Chhyangdi Hydropower Ltd. (CHL) Price History
Daily open, high, low, close and volume for Chhyangdi Hydropower Ltd. (CHL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 252.00 | Rs 260.00 | Rs 252.00 | Rs 258.00 | 6,659 |
| 2026-10-08 | Rs 258.00 | Rs 258.00 | Rs 253.10 | Rs 257.00 | 5,230 |
| 2026-10-07 | Rs 260.00 | Rs 262.50 | Rs 251.30 | Rs 257.00 | 7,052 |
| 2026-10-06 | Rs 259.00 | Rs 260.00 | Rs 253.00 | Rs 255.00 | 10,150 |
| 2026-10-05 | Rs 260.00 | Rs 260.00 | Rs 253.00 | Rs 253.20 | 7,683 |
| 2026-10-02 | Rs 260.00 | Rs 260.00 | Rs 255.30 | Rs 258.00 | 15,363 |
| 2026-10-01 | Rs 261.10 | Rs 265.00 | Rs 258.10 | Rs 260.90 | 6,183 |
| 2026-09-30 | Rs 263.00 | Rs 265.70 | Rs 256.00 | Rs 262.00 | 19,104 |
| 2026-09-29 | Rs 255.30 | Rs 257.10 | Rs 255.10 | Rs 256.00 | 12,192 |
| 2026-09-28 | Rs 260.00 | Rs 266.00 | Rs 259.00 | Rs 260.00 | 9,118 |
| 2026-09-24 | Rs 262.90 | Rs 267.00 | Rs 260.00 | Rs 267.00 | 7,740 |
| 2026-09-23 | Rs 269.00 | Rs 270.00 | Rs 264.20 | Rs 265.00 | 20,432 |
| 2026-09-22 | Rs 268.00 | Rs 271.00 | Rs 264.20 | Rs 269.00 | 23,640 |
| 2026-09-18 | Rs 269.00 | Rs 269.80 | Rs 265.00 | Rs 268.00 | 13,114 |
| 2026-09-17 | Rs 270.00 | Rs 270.00 | Rs 266.00 | Rs 269.70 | 15,764 |
| 2026-09-16 | Rs 265.00 | Rs 272.00 | Rs 264.10 | Rs 267.40 | 21,345 |
| 2026-09-15 | Rs 273.00 | Rs 277.00 | Rs 262.40 | Rs 266.00 | 19,276 |
| 2026-09-14 | Rs 261.90 | Rs 262.00 | Rs 258.20 | Rs 260.50 | 11,033 |
| 2026-09-11 | Rs 251.00 | Rs 257.00 | Rs 251.00 | Rs 257.00 | 17,046 |
| 2026-09-10 | Rs 244.00 | Rs 249.60 | Rs 242.00 | Rs 248.00 | 11,594 |
| 2026-09-09 | Rs 254.60 | Rs 254.60 | Rs 245.00 | Rs 246.00 | 9,455 |
| 2026-09-07 | Rs 250.00 | Rs 254.90 | Rs 250.00 | Rs 250.50 | 12,826 |
| 2026-09-03 | Rs 262.20 | Rs 262.20 | Rs 248.10 | Rs 250.00 | 14,915 |
| 2026-09-02 | Rs 240.00 | Rs 249.90 | Rs 240.00 | Rs 249.80 | 17,866 |
| 2026-09-01 | Rs 244.00 | Rs 255.00 | Rs 239.00 | Rs 245.80 | 9,276 |
| 2026-08-31 | Rs 258.40 | Rs 258.40 | Rs 235.90 | Rs 244.00 | 47,208 |
| 2026-08-27 | Rs 255.00 | Rs 259.00 | Rs 252.00 | Rs 258.40 | 13,267 |
| 2026-08-26 | Rs 262.00 | Rs 263.90 | Rs 255.00 | Rs 259.00 | 22,799 |
| 2026-08-25 | Rs 262.00 | Rs 265.40 | Rs 262.00 | Rs 265.00 | 8,828 |
| 2026-08-24 | Rs 266.00 | Rs 266.00 | Rs 263.00 | Rs 266.00 | 16,692 |
| 2026-08-21 | Rs 272.00 | Rs 272.00 | Rs 265.00 | Rs 266.00 | 16,060 |
| 2026-08-20 | Rs 267.00 | Rs 269.00 | Rs 262.60 | Rs 268.00 | 15,090 |
| 2026-08-19 | Rs 260.10 | Rs 264.00 | Rs 260.00 | Rs 262.50 | 7,682 |
| 2026-08-18 | Rs 279.80 | Rs 279.80 | Rs 261.00 | Rs 262.90 | 13,073 |
| 2026-08-17 | Rs 274.00 | Rs 274.00 | Rs 261.00 | Rs 266.50 | 12,326 |
| 2026-08-14 | Rs 279.00 | Rs 279.00 | Rs 267.00 | Rs 269.00 | 11,467 |
| 2026-08-13 | Rs 260.00 | Rs 274.90 | Rs 260.00 | Rs 272.00 | 26,533 |
| 2026-08-12 | Rs 260.00 | Rs 267.80 | Rs 260.00 | Rs 264.00 | 9,457 |
| 2026-08-11 | Rs 260.00 | Rs 270.00 | Rs 260.00 | Rs 267.30 | 16,580 |
| 2026-08-10 | Rs 260.00 | Rs 270.00 | Rs 260.00 | Rs 267.90 | 13,425 |
| 2026-08-07 | Rs 265.00 | Rs 269.80 | Rs 258.00 | Rs 268.00 | 23,013 |
| 2026-08-06 | Rs 266.00 | Rs 279.00 | Rs 266.00 | Rs 270.00 | 26,406 |
| 2026-08-05 | Rs 280.00 | Rs 280.70 | Rs 273.50 | Rs 274.50 | 29,174 |
| 2026-08-04 | Rs 260.20 | Rs 281.00 | Rs 260.20 | Rs 277.80 | 72,886 |
| 2026-08-03 | Rs 268.00 | Rs 272.00 | Rs 264.00 | Rs 266.00 | 13,213 |
| 2026-07-31 | Rs 262.60 | Rs 268.00 | Rs 260.00 | Rs 268.00 | 15,438 |
| 2026-07-30 | Rs 267.00 | Rs 267.00 | Rs 256.50 | Rs 264.00 | 24,389 |
| 2026-07-29 | Rs 262.00 | Rs 265.00 | Rs 260.00 | Rs 263.70 | 7,782 |
| 2026-07-28 | Rs 267.00 | Rs 269.00 | Rs 260.10 | Rs 262.00 | 11,341 |
| 2026-07-27 | Rs 283.00 | Rs 283.00 | Rs 264.30 | Rs 267.00 | 11,615 |
| 2026-07-24 | Rs 266.20 | Rs 274.00 | Rs 266.20 | Rs 270.00 | 10,651 |
| 2026-07-23 | Rs 268.10 | Rs 272.50 | Rs 265.10 | Rs 266.10 | 14,726 |
| 2026-07-22 | Rs 273.00 | Rs 274.00 | Rs 268.00 | Rs 268.00 | 12,159 |
| 2026-07-21 | Rs 277.00 | Rs 280.00 | Rs 270.10 | Rs 273.50 | 23,160 |
| 2026-07-20 | Rs 269.00 | Rs 277.00 | Rs 265.00 | Rs 274.00 | 30,428 |
| 2026-07-17 | Rs 259.00 | Rs 270.00 | Rs 257.90 | Rs 265.20 | 21,363 |
| 2026-07-16 | Rs 259.00 | Rs 260.00 | Rs 250.00 | Rs 256.00 | 14,841 |
| 2026-07-15 | Rs 256.00 | Rs 260.00 | Rs 255.00 | Rs 257.00 | 9,126 |
| 2026-07-14 | Rs 253.00 | Rs 255.00 | Rs 250.10 | Rs 254.70 | 20,813 |
| 2026-07-13 | Rs 252.00 | Rs 257.00 | Rs 251.00 | Rs 253.00 | 14,166 |
| 2026-07-10 | Rs 254.00 | Rs 260.10 | Rs 254.00 | Rs 255.10 | 8,310 |
| 2026-07-09 | Rs 255.10 | Rs 256.00 | Rs 253.00 | Rs 256.00 | 4,946 |
| 2026-07-08 | Rs 261.00 | Rs 261.00 | Rs 255.00 | Rs 258.00 | 13,321 |
| 2026-07-07 | Rs 261.00 | Rs 266.80 | Rs 260.00 | Rs 261.00 | 7,942 |
| 2026-07-06 | Rs 270.00 | Rs 270.00 | Rs 261.00 | Rs 261.00 | 5,118 |
| 2026-07-03 | Rs 268.00 | Rs 273.80 | Rs 265.00 | Rs 267.00 | 5,273 |
| 2026-07-02 | Rs 270.00 | Rs 270.50 | Rs 264.20 | Rs 267.10 | 6,764 |
| 2026-07-01 | Rs 261.90 | Rs 272.10 | Rs 260.00 | Rs 268.00 | 12,315 |
| 2026-06-30 | Rs 260.90 | Rs 263.50 | Rs 258.00 | Rs 261.90 | 10,171 |
| 2026-06-29 | Rs 261.50 | Rs 268.00 | Rs 260.00 | Rs 260.90 | 8,654 |
| 2026-06-26 | Rs 275.00 | Rs 275.00 | Rs 263.20 | Rs 265.00 | 7,045 |
| 2026-06-25 | Rs 253.00 | Rs 268.00 | Rs 253.00 | Rs 267.00 | 11,265 |
| 2026-06-24 | Rs 270.10 | Rs 273.00 | Rs 265.00 | Rs 266.00 | 13,333 |
| 2026-06-23 | Rs 278.00 | Rs 279.00 | Rs 267.00 | Rs 273.00 | 32,206 |
| 2026-06-22 | Rs 291.80 | Rs 291.80 | Rs 274.00 | Rs 278.00 | 17,990 |
| 2026-06-19 | Rs 279.00 | Rs 280.00 | Rs 272.00 | Rs 278.00 | 7,347 |
| 2026-06-18 | Rs 285.00 | Rs 285.00 | Rs 274.00 | Rs 280.00 | 46,976 |
| 2026-06-17 | Rs 285.10 | Rs 287.00 | Rs 280.00 | Rs 282.70 | 10,577 |
| 2026-06-16 | Rs 281.00 | Rs 285.00 | Rs 281.00 | Rs 283.90 | 7,703 |
| 2026-06-15 | Rs 282.50 | Rs 285.00 | Rs 280.40 | Rs 280.70 | 14,230 |
| 2026-06-12 | Rs 279.60 | Rs 287.00 | Rs 279.60 | Rs 282.50 | 11,612 |
| 2026-06-11 | Rs 294.00 | Rs 294.00 | Rs 281.10 | Rs 284.00 | 14,647 |
| 2026-06-10 | Rs 280.00 | Rs 294.40 | Rs 280.00 | Rs 286.90 | 8,824 |
| 2026-06-09 | Rs 290.00 | Rs 290.00 | Rs 276.70 | Rs 284.90 | 29,306 |
| 2026-06-08 | Rs 287.20 | Rs 291.00 | Rs 285.20 | Rs 285.20 | 9,879 |
| 2026-06-05 | Rs 288.00 | Rs 292.00 | Rs 288.00 | Rs 291.00 | 10,312 |
| 2026-06-04 | Rs 291.00 | Rs 295.00 | Rs 291.00 | Rs 294.00 | 14,513 |
| 2026-06-03 | Rs 296.00 | Rs 298.50 | Rs 292.50 | Rs 293.90 | 23,979 |
| 2026-06-02 | Rs 295.00 | Rs 297.00 | Rs 290.20 | Rs 296.00 | 16,067 |
| 2026-06-01 | Rs 290.10 | Rs 301.00 | Rs 290.00 | Rs 292.00 | 15,736 |
| 2026-05-27 | Rs 298.00 | Rs 304.80 | Rs 291.40 | Rs 298.00 | 37,409 |
| 2026-05-26 | Rs 296.00 | Rs 297.00 | Rs 289.50 | Rs 296.80 | 12,688 |
| 2026-05-25 | Rs 288.10 | Rs 302.00 | Rs 288.10 | Rs 296.00 | 49,410 |
| 2026-05-22 | Rs 284.50 | Rs 298.60 | Rs 283.00 | Rs 297.00 | 19,829 |
| 2026-05-21 | Rs 292.00 | Rs 295.00 | Rs 288.20 | Rs 288.20 | 20,581 |
| 2026-05-20 | Rs 289.00 | Rs 292.90 | Rs 284.20 | Rs 292.90 | 9,881 |
| 2026-05-19 | Rs 297.90 | Rs 297.90 | Rs 284.30 | Rs 285.10 | 8,753 |
| 2026-05-18 | Rs 289.00 | Rs 292.00 | Rs 284.10 | Rs 290.80 | 5,599 |
| 2026-05-15 | Rs 292.00 | Rs 292.00 | Rs 285.00 | Rs 290.00 | 8,709 |
| 2026-05-14 | Rs 286.00 | Rs 291.60 | Rs 285.00 | Rs 291.50 | 8,871 |
| 2026-05-13 | Rs 285.00 | Rs 293.00 | Rs 285.00 | Rs 290.00 | 12,528 |
| 2026-05-12 | Rs 305.00 | Rs 305.00 | Rs 290.10 | Rs 293.00 | 32,154 |
| 2026-05-11 | Rs 298.70 | Rs 299.00 | Rs 291.00 | Rs 299.00 | 22,258 |
| 2026-05-08 | Rs 290.00 | Rs 290.00 | Rs 285.00 | Rs 290.00 | 18,597 |
| 2026-05-07 | Rs 281.50 | Rs 288.90 | Rs 281.50 | Rs 284.00 | 8,936 |
| 2026-05-06 | Rs 289.90 | Rs 289.90 | Rs 280.40 | Rs 284.00 | 13,889 |
| 2026-05-05 | Rs 272.60 | Rs 286.00 | Rs 272.30 | Rs 283.00 | 18,752 |
| 2026-05-04 | Rs 283.00 | Rs 285.00 | Rs 275.00 | Rs 278.00 | 38,742 |
| 2026-04-30 | Rs 285.00 | Rs 288.00 | Rs 281.00 | Rs 283.00 | 28,397 |
| 2026-04-29 | Rs 290.50 | Rs 293.00 | Rs 285.00 | Rs 286.00 | 18,846 |
| 2026-04-28 | Rs 293.10 | Rs 300.00 | Rs 290.00 | Rs 290.50 | 22,507 |
| 2026-04-27 | Rs 277.40 | Rs 299.70 | Rs 277.40 | Rs 293.10 | 28,570 |
| 2026-04-24 | Rs 285.60 | Rs 294.00 | Rs 285.60 | Rs 292.00 | 22,335 |
| 2026-04-23 | Rs 302.00 | Rs 302.00 | Rs 292.00 | Rs 292.10 | 24,203 |
| 2026-04-22 | Rs 294.00 | Rs 306.00 | Rs 290.00 | Rs 302.00 | 67,286 |
| 2026-04-21 | Rs 301.00 | Rs 304.90 | Rs 296.00 | Rs 298.00 | 31,151 |
| 2026-04-20 | Rs 316.00 | Rs 316.00 | Rs 307.00 | Rs 308.50 | 39,549 |
| 2026-04-17 | Rs 317.00 | Rs 317.00 | Rs 310.10 | Rs 316.00 | 121,691 |
| 2026-04-16 | Rs 302.00 | Rs 315.00 | Rs 302.00 | Rs 311.00 | 145,276 |
| 2026-04-15 | Rs 300.10 | Rs 315.00 | Rs 300.10 | Rs 306.50 | 105,983 |
| 2026-04-13 | Rs 299.90 | Rs 303.00 | Rs 298.50 | Rs 299.00 | 44,381 |
| 2026-04-10 | Rs 305.00 | Rs 305.00 | Rs 295.20 | Rs 300.90 | 65,944 |
| 2026-04-09 | Rs 294.00 | Rs 305.00 | Rs 290.90 | Rs 304.80 | 73,573 |
| 2026-04-08 | Rs 292.50 | Rs 292.50 | Rs 285.30 | Rs 290.00 | 30,684 |
| 2026-04-07 | Rs 293.00 | Rs 293.60 | Rs 282.00 | Rs 286.80 | 36,118 |
| 2026-04-06 | Rs 274.80 | Rs 293.70 | Rs 270.00 | Rs 288.00 | 87,431 |
| 2026-04-05 | Rs 284.00 | Rs 284.00 | Rs 265.00 | Rs 270.00 | 73,771 |
| 2026-04-02 | Rs 285.10 | Rs 294.00 | Rs 282.00 | Rs 285.70 | 57,241 |
| 2026-04-01 | Rs 300.20 | Rs 302.00 | Rs 287.00 | Rs 290.00 | 96,989 |
| 2026-03-31 | Rs 300.00 | Rs 305.00 | Rs 295.00 | Rs 303.00 | 61,754 |
| 2026-03-30 | Rs 312.00 | Rs 312.00 | Rs 299.00 | Rs 300.00 | 89,977 |
| 2026-03-29 | Rs 325.00 | Rs 325.00 | Rs 307.00 | Rs 307.00 | 109,953 |
| 2026-03-26 | Rs 326.00 | Rs 326.00 | Rs 316.10 | Rs 319.80 | 97,462 |
| 2026-03-25 | Rs 322.00 | Rs 328.00 | Rs 317.50 | Rs 320.00 | 92,283 |
| 2026-03-24 | Rs 320.00 | Rs 326.90 | Rs 318.00 | Rs 324.00 | 104,349 |
| 2026-03-23 | Rs 322.00 | Rs 325.00 | Rs 314.00 | Rs 316.10 | 69,650 |
| 2026-03-22 | Rs 332.50 | Rs 332.50 | Rs 317.00 | Rs 320.00 | 197,362 |
| 2026-03-19 | Rs 323.30 | Rs 330.00 | Rs 318.00 | Rs 326.00 | 256,804 |
| 2026-03-17 | Rs 309.00 | Rs 317.90 | Rs 305.30 | Rs 317.00 | 70,603 |
| 2026-03-16 | Rs 315.00 | Rs 317.00 | Rs 309.10 | Rs 311.00 | 81,352 |
| 2026-03-15 | Rs 320.00 | Rs 329.80 | Rs 312.00 | Rs 318.80 | 106,185 |
| 2026-03-12 | Rs 308.30 | Rs 322.00 | Rs 308.30 | Rs 318.00 | 98,840 |
| 2026-03-11 | Rs 316.00 | Rs 318.00 | Rs 310.00 | Rs 310.50 | 110,091 |
| 2026-03-10 | Rs 313.60 | Rs 324.30 | Rs 301.00 | Rs 313.10 | 322,318 |
| 2026-03-09 | Rs 295.60 | Rs 307.50 | Rs 295.60 | Rs 307.50 | 30 |
| 2026-03-03 | Rs 283.00 | Rs 292.00 | Rs 283.00 | Rs 289.90 | 44,798 |
| 2026-03-01 | Rs 278.00 | Rs 286.00 | Rs 277.10 | Rs 284.10 | 37,223 |
| 2026-02-26 | Rs 280.00 | Rs 283.00 | Rs 278.00 | Rs 282.70 | 32,485 |
| 2026-02-25 | Rs 275.00 | Rs 281.80 | Rs 275.00 | Rs 280.00 | 28,569 |
| 2026-02-24 | Rs 274.00 | Rs 276.40 | Rs 270.00 | Rs 275.00 | 33,131 |
| 2026-02-23 | Rs 272.00 | Rs 276.60 | Rs 268.00 | Rs 269.00 | 36,299 |
| 2026-02-22 | Rs 276.00 | Rs 280.90 | Rs 271.50 | Rs 271.50 | 65,294 |
| 2026-02-17 | Rs 291.00 | Rs 293.90 | Rs 280.20 | Rs 280.50 | 89,403 |
| 2026-02-16 | Rs 298.00 | Rs 308.00 | Rs 291.00 | Rs 291.00 | 82,442 |
| 2026-02-12 | Rs 300.00 | Rs 306.00 | Rs 295.10 | Rs 297.00 | 170,303 |
| 2026-02-11 | Rs 298.60 | Rs 302.50 | Rs 292.80 | Rs 295.00 | 83,679 |
| 2026-02-10 | Rs 292.90 | Rs 308.00 | Rs 287.10 | Rs 292.90 | 169,091 |
| 2026-02-09 | Rs 297.80 | Rs 297.80 | Rs 285.00 | Rs 287.90 | 147,558 |
| 2026-02-08 | Rs 297.90 | Rs 309.00 | Rs 292.40 | Rs 295.00 | 137,920 |
| 2026-02-05 | Rs 285.00 | Rs 308.00 | Rs 280.10 | Rs 298.00 | 354,438 |
| 2026-02-04 | Rs 282.00 | Rs 282.00 | Rs 275.00 | Rs 280.00 | 51,384 |
| 2026-02-03 | Rs 280.00 | Rs 284.00 | Rs 276.00 | Rs 277.00 | 62,358 |
| 2026-02-02 | Rs 287.00 | Rs 287.00 | Rs 278.00 | Rs 279.00 | 66,913 |
| 2026-02-01 | Rs 285.00 | Rs 292.70 | Rs 282.00 | Rs 283.00 | 60,974 |
| 2026-01-29 | Rs 288.00 | Rs 297.80 | Rs 285.10 | Rs 287.00 | 195,608 |
| 2026-01-28 | Rs 278.00 | Rs 286.90 | Rs 275.40 | Rs 282.90 | 84,154 |
| 2026-01-27 | Rs 291.60 | Rs 295.00 | Rs 277.10 | Rs 279.00 | 153,123 |
| 2026-01-26 | Rs 285.00 | Rs 294.60 | Rs 282.10 | Rs 286.00 | 119,421 |
| 2026-01-25 | Rs 284.80 | Rs 294.00 | Rs 280.00 | Rs 288.90 | 96,741 |
| 2026-01-22 | Rs 279.90 | Rs 283.40 | Rs 275.10 | Rs 279.50 | 60,951 |
| 2026-01-21 | Rs 279.00 | Rs 282.50 | Rs 274.50 | Rs 277.00 | 128,073 |
| 2026-01-20 | Rs 273.00 | Rs 277.00 | Rs 270.50 | Rs 273.90 | 84,550 |
| 2026-01-18 | Rs 270.00 | Rs 275.90 | Rs 267.70 | Rs 268.00 | 60,456 |
| 2026-01-14 | Rs 270.00 | Rs 277.00 | Rs 264.60 | Rs 269.20 | 128,761 |
| 2026-01-13 | Rs 258.00 | Rs 265.00 | Rs 257.00 | Rs 264.90 | 82,602 |
| 2026-01-12 | Rs 257.00 | Rs 267.30 | Rs 256.20 | Rs 256.80 | 19,695 |
| 2026-01-08 | Rs 250.00 | Rs 262.40 | Rs 250.00 | Rs 259.00 | 60,322 |
| 2026-01-07 | Rs 256.00 | Rs 260.90 | Rs 252.00 | Rs 254.80 | 21,628 |
| 2026-01-06 | Rs 262.10 | Rs 263.00 | Rs 253.00 | Rs 253.00 | 45,721 |
| 2026-01-05 | Rs 253.00 | Rs 259.20 | Rs 252.20 | Rs 257.00 | 27,681 |
| 2026-01-04 | Rs 253.00 | Rs 260.00 | Rs 252.90 | Rs 254.20 | 10,625 |
| 2026-01-01 | Rs 264.00 | Rs 264.00 | Rs 254.80 | Rs 256.70 | 37,493 |
| 2025-12-31 | Rs 250.40 | Rs 264.00 | Rs 250.40 | Rs 261.00 | 55,493 |
| 2025-12-29 | Rs 260.00 | Rs 263.00 | Rs 254.30 | Rs 254.30 | 25,215 |
| 2025-12-28 | Rs 258.00 | Rs 261.00 | Rs 253.60 | Rs 260.10 | 46,653 |
| 2025-12-24 | Rs 250.00 | Rs 257.90 | Rs 249.10 | Rs 254.00 | 21,130 |
| 2025-12-23 | Rs 253.80 | Rs 253.80 | Rs 245.00 | Rs 248.00 | 30,957 |
| 2025-12-22 | Rs 250.00 | Rs 254.00 | Rs 249.00 | Rs 250.00 | 31,283 |
| 2025-12-21 | Rs 254.00 | Rs 256.70 | Rs 249.50 | Rs 253.90 | 31,969 |
| 2025-12-18 | Rs 259.10 | Rs 260.90 | Rs 253.00 | Rs 253.00 | 44,850 |
| 2025-12-17 | Rs 260.10 | Rs 264.80 | Rs 258.00 | Rs 260.00 | 38,450 |
| 2025-12-16 | Rs 263.00 | Rs 266.00 | Rs 258.00 | Rs 261.10 | 23,744 |
| 2025-12-15 | Rs 256.00 | Rs 263.80 | Rs 256.00 | Rs 261.60 | 38,554 |
| 2025-12-14 | Rs 265.50 | Rs 266.00 | Rs 256.40 | Rs 256.50 | 31,045 |
| 2025-12-11 | Rs 258.20 | Rs 265.00 | Rs 256.10 | Rs 263.80 | 38,863 |
| 2025-12-10 | Rs 260.10 | Rs 265.00 | Rs 258.20 | Rs 258.20 | 26,902 |
| 2025-12-09 | Rs 266.00 | Rs 266.00 | Rs 260.10 | Rs 260.10 | 32,766 |
| 2025-12-08 | Rs 268.60 | Rs 268.60 | Rs 261.10 | Rs 261.80 | 24,412 |
| 2025-12-07 | Rs 265.70 | Rs 268.00 | Rs 263.00 | Rs 263.40 | 34,816 |
| 2025-12-03 | Rs 277.40 | Rs 277.40 | Rs 265.60 | Rs 266.90 | 49,110 |
| 2025-12-02 | Rs 271.30 | Rs 274.00 | Rs 268.10 | Rs 272.00 | 49,683 |
| 2025-12-01 | Rs 268.10 | Rs 273.90 | Rs 263.30 | Rs 266.00 | 45,439 |
| 2025-11-30 | Rs 279.00 | Rs 279.00 | Rs 265.00 | Rs 265.10 | 82,375 |
| 2025-11-27 | Rs 285.00 | Rs 285.00 | Rs 274.70 | Rs 274.70 | 69,892 |
| 2025-11-26 | Rs 283.00 | Rs 283.90 | Rs 276.40 | Rs 281.80 | 91,975 |
| 2025-11-25 | Rs 271.50 | Rs 282.90 | Rs 270.10 | Rs 282.90 | 132,344 |
| 2025-11-24 | Rs 282.50 | Rs 282.50 | Rs 270.50 | Rs 273.70 | 94,305 |
| 2025-11-23 | Rs 255.40 | Rs 279.00 | Rs 255.40 | Rs 277.00 | 185,273 |
| 2025-11-20 | Rs 250.00 | Rs 263.80 | Rs 250.00 | Rs 260.60 | 76,715 |
| 2025-11-19 | Rs 254.20 | Rs 262.50 | Rs 252.60 | Rs 254.00 | 37,722 |
| 2025-11-18 | Rs 250.90 | Rs 261.90 | Rs 250.90 | Rs 259.00 | 49,633 |
| 2025-11-17 | Rs 246.10 | Rs 256.90 | Rs 246.10 | Rs 256.00 | 44,633 |
| 2025-11-16 | Rs 248.80 | Rs 249.00 | Rs 240.20 | Rs 246.70 | 25,787 |
| 2025-11-13 | Rs 240.10 | Rs 247.40 | Rs 240.10 | Rs 244.00 | 14,090 |
| 2025-11-12 | Rs 251.40 | Rs 251.40 | Rs 243.70 | Rs 245.00 | 15,060 |
| 2025-11-11 | Rs 247.40 | Rs 249.90 | Rs 242.20 | Rs 248.00 | 13,097 |
| 2025-11-10 | Rs 241.20 | Rs 249.00 | Rs 240.00 | Rs 243.00 | 43,597 |
| 2025-11-09 | Rs 252.80 | Rs 252.80 | Rs 244.30 | Rs 246.00 | 23,841 |
| 2025-11-06 | Rs 250.00 | Rs 255.30 | Rs 246.20 | Rs 247.90 | 31,236 |
| 2025-11-05 | Rs 245.00 | Rs 254.00 | Rs 243.00 | Rs 249.40 | 35,724 |
| 2025-11-04 | Rs 258.90 | Rs 260.00 | Rs 248.20 | Rs 250.00 | 34,321 |
| 2025-11-03 | Rs 253.10 | Rs 267.20 | Rs 253.10 | Rs 258.90 | 64,554 |
| 2025-11-02 | Rs 256.90 | Rs 265.40 | Rs 250.00 | Rs 258.20 | 68,113 |
| 2025-10-30 | Rs 245.80 | Rs 252.80 | Rs 239.50 | Rs 251.90 | 48,602 |
| 2025-10-29 | Rs 249.30 | Rs 252.00 | Rs 240.70 | Rs 241.00 | 40,295 |
| 2025-10-28 | Rs 232.00 | Rs 244.60 | Rs 230.00 | Rs 244.50 | 45,972 |
| 2025-10-26 | Rs 231.50 | Rs 231.50 | Rs 223.40 | Rs 231.40 | 22,596 |
| 2025-10-19 | Rs 230.10 | Rs 232.00 | Rs 227.90 | Rs 230.00 | 14,651 |
| 2025-10-16 | Rs 236.30 | Rs 236.50 | Rs 225.00 | Rs 227.90 | 26,363 |
| 2025-10-15 | Rs 237.00 | Rs 239.00 | Rs 230.20 | Rs 232.00 | 18,612 |
| 2025-10-14 | Rs 246.40 | Rs 246.40 | Rs 233.40 | Rs 237.00 | 18,672 |
| 2025-10-13 | Rs 243.00 | Rs 245.00 | Rs 236.00 | Rs 241.90 | 48,263 |
| 2025-10-12 | Rs 250.00 | Rs 250.00 | Rs 237.10 | Rs 240.90 | 43,488 |
| 2025-10-09 | Rs 254.80 | Rs 264.00 | Rs 247.60 | Rs 250.00 | 54,195 |
| 2025-10-08 | Rs 260.00 | Rs 264.90 | Rs 242.50 | Rs 249.90 | 53,399 |
| 2025-10-07 | Rs 267.60 | Rs 272.80 | Rs 252.10 | Rs 255.00 | 60,653 |
| 2025-09-28 | Rs 267.10 | Rs 273.00 | Rs 264.50 | Rs 273.00 | 55,459 |
| 2025-09-25 | Rs 255.00 | Rs 267.20 | Rs 254.70 | Rs 267.20 | 41,999 |
| 2025-09-24 | Rs 264.10 | Rs 267.80 | Rs 256.10 | Rs 258.70 | 38,620 |
| 2025-09-23 | Rs 245.60 | Rs 265.00 | Rs 237.10 | Rs 263.90 | 71,519 |
| 2025-09-21 | Rs 227.00 | Rs 243.70 | Rs 226.00 | Rs 241.01 | 64,414 |
| 2025-09-18 | Rs 242.00 | Rs 242.00 | Rs 229.00 | Rs 229.00 | 1,169 |
| 2025-09-08 | Rs 244.70 | Rs 246.80 | Rs 242.20 | Rs 242.94 | 27,063 |
| 2025-09-07 | Rs 243.00 | Rs 249.90 | Rs 243.00 | Rs 244.69 | 45,246 |
| 2025-09-04 | Rs 243.00 | Rs 250.60 | Rs 241.40 | Rs 246.26 | 50,491 |