.00 | Rs 521.30 | Rs 530.00 | 11,343 |
| 2026-04-13 | Rs 529.00 | Rs 530.00 | Rs 522.00 | Rs 528.10 | 8,362 |
| 2026-04-10 | Rs 542.00 | Rs 547.50 | Rs 521.50 | Rs 529.90 | 11,951 |
| 2026-04-09 | Rs 519.20 | Rs 538.00 | Rs 519.00 | Rs 537.00 | 20,314 |
| 2026-04-08 | Rs 512.30 | Rs 523.80 | Rs 509.30 | Rs 522.00 | 17,409 |
| 2026-04-07 | Rs 520.00 | Rs 528.30 | Rs 508.00 | Rs 514.00 | 7,172 |
| 2026-04-06 | Rs 488.00 | Rs 522.00 | Rs 480.00 | Rs 518.00 | 34,492 |
| 2026-04-05 | Rs 507.00 | Rs 522.90 | Rs 486.00 | Rs 488.90 | 25,383 |
| 2026-04-02 | Rs 520.00 | Rs 534.00 | Rs 502.00 | Rs 517.00 | 22,301 |
| 2026-04-01 | Rs 535.00 | Rs 540.00 | Rs 522.00 | Rs 529.80 | 29,560 |
| 2026-03-31 | Rs 551.80 | Rs 551.80 | Rs 529.00 | Rs 541.90 | 23,807 |
| 2026-03-30 | Rs 539.00 | Rs 549.00 | Rs 534.00 | Rs 542.00 | 21,520 |
| 2026-03-29 | Rs 561.00 | Rs 564.00 | Rs 538.60 | Rs 549.70 | 47,872 |
| 2026-03-26 | Rs 568.00 | Rs 570.00 | Rs 558.00 | Rs 567.00 | 17,159 |
| 2026-03-25 | Rs 577.00 | Rs 577.00 | Rs 556.70 | Rs 567.00 | 22,024 |
| 2026-03-24 | Rs 580.00 | Rs 580.00 | Rs 568.10 | Rs 577.00 | 35,597 |
| 2026-03-23 | Rs 584.00 | Rs 584.00 | Rs 565.00 | Rs 572.00 | 26,137 |
| 2026-03-22 | Rs 573.00 | Rs 584.00 | Rs 570.00 | Rs 573.00 | 49,092 |
| 2026-03-19 | Rs 565.00 | Rs 575.00 | Rs 557.00 | Rs 573.30 | 49,887 |
| 2026-03-17 | Rs 560.00 | Rs 560.00 | Rs 548.20 | Rs 557.00 | 23,673 |
| 2026-03-16 | Rs 563.70 | Rs 570.00 | Rs 554.00 | Rs 557.00 | 49,815 |
| 2026-03-15 | Rs 550.00 | Rs 557.90 | Rs 546.10 | Rs 557.80 | 44,580 |
| 2026-03-12 | Rs 545.00 | Rs 555.50 | Rs 542.00 | Rs 550.00 | 39,882 |
| 2026-03-11 | Rs 559.00 | Rs 559.00 | Rs 541.00 | Rs 545.00 | 26,742 |
| 2026-03-10 | Rs 570.00 | Rs 570.00 | Rs 549.00 | Rs 558.00 | 51,162 |
| 2026-03-09 | Rs 548.70 | Rs 559.60 | Rs 548.70 | Rs 559.60 | 470 |
| 2026-03-03 | Rs 530.00 | Rs 541.70 | Rs 530.00 | Rs 538.00 | 18,628 |
| 2026-03-01 | Rs 520.00 | Rs 540.00 | Rs 510.00 | Rs 537.00 | 28,477 |
| 2026-02-26 | Rs 520.90 | Rs 527.00 | Rs 520.00 | Rs 522.30 | 17,005 |
| 2026-02-25 | Rs 539.80 | Rs 541.70 | Rs 518.00 | Rs 523.00 | 36,130 |
| 2026-02-24 | Rs 533.90 | Rs 548.20 | Rs 527.00 | Rs 535.90 | 11,679 |
| 2026-02-23 | Rs 534.00 | Rs 543.00 | Rs 524.00 | Rs 527.00 | 15,131 |
| 2026-02-22 | Rs 539.00 | Rs 539.90 | Rs 528.20 | Rs 534.00 | 21,745 |
| 2026-02-17 | Rs 550.00 | Rs 554.00 | Rs 535.00 | Rs 535.00 | 23,391 |
| 2026-02-16 | Rs 524.00 | Rs 555.00 | Rs 524.00 | Rs 554.00 | 82,621 |
| 2026-02-12 | Rs 518.00 | Rs 559.00 | Rs 518.00 | Rs 525.00 | 20,838 |
| 2026-02-11 | Rs 543.00 | Rs 545.00 | Rs 525.40 | Rs 527.90 | 12,933 |
| 2026-02-10 | Rs 535.00 | Rs 549.00 | Rs 532.30 | Rs 534.90 | 19,957 |
| 2026-02-09 | Rs 555.10 | Rs 560.00 | Rs 541.10 | Rs 543.00 | 35,002 |
| 2026-02-08 | Rs 568.00 | Rs 579.80 | Rs 552.00 | Rs 566.00 | 45,616 |
| 2026-02-05 | Rs 560.00 | Rs 571.20 | Rs 550.00 | Rs 559.90 | 42,108 |
| 2026-02-04 | Rs 563.00 | Rs 574.00 | Rs 550.30 | Rs 560.00 | 22,190 |
| 2026-02-03 | Rs 564.10 | Rs 570.00 | Rs 551.50 | Rs 555.00 | 28,552 |
| 2026-02-02 | Rs 548.80 | Rs 578.30 | Rs 548.80 | Rs 553.10 | 38,115 |
| 2026-02-01 | Rs 579.00 | Rs 582.00 | Rs 550.10 | Rs 560.00 | 73,720 |
| 2026-01-29 | Rs 597.00 | Rs 608.50 | Rs 575.00 | Rs 580.00 | 94,204 |
| 2026-01-28 | Rs 580.00 | Rs 596.50 | Rs 570.00 | Rs 592.00 | 96,023 |
| 2026-01-27 | Rs 573.20 | Rs 602.00 | Rs 572.00 | Rs 579.90 | 240,939 |
| 2026-01-26 | Rs 580.00 | Rs 595.00 | Rs 561.00 | Rs 572.10 | 132,013 |
| 2026-01-25 | Rs 572.00 | Rs 583.00 | Rs 567.00 | Rs 577.90 | 108,309 |
| 2026-01-22 | Rs 535.00 | Rs 575.00 | Rs 535.00 | Rs 570.00 | 102,757 |
| 2026-01-21 | Rs 559.70 | Rs 559.80 | Rs 531.40 | Rs 543.90 | 54,808 |
| 2026-01-20 | Rs 545.00 | Rs 565.50 | Rs 540.40 | Rs 550.10 | 110,212 |
| 2026-01-18 | Rs 520.20 | Rs 556.00 | Rs 519.00 | Rs 555.30 | 122,358 |
| 2026-01-14 | Rs 484.20 | Rs 517.00 | Rs 484.20 | Rs 510.00 | 60,792 |
| 2026-01-13 | Rs 488.10 | Rs 505.90 | Rs 488.10 | Rs 494.00 | 12,190 |
| 2026-01-12 | Rs 500.00 | Rs 510.00 | Rs 494.00 | Rs 498.00 | 24,834 |
| 2026-01-08 | Rs 495.00 | Rs 502.60 | Rs 490.00 | Rs 501.80 | 26,423 |
| 2026-01-07 | Rs 495.00 | Rs 506.80 | Rs 488.00 | Rs 495.20 | 81,059 |
| 2026-01-06 | Rs 477.00 | Rs 489.50 | Rs 475.00 | Rs 486.80 | 27,550 |
| 2026-01-05 | Rs 475.00 | Rs 475.00 | Rs 470.00 | Rs 475.00 | 5,931 |
| 2026-01-04 | Rs 466.00 | Rs 475.00 | Rs 465.20 | Rs 471.30 | 3,631 |
| 2026-01-01 | Rs 484.00 | Rs 484.00 | Rs 470.00 | Rs 470.00 | 10,110 |
| 2025-12-31 | Rs 485.00 | Rs 486.00 | Rs 476.30 | Rs 477.00 | 7,518 |
| 2025-12-29 | Rs 480.00 | Rs 488.00 | Rs 475.00 | Rs 477.00 | 23,985 |
| 2025-12-28 | Rs 467.00 | Rs 477.00 | Rs 463.10 | Rs 475.00 | 13,482 |
| 2025-12-24 | Rs 460.60 | Rs 470.00 | Rs 460.60 | Rs 462.10 | 11,470 |
| 2025-12-23 | Rs 465.00 | Rs 473.90 | Rs 460.50 | Rs 470.00 | 7,752 |
| 2025-12-22 | Rs 460.60 | Rs 473.40 | Rs 460.60 | Rs 469.00 | 10,056 |
| 2025-12-21 | Rs 466.10 | Rs 476.00 | Rs 466.10 | Rs 470.00 | 5,214 |
| 2025-12-18 | Rs 480.00 | Rs 483.50 | Rs 472.20 | Rs 475.50 | 12,128 |
| 2025-12-17 | Rs 471.10 | Rs 484.10 | Rs 471.00 | Rs 480.00 | 29,443 |
| 2025-12-16 | Rs 467.10 | Rs 480.00 | Rs 467.10 | Rs 469.00 | 11,234 |
| 2025-12-15 | Rs 468.10 | Rs 473.80 | Rs 466.00 | Rs 469.00 | 13,290 |
| 2025-12-14 | Rs 472.10 | Rs 476.00 | Rs 467.00 | Rs 474.00 | 15,653 |
| 2025-12-11 | Rs 480.00 | Rs 480.00 | Rs 472.00 | Rs 479.00 | 7,085 |
| 2025-12-10 | Rs 481.00 | Rs 481.50 | Rs 475.00 | Rs 476.00 | 19,296 |
| 2025-12-09 | Rs 482.00 | Rs 488.00 | Rs 480.10 | Rs 483.00 | 6,248 |
| 2025-12-08 | Rs 492.00 | Rs 492.10 | Rs 482.00 | Rs 482.20 | 15,684 |
| 2025-12-07 | Rs 501.00 | Rs 509.00 | Rs 490.00 | Rs 496.00 | 17,400 |
| 2025-12-03 | Rs 499.30 | Rs 505.00 | Rs 492.20 | Rs 500.00 | 35,578 |
| 2025-12-02 | Rs 500.00 | Rs 500.00 | Rs 489.10 | Rs 494.70 | 9,172 |
| 2025-12-01 | Rs 485.10 | Rs 497.00 | Rs 485.00 | Rs 494.90 | 18,462 |
| 2025-11-30 | Rs 485.00 | Rs 501.00 | Rs 485.00 | Rs 485.00 | 89,040 |
| 2025-11-27 | Rs 478.00 | Rs 485.00 | Rs 477.50 | Rs 484.90 | 5,789 |
| 2025-11-26 | Rs 480.50 | Rs 486.90 | Rs 478.70 | Rs 482.30 | 7,075 |
| 2025-11-25 | Rs 492.00 | Rs 492.00 | Rs 480.00 | Rs 487.90 | 6,881 |
| 2025-11-24 | Rs 489.90 | Rs 489.90 | Rs 481.10 | Rs 485.10 | 13,939 |
| 2025-11-23 | Rs 477.90 | Rs 485.00 | Rs 474.00 | Rs 484.00 | 10,067 |
| 2025-11-20 | Rs 476.50 | Rs 479.00 | Rs 470.30 | Rs 472.00 | 4,613 |
| 2025-11-19 | Rs 480.00 | Rs 480.00 | Rs 471.10 | Rs 476.50 | 3,780 |
| 2025-11-18 | Rs 480.00 | Rs 482.90 | Rs 470.20 | Rs 476.00 | 27,572 |
| 2025-11-17 | Rs 477.00 | Rs 479.00 | Rs 470.10 | Rs 474.00 | 6,859 |
| 2025-11-16 | Rs 480.00 | Rs 485.00 | Rs 475.00 | Rs 475.00 | 9,396 |
| 2025-11-13 | Rs 481.50 | Rs 485.00 | Rs 479.10 | Rs 482.00 | 9,626 |
| 2025-11-12 | Rs 492.00 | Rs 495.30 | Rs 480.50 | Rs 483.00 | 6,210 |
| 2025-11-11 | Rs 483.00 | Rs 488.90 | Rs 481.00 | Rs 485.60 | 7,604 |
| 2025-11-10 | Rs 495.00 | Rs 495.00 | Rs 481.00 | Rs 486.00 | 10,720 |
| 2025-11-09 | Rs 495.00 | Rs 506.00 | Rs 486.20 | Rs 492.00 | 17,622 |
| 2025-11-06 | Rs 509.70 | Rs 525.30 | Rs 500.00 | Rs 505.00 | 41,345 |
| 2025-11-05 | Rs 497.00 | Rs 510.00 | Rs 479.00 | Rs 510.00 | 27,197 |
| 2025-11-04 | Rs 504.00 | Rs 509.90 | Rs 485.00 | Rs 489.50 | 6,742 |
| 2025-11-03 | Rs 504.00 | Rs 513.00 | Rs 492.00 | Rs 504.90 | 12,041 |
| 2025-11-02 | Rs 485.90 | Rs 502.80 | Rs 484.00 | Rs 502.80 | 18,994 |
| 2025-10-30 | Rs 477.00 | Rs 480.00 | Rs 462.40 | Rs 479.00 | 8,466 |
| 2025-10-29 | Rs 489.00 | Rs 489.00 | Rs 470.40 | Rs 470.40 | 4,645 |
| 2025-10-28 | Rs 455.00 | Rs 482.30 | Rs 455.00 | Rs 482.00 | 8,175 |
| 2025-10-26 | Rs 455.10 | Rs 463.80 | Rs 455.00 | Rs 463.80 | 2,364 |
| 2025-10-19 | Rs 472.20 | Rs 490.00 | Rs 461.50 | Rs 464.00 | 2,631 |
| 2025-10-16 | Rs 479.00 | Rs 479.00 | Rs 463.00 | Rs 463.00 | 6,822 |
| 2025-10-15 | Rs 472.00 | Rs 481.70 | Rs 463.10 | Rs 472.00 | 7,807 |
| 2025-10-14 | Rs 470.00 | Rs 474.00 | Rs 466.00 | Rs 472.00 | 2,605 |
| 2025-10-13 | Rs 468.10 | Rs 475.00 | Rs 465.00 | Rs 475.00 | 5,934 |
| 2025-10-12 | Rs 478.00 | Rs 478.00 | Rs 467.50 | Rs 468.10 | 9,329 |
| 2025-10-09 | Rs 488.50 | Rs 526.90 | Rs 482.00 | Rs 483.00 | 8,028 |
| 2025-10-08 | Rs 482.00 | Rs 484.50 | Rs 470.00 | Rs 479.00 | 5,205 |
| 2025-10-07 | Rs 491.10 | Rs 495.00 | Rs 480.00 | Rs 490.00 | 5,348 |
| 2025-09-28 | Rs 500.00 | Rs 503.70 | Rs 495.00 | Rs 495.00 | 3,959 |
| 2025-09-25 | Rs 500.00 | Rs 503.00 | Rs 494.00 | Rs 494.00 | 5,229 |
| 2025-09-24 | Rs 499.30 | Rs 506.00 | Rs 496.00 | Rs 498.10 | 6,872 |
| 2025-09-23 | Rs 507.00 | Rs 515.00 | Rs 502.10 | Rs 507.00 | 9,306 |
| 2025-09-21 | Rs 458.00 | Rs 509.90 | Rs 445.10 | Rs 500.05 | 13,294 |
| 2025-09-18 | Rs 474.00 | Rs 474.00 | Rs 467.00 | Rs 467.00 | 60 |
| 2025-09-08 | Rs 496.90 | Rs 496.90 | Rs 483.00 | Rs 483.35 | 6,797 |
| 2025-09-07 | Rs 488.20 | Rs 497.00 | Rs 487.00 | Rs 489.88 | 5,728 |
| 2025-09-04 | Rs 500.00 | Rs 500.00 | Rs 486.00 | Rs 493.78 | 7,872 |