Dhaulagiri Lahubitta Bittiya Sanstha Limited (DLBS) Price History
Daily open, high, low, close and volume for Dhaulagiri Lahubitta Bittiya Sanstha Limited (DLBS) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 1,086.00 | Rs 1,098.00 | Rs 1,044.00 | Rs 1,094.90 | 317 |
| 2026-10-08 | Rs 1,056.10 | Rs 1,081.00 | Rs 1,030.00 | Rs 1,075.00 | 722 |
| 2026-10-07 | Rs 1,145.00 | Rs 1,145.00 | Rs 1,023.10 | Rs 1,088.00 | 769 |
| 2026-10-06 | Rs 1,017.00 | Rs 1,144.50 | Rs 1,017.00 | Rs 1,093.00 | 734 |
| 2026-10-05 | Rs 1,080.00 | Rs 1,100.00 | Rs 1,060.10 | Rs 1,070.00 | 369 |
| 2026-10-02 | Rs 1,204.00 | Rs 1,204.00 | Rs 1,090.10 | Rs 1,090.10 | 1,053 |
| 2026-10-01 | Rs 1,180.00 | Rs 1,190.00 | Rs 1,110.00 | Rs 1,146.90 | 384 |
| 2026-09-30 | Rs 1,080.20 | Rs 1,200.00 | Rs 1,080.20 | Rs 1,140.00 | 1,508 |
| 2026-09-29 | Rs 1,120.00 | Rs 1,147.00 | Rs 1,100.00 | Rs 1,100.40 | 1,219 |
| 2026-09-28 | Rs 1,169.00 | Rs 1,273.00 | Rs 1,120.00 | Rs 1,149.00 | 1,641 |
| 2026-09-24 | Rs 1,408.00 | Rs 1,408.00 | Rs 1,140.70 | Rs 1,205.10 | 2,694 |
| 2026-09-23 | Rs 1,109.00 | Rs 1,341.90 | Rs 1,075.80 | Rs 1,341.90 | 3,513 |
| 2026-09-22 | Rs 1,148.50 | Rs 1,166.90 | Rs 1,083.20 | Rs 1,166.90 | 1,423 |
| 2026-09-18 | Rs 1,310.00 | Rs 1,310.00 | Rs 1,077.00 | Rs 1,184.00 | 2,079 |
| 2026-09-17 | Rs 1,055.00 | Rs 1,248.00 | Rs 1,031.10 | Rs 1,248.00 | 4,652 |
| 2026-09-16 | Rs 1,063.10 | Rs 1,111.00 | Rs 1,032.00 | Rs 1,110.00 | 3,293 |
| 2026-09-15 | Rs 1,001.00 | Rs 1,119.00 | Rs 1,001.00 | Rs 1,119.00 | 2,315 |
| 2026-09-14 | Rs 970.00 | Rs 1,003.50 | Rs 966.10 | Rs 973.40 | 217 |
| 2026-09-11 | Rs 955.00 | Rs 983.00 | Rs 927.00 | Rs 983.00 | 447 |
| 2026-09-10 | Rs 985.00 | Rs 995.00 | Rs 955.00 | Rs 955.00 | 1,020 |
| 2026-09-09 | Rs 990.00 | Rs 1,005.00 | Rs 990.00 | Rs 1,000.00 | 250 |
| 2026-09-07 | Rs 993.00 | Rs 1,000.00 | Rs 993.00 | Rs 1,000.00 | 137 |
| 2026-09-03 | Rs 981.20 | Rs 1,010.00 | Rs 981.20 | Rs 993.00 | 302 |
| 2026-09-02 | Rs 990.00 | Rs 1,018.00 | Rs 985.10 | Rs 985.10 | 584 |
| 2026-09-01 | Rs 990.00 | Rs 1,018.00 | Rs 990.00 | Rs 990.10 | 265 |
| 2026-08-31 | Rs 985.00 | Rs 999.80 | Rs 985.00 | Rs 990.00 | 168 |
| 2026-08-27 | Rs 1,003.00 | Rs 1,037.00 | Rs 1,003.00 | Rs 1,007.10 | 513 |
| 2026-08-26 | Rs 1,022.00 | Rs 1,034.00 | Rs 997.00 | Rs 1,034.00 | 333 |
| 2026-08-25 | Rs 1,115.50 | Rs 1,115.50 | Rs 1,034.20 | Rs 1,034.20 | 163 |
| 2026-08-24 | Rs 1,000.10 | Rs 1,180.00 | Rs 996.20 | Rs 1,150.00 | 3,008 |
| 2026-08-21 | Rs 1,081.00 | Rs 1,088.00 | Rs 1,023.60 | Rs 1,027.00 | 2,990 |
| 2026-08-20 | Rs 1,125.00 | Rs 1,131.00 | Rs 1,081.00 | Rs 1,084.00 | 531 |
| 2026-08-19 | Rs 1,154.00 | Rs 1,154.00 | Rs 1,095.00 | Rs 1,098.50 | 624 |
| 2026-08-18 | Rs 1,127.00 | Rs 1,135.00 | Rs 1,125.00 | Rs 1,125.00 | 621 |
| 2026-08-17 | Rs 1,180.00 | Rs 1,180.00 | Rs 1,130.00 | Rs 1,150.00 | 319 |
| 2026-08-13 | Rs 1,150.00 | Rs 1,219.00 | Rs 1,145.00 | Rs 1,163.20 | 257 |
| 2026-08-12 | Rs 1,145.10 | Rs 1,214.00 | Rs 1,145.10 | Rs 1,147.00 | 408 |
| 2026-08-11 | Rs 1,160.00 | Rs 1,189.00 | Rs 1,160.00 | Rs 1,160.00 | 475 |
| 2026-08-10 | Rs 1,165.00 | Rs 1,225.50 | Rs 1,165.00 | Rs 1,180.00 | 328 |
| 2026-08-07 | Rs 1,182.10 | Rs 1,200.00 | Rs 1,165.00 | Rs 1,165.00 | 223 |
| 2026-08-06 | Rs 1,215.00 | Rs 1,244.20 | Rs 1,160.10 | Rs 1,182.10 | 1,233 |
| 2026-08-05 | Rs 1,248.60 | Rs 1,248.60 | Rs 1,175.00 | Rs 1,208.00 | 237 |
| 2026-08-04 | Rs 1,160.00 | Rs 1,298.00 | Rs 1,160.00 | Rs 1,209.00 | 772 |
| 2026-08-03 | Rs 1,190.00 | Rs 1,195.00 | Rs 1,190.00 | Rs 1,190.00 | 164 |
| 2026-07-31 | Rs 1,165.00 | Rs 1,215.00 | Rs 1,165.00 | Rs 1,214.00 | 233 |
| 2026-07-30 | Rs 1,193.20 | Rs 1,224.00 | Rs 1,171.20 | Rs 1,190.00 | 1,295 |
| 2026-07-29 | Rs 1,248.60 | Rs 1,248.60 | Rs 1,184.00 | Rs 1,201.00 | 241 |
| 2026-07-28 | Rs 1,220.30 | Rs 1,240.00 | Rs 1,200.10 | Rs 1,215.00 | 146 |
| 2026-07-27 | Rs 1,210.00 | Rs 1,285.00 | Rs 1,190.20 | Rs 1,258.00 | 4,370 |
| 2026-07-24 | Rs 1,248.80 | Rs 1,248.80 | Rs 1,220.00 | Rs 1,220.10 | 150 |
| 2026-07-23 | Rs 1,264.00 | Rs 1,264.00 | Rs 1,211.00 | Rs 1,214.00 | 311 |
| 2026-07-22 | Rs 1,200.00 | Rs 1,287.50 | Rs 1,200.00 | Rs 1,249.00 | 5,635 |
| 2026-07-21 | Rs 1,200.00 | Rs 1,233.90 | Rs 1,200.00 | Rs 1,216.00 | 219 |
| 2026-07-20 | Rs 1,240.00 | Rs 1,249.00 | Rs 1,200.00 | Rs 1,219.00 | 216 |
| 2026-07-17 | Rs 1,215.00 | Rs 1,235.00 | Rs 1,185.00 | Rs 1,235.00 | 139 |
| 2026-07-16 | Rs 1,133.00 | Rs 1,209.00 | Rs 1,133.00 | Rs 1,209.00 | 495 |
| 2026-07-15 | Rs 1,200.00 | Rs 1,210.00 | Rs 1,164.00 | Rs 1,165.00 | 476 |
| 2026-07-14 | Rs 1,167.00 | Rs 1,200.00 | Rs 1,135.00 | Rs 1,200.00 | 755 |
| 2026-07-13 | Rs 1,200.00 | Rs 1,202.50 | Rs 1,165.00 | Rs 1,199.90 | 751 |
| 2026-07-10 | Rs 1,169.00 | Rs 1,235.90 | Rs 1,169.00 | Rs 1,200.00 | 279 |
| 2026-07-09 | Rs 1,220.00 | Rs 1,222.00 | Rs 1,200.00 | Rs 1,200.00 | 245 |
| 2026-07-08 | Rs 1,186.10 | Rs 1,215.00 | Rs 1,186.10 | Rs 1,201.00 | 1,638 |
| 2026-07-07 | Rs 1,237.00 | Rs 1,265.00 | Rs 1,207.00 | Rs 1,216.10 | 923 |
| 2026-07-06 | Rs 1,299.00 | Rs 1,299.00 | Rs 1,237.10 | Rs 1,240.00 | 400 |
| 2026-07-03 | Rs 1,398.40 | Rs 1,398.40 | Rs 1,251.60 | Rs 1,307.00 | 2,110 |
| 2026-07-02 | Rs 1,235.00 | Rs 1,472.00 | Rs 1,235.00 | Rs 1,472.00 | 5,030 |
| 2026-07-01 | Rs 1,349.50 | Rs 1,349.50 | Rs 1,235.10 | Rs 1,295.00 | 1,371 |
| 2026-06-30 | Rs 1,349.00 | Rs 1,349.00 | Rs 1,207.00 | Rs 1,349.00 | 3,324 |
| 2026-06-29 | Rs 1,225.00 | Rs 1,420.00 | Rs 1,190.00 | Rs 1,420.00 | 1,472 |
| 2026-06-26 | Rs 1,238.90 | Rs 1,298.90 | Rs 1,211.10 | Rs 1,235.00 | 740 |
| 2026-06-25 | Rs 1,275.00 | Rs 1,291.00 | Rs 1,083.80 | Rs 1,277.20 | 1,148 |
| 2026-06-24 | Rs 1,237.00 | Rs 1,275.00 | Rs 1,201.30 | Rs 1,275.00 | 2,295 |
| 2026-06-23 | Rs 1,260.00 | Rs 1,260.00 | Rs 1,222.30 | Rs 1,237.00 | 104 |
| 2026-06-22 | Rs 1,260.00 | Rs 1,260.00 | Rs 1,255.00 | Rs 1,260.00 | 179 |
| 2026-06-19 | Rs 1,240.00 | Rs 1,288.00 | Rs 1,240.00 | Rs 1,255.60 | 130 |
| 2026-06-18 | Rs 1,230.00 | Rs 1,420.00 | Rs 1,230.00 | Rs 1,256.10 | 485 |
| 2026-06-17 | Rs 1,250.00 | Rs 1,293.00 | Rs 1,250.00 | Rs 1,272.00 | 313 |
| 2026-06-16 | Rs 1,253.00 | Rs 1,368.00 | Rs 1,245.10 | Rs 1,245.10 | 742 |
| 2026-06-15 | Rs 1,288.00 | Rs 1,288.00 | Rs 1,250.00 | Rs 1,252.00 | 121 |
| 2026-06-12 | Rs 1,263.50 | Rs 1,263.50 | Rs 1,250.00 | Rs 1,250.50 | 56 |
| 2026-06-11 | Rs 1,263.00 | Rs 1,263.50 | Rs 1,263.00 | Rs 1,263.50 | 95 |
| 2026-06-10 | Rs 1,250.10 | Rs 1,294.00 | Rs 1,232.10 | Rs 1,290.00 | 218 |
| 2026-06-09 | Rs 1,252.00 | Rs 1,279.00 | Rs 1,250.10 | Rs 1,270.10 | 519 |
| 2026-06-08 | Rs 1,263.00 | Rs 1,266.00 | Rs 1,260.60 | Rs 1,262.00 | 185 |
| 2026-06-05 | Rs 1,269.00 | Rs 1,295.00 | Rs 1,266.00 | Rs 1,266.00 | 403 |
| 2026-06-04 | Rs 1,299.20 | Rs 1,299.20 | Rs 1,267.00 | Rs 1,269.00 | 996 |
| 2026-06-03 | Rs 1,305.00 | Rs 1,462.00 | Rs 1,252.10 | Rs 1,299.20 | 640 |
| 2026-06-02 | Rs 1,250.10 | Rs 1,275.40 | Rs 1,250.10 | Rs 1,275.00 | 545 |
| 2026-06-01 | Rs 1,276.00 | Rs 1,276.00 | Rs 1,270.00 | Rs 1,275.50 | 113 |
| 2026-05-27 | Rs 1,313.00 | Rs 1,317.00 | Rs 1,280.10 | Rs 1,315.00 | 1,900 |
| 2026-05-26 | Rs 1,314.00 | Rs 1,314.00 | Rs 1,275.00 | Rs 1,313.00 | 670 |
| 2026-05-25 | Rs 1,275.00 | Rs 1,315.00 | Rs 1,271.00 | Rs 1,314.00 | 526 |
| 2026-05-22 | Rs 1,310.00 | Rs 1,310.00 | Rs 1,257.00 | Rs 1,275.00 | 201 |
| 2026-05-21 | Rs 1,270.10 | Rs 1,280.00 | Rs 1,265.50 | Rs 1,280.00 | 254 |
| 2026-05-20 | Rs 1,328.70 | Rs 1,328.70 | Rs 1,253.00 | Rs 1,270.10 | 294 |
| 2026-05-19 | Rs 1,246.00 | Rs 1,318.00 | Rs 1,245.00 | Rs 1,265.50 | 1,995 |
| 2026-05-18 | Rs 1,315.00 | Rs 1,320.00 | Rs 1,280.00 | Rs 1,280.00 | 475 |
| 2026-05-15 | Rs 1,323.00 | Rs 1,325.00 | Rs 1,288.10 | Rs 1,315.00 | 894 |
| 2026-05-14 | Rs 1,290.00 | Rs 1,323.00 | Rs 1,288.00 | Rs 1,323.00 | 483 |
| 2026-05-13 | Rs 1,420.30 | Rs 1,420.30 | Rs 1,300.00 | Rs 1,328.00 | 3,640 |
| 2026-05-12 | Rs 1,235.00 | Rs 1,495.00 | Rs 1,235.00 | Rs 1,495.00 | 2,236 |
| 2026-05-11 | Rs 1,350.00 | Rs 1,350.00 | Rs 1,280.40 | Rs 1,300.00 | 249 |
| 2026-05-08 | Rs 1,214.30 | Rs 1,447.00 | Rs 1,214.30 | Rs 1,319.00 | 2,503 |
| 2026-05-07 | Rs 1,271.00 | Rs 1,309.10 | Rs 1,271.00 | Rs 1,278.20 | 891 |
| 2026-05-06 | Rs 1,421.70 | Rs 1,421.70 | Rs 1,260.00 | Rs 1,308.00 | 3,225 |
| 2026-05-05 | Rs 1,255.00 | Rs 1,409.00 | Rs 1,255.00 | Rs 1,354.00 | 1,346 |
| 2026-05-04 | Rs 1,270.50 | Rs 1,300.00 | Rs 1,265.00 | Rs 1,265.00 | 1,119 |
| 2026-04-30 | Rs 1,333.00 | Rs 1,333.00 | Rs 1,255.00 | Rs 1,290.00 | 310 |
| 2026-04-29 | Rs 1,290.00 | Rs 1,364.70 | Rs 1,260.00 | Rs 1,320.00 | 1,292 |
| 2026-04-28 | Rs 1,290.00 | Rs 1,291.00 | Rs 1,265.20 | Rs 1,290.00 | 337 |
| 2026-04-27 | Rs 1,300.00 | Rs 1,300.00 | Rs 1,265.00 | Rs 1,290.00 | 208 |
| 2026-04-24 | Rs 1,309.00 | Rs 1,300.00 | Rs 1,288.00 | Rs 1,300.00 | 340 |
| 2026-04-23 | Rs 1,305.00 | Rs 1,311.00 | Rs 1,285.10 | Rs 1,309.00 | 431 |
| 2026-04-22 | Rs 1,301.00 | Rs 1,318.40 | Rs 1,271.10 | Rs 1,311.00 | 2,359 |
| 2026-04-21 | Rs 1,255.00 | Rs 1,310.20 | Rs 1,255.00 | Rs 1,301.00 | 554 |
| 2026-04-20 | Rs 1,263.20 | Rs 1,325.00 | Rs 1,263.20 | Rs 1,292.00 | 109 |
| 2026-04-17 | Rs 1,300.00 | Rs 1,333.10 | Rs 1,285.00 | Rs 1,301.00 | 458 |
| 2026-04-16 | Rs 1,320.00 | Rs 1,320.00 | Rs 1,275.00 | Rs 1,300.00 | 512 |
| 2026-04-15 | Rs 1,265.00 | Rs 1,320.00 | Rs 1,265.00 | Rs 1,319.80 | 352 |
| 2026-04-13 | Rs 1,301.00 | Rs 1,305.00 | Rs 1,283.90 | Rs 1,290.10 | 533 |
| 2026-04-10 | Rs 1,337.00 | Rs 1,355.00 | Rs 1,292.00 | Rs 1,310.10 | 1,089 |
| 2026-04-09 | Rs 1,325.00 | Rs 1,349.00 | Rs 1,300.30 | Rs 1,337.00 | 457 |
| 2026-04-08 | Rs 1,320.00 | Rs 1,326.00 | Rs 1,300.00 | Rs 1,300.10 | 920 |
| 2026-04-07 | Rs 1,291.00 | Rs 1,325.00 | Rs 1,289.00 | Rs 1,295.00 | 764 |
| 2026-04-06 | Rs 1,300.50 | Rs 1,352.00 | Rs 1,276.10 | Rs 1,317.00 | 868 |
| 2026-04-05 | Rs 1,300.00 | Rs 1,300.00 | Rs 1,275.00 | Rs 1,275.10 | 2,146 |
| 2026-04-02 | Rs 1,319.00 | Rs 1,330.00 | Rs 1,298.10 | Rs 1,300.00 | 1,274 |
| 2026-04-01 | Rs 1,337.00 | Rs 1,338.00 | Rs 1,295.00 | Rs 1,319.00 | 2,104 |
| 2026-03-31 | Rs 1,375.00 | Rs 1,375.00 | Rs 1,326.10 | Rs 1,340.30 | 1,121 |
| 2026-03-30 | Rs 1,385.00 | Rs 1,410.00 | Rs 1,340.00 | Rs 1,378.90 | 670 |
| 2026-03-29 | Rs 1,385.00 | Rs 1,385.00 | Rs 1,365.00 | Rs 1,385.00 | 1,157 |
| 2026-03-26 | Rs 1,391.60 | Rs 1,417.00 | Rs 1,370.00 | Rs 1,413.00 | 1,566 |
| 2026-03-25 | Rs 1,405.00 | Rs 1,443.80 | Rs 1,372.00 | Rs 1,420.00 | 2,735 |
| 2026-03-24 | Rs 1,420.00 | Rs 1,444.30 | Rs 1,416.00 | Rs 1,420.00 | 2,386 |
| 2026-03-23 | Rs 1,405.00 | Rs 1,444.00 | Rs 1,405.00 | Rs 1,441.00 | 1,921 |
| 2026-03-22 | Rs 1,379.00 | Rs 1,417.80 | Rs 1,357.00 | Rs 1,405.00 | 2,845 |
| 2026-03-19 | Rs 1,349.00 | Rs 1,368.90 | Rs 1,349.00 | Rs 1,352.10 | 897 |
| 2026-03-17 | Rs 1,341.10 | Rs 1,350.00 | Rs 1,330.00 | Rs 1,349.00 | 1,037 |
| 2026-03-16 | Rs 1,342.00 | Rs 1,350.00 | Rs 1,335.00 | Rs 1,349.00 | 1,530 |
| 2026-03-15 | Rs 1,345.00 | Rs 1,360.00 | Rs 1,345.00 | Rs 1,350.00 | 765 |
| 2026-03-12 | Rs 1,342.00 | Rs 1,362.60 | Rs 1,342.00 | Rs 1,362.60 | 1,139 |
| 2026-03-11 | Rs 1,415.00 | Rs 1,415.00 | Rs 1,359.00 | Rs 1,366.00 | 353 |
| 2026-03-10 | Rs 1,400.00 | Rs 1,400.00 | Rs 1,351.00 | Rs 1,389.90 | 2,909 |
| 2026-03-09 | Rs 1,377.00 | Rs 1,377.00 | Rs 1,377.00 | Rs 1,377.00 | 10 |
| 2026-03-03 | Rs 1,334.00 | Rs 1,355.00 | Rs 1,334.00 | Rs 1,350.00 | 159 |
| 2026-03-01 | Rs 1,285.00 | Rs 1,334.00 | Rs 1,284.00 | Rs 1,334.00 | 638 |
| 2026-02-26 | Rs 1,300.00 | Rs 1,319.00 | Rs 1,300.00 | Rs 1,310.10 | 408 |
| 2026-02-25 | Rs 1,280.10 | Rs 1,320.00 | Rs 1,280.10 | Rs 1,300.00 | 490 |
| 2026-02-24 | Rs 1,300.00 | Rs 1,305.00 | Rs 1,295.00 | Rs 1,300.00 | 797 |
| 2026-02-23 | Rs 1,265.00 | Rs 1,300.00 | Rs 1,265.00 | Rs 1,300.00 | 482 |
| 2026-02-22 | Rs 1,300.00 | Rs 1,300.00 | Rs 1,285.40 | Rs 1,286.00 | 1,130 |
| 2026-02-17 | Rs 1,330.00 | Rs 1,335.00 | Rs 1,310.00 | Rs 1,310.00 | 2,032 |
| 2026-02-16 | Rs 1,310.00 | Rs 1,340.00 | Rs 1,300.10 | Rs 1,340.00 | 288 |
| 2026-02-12 | Rs 1,310.00 | Rs 1,325.00 | Rs 1,310.00 | Rs 1,315.00 | 565 |
| 2026-02-11 | Rs 1,359.90 | Rs 1,359.90 | Rs 1,315.00 | Rs 1,325.00 | 248 |
| 2026-02-10 | Rs 1,300.00 | Rs 1,344.40 | Rs 1,300.00 | Rs 1,334.00 | 458 |
| 2026-02-09 | Rs 1,356.60 | Rs 1,356.60 | Rs 1,318.10 | Rs 1,318.10 | 1,086 |
| 2026-02-08 | Rs 1,313.50 | Rs 1,360.00 | Rs 1,313.00 | Rs 1,330.00 | 763 |
| 2026-02-05 | Rs 1,348.00 | Rs 1,360.00 | Rs 1,311.10 | Rs 1,339.90 | 1,267 |
| 2026-02-04 | Rs 1,339.00 | Rs 1,340.00 | Rs 1,322.00 | Rs 1,322.40 | 863 |
| 2026-02-03 | Rs 1,342.00 | Rs 1,364.90 | Rs 1,330.00 | Rs 1,364.90 | 554 |
| 2026-02-02 | Rs 1,380.00 | Rs 1,380.00 | Rs 1,345.00 | Rs 1,368.00 | 534 |
| 2026-02-01 | Rs 1,347.50 | Rs 1,374.00 | Rs 1,320.60 | Rs 1,369.90 | 1,064 |
| 2026-01-29 | Rs 1,365.00 | Rs 1,375.00 | Rs 1,337.70 | Rs 1,375.00 | 665 |
| 2026-01-28 | Rs 1,371.30 | Rs 1,398.60 | Rs 1,345.00 | Rs 1,389.90 | 584 |
| 2026-01-27 | Rs 1,420.00 | Rs 1,420.00 | Rs 1,350.00 | Rs 1,393.80 | 1,684 |
| 2026-01-26 | Rs 1,390.00 | Rs 1,409.00 | Rs 1,371.30 | Rs 1,395.00 | 1,244 |
| 2026-01-25 | Rs 1,332.00 | Rs 1,383.50 | Rs 1,332.00 | Rs 1,383.50 | 2,478 |
| 2026-01-22 | Rs 1,333.00 | Rs 1,356.60 | Rs 1,330.00 | Rs 1,356.60 | 1,115 |
| 2026-01-21 | Rs 1,350.50 | Rs 1,400.00 | Rs 1,327.00 | Rs 1,359.90 | 856 |
| 2026-01-20 | Rs 1,355.00 | Rs 1,400.00 | Rs 1,350.00 | Rs 1,378.00 | 1,009 |
| 2026-01-18 | Rs 1,335.00 | Rs 1,386.00 | Rs 1,309.00 | Rs 1,347.00 | 1,204 |
| 2026-01-14 | Rs 1,300.10 | Rs 1,308.90 | Rs 1,296.00 | Rs 1,308.90 | 477 |
| 2026-01-13 | Rs 1,292.10 | Rs 1,310.00 | Rs 1,292.00 | Rs 1,300.10 | 584 |
| 2026-01-12 | Rs 1,300.00 | Rs 1,326.00 | Rs 1,300.00 | Rs 1,313.00 | 328 |
| 2026-01-08 | Rs 1,335.00 | Rs 1,335.00 | Rs 1,315.10 | Rs 1,321.00 | 267 |
| 2026-01-07 | Rs 1,322.20 | Rs 1,337.00 | Rs 1,305.20 | Rs 1,337.00 | 572 |
| 2026-01-06 | Rs 1,314.00 | Rs 1,347.00 | Rs 1,314.00 | Rs 1,327.00 | 341 |
| 2026-01-05 | Rs 1,290.00 | Rs 1,339.80 | Rs 1,290.00 | Rs 1,339.80 | 487 |
| 2026-01-04 | Rs 1,320.00 | Rs 1,320.00 | Rs 1,300.00 | Rs 1,315.00 | 1,201 |
| 2026-01-01 | Rs 1,339.00 | Rs 1,339.00 | Rs 1,314.20 | Rs 1,314.20 | 974 |
| 2025-12-31 | Rs 1,349.00 | Rs 1,349.00 | Rs 1,310.10 | Rs 1,339.00 | 672 |
| 2025-12-29 | Rs 1,351.00 | Rs 1,351.50 | Rs 1,304.30 | Rs 1,340.00 | 952 |
| 2025-12-28 | Rs 1,338.00 | Rs 1,339.20 | Rs 1,303.00 | Rs 1,325.00 | 1,884 |
| 2025-12-24 | Rs 1,310.00 | Rs 1,315.00 | Rs 1,305.00 | Rs 1,313.00 | 185 |
| 2025-12-23 | Rs 1,300.10 | Rs 1,329.90 | Rs 1,294.00 | Rs 1,329.90 | 663 |
| 2025-12-22 | Rs 1,316.00 | Rs 1,320.00 | Rs 1,300.00 | Rs 1,320.00 | 987 |
| 2025-12-21 | Rs 1,327.00 | Rs 1,345.00 | Rs 1,296.00 | Rs 1,340.00 | 418 |
| 2025-12-18 | Rs 1,360.00 | Rs 1,361.70 | Rs 1,327.00 | Rs 1,345.00 | 698 |
| 2025-12-17 | Rs 1,362.00 | Rs 1,362.00 | Rs 1,335.00 | Rs 1,335.00 | 1,249 |
| 2025-12-16 | Rs 1,338.00 | Rs 1,350.00 | Rs 1,323.00 | Rs 1,340.00 | 188 |
| 2025-12-15 | Rs 1,338.00 | Rs 1,340.00 | Rs 1,315.00 | Rs 1,338.00 | 861 |
| 2025-12-14 | Rs 1,320.00 | Rs 1,350.00 | Rs 1,320.00 | Rs 1,338.00 | 673 |
| 2025-12-11 | Rs 1,327.20 | Rs 1,340.00 | Rs 1,327.20 | Rs 1,331.00 | 535 |
| 2025-12-10 | Rs 1,336.00 | Rs 1,368.00 | Rs 1,325.00 | Rs 1,350.00 | 2,498 |
| 2025-12-09 | Rs 1,330.00 | Rs 1,354.00 | Rs 1,330.00 | Rs 1,354.00 | 1,950 |
| 2025-12-08 | Rs 1,320.10 | Rs 1,340.00 | Rs 1,320.10 | Rs 1,325.00 | 444 |
| 2025-12-07 | Rs 1,340.00 | Rs 1,360.00 | Rs 1,335.00 | Rs 1,336.00 | 206 |
| 2025-12-03 | Rs 1,346.10 | Rs 1,366.00 | Rs 1,341.00 | Rs 1,365.00 | 1,093 |
| 2025-12-02 | Rs 1,338.00 | Rs 1,370.00 | Rs 1,335.80 | Rs 1,368.00 | 863 |
| 2025-12-01 | Rs 1,340.10 | Rs 1,368.00 | Rs 1,340.10 | Rs 1,363.00 | 483 |
| 2025-11-30 | Rs 1,370.00 | Rs 1,370.00 | Rs 1,345.00 | Rs 1,350.10 | 1,015 |
| 2025-11-27 | Rs 1,372.00 | Rs 1,400.00 | Rs 1,370.00 | Rs 1,370.00 | 1,450 |
| 2025-11-26 | Rs 1,390.00 | Rs 1,409.00 | Rs 1,374.00 | Rs 1,400.00 | 850 |
| 2025-11-25 | Rs 1,387.50 | Rs 1,400.00 | Rs 1,387.00 | Rs 1,399.80 | 378 |
| 2025-11-24 | Rs 1,372.50 | Rs 1,476.00 | Rs 1,324.00 | Rs 1,415.00 | 6,671 |
| 2025-11-23 | Rs 1,429.50 | Rs 1,429.50 | Rs 1,373.00 | Rs 1,400.50 | 2,065 |
| 2025-11-20 | Rs 1,320.00 | Rs 1,458.60 | Rs 1,312.00 | Rs 1,458.60 | 3,817 |
| 2025-11-19 | Rs 1,321.00 | Rs 1,326.00 | Rs 1,320.00 | Rs 1,326.00 | 382 |
| 2025-11-18 | Rs 1,359.00 | Rs 1,359.00 | Rs 1,316.00 | Rs 1,330.00 | 318 |
| 2025-11-17 | Rs 1,292.00 | Rs 1,335.00 | Rs 1,292.00 | Rs 1,335.00 | 204 |
| 2025-11-16 | Rs 1,308.00 | Rs 1,315.00 | Rs 1,308.00 | Rs 1,314.00 | 404 |
| 2025-11-13 | Rs 1,306.10 | Rs 1,342.00 | Rs 1,305.10 | Rs 1,325.00 | 310 |
| 2025-11-12 | Rs 1,399.80 | Rs 1,399.80 | Rs 1,291.80 | Rs 1,331.00 | 1,017 |
| 2025-11-11 | Rs 1,352.00 | Rs 1,379.00 | Rs 1,350.00 | Rs 1,379.00 | 1,000 |
| 2025-11-10 | Rs 1,421.00 | Rs 1,421.00 | Rs 1,365.00 | Rs 1,368.00 | 797 |
| 2025-11-09 | Rs 1,365.00 | Rs 1,450.00 | Rs 1,340.10 | Rs 1,450.00 | 1,099 |
| 2025-11-06 | Rs 1,350.00 | Rs 1,453.50 | Rs 1,332.00 | Rs 1,365.00 | 1,413 |
| 2025-11-05 | Rs 1,333.00 | Rs 1,366.80 | Rs 1,323.00 | Rs 1,350.00 | 1,012 |
| 2025-11-04 | Rs 1,373.00 | Rs 1,428.00 | Rs 1,325.00 | Rs 1,333.00 | 1,135 |
| 2025-11-03 | Rs 1,400.00 | Rs 1,400.00 | Rs 1,347.00 | Rs 1,347.00 | 1,388 |
| 2025-11-02 | Rs 1,330.00 | Rs 1,463.00 | Rs 1,330.00 | Rs 1,410.00 | 1,433 |
| 2025-10-30 | Rs 1,294.00 | Rs 1,423.40 | Rs 1,290.00 | Rs 1,330.10 | 1,571 |
| 2025-10-29 | Rs 1,309.80 | Rs 1,310.00 | Rs 1,294.00 | Rs 1,294.00 | 2,071 |
| 2025-10-28 | Rs 1,266.00 | Rs 1,290.00 | Rs 1,242.00 | Rs 1,285.00 | 1,290 |
| 2025-10-26 | Rs 1,268.00 | Rs 1,268.00 | Rs 1,241.70 | Rs 1,241.70 | 1,822 |
| 2025-10-19 | Rs 1,240.00 | Rs 1,272.00 | Rs 1,240.00 | Rs 1,267.80 | 1,049 |
| 2025-10-16 | Rs 1,275.10 | Rs 1,286.00 | Rs 1,247.60 | Rs 1,247.60 | 1,922 |
| 2025-10-15 | Rs 1,305.00 | Rs 1,319.00 | Rs 1,296.00 | Rs 1,298.00 | 508 |
| 2025-10-14 | Rs 1,359.00 | Rs 1,359.00 | Rs 1,305.00 | Rs 1,305.00 | 1,242 |
| 2025-10-13 | Rs 1,300.00 | Rs 1,359.30 | Rs 1,281.00 | Rs 1,359.00 | 1,854 |
| 2025-10-12 | Rs 1,369.90 | Rs 1,369.90 | Rs 1,305.00 | Rs 1,325.00 | 1,500 |
| 2025-10-09 | Rs 1,371.90 | Rs 1,479.00 | Rs 1,350.00 | Rs 1,355.00 | 1,858 |
| 2025-10-08 | Rs 1,350.00 | Rs 1,370.00 | Rs 1,343.00 | Rs 1,345.00 | 899 |
| 2025-10-07 | Rs 1,371.00 | Rs 1,390.00 | Rs 1,370.00 | Rs 1,370.00 | 776 |
| 2025-09-28 | Rs 1,449.00 | Rs 1,451.30 | Rs 1,394.60 | Rs 1,394.60 | 606 |
| 2025-09-25 | Rs 1,371.00 | Rs 1,422.90 | Rs 1,371.00 | Rs 1,422.90 | 1,476 |
| 2025-09-24 | Rs 1,390.00 | Rs 1,417.80 | Rs 1,382.00 | Rs 1,397.90 | 466 |
| 2025-09-23 | Rs 1,410.00 | Rs 1,435.00 | Rs 1,381.10 | Rs 1,390.00 | 1,271 |
| 2025-09-21 | Rs 1,409.00 | Rs 1,420.00 | Rs 1,356.20 | Rs 1,408.67 | 1,458 |
| 2025-09-08 | Rs 1,395.00 | Rs 1,422.90 | Rs 1,341.00 | Rs 1,412.00 | 3,997 |
| 2025-09-07 | Rs 1,400.00 | Rs 1,428.00 | Rs 1,395.00 | Rs 1,421.50 | 466 |
| 2025-09-04 | Rs 1,416.00 | Rs 1,500.00 | Rs 1,415.00 | Rs 1,415.41 | 962 |