Deprosc Laghubitta Bittiya Sanstha Limited (DDBL) Price History
Daily open, high, low, close and volume for Deprosc Laghubitta Bittiya Sanstha Limited (DDBL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 852.00 | Rs 853.00 | Rs 845.00 | Rs 845.00 | 8,614 |
| 2026-10-08 | Rs 845.30 | Rs 851.50 | Rs 845.20 | Rs 849.00 | 13,641 |
| 2026-10-07 | Rs 845.10 | Rs 848.50 | Rs 845.00 | Rs 845.20 | 6,106 |
| 2026-10-06 | Rs 843.00 | Rs 853.00 | Rs 843.00 | Rs 843.50 | 3,000 |
| 2026-10-05 | Rs 849.10 | Rs 850.00 | Rs 840.30 | Rs 843.00 | 5,000 |
| 2026-10-02 | Rs 850.00 | Rs 852.50 | Rs 844.10 | Rs 849.00 | 2,342 |
| 2026-10-01 | Rs 842.00 | Rs 851.00 | Rs 841.00 | Rs 848.00 | 6,608 |
| 2026-09-30 | Rs 848.00 | Rs 850.00 | Rs 843.00 | Rs 846.90 | 6,710 |
| 2026-09-29 | Rs 846.10 | Rs 850.00 | Rs 846.00 | Rs 848.00 | 4,644 |
| 2026-09-28 | Rs 861.00 | Rs 867.00 | Rs 849.10 | Rs 852.00 | 10,339 |
| 2026-09-24 | Rs 813.20 | Rs 864.90 | Rs 813.20 | Rs 861.00 | 4,190 |
| 2026-09-23 | Rs 865.00 | Rs 865.50 | Rs 852.00 | Rs 856.00 | 6,310 |
| 2026-09-22 | Rs 864.00 | Rs 870.00 | Rs 864.00 | Rs 865.50 | 9,883 |
| 2026-09-18 | Rs 856.90 | Rs 867.00 | Rs 856.00 | Rs 864.00 | 11,379 |
| 2026-09-17 | Rs 853.00 | Rs 868.50 | Rs 852.20 | Rs 853.00 | 12,313 |
| 2026-09-16 | Rs 860.00 | Rs 862.00 | Rs 847.00 | Rs 849.90 | 12,133 |
| 2026-09-15 | Rs 885.00 | Rs 885.00 | Rs 852.00 | Rs 861.00 | 14,222 |
| 2026-09-14 | Rs 845.00 | Rs 853.00 | Rs 838.20 | Rs 844.10 | 4,803 |
| 2026-09-11 | Rs 832.10 | Rs 845.00 | Rs 832.10 | Rs 837.60 | 8,528 |
| 2026-09-10 | Rs 847.00 | Rs 847.00 | Rs 838.00 | Rs 839.00 | 1,688 |
| 2026-09-09 | Rs 840.00 | Rs 847.00 | Rs 835.00 | Rs 846.90 | 4,082 |
| 2026-09-07 | Rs 833.00 | Rs 849.00 | Rs 833.00 | Rs 841.10 | 3,163 |
| 2026-09-03 | Rs 839.00 | Rs 839.00 | Rs 827.00 | Rs 831.00 | 1,725 |
| 2026-09-02 | Rs 830.00 | Rs 834.00 | Rs 825.50 | Rs 834.00 | 2,073 |
| 2026-09-01 | Rs 822.00 | Rs 830.00 | Rs 822.00 | Rs 824.70 | 2,668 |
| 2026-08-31 | Rs 830.00 | Rs 835.00 | Rs 822.00 | Rs 822.10 | 3,443 |
| 2026-08-27 | Rs 819.00 | Rs 835.00 | Rs 805.00 | Rs 835.00 | 3,078 |
| 2026-08-26 | Rs 835.00 | Rs 835.00 | Rs 827.30 | Rs 829.20 | 4,532 |
| 2026-08-25 | Rs 833.00 | Rs 838.00 | Rs 826.00 | Rs 838.00 | 10,640 |
| 2026-08-24 | Rs 841.00 | Rs 843.00 | Rs 832.00 | Rs 832.00 | 1,465 |
| 2026-08-21 | Rs 845.00 | Rs 847.00 | Rs 836.00 | Rs 839.50 | 8,277 |
| 2026-08-20 | Rs 832.10 | Rs 849.90 | Rs 831.40 | Rs 849.90 | 8,432 |
| 2026-08-19 | Rs 840.00 | Rs 846.00 | Rs 840.00 | Rs 842.90 | 8,026 |
| 2026-08-18 | Rs 848.00 | Rs 849.00 | Rs 840.00 | Rs 841.00 | 14,141 |
| 2026-08-17 | Rs 855.00 | Rs 855.00 | Rs 841.20 | Rs 848.00 | 9,050 |
| 2026-08-14 | Rs 855.00 | Rs 855.00 | Rs 850.00 | Rs 853.00 | 6,500 |
| 2026-08-13 | Rs 848.00 | Rs 855.00 | Rs 848.00 | Rs 855.00 | 7,676 |
| 2026-08-12 | Rs 850.00 | Rs 852.00 | Rs 840.00 | Rs 850.00 | 15,008 |
| 2026-08-11 | Rs 840.00 | Rs 845.00 | Rs 833.00 | Rs 840.00 | 6,728 |
| 2026-08-10 | Rs 827.10 | Rs 840.00 | Rs 825.20 | Rs 840.00 | 10,615 |
| 2026-08-07 | Rs 825.00 | Rs 839.00 | Rs 825.00 | Rs 829.00 | 3,294 |
| 2026-08-06 | Rs 830.00 | Rs 835.00 | Rs 826.20 | Rs 835.00 | 5,724 |
| 2026-08-05 | Rs 837.90 | Rs 837.90 | Rs 825.00 | Rs 831.00 | 11,008 |
| 2026-08-04 | Rs 832.70 | Rs 834.00 | Rs 828.00 | Rs 833.00 | 8,928 |
| 2026-08-03 | Rs 830.00 | Rs 840.00 | Rs 830.00 | Rs 835.00 | 7,033 |
| 2026-07-31 | Rs 835.00 | Rs 836.50 | Rs 830.00 | Rs 836.50 | 3,939 |
| 2026-07-30 | Rs 850.00 | Rs 850.00 | Rs 830.30 | Rs 835.00 | 3,545 |
| 2026-07-29 | Rs 842.00 | Rs 847.00 | Rs 836.70 | Rs 836.70 | 4,927 |
| 2026-07-28 | Rs 835.50 | Rs 843.80 | Rs 835.50 | Rs 842.00 | 2,087 |
| 2026-07-27 | Rs 853.00 | Rs 854.00 | Rs 841.20 | Rs 844.00 | 3,955 |
| 2026-07-24 | Rs 840.00 | Rs 864.80 | Rs 840.00 | Rs 854.00 | 4,706 |
| 2026-07-23 | Rs 841.00 | Rs 854.00 | Rs 838.40 | Rs 849.90 | 2,827 |
| 2026-07-22 | Rs 850.00 | Rs 851.90 | Rs 841.00 | Rs 842.10 | 4,449 |
| 2026-07-21 | Rs 811.80 | Rs 872.00 | Rs 811.80 | Rs 850.00 | 5,247 |
| 2026-07-20 | Rs 861.00 | Rs 861.00 | Rs 845.00 | Rs 854.50 | 8,964 |
| 2026-07-17 | Rs 840.00 | Rs 860.00 | Rs 840.00 | Rs 852.00 | 5,052 |
| 2026-07-16 | Rs 839.90 | Rs 850.00 | Rs 822.00 | Rs 850.00 | 10,041 |
| 2026-07-15 | Rs 825.00 | Rs 838.00 | Rs 819.20 | Rs 825.00 | 5,868 |
| 2026-07-14 | Rs 820.00 | Rs 823.00 | Rs 815.00 | Rs 818.60 | 8,333 |
| 2026-07-13 | Rs 813.00 | Rs 821.00 | Rs 813.00 | Rs 816.00 | 2,518 |
| 2026-07-10 | Rs 829.00 | Rs 829.00 | Rs 813.10 | Rs 820.00 | 6,310 |
| 2026-07-09 | Rs 815.20 | Rs 824.90 | Rs 815.00 | Rs 819.10 | 6,318 |
| 2026-07-08 | Rs 825.00 | Rs 827.00 | Rs 817.10 | Rs 821.10 | 2,707 |
| 2026-07-07 | Rs 826.20 | Rs 832.50 | Rs 825.00 | Rs 825.00 | 6,858 |
| 2026-07-06 | Rs 831.00 | Rs 834.00 | Rs 825.00 | Rs 825.10 | 4,611 |
| 2026-07-03 | Rs 834.00 | Rs 834.00 | Rs 826.00 | Rs 830.00 | 4,198 |
| 2026-07-02 | Rs 839.90 | Rs 839.90 | Rs 820.50 | Rs 822.20 | 5,344 |
| 2026-07-01 | Rs 820.00 | Rs 840.00 | Rs 820.00 | Rs 830.00 | 41,539 |
| 2026-06-30 | Rs 821.00 | Rs 827.00 | Rs 816.20 | Rs 817.00 | 9,727 |
| 2026-06-29 | Rs 833.00 | Rs 835.00 | Rs 820.00 | Rs 820.00 | 6,313 |
| 2026-06-26 | Rs 840.00 | Rs 840.00 | Rs 827.50 | Rs 830.00 | 6,800 |
| 2026-06-25 | Rs 839.00 | Rs 840.00 | Rs 833.40 | Rs 833.40 | 11,672 |
| 2026-06-24 | Rs 841.50 | Rs 841.50 | Rs 836.00 | Rs 836.10 | 9,898 |
| 2026-06-23 | Rs 842.00 | Rs 849.00 | Rs 838.20 | Rs 839.20 | 9,455 |
| 2026-06-22 | Rs 836.00 | Rs 842.00 | Rs 835.00 | Rs 842.00 | 6,869 |
| 2026-06-19 | Rs 835.00 | Rs 840.00 | Rs 835.00 | Rs 836.00 | 6,612 |
| 2026-06-18 | Rs 845.00 | Rs 845.00 | Rs 835.00 | Rs 835.00 | 4,222 |
| 2026-06-17 | Rs 842.00 | Rs 845.00 | Rs 835.00 | Rs 835.00 | 5,861 |
| 2026-06-16 | Rs 833.00 | Rs 837.00 | Rs 833.00 | Rs 836.00 | 3,367 |
| 2026-06-15 | Rs 865.00 | Rs 865.00 | Rs 830.10 | Rs 832.10 | 5,219 |
| 2026-06-12 | Rs 835.00 | Rs 840.00 | Rs 835.00 | Rs 835.00 | 3,333 |
| 2026-06-11 | Rs 840.00 | Rs 848.00 | Rs 836.00 | Rs 837.00 | 6,176 |
| 2026-06-10 | Rs 842.10 | Rs 850.00 | Rs 836.20 | Rs 836.20 | 5,752 |
| 2026-06-09 | Rs 842.00 | Rs 847.50 | Rs 838.00 | Rs 841.60 | 5,263 |
| 2026-06-08 | Rs 845.10 | Rs 850.00 | Rs 845.10 | Rs 846.20 | 10,604 |
| 2026-06-05 | Rs 845.00 | Rs 850.00 | Rs 841.30 | Rs 850.00 | 7,093 |
| 2026-06-04 | Rs 840.00 | Rs 862.90 | Rs 840.00 | Rs 847.80 | 4,993 |
| 2026-06-03 | Rs 840.20 | Rs 860.00 | Rs 840.20 | Rs 850.30 | 2,447 |
| 2026-06-02 | Rs 840.00 | Rs 858.00 | Rs 840.00 | Rs 847.10 | 6,714 |
| 2026-06-01 | Rs 847.00 | Rs 865.00 | Rs 821.60 | Rs 850.00 | 4,954 |
| 2026-05-27 | Rs 845.00 | Rs 863.00 | Rs 845.00 | Rs 852.00 | 7,913 |
| 2026-05-26 | Rs 877.90 | Rs 877.90 | Rs 852.00 | Rs 853.00 | 5,810 |
| 2026-05-25 | Rs 859.00 | Rs 870.00 | Rs 853.00 | Rs 855.00 | 7,795 |
| 2026-05-22 | Rs 900.00 | Rs 900.00 | Rs 850.00 | Rs 853.00 | 6,459 |
| 2026-05-21 | Rs 860.00 | Rs 860.00 | Rs 846.00 | Rs 858.00 | 3,103 |
| 2026-05-20 | Rs 855.00 | Rs 860.00 | Rs 846.00 | Rs 860.00 | 4,944 |
| 2026-05-19 | Rs 850.00 | Rs 875.50 | Rs 830.10 | Rs 851.00 | 8,741 |
| 2026-05-18 | Rs 840.00 | Rs 857.00 | Rs 840.00 | Rs 846.00 | 7,412 |
| 2026-05-15 | Rs 855.00 | Rs 855.00 | Rs 840.20 | Rs 844.50 | 7,177 |
| 2026-05-14 | Rs 854.50 | Rs 854.50 | Rs 844.30 | Rs 847.00 | 2,626 |
| 2026-05-13 | Rs 841.00 | Rs 855.00 | Rs 835.10 | Rs 846.20 | 2,945 |
| 2026-05-12 | Rs 862.00 | Rs 862.00 | Rs 845.60 | Rs 846.90 | 6,957 |
| 2026-05-11 | Rs 857.00 | Rs 868.90 | Rs 855.30 | Rs 863.00 | 10,925 |
| 2026-05-08 | Rs 859.80 | Rs 859.80 | Rs 845.10 | Rs 848.00 | 2,959 |
| 2026-05-07 | Rs 841.10 | Rs 853.00 | Rs 841.10 | Rs 847.90 | 6,877 |
| 2026-05-06 | Rs 827.00 | Rs 850.00 | Rs 827.00 | Rs 841.00 | 10,579 |
| 2026-05-05 | Rs 821.00 | Rs 830.00 | Rs 820.00 | Rs 826.00 | 5,012 |
| 2026-05-04 | Rs 829.00 | Rs 832.00 | Rs 822.00 | Rs 826.00 | 1,973 |
| 2026-04-30 | Rs 821.00 | Rs 830.00 | Rs 820.00 | Rs 829.00 | 6,014 |
| 2026-04-29 | Rs 830.00 | Rs 829.00 | Rs 822.00 | Rs 826.40 | 5,001 |
| 2026-04-28 | Rs 830.00 | Rs 834.90 | Rs 828.10 | Rs 830.00 | 4,139 |
| 2026-04-27 | Rs 826.30 | Rs 840.00 | Rs 824.00 | Rs 830.00 | 6,232 |
| 2026-04-24 | Rs 834.00 | Rs 834.00 | Rs 816.20 | Rs 826.30 | 3,592 |
| 2026-04-23 | Rs 820.10 | Rs 840.00 | Rs 820.10 | Rs 834.00 | 875 |
| 2026-04-22 | Rs 827.00 | Rs 840.00 | Rs 822.20 | Rs 835.00 | 6,233 |
| 2026-04-21 | Rs 835.10 | Rs 843.00 | Rs 823.50 | Rs 835.30 | 3,990 |
| 2026-04-20 | Rs 834.00 | Rs 850.00 | Rs 831.00 | Rs 835.00 | 3,254 |
| 2026-04-17 | Rs 837.10 | Rs 849.90 | Rs 836.00 | Rs 841.00 | 5,903 |
| 2026-04-16 | Rs 847.00 | Rs 853.00 | Rs 842.10 | Rs 849.90 | 10,307 |
| 2026-04-15 | Rs 841.20 | Rs 885.00 | Rs 840.10 | Rs 851.00 | 15,984 |
| 2026-04-13 | Rs 850.00 | Rs 850.00 | Rs 840.00 | Rs 841.10 | 7,899 |
| 2026-04-10 | Rs 850.00 | Rs 859.00 | Rs 843.00 | Rs 846.10 | 7,022 |
| 2026-04-09 | Rs 850.00 | Rs 859.00 | Rs 846.10 | Rs 852.00 | 8,478 |
| 2026-04-08 | Rs 854.90 | Rs 855.00 | Rs 842.00 | Rs 850.00 | 10,499 |
| 2026-04-07 | Rs 849.80 | Rs 850.00 | Rs 833.00 | Rs 839.20 | 8,425 |
| 2026-04-06 | Rs 835.00 | Rs 847.80 | Rs 823.00 | Rs 839.00 | 9,721 |
| 2026-04-05 | Rs 840.10 | Rs 848.90 | Rs 821.00 | Rs 821.00 | 29,829 |
| 2026-04-02 | Rs 840.00 | Rs 860.00 | Rs 839.40 | Rs 849.00 | 11,476 |
| 2026-04-01 | Rs 885.00 | Rs 885.00 | Rs 853.00 | Rs 853.10 | 20,944 |
| 2026-03-31 | Rs 852.00 | Rs 878.00 | Rs 852.00 | Rs 873.00 | 19,995 |
| 2026-03-30 | Rs 870.00 | Rs 885.00 | Rs 863.00 | Rs 864.90 | 21,577 |
| 2026-03-29 | Rs 885.00 | Rs 892.00 | Rs 870.00 | Rs 872.00 | 27,381 |
| 2026-03-26 | Rs 880.00 | Rs 888.00 | Rs 870.10 | Rs 887.90 | 20,201 |
| 2026-03-25 | Rs 904.00 | Rs 904.00 | Rs 885.20 | Rs 886.00 | 17,128 |
| 2026-03-24 | Rs 891.00 | Rs 905.00 | Rs 890.20 | Rs 900.00 | 31,542 |
| 2026-03-23 | Rs 926.50 | Rs 927.00 | Rs 895.00 | Rs 902.90 | 49,607 |
| 2026-03-22 | Rs 885.00 | Rs 915.00 | Rs 885.00 | Rs 914.90 | 70,242 |
| 2026-03-19 | Rs 870.20 | Rs 887.00 | Rs 870.20 | Rs 885.00 | 15,824 |
| 2026-03-17 | Rs 886.90 | Rs 886.90 | Rs 870.10 | Rs 870.10 | 15,015 |
| 2026-03-16 | Rs 880.00 | Rs 888.00 | Rs 877.10 | Rs 880.00 | 6,372 |
| 2026-03-15 | Rs 877.00 | Rs 889.90 | Rs 877.00 | Rs 886.00 | 14,242 |
| 2026-03-12 | Rs 880.00 | Rs 885.00 | Rs 863.00 | Rs 874.00 | 8,570 |
| 2026-03-11 | Rs 880.10 | Rs 894.00 | Rs 870.10 | Rs 870.10 | 17,495 |
| 2026-03-10 | Rs 918.00 | Rs 918.00 | Rs 882.00 | Rs 894.00 | 46,619 |
| 2026-03-09 | Rs 876.10 | Rs 910.00 | Rs 876.10 | Rs 910.00 | 54 |
| 2026-03-03 | Rs 845.00 | Rs 860.00 | Rs 845.00 | Rs 859.00 | 20,521 |
| 2026-03-01 | Rs 834.00 | Rs 860.00 | Rs 823.10 | Rs 843.00 | 12,919 |
| 2026-02-26 | Rs 844.40 | Rs 844.40 | Rs 833.00 | Rs 834.00 | 7,843 |
| 2026-02-25 | Rs 830.00 | Rs 836.50 | Rs 830.00 | Rs 835.00 | 1,776 |
| 2026-02-24 | Rs 830.00 | Rs 840.00 | Rs 829.00 | Rs 830.00 | 5,269 |
| 2026-02-23 | Rs 830.00 | Rs 835.00 | Rs 830.00 | Rs 831.90 | 4,831 |
| 2026-02-22 | Rs 826.50 | Rs 834.00 | Rs 822.10 | Rs 830.00 | 16,479 |
| 2026-02-17 | Rs 842.90 | Rs 842.90 | Rs 830.00 | Rs 830.00 | 11,535 |
| 2026-02-16 | Rs 850.00 | Rs 850.00 | Rs 836.00 | Rs 836.00 | 8,528 |
| 2026-02-12 | Rs 825.20 | Rs 845.00 | Rs 825.00 | Rs 836.90 | 14,302 |
| 2026-02-11 | Rs 839.50 | Rs 841.00 | Rs 831.20 | Rs 833.00 | 7,110 |
| 2026-02-10 | Rs 844.90 | Rs 845.00 | Rs 830.00 | Rs 832.00 | 9,867 |
| 2026-02-09 | Rs 836.00 | Rs 846.00 | Rs 832.00 | Rs 839.90 | 14,355 |
| 2026-02-08 | Rs 834.00 | Rs 850.00 | Rs 833.20 | Rs 846.00 | 13,731 |
| 2026-02-05 | Rs 827.30 | Rs 854.00 | Rs 827.30 | Rs 836.80 | 28,704 |
| 2026-02-04 | Rs 828.80 | Rs 828.80 | Rs 811.10 | Rs 811.10 | 7,183 |
| 2026-02-03 | Rs 840.00 | Rs 841.50 | Rs 826.20 | Rs 826.20 | 13,010 |
| 2026-02-02 | Rs 832.00 | Rs 844.00 | Rs 832.00 | Rs 843.00 | 9,142 |
| 2026-02-01 | Rs 856.20 | Rs 856.20 | Rs 830.50 | Rs 840.00 | 7,128 |
| 2026-01-29 | Rs 846.00 | Rs 850.00 | Rs 831.00 | Rs 840.00 | 14,190 |
| 2026-01-28 | Rs 846.70 | Rs 849.90 | Rs 832.10 | Rs 835.10 | 7,518 |
| 2026-01-27 | Rs 850.00 | Rs 851.00 | Rs 830.20 | Rs 830.20 | 14,837 |
| 2026-01-26 | Rs 848.30 | Rs 865.00 | Rs 841.20 | Rs 845.00 | 9,989 |
| 2026-01-25 | Rs 850.00 | Rs 860.00 | Rs 841.00 | Rs 848.30 | 9,836 |
| 2026-01-22 | Rs 841.40 | Rs 850.00 | Rs 841.30 | Rs 850.00 | 4,282 |
| 2026-01-21 | Rs 839.00 | Rs 856.00 | Rs 838.90 | Rs 841.30 | 14,197 |
| 2026-01-20 | Rs 840.00 | Rs 844.00 | Rs 830.00 | Rs 839.50 | 13,200 |
| 2026-01-18 | Rs 826.00 | Rs 835.00 | Rs 826.00 | Rs 828.10 | 6,311 |
| 2026-01-14 | Rs 819.10 | Rs 829.50 | Rs 819.10 | Rs 826.00 | 3,227 |
| 2026-01-13 | Rs 832.00 | Rs 832.00 | Rs 818.20 | Rs 820.00 | 3,440 |
| 2026-01-12 | Rs 806.20 | Rs 826.00 | Rs 806.00 | Rs 822.10 | 9,766 |
| 2026-01-08 | Rs 807.00 | Rs 819.00 | Rs 806.10 | Rs 818.80 | 9,117 |
| 2026-01-07 | Rs 820.00 | Rs 820.00 | Rs 805.00 | Rs 815.00 | 11,876 |
| 2026-01-06 | Rs 802.90 | Rs 810.00 | Rs 800.00 | Rs 804.50 | 8,959 |
| 2026-01-05 | Rs 797.40 | Rs 802.90 | Rs 797.20 | Rs 802.90 | 6,216 |
| 2026-01-04 | Rs 804.00 | Rs 804.00 | Rs 794.50 | Rs 797.40 | 4,120 |
| 2026-01-01 | Rs 801.00 | Rs 804.50 | Rs 799.00 | Rs 800.00 | 6,182 |
| 2025-12-31 | Rs 800.00 | Rs 806.70 | Rs 800.00 | Rs 803.90 | 6,718 |
| 2025-12-29 | Rs 885.00 | Rs 889.90 | Rs 879.90 | Rs 880.00 | 27,576 |
| 2025-12-28 | Rs 878.00 | Rs 882.00 | Rs 875.00 | Rs 878.50 | 13,108 |
| 2025-12-24 | Rs 865.00 | Rs 881.00 | Rs 865.00 | Rs 870.00 | 5,464 |
| 2025-12-23 | Rs 861.00 | Rs 875.00 | Rs 856.10 | Rs 871.00 | 8,350 |
| 2025-12-22 | Rs 867.10 | Rs 875.00 | Rs 859.00 | Rs 870.00 | 7,284 |
| 2025-12-21 | Rs 862.40 | Rs 873.00 | Rs 855.60 | Rs 872.00 | 9,241 |
| 2025-12-18 | Rs 880.00 | Rs 880.00 | Rs 865.00 | Rs 865.00 | 21,454 |
| 2025-12-17 | Rs 880.00 | Rs 890.00 | Rs 878.10 | Rs 880.00 | 5,539 |
| 2025-12-16 | Rs 882.00 | Rs 882.00 | Rs 871.00 | Rs 877.10 | 8,687 |
| 2025-12-15 | Rs 874.00 | Rs 874.40 | Rs 865.00 | Rs 874.40 | 7,066 |
| 2025-12-14 | Rs 871.00 | Rs 876.00 | Rs 863.00 | Rs 875.00 | 13,366 |
| 2025-12-11 | Rs 870.00 | Rs 875.00 | Rs 865.00 | Rs 874.00 | 12,213 |
| 2025-12-10 | Rs 874.50 | Rs 874.50 | Rs 865.20 | Rs 868.30 | 7,628 |
| 2025-12-09 | Rs 870.00 | Rs 874.00 | Rs 865.80 | Rs 865.80 | 5,883 |
| 2025-12-08 | Rs 867.00 | Rs 873.00 | Rs 865.00 | Rs 865.00 | 13,225 |
| 2025-12-07 | Rs 880.00 | Rs 880.00 | Rs 866.00 | Rs 867.00 | 6,728 |
| 2025-12-03 | Rs 897.00 | Rs 897.00 | Rs 875.00 | Rs 875.00 | 7,046 |
| 2025-12-02 | Rs 895.00 | Rs 895.00 | Rs 877.00 | Rs 889.80 | 10,259 |
| 2025-12-01 | Rs 875.00 | Rs 885.00 | Rs 865.00 | Rs 884.00 | 32,714 |
| 2025-11-30 | Rs 884.00 | Rs 899.00 | Rs 870.10 | Rs 875.00 | 13,232 |
| 2025-11-27 | Rs 875.00 | Rs 889.00 | Rs 875.00 | Rs 884.00 | 10,132 |
| 2025-11-26 | Rs 875.00 | Rs 888.00 | Rs 868.00 | Rs 888.00 | 11,723 |
| 2025-11-25 | Rs 880.00 | Rs 881.10 | Rs 870.00 | Rs 880.00 | 22,350 |
| 2025-11-24 | Rs 858.00 | Rs 882.00 | Rs 858.00 | Rs 880.00 | 15,362 |
| 2025-11-23 | Rs 860.00 | Rs 867.90 | Rs 855.00 | Rs 855.00 | 12,750 |
| 2025-11-20 | Rs 840.00 | Rs 854.00 | Rs 836.10 | Rs 850.00 | 7,309 |
| 2025-11-19 | Rs 840.10 | Rs 853.90 | Rs 840.10 | Rs 841.20 | 3,209 |
| 2025-11-18 | Rs 840.00 | Rs 852.80 | Rs 837.00 | Rs 846.00 | 5,565 |
| 2025-11-17 | Rs 836.00 | Rs 847.00 | Rs 836.00 | Rs 836.10 | 2,506 |
| 2025-11-16 | Rs 833.00 | Rs 850.00 | Rs 833.00 | Rs 841.10 | 7,758 |
| 2025-11-13 | Rs 850.00 | Rs 854.00 | Rs 835.10 | Rs 840.00 | 5,281 |
| 2025-11-12 | Rs 857.90 | Rs 859.50 | Rs 842.50 | Rs 843.00 | 5,471 |
| 2025-11-11 | Rs 846.00 | Rs 855.00 | Rs 845.00 | Rs 850.00 | 7,209 |
| 2025-11-10 | Rs 840.00 | Rs 855.00 | Rs 840.00 | Rs 846.00 | 15,670 |
| 2025-11-09 | Rs 825.20 | Rs 840.90 | Rs 825.20 | Rs 832.00 | 1,857 |
| 2025-11-06 | Rs 844.00 | Rs 848.00 | Rs 839.00 | Rs 841.60 | 9,304 |
| 2025-11-05 | Rs 830.00 | Rs 848.90 | Rs 830.00 | Rs 835.40 | 6,707 |
| 2025-11-04 | Rs 861.00 | Rs 861.00 | Rs 841.00 | Rs 841.00 | 5,412 |
| 2025-11-03 | Rs 852.00 | Rs 864.00 | Rs 842.80 | Rs 850.00 | 7,558 |
| 2025-11-02 | Rs 835.00 | Rs 865.00 | Rs 825.10 | Rs 852.00 | 9,862 |
| 2025-10-30 | Rs 830.00 | Rs 840.00 | Rs 819.20 | Rs 839.90 | 3,246 |
| 2025-10-29 | Rs 835.00 | Rs 850.00 | Rs 830.00 | Rs 830.00 | 4,602 |
| 2025-10-28 | Rs 819.50 | Rs 834.00 | Rs 815.00 | Rs 828.00 | 9,234 |
| 2025-10-26 | Rs 821.90 | Rs 821.90 | Rs 805.00 | Rs 813.00 | 1,657 |
| 2025-10-19 | Rs 800.70 | Rs 818.00 | Rs 793.00 | Rs 810.00 | 2,295 |
| 2025-10-16 | Rs 804.10 | Rs 818.00 | Rs 804.00 | Rs 806.00 | 4,831 |
| 2025-10-15 | Rs 818.00 | Rs 818.00 | Rs 804.00 | Rs 817.00 | 2,420 |
| 2025-10-14 | Rs 815.00 | Rs 829.70 | Rs 799.10 | Rs 818.00 | 10,324 |
| 2025-10-13 | Rs 821.90 | Rs 831.00 | Rs 806.00 | Rs 830.00 | 6,551 |
| 2025-10-12 | Rs 840.00 | Rs 840.00 | Rs 815.10 | Rs 821.90 | 8,959 |
| 2025-10-09 | Rs 865.90 | Rs 869.00 | Rs 840.00 | Rs 842.10 | 11,301 |
| 2025-10-08 | Rs 846.00 | Rs 849.00 | Rs 830.00 | Rs 849.00 | 8,080 |
| 2025-10-07 | Rs 860.00 | Rs 860.00 | Rs 842.80 | Rs 851.00 | 8,283 |
| 2025-09-28 | Rs 870.00 | Rs 887.00 | Rs 856.00 | Rs 871.00 | 4,216 |
| 2025-09-25 | Rs 855.00 | Rs 861.00 | Rs 850.00 | Rs 858.00 | 9,779 |
| 2025-09-24 | Rs 854.70 | Rs 860.00 | Rs 850.00 | Rs 852.00 | 6,591 |
| 2025-09-23 | Rs 840.00 | Rs 867.80 | Rs 840.00 | Rs 867.80 | 5,679 |
| 2025-09-21 | Rs 812.00 | Rs 847.00 | Rs 802.00 | Rs 842.58 | 10,877 |
| 2025-09-18 | Rs 844.10 | Rs 844.10 | Rs 812.00 | Rs 812.00 | 370 |
| 2025-09-08 | Rs 861.10 | Rs 869.00 | Rs 855.00 | Rs 861.27 | 7,329 |
| 2025-09-07 | Rs 858.10 | Rs 882.00 | Rs 858.10 | Rs 866.80 | 5,386 |
| 2025-09-04 | Rs 868.00 | Rs 888.00 | Rs 865.00 | Rs 871.88 | 11,543 |