Citizen Life Insurance Company Limited (CLI) Price History
Daily open, high, low, close and volume for Citizen Life Insurance Company Limited (CLI) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 427.60 | Rs 434.00 | Rs 427.60 | Rs 432.00 | 7,177 |
| 2026-10-08 | Rs 427.10 | Rs 429.90 | Rs 427.10 | Rs 429.00 | 2,797 |
| 2026-10-07 | Rs 430.00 | Rs 434.00 | Rs 426.30 | Rs 430.00 | 5,598 |
| 2026-10-06 | Rs 425.00 | Rs 435.00 | Rs 425.00 | Rs 430.00 | 7,823 |
| 2026-10-05 | Rs 430.00 | Rs 432.00 | Rs 427.10 | Rs 429.00 | 23,320 |
| 2026-10-02 | Rs 432.50 | Rs 435.00 | Rs 430.10 | Rs 433.00 | 8,728 |
| 2026-10-01 | Rs 437.00 | Rs 438.00 | Rs 432.10 | Rs 436.00 | 6,274 |
| 2026-09-30 | Rs 435.90 | Rs 437.50 | Rs 433.00 | Rs 437.00 | 8,021 |
| 2026-09-29 | Rs 460.50 | Rs 460.50 | Rs 431.00 | Rs 436.60 | 16,337 |
| 2026-09-28 | Rs 434.00 | Rs 450.00 | Rs 434.00 | Rs 438.60 | 21,048 |
| 2026-09-24 | Rs 435.00 | Rs 440.00 | Rs 432.40 | Rs 440.00 | 6,166 |
| 2026-09-23 | Rs 438.00 | Rs 440.00 | Rs 435.00 | Rs 436.00 | 9,186 |
| 2026-09-22 | Rs 439.00 | Rs 444.20 | Rs 435.00 | Rs 440.20 | 25,764 |
| 2026-09-18 | Rs 427.00 | Rs 443.00 | Rs 427.00 | Rs 439.90 | 22,667 |
| 2026-09-17 | Rs 428.00 | Rs 435.40 | Rs 428.00 | Rs 433.00 | 12,932 |
| 2026-09-16 | Rs 440.00 | Rs 440.50 | Rs 426.00 | Rs 428.00 | 13,628 |
| 2026-09-15 | Rs 446.00 | Rs 446.00 | Rs 431.00 | Rs 436.50 | 16,589 |
| 2026-09-14 | Rs 412.00 | Rs 425.00 | Rs 412.00 | Rs 425.00 | 23,906 |
| 2026-09-11 | Rs 412.00 | Rs 419.90 | Rs 410.00 | Rs 415.00 | 15,310 |
| 2026-09-10 | Rs 413.50 | Rs 413.50 | Rs 410.10 | Rs 411.00 | 15,595 |
| 2026-09-09 | Rs 414.00 | Rs 419.00 | Rs 413.00 | Rs 413.00 | 12,524 |
| 2026-09-07 | Rs 412.00 | Rs 417.90 | Rs 412.00 | Rs 413.10 | 11,366 |
| 2026-09-03 | Rs 412.10 | Rs 416.00 | Rs 411.30 | Rs 415.00 | 5,103 |
| 2026-09-02 | Rs 415.00 | Rs 419.90 | Rs 411.10 | Rs 412.20 | 8,136 |
| 2026-09-01 | Rs 412.00 | Rs 419.90 | Rs 410.20 | Rs 419.00 | 7,586 |
| 2026-08-31 | Rs 415.00 | Rs 417.00 | Rs 412.30 | Rs 412.30 | 6,700 |
| 2026-08-27 | Rs 412.50 | Rs 420.00 | Rs 412.50 | Rs 417.10 | 4,575 |
| 2026-08-26 | Rs 425.00 | Rs 425.00 | Rs 416.10 | Rs 419.00 | 10,136 |
| 2026-08-25 | Rs 425.00 | Rs 439.00 | Rs 424.00 | Rs 426.00 | 8,403 |
| 2026-08-24 | Rs 430.00 | Rs 432.00 | Rs 426.00 | Rs 426.50 | 5,124 |
| 2026-08-21 | Rs 462.00 | Rs 462.00 | Rs 429.40 | Rs 430.00 | 16,441 |
| 2026-08-20 | Rs 435.00 | Rs 442.00 | Rs 429.10 | Rs 440.00 | 15,739 |
| 2026-08-19 | Rs 438.00 | Rs 438.00 | Rs 433.00 | Rs 435.00 | 11,805 |
| 2026-08-18 | Rs 435.00 | Rs 439.00 | Rs 435.00 | Rs 438.80 | 6,645 |
| 2026-08-17 | Rs 440.00 | Rs 443.90 | Rs 434.50 | Rs 439.40 | 6,976 |
| 2026-08-14 | Rs 433.00 | Rs 442.00 | Rs 432.10 | Rs 440.00 | 14,215 |
| 2026-08-13 | Rs 430.00 | Rs 433.00 | Rs 428.00 | Rs 432.00 | 9,320 |
| 2026-08-12 | Rs 437.20 | Rs 437.20 | Rs 430.00 | Rs 432.00 | 21,143 |
| 2026-08-11 | Rs 435.20 | Rs 439.90 | Rs 435.00 | Rs 437.20 | 6,889 |
| 2026-08-10 | Rs 442.00 | Rs 442.00 | Rs 436.30 | Rs 440.00 | 4,963 |
| 2026-08-07 | Rs 440.00 | Rs 446.00 | Rs 435.10 | Rs 443.90 | 18,558 |
| 2026-08-06 | Rs 442.00 | Rs 445.00 | Rs 440.00 | Rs 440.10 | 6,652 |
| 2026-08-05 | Rs 443.00 | Rs 448.00 | Rs 441.60 | Rs 445.80 | 6,235 |
| 2026-08-04 | Rs 444.00 | Rs 445.20 | Rs 443.00 | Rs 443.00 | 4,862 |
| 2026-08-03 | Rs 442.00 | Rs 450.00 | Rs 442.00 | Rs 448.50 | 6,668 |
| 2026-07-31 | Rs 441.00 | Rs 448.00 | Rs 441.00 | Rs 448.00 | 9,671 |
| 2026-07-30 | Rs 425.00 | Rs 446.10 | Rs 425.00 | Rs 444.30 | 6,750 |
| 2026-07-29 | Rs 441.00 | Rs 455.00 | Rs 441.00 | Rs 447.00 | 14,371 |
| 2026-07-28 | Rs 445.50 | Rs 454.00 | Rs 445.50 | Rs 450.00 | 4,683 |
| 2026-07-27 | Rs 450.30 | Rs 459.90 | Rs 450.30 | Rs 453.00 | 29,516 |
| 2026-07-24 | Rs 443.30 | Rs 460.20 | Rs 443.30 | Rs 454.00 | 11,247 |
| 2026-07-23 | Rs 442.20 | Rs 455.00 | Rs 442.00 | Rs 455.00 | 10,896 |
| 2026-07-22 | Rs 429.00 | Rs 453.00 | Rs 429.00 | Rs 450.00 | 5,568 |
| 2026-07-21 | Rs 464.60 | Rs 464.60 | Rs 450.30 | Rs 451.50 | 13,496 |
| 2026-07-20 | Rs 450.00 | Rs 457.90 | Rs 441.00 | Rs 457.50 | 10,614 |
| 2026-07-17 | Rs 435.10 | Rs 457.00 | Rs 433.00 | Rs 451.00 | 4,003 |
| 2026-07-16 | Rs 435.00 | Rs 443.00 | Rs 435.00 | Rs 435.10 | 4,932 |
| 2026-07-15 | Rs 434.10 | Rs 442.00 | Rs 434.10 | Rs 438.90 | 11,976 |
| 2026-07-14 | Rs 436.00 | Rs 442.00 | Rs 429.30 | Rs 436.00 | 10,212 |
| 2026-07-13 | Rs 444.00 | Rs 450.00 | Rs 435.10 | Rs 436.00 | 17,029 |
| 2026-07-10 | Rs 441.00 | Rs 445.00 | Rs 441.00 | Rs 444.90 | 3,912 |
| 2026-07-09 | Rs 444.00 | Rs 449.00 | Rs 441.50 | Rs 444.00 | 8,752 |
| 2026-07-08 | Rs 458.00 | Rs 458.00 | Rs 444.00 | Rs 449.00 | 9,139 |
| 2026-07-07 | Rs 445.00 | Rs 458.00 | Rs 445.00 | Rs 458.00 | 7,869 |
| 2026-07-06 | Rs 444.00 | Rs 452.00 | Rs 444.00 | Rs 451.90 | 5,660 |
| 2026-07-03 | Rs 445.30 | Rs 452.00 | Rs 445.30 | Rs 448.90 | 6,174 |
| 2026-07-02 | Rs 448.00 | Rs 453.00 | Rs 446.20 | Rs 451.00 | 7,338 |
| 2026-07-01 | Rs 440.00 | Rs 451.90 | Rs 440.00 | Rs 448.00 | 8,478 |
| 2026-06-30 | Rs 442.00 | Rs 449.00 | Rs 441.10 | Rs 443.00 | 11,086 |
| 2026-06-29 | Rs 447.50 | Rs 450.00 | Rs 440.70 | Rs 445.00 | 6,274 |
| 2026-06-26 | Rs 448.20 | Rs 450.00 | Rs 447.00 | Rs 447.50 | 7,226 |
| 2026-06-25 | Rs 448.10 | Rs 450.00 | Rs 447.90 | Rs 448.20 | 16,549 |
| 2026-06-24 | Rs 450.10 | Rs 453.00 | Rs 446.00 | Rs 447.70 | 18,636 |
| 2026-06-23 | Rs 445.00 | Rs 452.00 | Rs 445.00 | Rs 450.90 | 8,913 |
| 2026-06-22 | Rs 450.00 | Rs 453.50 | Rs 450.00 | Rs 450.20 | 13,646 |
| 2026-06-19 | Rs 450.20 | Rs 455.00 | Rs 450.20 | Rs 452.00 | 13,767 |
| 2026-06-18 | Rs 451.20 | Rs 453.00 | Rs 451.20 | Rs 453.00 | 2,482 |
| 2026-06-17 | Rs 450.00 | Rs 455.00 | Rs 450.00 | Rs 452.50 | 7,237 |
| 2026-06-16 | Rs 450.20 | Rs 455.00 | Rs 450.20 | Rs 452.00 | 9,140 |
| 2026-06-15 | Rs 455.00 | Rs 455.00 | Rs 451.00 | Rs 451.00 | 16,823 |
| 2026-06-12 | Rs 452.00 | Rs 456.00 | Rs 452.00 | Rs 455.00 | 13,285 |
| 2026-06-11 | Rs 455.00 | Rs 456.90 | Rs 454.10 | Rs 454.20 | 14,763 |
| 2026-06-10 | Rs 454.30 | Rs 457.80 | Rs 454.00 | Rs 455.00 | 16,135 |
| 2026-06-09 | Rs 457.10 | Rs 458.00 | Rs 454.10 | Rs 455.50 | 13,863 |
| 2026-06-08 | Rs 460.00 | Rs 465.10 | Rs 457.30 | Rs 457.30 | 13,332 |
| 2026-06-05 | Rs 464.70 | Rs 465.50 | Rs 457.10 | Rs 465.50 | 14,320 |
| 2026-06-04 | Rs 470.00 | Rs 470.90 | Rs 463.70 | Rs 466.00 | 23,485 |
| 2026-06-03 | Rs 455.00 | Rs 470.00 | Rs 453.30 | Rs 466.90 | 36,787 |
| 2026-06-02 | Rs 452.40 | Rs 459.00 | Rs 452.30 | Rs 454.30 | 18,928 |
| 2026-06-01 | Rs 450.00 | Rs 460.00 | Rs 450.00 | Rs 455.00 | 16,729 |
| 2026-05-27 | Rs 456.80 | Rs 459.00 | Rs 454.50 | Rs 458.00 | 10,262 |
| 2026-05-26 | Rs 455.00 | Rs 460.00 | Rs 454.00 | Rs 457.00 | 20,764 |
| 2026-05-25 | Rs 452.00 | Rs 459.80 | Rs 452.00 | Rs 456.20 | 20,675 |
| 2026-05-22 | Rs 452.00 | Rs 455.00 | Rs 451.20 | Rs 452.00 | 9,306 |
| 2026-05-21 | Rs 452.20 | Rs 456.00 | Rs 452.20 | Rs 454.00 | 3,535 |
| 2026-05-20 | Rs 450.00 | Rs 456.00 | Rs 450.00 | Rs 454.50 | 7,673 |
| 2026-05-19 | Rs 450.00 | Rs 453.00 | Rs 450.00 | Rs 451.60 | 10,197 |
| 2026-05-18 | Rs 453.00 | Rs 455.90 | Rs 451.10 | Rs 451.60 | 16,397 |
| 2026-05-15 | Rs 451.80 | Rs 459.50 | Rs 451.80 | Rs 455.00 | 17,123 |
| 2026-05-14 | Rs 451.70 | Rs 455.00 | Rs 451.70 | Rs 452.80 | 4,247 |
| 2026-05-13 | Rs 455.00 | Rs 456.00 | Rs 450.30 | Rs 455.00 | 8,957 |
| 2026-05-12 | Rs 466.00 | Rs 466.00 | Rs 455.70 | Rs 456.00 | 9,348 |
| 2026-05-11 | Rs 456.00 | Rs 459.90 | Rs 454.00 | Rs 459.50 | 9,558 |
| 2026-05-08 | Rs 452.00 | Rs 458.00 | Rs 452.00 | Rs 456.00 | 6,678 |
| 2026-05-07 | Rs 450.90 | Rs 459.00 | Rs 447.10 | Rs 452.00 | 5,216 |
| 2026-05-06 | Rs 449.20 | Rs 451.00 | Rs 449.20 | Rs 450.90 | 5,213 |
| 2026-05-05 | Rs 448.30 | Rs 453.00 | Rs 448.20 | Rs 453.00 | 6,340 |
| 2026-05-04 | Rs 445.10 | Rs 453.00 | Rs 445.10 | Rs 450.00 | 14,901 |
| 2026-04-30 | Rs 449.00 | Rs 455.00 | Rs 448.20 | Rs 452.60 | 13,491 |
| 2026-04-29 | Rs 456.10 | Rs 456.50 | Rs 453.00 | Rs 454.00 | 8,046 |
| 2026-04-28 | Rs 457.00 | Rs 461.00 | Rs 455.00 | Rs 456.10 | 10,338 |
| 2026-04-27 | Rs 459.00 | Rs 465.00 | Rs 455.00 | Rs 457.00 | 16,827 |
| 2026-04-24 | Rs 450.10 | Rs 460.00 | Rs 450.10 | Rs 459.00 | 10,823 |
| 2026-04-23 | Rs 455.00 | Rs 457.80 | Rs 452.00 | Rs 456.30 | 9,923 |
| 2026-04-22 | Rs 460.10 | Rs 463.00 | Rs 455.00 | Rs 458.20 | 19,796 |
| 2026-04-21 | Rs 461.00 | Rs 465.00 | Rs 460.00 | Rs 463.00 | 10,134 |
| 2026-04-20 | Rs 465.00 | Rs 465.00 | Rs 460.20 | Rs 463.80 | 9,333 |
| 2026-04-17 | Rs 460.00 | Rs 466.50 | Rs 460.00 | Rs 465.00 | 15,161 |
| 2026-04-16 | Rs 467.00 | Rs 470.00 | Rs 463.00 | Rs 464.00 | 13,096 |
| 2026-04-15 | Rs 466.00 | Rs 470.00 | Rs 461.20 | Rs 467.00 | 14,824 |
| 2026-04-13 | Rs 468.50 | Rs 468.50 | Rs 461.10 | Rs 466.00 | 11,890 |
| 2026-04-10 | Rs 472.00 | Rs 475.00 | Rs 465.00 | Rs 468.50 | 9,688 |
| 2026-04-09 | Rs 467.00 | Rs 473.00 | Rs 467.00 | Rs 472.00 | 14,718 |
| 2026-04-08 | Rs 465.00 | Rs 469.00 | Rs 457.10 | Rs 467.00 | 9,911 |
| 2026-04-07 | Rs 467.00 | Rs 475.50 | Rs 465.50 | Rs 466.00 | 12,120 |
| 2026-04-06 | Rs 450.00 | Rs 468.90 | Rs 450.00 | Rs 468.00 | 19,674 |
| 2026-04-05 | Rs 461.10 | Rs 463.90 | Rs 453.00 | Rs 454.00 | 48,556 |
| 2026-04-02 | Rs 466.00 | Rs 470.00 | Rs 460.00 | Rs 467.10 | 19,783 |
| 2026-04-01 | Rs 475.00 | Rs 480.00 | Rs 466.00 | Rs 470.50 | 33,633 |
| 2026-03-31 | Rs 472.00 | Rs 480.00 | Rs 467.20 | Rs 479.90 | 21,955 |
| 2026-03-30 | Rs 490.00 | Rs 490.00 | Rs 472.10 | Rs 474.80 | 24,301 |
| 2026-03-29 | Rs 492.00 | Rs 492.00 | Rs 480.50 | Rs 481.00 | 39,927 |
| 2026-03-26 | Rs 486.00 | Rs 494.80 | Rs 486.00 | Rs 491.00 | 19,843 |
| 2026-03-25 | Rs 490.00 | Rs 499.00 | Rs 490.00 | Rs 490.30 | 41,452 |
| 2026-03-24 | Rs 496.00 | Rs 500.00 | Rs 491.00 | Rs 498.00 | 39,060 |
| 2026-03-23 | Rs 503.00 | Rs 511.00 | Rs 496.10 | Rs 500.00 | 43,211 |
| 2026-03-22 | Rs 495.00 | Rs 502.40 | Rs 488.00 | Rs 502.00 | 73,644 |
| 2026-03-19 | Rs 475.00 | Rs 491.90 | Rs 475.00 | Rs 490.00 | 55,838 |
| 2026-03-17 | Rs 475.00 | Rs 479.90 | Rs 475.00 | Rs 478.70 | 12,040 |
| 2026-03-16 | Rs 481.00 | Rs 484.90 | Rs 473.50 | Rs 480.00 | 32,513 |
| 2026-03-15 | Rs 481.00 | Rs 490.00 | Rs 481.00 | Rs 484.20 | 20,602 |
| 2026-03-12 | Rs 480.00 | Rs 492.00 | Rs 480.00 | Rs 485.10 | 19,593 |
| 2026-03-11 | Rs 495.00 | Rs 497.30 | Rs 484.00 | Rs 486.00 | 25,020 |
| 2026-03-10 | Rs 502.00 | Rs 502.00 | Rs 483.00 | Rs 495.00 | 86,553 |
| 2026-03-09 | Rs 483.20 | Rs 492.80 | Rs 483.20 | Rs 492.80 | 1,010 |
| 2026-03-03 | Rs 470.00 | Rs 474.90 | Rs 462.10 | Rs 473.80 | 15,877 |
| 2026-03-01 | Rs 470.00 | Rs 474.50 | Rs 453.00 | Rs 469.00 | 20,615 |
| 2026-02-26 | Rs 462.10 | Rs 474.30 | Rs 462.10 | Rs 474.00 | 13,648 |
| 2026-02-25 | Rs 456.10 | Rs 472.20 | Rs 456.10 | Rs 471.00 | 19,924 |
| 2026-02-24 | Rs 455.00 | Rs 462.00 | Rs 450.00 | Rs 462.00 | 18,695 |
| 2026-02-23 | Rs 447.00 | Rs 457.00 | Rs 447.00 | Rs 455.00 | 12,983 |
| 2026-02-22 | Rs 454.00 | Rs 457.00 | Rs 450.10 | Rs 452.00 | 19,375 |
| 2026-02-17 | Rs 460.00 | Rs 463.70 | Rs 456.30 | Rs 456.90 | 18,647 |
| 2026-02-16 | Rs 459.20 | Rs 466.00 | Rs 459.00 | Rs 460.00 | 17,216 |
| 2026-02-12 | Rs 462.60 | Rs 467.00 | Rs 459.20 | Rs 464.00 | 27,426 |
| 2026-02-11 | Rs 462.50 | Rs 469.90 | Rs 461.90 | Rs 462.10 | 12,674 |
| 2026-02-10 | Rs 463.30 | Rs 466.00 | Rs 462.20 | Rs 462.50 | 15,691 |
| 2026-02-09 | Rs 471.80 | Rs 471.80 | Rs 465.00 | Rs 465.10 | 31,226 |
| 2026-02-08 | Rs 473.00 | Rs 478.00 | Rs 466.20 | Rs 471.80 | 21,293 |
| 2026-02-05 | Rs 468.00 | Rs 474.00 | Rs 466.20 | Rs 473.00 | 20,837 |
| 2026-02-04 | Rs 462.00 | Rs 470.00 | Rs 462.00 | Rs 470.00 | 19,319 |
| 2026-02-03 | Rs 469.20 | Rs 473.00 | Rs 465.00 | Rs 465.20 | 27,227 |
| 2026-02-02 | Rs 472.00 | Rs 475.00 | Rs 465.30 | Rs 468.50 | 15,315 |
| 2026-02-01 | Rs 471.60 | Rs 475.00 | Rs 468.00 | Rs 472.00 | 28,836 |
| 2026-01-29 | Rs 475.00 | Rs 483.00 | Rs 472.80 | Rs 474.10 | 31,671 |
| 2026-01-28 | Rs 475.00 | Rs 482.00 | Rs 475.00 | Rs 477.30 | 29,616 |
| 2026-01-27 | Rs 481.00 | Rs 490.00 | Rs 477.00 | Rs 479.80 | 44,867 |
| 2026-01-26 | Rs 482.00 | Rs 493.00 | Rs 480.20 | Rs 486.00 | 62,452 |
| 2026-01-25 | Rs 476.00 | Rs 484.00 | Rs 473.20 | Rs 482.00 | 57,147 |
| 2026-01-22 | Rs 474.00 | Rs 477.00 | Rs 470.00 | Rs 476.00 | 19,471 |
| 2026-01-21 | Rs 483.00 | Rs 490.00 | Rs 474.00 | Rs 474.60 | 32,863 |
| 2026-01-20 | Rs 485.00 | Rs 486.40 | Rs 478.00 | Rs 480.50 | 59,499 |
| 2026-01-18 | Rs 472.10 | Rs 480.00 | Rs 471.50 | Rs 476.90 | 29,464 |
| 2026-01-14 | Rs 475.00 | Rs 480.00 | Rs 471.50 | Rs 474.00 | 25,644 |
| 2026-01-13 | Rs 471.00 | Rs 475.00 | Rs 471.00 | Rs 475.00 | 30,707 |
| 2026-01-12 | Rs 471.20 | Rs 480.00 | Rs 471.10 | Rs 475.50 | 47,799 |
| 2026-01-08 | Rs 472.50 | Rs 483.00 | Rs 472.40 | Rs 479.00 | 33,195 |
| 2026-01-07 | Rs 470.10 | Rs 480.00 | Rs 468.30 | Rs 479.90 | 40,390 |
| 2026-01-06 | Rs 467.00 | Rs 476.00 | Rs 464.00 | Rs 473.90 | 42,620 |
| 2026-01-05 | Rs 464.80 | Rs 468.00 | Rs 461.40 | Rs 467.00 | 32,647 |
| 2026-01-04 | Rs 470.00 | Rs 470.00 | Rs 461.00 | Rs 464.80 | 23,596 |
| 2026-01-01 | Rs 473.00 | Rs 473.00 | Rs 464.20 | Rs 467.00 | 38,469 |
| 2025-12-31 | Rs 477.20 | Rs 477.50 | Rs 468.20 | Rs 470.00 | 38,232 |
| 2025-12-29 | Rs 482.50 | Rs 482.50 | Rs 466.00 | Rs 467.90 | 36,302 |
| 2025-12-28 | Rs 471.00 | Rs 480.00 | Rs 465.20 | Rs 473.10 | 69,482 |
| 2025-12-24 | Rs 497.70 | Rs 497.70 | Rs 470.00 | Rs 471.50 | 67,041 |
| 2025-12-23 | Rs 508.70 | Rs 508.70 | Rs 483.00 | Rs 488.00 | 103,198 |
| 2025-12-22 | Rs 513.50 | Rs 522.00 | Rs 512.20 | Rs 519.00 | 137,877 |
| 2025-12-21 | Rs 519.90 | Rs 523.00 | Rs 513.50 | Rs 516.00 | 123,345 |
| 2025-12-18 | Rs 520.00 | Rs 523.00 | Rs 515.10 | Rs 519.90 | 104,340 |
| 2025-12-17 | Rs 509.00 | Rs 526.00 | Rs 506.00 | Rs 519.00 | 135,518 |
| 2025-12-16 | Rs 500.00 | Rs 508.60 | Rs 498.90 | Rs 507.00 | 70,846 |
| 2025-12-15 | Rs 497.00 | Rs 504.00 | Rs 497.00 | Rs 501.00 | 60,873 |
| 2025-12-14 | Rs 499.70 | Rs 506.00 | Rs 498.20 | Rs 499.10 | 70,636 |
| 2025-12-11 | Rs 500.00 | Rs 506.00 | Rs 496.00 | Rs 499.70 | 70,476 |
| 2025-12-10 | Rs 499.10 | Rs 499.10 | Rs 494.00 | Rs 498.00 | 103,150 |
| 2025-12-09 | Rs 477.50 | Rs 491.80 | Rs 477.50 | Rs 489.40 | 18,826 |
| 2025-12-08 | Rs 475.00 | Rs 487.00 | Rs 475.00 | Rs 485.00 | 17,930 |
| 2025-12-07 | Rs 482.00 | Rs 485.10 | Rs 477.20 | Rs 483.00 | 17,377 |
| 2025-12-03 | Rs 485.00 | Rs 491.60 | Rs 481.50 | Rs 485.10 | 21,196 |
| 2025-12-02 | Rs 479.00 | Rs 490.00 | Rs 479.00 | Rs 487.80 | 13,167 |
| 2025-12-01 | Rs 487.00 | Rs 490.00 | Rs 484.20 | Rs 488.00 | 40,072 |
| 2025-11-30 | Rs 488.00 | Rs 504.00 | Rs 486.00 | Rs 488.00 | 67,766 |
| 2025-11-27 | Rs 497.00 | Rs 499.00 | Rs 490.00 | Rs 496.00 | 46,115 |
| 2025-11-26 | Rs 504.00 | Rs 504.00 | Rs 490.10 | Rs 497.00 | 53,519 |
| 2025-11-25 | Rs 490.00 | Rs 501.80 | Rs 484.00 | Rs 499.90 | 65,992 |
| 2025-11-24 | Rs 475.00 | Rs 493.00 | Rs 472.00 | Rs 490.00 | 74,567 |
| 2025-11-23 | Rs 460.00 | Rs 473.00 | Rs 460.00 | Rs 470.00 | 27,616 |
| 2025-11-20 | Rs 459.60 | Rs 463.00 | Rs 459.60 | Rs 460.10 | 10,738 |
| 2025-11-19 | Rs 456.00 | Rs 468.00 | Rs 456.00 | Rs 462.60 | 7,449 |
| 2025-11-18 | Rs 456.10 | Rs 468.00 | Rs 456.10 | Rs 460.00 | 11,192 |
| 2025-11-17 | Rs 460.00 | Rs 460.00 | Rs 453.00 | Rs 458.90 | 12,395 |
| 2025-11-16 | Rs 456.00 | Rs 460.00 | Rs 452.00 | Rs 453.30 | 10,613 |
| 2025-11-13 | Rs 464.00 | Rs 469.00 | Rs 459.00 | Rs 459.00 | 13,104 |
| 2025-11-12 | Rs 469.00 | Rs 471.90 | Rs 460.00 | Rs 464.00 | 14,033 |
| 2025-11-11 | Rs 461.00 | Rs 476.00 | Rs 461.00 | Rs 469.00 | 8,385 |
| 2025-11-10 | Rs 476.00 | Rs 476.00 | Rs 460.00 | Rs 470.00 | 13,926 |
| 2025-11-09 | Rs 466.00 | Rs 472.00 | Rs 463.10 | Rs 467.00 | 14,669 |
| 2025-11-06 | Rs 470.00 | Rs 474.00 | Rs 464.00 | Rs 472.00 | 32,783 |
| 2025-11-05 | Rs 463.00 | Rs 470.00 | Rs 461.10 | Rs 470.00 | 14,565 |
| 2025-11-04 | Rs 462.00 | Rs 472.00 | Rs 462.00 | Rs 465.00 | 16,112 |
| 2025-11-03 | Rs 475.00 | Rs 481.00 | Rs 465.10 | Rs 470.00 | 35,499 |
| 2025-11-02 | Rs 465.00 | Rs 475.00 | Rs 457.30 | Rs 473.00 | 41,273 |
| 2025-10-30 | Rs 442.00 | Rs 460.00 | Rs 438.00 | Rs 456.00 | 28,517 |
| 2025-10-29 | Rs 451.00 | Rs 460.00 | Rs 445.90 | Rs 446.00 | 21,143 |
| 2025-10-28 | Rs 435.00 | Rs 451.80 | Rs 435.00 | Rs 451.00 | 20,808 |
| 2025-10-26 | Rs 434.00 | Rs 438.40 | Rs 425.00 | Rs 435.50 | 13,214 |
| 2025-10-19 | Rs 434.00 | Rs 440.00 | Rs 432.00 | Rs 434.00 | 4,413 |
| 2025-10-16 | Rs 437.00 | Rs 443.00 | Rs 435.00 | Rs 435.20 | 9,782 |
| 2025-10-15 | Rs 434.00 | Rs 442.00 | Rs 434.00 | Rs 440.00 | 11,634 |
| 2025-10-14 | Rs 443.00 | Rs 448.00 | Rs 435.10 | Rs 442.10 | 6,680 |
| 2025-10-13 | Rs 435.00 | Rs 451.80 | Rs 430.00 | Rs 451.80 | 30,391 |
| 2025-10-12 | Rs 445.00 | Rs 446.00 | Rs 430.00 | Rs 437.00 | 50,727 |
| 2025-10-09 | Rs 450.00 | Rs 474.00 | Rs 448.00 | Rs 452.00 | 25,229 |
| 2025-10-08 | Rs 450.00 | Rs 451.00 | Rs 440.00 | Rs 448.00 | 28,417 |
| 2025-10-07 | Rs 463.00 | Rs 464.00 | Rs 453.00 | Rs 455.10 | 14,749 |
| 2025-09-28 | Rs 477.10 | Rs 477.10 | Rs 462.00 | Rs 463.70 | 13,303 |
| 2025-09-25 | Rs 459.00 | Rs 468.00 | Rs 451.00 | Rs 467.80 | 14,296 |
| 2025-09-24 | Rs 448.00 | Rs 483.90 | Rs 448.00 | Rs 468.00 | 16,446 |
| 2025-09-23 | Rs 444.00 | Rs 461.90 | Rs 442.00 | Rs 456.70 | 15,528 |
| 2025-09-21 | Rs 412.00 | Rs 450.00 | Rs 411.00 | Rs 444.12 | 40,268 |
| 2025-09-18 | Rs 447.00 | Rs 447.00 | Rs 412.00 | Rs 412.00 | 3,632 |
| 2025-09-08 | Rs 458.50 | Rs 461.00 | Rs 454.00 | Rs 455.07 | 21,810 |
| 2025-09-07 | Rs 460.10 | Rs 465.00 | Rs 460.00 | Rs 460.92 | 12,299 |
| 2025-09-04 | Rs 467.83 | Rs 467.83 | Rs 461.40 | Rs 462.95 | 28,983 |