Dibyashwori Hydropower Ltd. (DHPL) Price History
Daily open, high, low, close and volume for Dibyashwori Hydropower Ltd. (DHPL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 265.00 | Rs 270.00 | Rs 265.00 | Rs 265.00 | 7,195 |
| 2026-10-08 | Rs 268.00 | Rs 272.00 | Rs 267.00 | Rs 269.00 | 1,061 |
| 2026-10-07 | Rs 277.00 | Rs 277.00 | Rs 269.00 | Rs 272.00 | 1,247 |
| 2026-10-06 | Rs 273.00 | Rs 275.00 | Rs 265.00 | Rs 275.00 | 3,930 |
| 2026-10-05 | Rs 260.50 | Rs 273.00 | Rs 260.50 | Rs 273.00 | 3,751 |
| 2026-10-02 | Rs 273.00 | Rs 273.00 | Rs 266.50 | Rs 267.60 | 6,628 |
| 2026-10-01 | Rs 266.40 | Rs 280.10 | Rs 266.40 | Rs 273.00 | 3,760 |
| 2026-09-30 | Rs 275.00 | Rs 279.10 | Rs 263.20 | Rs 266.40 | 1,143 |
| 2026-09-29 | Rs 266.10 | Rs 272.90 | Rs 266.10 | Rs 271.00 | 2,041 |
| 2026-09-28 | Rs 275.00 | Rs 275.00 | Rs 269.10 | Rs 272.90 | 2,566 |
| 2026-09-24 | Rs 270.00 | Rs 287.00 | Rs 267.00 | Rs 275.00 | 7,191 |
| 2026-09-23 | Rs 277.00 | Rs 277.00 | Rs 267.00 | Rs 273.00 | 5,407 |
| 2026-09-22 | Rs 280.00 | Rs 281.00 | Rs 275.50 | Rs 279.00 | 2,315 |
| 2026-09-18 | Rs 278.00 | Rs 279.50 | Rs 273.50 | Rs 279.50 | 3,260 |
| 2026-09-17 | Rs 276.00 | Rs 282.00 | Rs 276.00 | Rs 278.90 | 1,842 |
| 2026-09-16 | Rs 278.00 | Rs 278.00 | Rs 273.00 | Rs 274.00 | 2,712 |
| 2026-09-15 | Rs 288.00 | Rs 288.00 | Rs 278.00 | Rs 278.10 | 8,880 |
| 2026-09-14 | Rs 274.90 | Rs 282.00 | Rs 274.00 | Rs 275.00 | 4,650 |
| 2026-09-11 | Rs 261.30 | Rs 274.00 | Rs 261.30 | Rs 274.00 | 1,807 |
| 2026-09-10 | Rs 265.00 | Rs 269.00 | Rs 260.10 | Rs 269.00 | 2,893 |
| 2026-09-09 | Rs 273.00 | Rs 273.00 | Rs 265.00 | Rs 268.00 | 3,519 |
| 2026-09-07 | Rs 263.00 | Rs 273.50 | Rs 263.00 | Rs 272.00 | 3,839 |
| 2026-09-03 | Rs 276.40 | Rs 276.40 | Rs 262.20 | Rs 264.00 | 3,793 |
| 2026-09-02 | Rs 275.00 | Rs 275.00 | Rs 267.00 | Rs 270.00 | 862 |
| 2026-09-01 | Rs 266.90 | Rs 273.50 | Rs 262.30 | Rs 273.50 | 7,333 |
| 2026-08-31 | Rs 272.00 | Rs 274.00 | Rs 264.10 | Rs 269.80 | 4,193 |
| 2026-08-27 | Rs 265.10 | Rs 280.00 | Rs 265.10 | Rs 274.50 | 4,139 |
| 2026-08-26 | Rs 283.20 | Rs 283.20 | Rs 268.00 | Rs 270.00 | 7,792 |
| 2026-08-25 | Rs 258.40 | Rs 284.00 | Rs 258.40 | Rs 275.00 | 5,744 |
| 2026-08-24 | Rs 275.00 | Rs 281.00 | Rs 272.00 | Rs 272.00 | 3,346 |
| 2026-08-21 | Rs 281.20 | Rs 281.20 | Rs 271.30 | Rs 280.00 | 7,883 |
| 2026-08-20 | Rs 284.00 | Rs 284.00 | Rs 276.10 | Rs 283.00 | 624 |
| 2026-08-19 | Rs 285.00 | Rs 285.00 | Rs 278.50 | Rs 281.00 | 2,441 |
| 2026-08-18 | Rs 305.00 | Rs 305.00 | Rs 280.00 | Rs 283.00 | 10,778 |
| 2026-08-17 | Rs 287.10 | Rs 290.50 | Rs 279.20 | Rs 290.50 | 12,398 |
| 2026-08-14 | Rs 289.90 | Rs 291.00 | Rs 286.00 | Rs 286.00 | 3,493 |
| 2026-08-13 | Rs 280.00 | Rs 289.90 | Rs 280.00 | Rs 289.90 | 2,039 |
| 2026-08-12 | Rs 282.10 | Rs 284.00 | Rs 282.00 | Rs 283.00 | 3,173 |
| 2026-08-11 | Rs 288.00 | Rs 290.00 | Rs 282.00 | Rs 290.00 | 2,686 |
| 2026-08-10 | Rs 294.00 | Rs 294.00 | Rs 282.00 | Rs 288.00 | 4,003 |
| 2026-08-07 | Rs 307.00 | Rs 307.00 | Rs 288.00 | Rs 290.00 | 1,477 |
| 2026-08-06 | Rs 307.60 | Rs 307.60 | Rs 288.00 | Rs 293.00 | 6,643 |
| 2026-08-05 | Rs 286.20 | Rs 295.00 | Rs 286.20 | Rs 293.00 | 2,593 |
| 2026-08-04 | Rs 281.20 | Rs 295.00 | Rs 280.80 | Rs 295.00 | 7,067 |
| 2026-08-03 | Rs 290.10 | Rs 295.00 | Rs 285.00 | Rs 289.00 | 10,771 |
| 2026-07-31 | Rs 286.50 | Rs 294.00 | Rs 283.10 | Rs 294.00 | 749 |
| 2026-07-30 | Rs 299.00 | Rs 299.00 | Rs 283.00 | Rs 295.30 | 4,398 |
| 2026-07-29 | Rs 295.00 | Rs 297.00 | Rs 287.50 | Rs 292.00 | 3,008 |
| 2026-07-28 | Rs 294.00 | Rs 294.00 | Rs 289.10 | Rs 290.00 | 712 |
| 2026-07-27 | Rs 300.00 | Rs 300.00 | Rs 290.00 | Rs 296.90 | 5,135 |
| 2026-07-24 | Rs 290.00 | Rs 300.00 | Rs 290.00 | Rs 300.00 | 5,641 |
| 2026-07-23 | Rs 303.79 | Rs 303.79 | Rs 295.00 | Rs 298.00 | 2,245 |
| 2026-07-22 | Rs 299.00 | Rs 307.90 | Rs 295.00 | Rs 296.50 | 8,229 |
| 2026-07-21 | Rs 330.00 | Rs 330.00 | Rs 300.00 | Rs 307.80 | 19,679 |
| 2026-07-20 | Rs 294.90 | Rs 315.00 | Rs 286.20 | Rs 315.00 | 9,646 |
| 2026-07-17 | Rs 283.00 | Rs 290.00 | Rs 274.80 | Rs 290.00 | 6,368 |
| 2026-07-16 | Rs 270.00 | Rs 275.00 | Rs 269.00 | Rs 275.00 | 1,171 |
| 2026-07-15 | Rs 271.90 | Rs 278.00 | Rs 265.00 | Rs 275.90 | 2,733 |
| 2026-07-14 | Rs 257.00 | Rs 281.00 | Rs 255.00 | Rs 264.00 | 7,478 |
| 2026-07-13 | Rs 275.00 | Rs 275.00 | Rs 254.00 | Rs 257.10 | 11,997 |
| 2026-07-10 | Rs 281.00 | Rs 284.10 | Rs 275.00 | Rs 275.00 | 945 |
| 2026-07-09 | Rs 285.00 | Rs 285.00 | Rs 272.00 | Rs 275.90 | 3,308 |
| 2026-07-08 | Rs 284.00 | Rs 292.00 | Rs 281.30 | Rs 281.30 | 2,184 |
| 2026-07-07 | Rs 290.40 | Rs 299.00 | Rs 279.00 | Rs 292.00 | 3,589 |
| 2026-07-06 | Rs 282.10 | Rs 287.50 | Rs 281.00 | Rs 282.00 | 1,260 |
| 2026-07-03 | Rs 300.00 | Rs 300.00 | Rs 282.00 | Rs 286.00 | 2,875 |
| 2026-07-02 | Rs 300.30 | Rs 300.30 | Rs 283.50 | Rs 287.60 | 1,208 |
| 2026-07-01 | Rs 287.20 | Rs 295.00 | Rs 280.00 | Rs 286.00 | 2,955 |
| 2026-06-30 | Rs 277.30 | Rs 279.90 | Rs 273.10 | Rs 279.00 | 2,677 |
| 2026-06-29 | Rs 285.00 | Rs 288.50 | Rs 281.10 | Rs 281.50 | 2,435 |
| 2026-06-26 | Rs 280.30 | Rs 290.00 | Rs 280.30 | Rs 285.00 | 1,797 |
| 2026-06-25 | Rs 289.50 | Rs 295.00 | Rs 276.10 | Rs 283.30 | 7,008 |
| 2026-06-24 | Rs 304.00 | Rs 304.00 | Rs 281.30 | Rs 289.00 | 5,226 |
| 2026-06-23 | Rs 297.70 | Rs 297.70 | Rs 290.00 | Rs 290.00 | 5,823 |
| 2026-06-22 | Rs 295.00 | Rs 299.90 | Rs 292.00 | Rs 294.00 | 3,750 |
| 2026-06-19 | Rs 307.00 | Rs 307.00 | Rs 292.30 | Rs 299.00 | 2,177 |
| 2026-06-18 | Rs 315.00 | Rs 315.00 | Rs 294.10 | Rs 299.90 | 1,496 |
| 2026-06-17 | Rs 315.00 | Rs 315.00 | Rs 293.60 | Rs 300.00 | 2,840 |
| 2026-06-16 | Rs 311.00 | Rs 311.00 | Rs 294.00 | Rs 300.00 | 1,872 |
| 2026-06-15 | Rs 295.00 | Rs 299.00 | Rs 295.00 | Rs 297.00 | 4,577 |
| 2026-06-12 | Rs 310.00 | Rs 310.00 | Rs 294.00 | Rs 299.80 | 5,473 |
| 2026-06-11 | Rs 300.00 | Rs 300.10 | Rs 295.30 | Rs 295.30 | 619 |
| 2026-06-10 | Rs 300.00 | Rs 302.00 | Rs 293.00 | Rs 300.00 | 3,455 |
| 2026-06-09 | Rs 305.00 | Rs 305.00 | Rs 297.00 | Rs 302.00 | 5,457 |
| 2026-06-08 | Rs 310.00 | Rs 310.00 | Rs 299.30 | Rs 299.30 | 2,239 |
| 2026-06-05 | Rs 300.00 | Rs 308.90 | Rs 300.00 | Rs 302.00 | 8,941 |
| 2026-06-04 | Rs 302.00 | Rs 304.90 | Rs 300.10 | Rs 302.20 | 980 |
| 2026-06-03 | Rs 303.00 | Rs 306.40 | Rs 300.00 | Rs 306.00 | 5,237 |
| 2026-06-02 | Rs 303.00 | Rs 305.00 | Rs 299.00 | Rs 305.00 | 3,911 |
| 2026-06-01 | Rs 312.00 | Rs 312.00 | Rs 298.00 | Rs 308.00 | 11,323 |
| 2026-05-27 | Rs 309.00 | Rs 315.00 | Rs 303.00 | Rs 306.00 | 2,313 |
| 2026-05-26 | Rs 309.00 | Rs 309.00 | Rs 298.00 | Rs 306.00 | 5,291 |
| 2026-05-25 | Rs 303.00 | Rs 311.00 | Rs 302.50 | Rs 302.50 | 13,951 |
| 2026-05-22 | Rs 303.00 | Rs 303.00 | Rs 296.10 | Rs 302.00 | 3,223 |
| 2026-05-21 | Rs 303.50 | Rs 303.50 | Rs 295.00 | Rs 300.00 | 5,027 |
| 2026-05-20 | Rs 298.00 | Rs 303.80 | Rs 292.10 | Rs 303.80 | 6,537 |
| 2026-05-19 | Rs 295.10 | Rs 298.00 | Rs 295.10 | Rs 297.30 | 1,545 |
| 2026-05-18 | Rs 292.10 | Rs 299.90 | Rs 292.10 | Rs 298.00 | 685 |
| 2026-05-15 | Rs 305.90 | Rs 305.90 | Rs 297.00 | Rs 297.00 | 1,160 |
| 2026-05-14 | Rs 301.00 | Rs 301.00 | Rs 295.50 | Rs 297.80 | 6,523 |
| 2026-05-13 | Rs 292.60 | Rs 297.00 | Rs 292.60 | Rs 293.60 | 4,025 |
| 2026-05-12 | Rs 319.00 | Rs 319.00 | Rs 295.00 | Rs 298.90 | 5,170 |
| 2026-05-11 | Rs 305.00 | Rs 305.00 | Rs 297.10 | Rs 303.90 | 2,879 |
| 2026-05-08 | Rs 307.60 | Rs 307.60 | Rs 292.00 | Rs 297.00 | 4,291 |
| 2026-05-07 | Rs 293.00 | Rs 295.00 | Rs 290.00 | Rs 293.00 | 4,296 |
| 2026-05-06 | Rs 306.90 | Rs 306.90 | Rs 291.50 | Rs 293.00 | 3,455 |
| 2026-05-05 | Rs 299.00 | Rs 299.20 | Rs 292.20 | Rs 292.30 | 3,292 |
| 2026-05-04 | Rs 304.00 | Rs 304.00 | Rs 291.00 | Rs 295.00 | 3,913 |
| 2026-04-30 | Rs 298.00 | Rs 300.00 | Rs 293.00 | Rs 300.00 | 3,969 |
| 2026-04-29 | Rs 301.00 | Rs 301.00 | Rs 296.30 | Rs 299.00 | 4,401 |
| 2026-04-28 | Rs 304.00 | Rs 306.00 | Rs 300.00 | Rs 301.00 | 8,736 |
| 2026-04-27 | Rs 300.10 | Rs 309.00 | Rs 300.00 | Rs 304.00 | 4,346 |
| 2026-04-24 | Rs 307.00 | Rs 305.50 | Rs 298.00 | Rs 300.10 | 5,726 |
| 2026-04-23 | Rs 305.00 | Rs 312.90 | Rs 301.60 | Rs 307.00 | 3,460 |
| 2026-04-22 | Rs 300.30 | Rs 314.90 | Rs 299.90 | Rs 305.00 | 15,241 |
| 2026-04-21 | Rs 320.00 | Rs 320.00 | Rs 292.00 | Rs 309.00 | 13,728 |
| 2026-04-20 | Rs 317.00 | Rs 317.00 | Rs 305.40 | Rs 305.40 | 8,593 |
| 2026-04-17 | Rs 305.00 | Rs 313.00 | Rs 303.50 | Rs 313.00 | 5,154 |
| 2026-04-16 | Rs 313.20 | Rs 318.00 | Rs 307.00 | Rs 308.00 | 12,130 |
| 2026-04-15 | Rs 319.00 | Rs 321.00 | Rs 307.70 | Rs 319.50 | 11,717 |
| 2026-04-13 | Rs 308.00 | Rs 314.00 | Rs 308.00 | Rs 313.90 | 7,867 |
| 2026-04-10 | Rs 312.00 | Rs 323.00 | Rs 306.00 | Rs 314.00 | 9,455 |
| 2026-04-09 | Rs 307.30 | Rs 317.90 | Rs 307.30 | Rs 317.00 | 6,703 |
| 2026-04-08 | Rs 313.00 | Rs 313.00 | Rs 302.00 | Rs 312.50 | 16,672 |
| 2026-04-07 | Rs 316.00 | Rs 316.00 | Rs 304.10 | Rs 307.00 | 8,999 |
| 2026-04-06 | Rs 289.00 | Rs 312.90 | Rs 289.00 | Rs 310.00 | 16,564 |
| 2026-04-05 | Rs 304.29 | Rs 306.00 | Rs 288.00 | Rs 289.00 | 17,225 |
| 2026-04-02 | Rs 305.00 | Rs 312.10 | Rs 300.20 | Rs 307.00 | 16,428 |
| 2026-04-01 | Rs 325.90 | Rs 325.90 | Rs 308.00 | Rs 310.00 | 18,173 |
| 2026-03-31 | Rs 316.00 | Rs 328.00 | Rs 310.70 | Rs 320.30 | 16,322 |
| 2026-03-30 | Rs 325.00 | Rs 331.00 | Rs 313.10 | Rs 317.00 | 19,105 |
| 2026-03-29 | Rs 342.00 | Rs 344.00 | Rs 321.10 | Rs 326.50 | 29,197 |
| 2026-03-26 | Rs 342.00 | Rs 342.00 | Rs 332.00 | Rs 340.00 | 13,062 |
| 2026-03-25 | Rs 340.00 | Rs 340.90 | Rs 335.00 | Rs 336.20 | 24,078 |
| 2026-03-24 | Rs 332.30 | Rs 340.00 | Rs 327.00 | Rs 340.00 | 57,702 |
| 2026-03-23 | Rs 333.00 | Rs 333.60 | Rs 323.60 | Rs 326.00 | 28,116 |
| 2026-03-22 | Rs 344.00 | Rs 345.00 | Rs 323.00 | Rs 332.00 | 35,600 |
| 2026-03-19 | Rs 335.00 | Rs 340.00 | Rs 328.50 | Rs 339.00 | 37,562 |
| 2026-03-17 | Rs 314.00 | Rs 332.00 | Rs 314.00 | Rs 332.00 | 43,176 |
| 2026-03-16 | Rs 321.30 | Rs 322.00 | Rs 315.00 | Rs 316.00 | 19,734 |
| 2026-03-15 | Rs 325.00 | Rs 327.00 | Rs 320.00 | Rs 324.50 | 21,732 |
| 2026-03-12 | Rs 319.00 | Rs 325.50 | Rs 315.00 | Rs 323.00 | 16,427 |
| 2026-03-11 | Rs 325.00 | Rs 325.90 | Rs 313.00 | Rs 319.00 | 20,771 |
| 2026-03-10 | Rs 330.00 | Rs 330.40 | Rs 311.30 | Rs 322.80 | 55,455 |
| 2026-03-09 | Rs 312.10 | Rs 324.00 | Rs 312.10 | Rs 324.00 | 80 |
| 2026-03-03 | Rs 300.00 | Rs 307.00 | Rs 300.00 | Rs 306.00 | 8,650 |
| 2026-03-01 | Rs 293.70 | Rs 302.00 | Rs 293.10 | Rs 302.00 | 9,240 |
| 2026-02-26 | Rs 291.00 | Rs 305.00 | Rs 291.00 | Rs 299.50 | 5,982 |
| 2026-02-25 | Rs 303.50 | Rs 303.50 | Rs 295.00 | Rs 296.00 | 2,455 |
| 2026-02-24 | Rs 294.00 | Rs 298.00 | Rs 290.20 | Rs 297.80 | 5,741 |
| 2026-02-23 | Rs 300.00 | Rs 300.00 | Rs 293.00 | Rs 294.00 | 9,291 |
| 2026-02-22 | Rs 298.20 | Rs 304.00 | Rs 295.10 | Rs 297.00 | 10,573 |
| 2026-02-17 | Rs 308.00 | Rs 308.00 | Rs 302.00 | Rs 303.90 | 13,310 |
| 2026-02-16 | Rs 318.00 | Rs 320.20 | Rs 305.90 | Rs 305.90 | 12,560 |
| 2026-02-12 | Rs 301.50 | Rs 318.80 | Rs 300.60 | Rs 312.00 | 24,933 |
| 2026-02-11 | Rs 312.00 | Rs 319.20 | Rs 303.00 | Rs 306.00 | 13,404 |
| 2026-02-10 | Rs 313.00 | Rs 314.00 | Rs 304.00 | Rs 306.90 | 18,239 |
| 2026-02-09 | Rs 314.00 | Rs 318.50 | Rs 307.00 | Rs 311.00 | 8,969 |
| 2026-02-08 | Rs 320.00 | Rs 328.00 | Rs 316.20 | Rs 318.90 | 43,005 |
| 2026-02-05 | Rs 305.00 | Rs 320.00 | Rs 296.50 | Rs 314.10 | 38,483 |
| 2026-02-04 | Rs 303.00 | Rs 306.70 | Rs 298.00 | Rs 301.00 | 7,410 |
| 2026-02-03 | Rs 305.00 | Rs 308.90 | Rs 300.50 | Rs 301.00 | 9,018 |
| 2026-02-02 | Rs 311.00 | Rs 311.00 | Rs 302.70 | Rs 303.00 | 7,903 |
| 2026-02-01 | Rs 305.30 | Rs 309.80 | Rs 303.50 | Rs 307.50 | 13,932 |
| 2026-01-29 | Rs 302.00 | Rs 317.90 | Rs 302.00 | Rs 305.30 | 41,455 |
| 2026-01-28 | Rs 303.00 | Rs 308.00 | Rs 298.10 | Rs 302.00 | 11,644 |
| 2026-01-27 | Rs 310.00 | Rs 318.00 | Rs 299.00 | Rs 304.00 | 27,233 |
| 2026-01-26 | Rs 309.10 | Rs 321.00 | Rs 308.70 | Rs 313.40 | 20,867 |
| 2026-01-25 | Rs 306.10 | Rs 316.00 | Rs 306.10 | Rs 314.90 | 35,811 |
| 2026-01-22 | Rs 300.00 | Rs 306.00 | Rs 300.00 | Rs 305.50 | 21,697 |
| 2026-01-21 | Rs 302.50 | Rs 305.00 | Rs 298.00 | Rs 301.00 | 15,662 |
| 2026-01-20 | Rs 293.10 | Rs 308.00 | Rs 293.00 | Rs 302.00 | 26,705 |
| 2026-01-18 | Rs 295.00 | Rs 295.00 | Rs 290.10 | Rs 295.00 | 8,020 |
| 2026-01-14 | Rs 290.00 | Rs 295.90 | Rs 289.00 | Rs 289.50 | 13,022 |
| 2026-01-13 | Rs 290.70 | Rs 291.00 | Rs 285.00 | Rs 285.00 | 9,057 |
| 2026-01-12 | Rs 290.10 | Rs 297.90 | Rs 285.00 | Rs 285.00 | 9,864 |
| 2026-01-08 | Rs 285.20 | Rs 296.70 | Rs 285.20 | Rs 294.00 | 11,235 |
| 2026-01-07 | Rs 291.00 | Rs 292.00 | Rs 288.00 | Rs 291.00 | 6,479 |
| 2026-01-06 | Rs 295.90 | Rs 295.90 | Rs 290.50 | Rs 292.20 | 8,710 |
| 2026-01-05 | Rs 283.70 | Rs 299.50 | Rs 283.70 | Rs 290.10 | 11,788 |
| 2026-01-04 | Rs 291.00 | Rs 292.90 | Rs 287.40 | Rs 289.00 | 9,127 |
| 2026-01-01 | Rs 292.00 | Rs 296.00 | Rs 290.00 | Rs 291.60 | 6,370 |
| 2025-12-31 | Rs 294.00 | Rs 297.00 | Rs 294.00 | Rs 295.90 | 5,866 |
| 2025-12-29 | Rs 292.20 | Rs 295.90 | Rs 292.20 | Rs 295.90 | 4,581 |
| 2025-12-28 | Rs 288.00 | Rs 298.00 | Rs 288.00 | Rs 294.00 | 6,217 |
| 2025-12-24 | Rs 287.00 | Rs 288.00 | Rs 285.00 | Rs 288.00 | 3,724 |
| 2025-12-23 | Rs 293.00 | Rs 293.60 | Rs 285.00 | Rs 287.00 | 3,706 |
| 2025-12-22 | Rs 285.20 | Rs 291.00 | Rs 285.20 | Rs 288.00 | 2,245 |
| 2025-12-21 | Rs 291.10 | Rs 294.00 | Rs 289.00 | Rs 289.00 | 14,930 |
| 2025-12-18 | Rs 302.80 | Rs 302.80 | Rs 292.00 | Rs 294.90 | 6,796 |
| 2025-12-17 | Rs 300.00 | Rs 300.00 | Rs 294.00 | Rs 297.00 | 6,041 |
| 2025-12-16 | Rs 295.00 | Rs 297.90 | Rs 292.00 | Rs 295.00 | 5,030 |
| 2025-12-15 | Rs 294.00 | Rs 296.00 | Rs 291.00 | Rs 295.90 | 6,650 |
| 2025-12-14 | Rs 294.20 | Rs 299.90 | Rs 292.00 | Rs 295.00 | 8,458 |
| 2025-12-11 | Rs 297.00 | Rs 298.90 | Rs 293.10 | Rs 294.70 | 5,631 |
| 2025-12-10 | Rs 298.00 | Rs 298.00 | Rs 294.90 | Rs 295.00 | 7,866 |
| 2025-12-09 | Rs 302.90 | Rs 302.90 | Rs 296.90 | Rs 298.10 | 7,586 |
| 2025-12-08 | Rs 294.00 | Rs 300.00 | Rs 294.00 | Rs 297.00 | 6,237 |
| 2025-12-07 | Rs 300.00 | Rs 300.00 | Rs 294.00 | Rs 297.00 | 12,317 |
| 2025-12-03 | Rs 299.00 | Rs 310.90 | Rs 299.00 | Rs 300.00 | 17,431 |
| 2025-12-02 | Rs 305.00 | Rs 313.00 | Rs 301.10 | Rs 305.10 | 16,035 |
| 2025-12-01 | Rs 305.50 | Rs 313.00 | Rs 300.00 | Rs 307.00 | 13,416 |
| 2025-11-30 | Rs 304.50 | Rs 318.00 | Rs 300.00 | Rs 307.00 | 50,237 |
| 2025-11-27 | Rs 293.00 | Rs 304.00 | Rs 293.00 | Rs 298.70 | 19,996 |
| 2025-11-26 | Rs 304.80 | Rs 304.80 | Rs 293.00 | Rs 298.80 | 15,319 |
| 2025-11-25 | Rs 308.00 | Rs 308.00 | Rs 295.00 | Rs 298.90 | 6,121 |
| 2025-11-24 | Rs 309.60 | Rs 315.00 | Rs 299.00 | Rs 302.00 | 13,814 |
| 2025-11-23 | Rs 305.80 | Rs 305.80 | Rs 294.00 | Rs 303.60 | 15,067 |
| 2025-11-20 | Rs 294.10 | Rs 301.80 | Rs 288.00 | Rs 299.90 | 13,631 |
| 2025-11-19 | Rs 304.90 | Rs 309.40 | Rs 296.00 | Rs 299.90 | 10,800 |
| 2025-11-18 | Rs 288.10 | Rs 306.00 | Rs 288.10 | Rs 299.00 | 30,484 |
| 2025-11-17 | Rs 286.20 | Rs 295.00 | Rs 286.20 | Rs 291.00 | 13,243 |
| 2025-11-16 | Rs 285.20 | Rs 296.79 | Rs 281.00 | Rs 290.70 | 4,445 |
| 2025-11-13 | Rs 283.20 | Rs 300.90 | Rs 283.20 | Rs 291.00 | 12,264 |
| 2025-11-12 | Rs 286.20 | Rs 291.90 | Rs 286.20 | Rs 288.00 | 6,564 |
| 2025-11-11 | Rs 283.00 | Rs 295.80 | Rs 283.00 | Rs 292.00 | 16,760 |
| 2025-11-10 | Rs 292.70 | Rs 292.70 | Rs 284.00 | Rs 288.00 | 4,702 |
| 2025-11-09 | Rs 287.70 | Rs 300.00 | Rs 283.20 | Rs 287.00 | 4,864 |
| 2025-11-06 | Rs 285.20 | Rs 301.00 | Rs 280.00 | Rs 293.50 | 13,240 |
| 2025-11-05 | Rs 295.90 | Rs 296.00 | Rs 286.50 | Rs 291.00 | 3,721 |
| 2025-11-04 | Rs 293.70 | Rs 293.70 | Rs 285.00 | Rs 292.00 | 5,128 |
| 2025-11-03 | Rs 307.00 | Rs 307.00 | Rs 292.00 | Rs 297.80 | 7,973 |
| 2025-11-02 | Rs 292.00 | Rs 304.00 | Rs 291.10 | Rs 301.40 | 18,150 |
| 2025-10-30 | Rs 291.20 | Rs 300.00 | Rs 286.20 | Rs 297.00 | 12,178 |
| 2025-10-29 | Rs 288.00 | Rs 296.90 | Rs 284.00 | Rs 291.40 | 12,620 |
| 2025-10-28 | Rs 280.40 | Rs 296.90 | Rs 278.00 | Rs 291.50 | 7,602 |
| 2025-10-26 | Rs 278.00 | Rs 286.00 | Rs 273.00 | Rs 286.00 | 2,862 |
| 2025-10-19 | Rs 290.00 | Rs 290.00 | Rs 280.00 | Rs 283.00 | 2,741 |
| 2025-10-16 | Rs 282.00 | Rs 297.80 | Rs 276.00 | Rs 285.00 | 7,509 |
| 2025-10-15 | Rs 290.00 | Rs 299.50 | Rs 279.10 | Rs 287.00 | 5,269 |
| 2025-10-14 | Rs 305.50 | Rs 305.90 | Rs 274.80 | Rs 294.80 | 15,721 |
| 2025-10-13 | Rs 280.00 | Rs 309.00 | Rs 278.40 | Rs 300.90 | 9,364 |
| 2025-10-12 | Rs 289.00 | Rs 289.00 | Rs 278.10 | Rs 282.00 | 6,386 |
| 2025-10-09 | Rs 293.70 | Rs 310.00 | Rs 288.00 | Rs 289.00 | 9,676 |
| 2025-10-08 | Rs 286.30 | Rs 292.00 | Rs 286.30 | Rs 288.00 | 6,685 |
| 2025-10-07 | Rs 294.00 | Rs 298.20 | Rs 288.70 | Rs 291.00 | 4,213 |
| 2025-09-28 | Rs 301.90 | Rs 307.00 | Rs 296.00 | Rs 300.00 | 2,756 |
| 2025-09-25 | Rs 294.00 | Rs 304.00 | Rs 293.10 | Rs 296.00 | 8,063 |
| 2025-09-24 | Rs 297.20 | Rs 302.00 | Rs 295.00 | Rs 300.00 | 5,399 |
| 2025-09-23 | Rs 300.00 | Rs 303.00 | Rs 297.00 | Rs 302.60 | 16,749 |
| 2025-09-21 | Rs 272.50 | Rs 299.70 | Rs 265.00 | Rs 298.99 | 30,233 |
| 2025-09-18 | Rs 278.00 | Rs 278.00 | Rs 272.50 | Rs 272.50 | 70 |
| 2025-09-08 | Rs 285.40 | Rs 295.00 | Rs 283.00 | Rs 283.62 | 8,045 |
| 2025-09-07 | Rs 298.90 | Rs 299.50 | Rs 288.10 | Rs 290.04 | 10,265 |
| 2025-09-04 | Rs 305.00 | Rs 305.90 | Rs 291.30 | Rs 293.48 | 21,735 |