Dolti Power Company Ltd (DOLTI) Price History
Daily open, high, low, close and volume for Dolti Power Company Ltd (DOLTI) from 2025-09-04 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | Rs 310.00 | Rs 312.00 | Rs 304.00 | Rs 304.00 | 19,502 |
| 2026-10-12 | Rs 315.00 | Rs 315.00 | Rs 310.00 | Rs 312.00 | 11,988 |
| 2026-10-09 | Rs 307.00 | Rs 315.50 | Rs 307.00 | Rs 315.50 | 69,226 |
| 2026-10-08 | Rs 304.20 | Rs 307.00 | Rs 299.00 | Rs 307.00 | 21,790 |
| 2026-10-07 | Rs 304.90 | Rs 304.90 | Rs 300.00 | Rs 304.50 | 20,788 |
| 2026-10-06 | Rs 300.00 | Rs 304.90 | Rs 300.00 | Rs 303.70 | 14,744 |
| 2026-10-05 | Rs 298.00 | Rs 305.00 | Rs 297.00 | Rs 303.00 | 24,440 |
| 2026-10-02 | Rs 303.00 | Rs 312.00 | Rs 300.00 | Rs 305.10 | 39,016 |
| 2026-10-01 | Rs 295.00 | Rs 309.00 | Rs 292.50 | Rs 308.00 | 34,958 |
| 2026-09-30 | Rs 300.00 | Rs 300.00 | Rs 290.00 | Rs 295.00 | 18,662 |
| 2026-09-29 | Rs 300.80 | Rs 300.80 | Rs 292.70 | Rs 299.00 | 21,937 |
| 2026-09-28 | Rs 300.10 | Rs 303.00 | Rs 297.20 | Rs 300.80 | 24,711 |
| 2026-09-24 | Rs 301.10 | Rs 309.00 | Rs 297.20 | Rs 299.00 | 13,161 |
| 2026-09-23 | Rs 312.00 | Rs 312.00 | Rs 300.00 | Rs 304.00 | 30,328 |
| 2026-09-22 | Rs 293.60 | Rs 314.50 | Rs 293.60 | Rs 307.00 | 32,815 |
| 2026-09-18 | Rs 307.00 | Rs 311.00 | Rs 304.00 | Rs 309.00 | 17,350 |
| 2026-09-17 | Rs 301.00 | Rs 311.80 | Rs 301.00 | Rs 306.00 | 22,341 |
| 2026-09-16 | Rs 311.00 | Rs 314.00 | Rs 302.00 | Rs 306.00 | 18,467 |
| 2026-09-15 | Rs 322.00 | Rs 328.00 | Rs 306.00 | Rs 311.90 | 37,993 |
| 2026-09-14 | Rs 307.00 | Rs 312.20 | Rs 302.00 | Rs 307.00 | 36,023 |
| 2026-09-11 | Rs 300.00 | Rs 306.00 | Rs 293.00 | Rs 306.00 | 52,969 |
| 2026-09-10 | Rs 276.00 | Rs 299.00 | Rs 275.20 | Rs 299.00 | 59,470 |
| 2026-09-09 | Rs 282.90 | Rs 282.90 | Rs 276.00 | Rs 276.30 | 12,639 |
| 2026-09-07 | Rs 283.00 | Rs 285.80 | Rs 278.20 | Rs 280.00 | 14,523 |
| 2026-09-03 | Rs 286.40 | Rs 286.40 | Rs 275.00 | Rs 282.00 | 25,887 |
| 2026-09-02 | Rs 276.00 | Rs 284.20 | Rs 276.00 | Rs 284.00 | 9,859 |
| 2026-09-01 | Rs 282.00 | Rs 287.00 | Rs 277.10 | Rs 280.00 | 13,933 |
| 2026-08-31 | Rs 285.00 | Rs 290.00 | Rs 280.00 | Rs 282.00 | 21,538 |
| 2026-08-27 | Rs 288.00 | Rs 298.90 | Rs 278.00 | Rs 291.60 | 33,990 |
| 2026-08-26 | Rs 299.00 | Rs 299.00 | Rs 286.60 | Rs 288.00 | 23,988 |
| 2026-08-25 | Rs 304.90 | Rs 305.90 | Rs 298.10 | Rs 299.00 | 33,481 |
| 2026-08-24 | Rs 306.10 | Rs 310.00 | Rs 300.50 | Rs 304.90 | 18,552 |
| 2026-08-21 | Rs 311.90 | Rs 311.90 | Rs 306.10 | Rs 306.10 | 19,104 |
| 2026-08-20 | Rs 311.00 | Rs 311.00 | Rs 305.00 | Rs 308.90 | 20,935 |
| 2026-08-19 | Rs 314.00 | Rs 314.00 | Rs 308.00 | Rs 310.00 | 18,323 |
| 2026-08-18 | Rs 315.90 | Rs 318.00 | Rs 310.10 | Rs 313.00 | 15,229 |
| 2026-08-17 | Rs 316.00 | Rs 319.90 | Rs 316.00 | Rs 318.40 | 7,533 |
| 2026-08-14 | Rs 328.00 | Rs 328.00 | Rs 316.50 | Rs 319.90 | 13,200 |
| 2026-08-13 | Rs 318.00 | Rs 325.00 | Rs 315.00 | Rs 318.70 | 22,049 |
| 2026-08-12 | Rs 321.00 | Rs 321.00 | Rs 316.00 | Rs 318.00 | 7,455 |
| 2026-08-11 | Rs 320.00 | Rs 320.90 | Rs 317.00 | Rs 319.00 | 11,936 |
| 2026-08-10 | Rs 322.00 | Rs 322.00 | Rs 316.10 | Rs 320.00 | 14,161 |
| 2026-08-07 | Rs 316.00 | Rs 321.90 | Rs 316.00 | Rs 320.00 | 6,821 |
| 2026-08-06 | Rs 322.00 | Rs 325.00 | Rs 317.30 | Rs 320.00 | 19,633 |
| 2026-08-05 | Rs 324.80 | Rs 324.80 | Rs 318.10 | Rs 322.00 | 16,541 |
| 2026-08-04 | Rs 341.00 | Rs 341.00 | Rs 316.00 | Rs 320.10 | 30,386 |
| 2026-08-03 | Rs 325.00 | Rs 328.90 | Rs 317.00 | Rs 324.90 | 23,185 |
| 2026-07-31 | Rs 320.00 | Rs 325.00 | Rs 315.00 | Rs 325.00 | 19,315 |
| 2026-07-30 | Rs 323.60 | Rs 325.00 | Rs 319.00 | Rs 320.00 | 8,810 |
| 2026-07-29 | Rs 320.00 | Rs 326.00 | Rs 320.00 | Rs 323.60 | 11,484 |
| 2026-07-28 | Rs 325.00 | Rs 329.00 | Rs 320.00 | Rs 323.00 | 22,565 |
| 2026-07-27 | Rs 335.00 | Rs 335.00 | Rs 325.00 | Rs 325.00 | 24,263 |
| 2026-07-24 | Rs 312.70 | Rs 337.00 | Rs 312.70 | Rs 331.90 | 18,589 |
| 2026-07-23 | Rs 328.10 | Rs 333.30 | Rs 328.00 | Rs 329.10 | 28,008 |
| 2026-07-22 | Rs 338.90 | Rs 339.00 | Rs 329.00 | Rs 334.90 | 26,029 |
| 2026-07-21 | Rs 334.00 | Rs 340.90 | Rs 330.00 | Rs 339.00 | 44,808 |
| 2026-07-20 | Rs 348.80 | Rs 348.80 | Rs 325.10 | Rs 333.10 | 32,042 |
| 2026-07-17 | Rs 315.00 | Rs 335.00 | Rs 315.00 | Rs 332.20 | 30,006 |
| 2026-07-16 | Rs 318.10 | Rs 323.00 | Rs 315.50 | Rs 317.90 | 23,852 |
| 2026-07-15 | Rs 320.00 | Rs 327.00 | Rs 315.00 | Rs 317.90 | 17,213 |
| 2026-07-14 | Rs 310.80 | Rs 318.90 | Rs 300.10 | Rs 315.10 | 29,017 |
| 2026-07-13 | Rs 323.00 | Rs 325.00 | Rs 307.00 | Rs 309.00 | 37,230 |
| 2026-07-10 | Rs 320.50 | Rs 328.00 | Rs 316.10 | Rs 323.00 | 17,925 |
| 2026-07-09 | Rs 337.90 | Rs 337.90 | Rs 321.00 | Rs 321.00 | 22,656 |
| 2026-07-08 | Rs 336.00 | Rs 339.00 | Rs 328.90 | Rs 330.00 | 33,112 |
| 2026-07-07 | Rs 330.00 | Rs 345.00 | Rs 330.00 | Rs 336.00 | 15,917 |
| 2026-07-06 | Rs 339.90 | Rs 347.50 | Rs 333.00 | Rs 335.00 | 21,405 |
| 2026-07-03 | Rs 341.00 | Rs 347.80 | Rs 336.20 | Rs 339.90 | 15,371 |
| 2026-07-02 | Rs 353.00 | Rs 353.00 | Rs 339.50 | Rs 345.00 | 22,168 |
| 2026-07-01 | Rs 335.00 | Rs 345.90 | Rs 330.00 | Rs 345.90 | 69,764 |
| 2026-06-30 | Rs 344.00 | Rs 344.00 | Rs 330.00 | Rs 330.50 | 24,835 |
| 2026-06-29 | Rs 346.00 | Rs 346.00 | Rs 335.20 | Rs 336.00 | 35,735 |
| 2026-06-26 | Rs 351.00 | Rs 352.00 | Rs 345.10 | Rs 346.00 | 24,507 |
| 2026-06-25 | Rs 349.00 | Rs 352.70 | Rs 344.00 | Rs 350.90 | 13,491 |
| 2026-06-24 | Rs 351.00 | Rs 355.00 | Rs 341.10 | Rs 349.00 | 34,591 |
| 2026-06-23 | Rs 383.20 | Rs 383.20 | Rs 348.00 | Rs 353.00 | 47,127 |
| 2026-06-22 | Rs 346.70 | Rs 374.50 | Rs 346.70 | Rs 365.00 | 41,167 |
| 2026-06-19 | Rs 364.00 | Rs 365.90 | Rs 355.30 | Rs 364.90 | 53,718 |
| 2026-06-18 | Rs 372.00 | Rs 375.00 | Rs 362.00 | Rs 363.00 | 79,660 |
| 2026-06-17 | Rs 388.90 | Rs 388.90 | Rs 372.00 | Rs 375.00 | 100,538 |
| 2026-06-16 | Rs 363.00 | Rs 389.00 | Rs 360.00 | Rs 388.00 | 271,512 |
| 2026-06-15 | Rs 354.00 | Rs 370.00 | Rs 352.00 | Rs 363.00 | 183,189 |
| 2026-06-12 | Rs 345.20 | Rs 349.90 | Rs 345.00 | Rs 349.90 | 12,697 |
| 2026-06-11 | Rs 353.00 | Rs 353.00 | Rs 344.50 | Rs 348.00 | 25,760 |
| 2026-06-10 | Rs 335.00 | Rs 354.00 | Rs 335.00 | Rs 349.00 | 25,897 |
| 2026-06-09 | Rs 348.00 | Rs 353.40 | Rs 340.00 | Rs 352.00 | 44,246 |
| 2026-06-08 | Rs 333.00 | Rs 359.00 | Rs 333.00 | Rs 351.50 | 24,415 |
| 2026-06-05 | Rs 345.50 | Rs 355.00 | Rs 345.50 | Rs 350.00 | 27,819 |
| 2026-06-04 | Rs 349.00 | Rs 358.00 | Rs 348.10 | Rs 354.00 | 26,189 |
| 2026-06-03 | Rs 336.00 | Rs 359.90 | Rs 336.00 | Rs 356.90 | 55,063 |
| 2026-06-02 | Rs 333.00 | Rs 355.00 | Rs 333.00 | Rs 353.00 | 29,162 |
| 2026-06-01 | Rs 362.00 | Rs 362.00 | Rs 347.30 | Rs 349.90 | 40,257 |
| 2026-05-27 | Rs 357.50 | Rs 365.00 | Rs 355.00 | Rs 362.00 | 87,464 |
| 2026-05-26 | Rs 343.90 | Rs 370.00 | Rs 343.90 | Rs 358.00 | 26,644 |
| 2026-05-25 | Rs 341.00 | Rs 364.90 | Rs 341.00 | Rs 362.00 | 59,866 |
| 2026-05-22 | Rs 348.50 | Rs 359.00 | Rs 347.00 | Rs 358.90 | 44,955 |
| 2026-05-21 | Rs 331.00 | Rs 361.00 | Rs 331.00 | Rs 349.00 | 37,679 |
| 2026-05-20 | Rs 350.00 | Rs 350.00 | Rs 346.00 | Rs 348.00 | 69,308 |
| 2026-05-19 | Rs 347.00 | Rs 351.60 | Rs 346.00 | Rs 348.90 | 16,260 |
| 2026-05-18 | Rs 345.00 | Rs 354.00 | Rs 343.40 | Rs 347.00 | 33,401 |
| 2026-05-15 | Rs 364.80 | Rs 364.80 | Rs 342.00 | Rs 346.00 | 18,576 |
| 2026-05-14 | Rs 350.00 | Rs 354.00 | Rs 346.10 | Rs 347.50 | 19,228 |
| 2026-05-13 | Rs 355.00 | Rs 355.00 | Rs 345.10 | Rs 350.50 | 31,910 |
| 2026-05-12 | Rs 366.00 | Rs 366.00 | Rs 352.00 | Rs 352.00 | 53,564 |
| 2026-05-11 | Rs 332.00 | Rs 364.00 | Rs 332.00 | Rs 360.00 | 141,174 |
| 2026-05-08 | Rs 353.00 | Rs 353.00 | Rs 329.00 | Rs 332.00 | 56,440 |
| 2026-05-07 | Rs 355.00 | Rs 355.00 | Rs 330.10 | Rs 336.90 | 51,485 |
| 2026-05-06 | Rs 374.00 | Rs 374.00 | Rs 344.00 | Rs 345.60 | 41,033 |
| 2026-05-05 | Rs 360.00 | Rs 364.00 | Rs 351.00 | Rs 356.50 | 47,307 |
| 2026-05-04 | Rs 360.00 | Rs 367.00 | Rs 356.10 | Rs 360.00 | 20,062 |
| 2026-04-30 | Rs 364.00 | Rs 368.00 | Rs 360.00 | Rs 364.00 | 47,272 |
| 2026-04-29 | Rs 361.00 | Rs 379.90 | Rs 361.00 | Rs 373.00 | 77,655 |
| 2026-04-28 | Rs 375.00 | Rs 385.40 | Rs 375.00 | Rs 379.70 | 16,646 |
| 2026-04-27 | Rs 364.00 | Rs 389.40 | Rs 364.00 | Rs 376.00 | 78,929 |
| 2026-04-24 | Rs 390.00 | Rs 395.00 | Rs 378.70 | Rs 382.00 | 87,118 |
| 2026-04-23 | Rs 415.80 | Rs 415.80 | Rs 387.00 | Rs 388.90 | 71,477 |
| 2026-04-22 | Rs 390.00 | Rs 399.00 | Rs 384.20 | Rs 396.00 | 168,932 |
| 2026-04-21 | Rs 403.80 | Rs 412.00 | Rs 384.40 | Rs 388.00 | 286,319 |
| 2026-04-20 | Rs 445.00 | Rs 447.10 | Rs 422.50 | Rs 425.00 | 23,393 |
| 2026-04-17 | Rs 463.00 | Rs 465.00 | Rs 441.00 | Rs 449.00 | 12,910 |
| 2026-04-16 | Rs 488.90 | Rs 488.90 | Rs 463.00 | Rs 463.00 | 6,853 |
| 2026-04-15 | Rs 479.00 | Rs 488.00 | Rs 470.00 | Rs 480.00 | 9,280 |
| 2026-04-13 | Rs 464.00 | Rs 479.00 | Rs 464.00 | Rs 479.00 | 7,660 |
| 2026-04-10 | Rs 463.00 | Rs 475.00 | Rs 460.20 | Rs 470.00 | 5,841 |
| 2026-04-09 | Rs 474.00 | Rs 478.50 | Rs 465.00 | Rs 472.00 | 6,363 |
| 2026-04-08 | Rs 451.80 | Rs 488.90 | Rs 451.80 | Rs 473.90 | 7,466 |
| 2026-04-07 | Rs 469.90 | Rs 469.90 | Rs 459.00 | Rs 459.00 | 4,554 |
| 2026-04-06 | Rs 456.90 | Rs 467.90 | Rs 449.00 | Rs 465.00 | 7,699 |
| 2026-04-05 | Rs 479.00 | Rs 479.00 | Rs 445.00 | Rs 457.00 | 13,353 |
| 2026-04-02 | Rs 480.00 | Rs 487.00 | Rs 477.00 | Rs 479.00 | 7,300 |
| 2026-04-01 | Rs 490.00 | Rs 497.90 | Rs 478.10 | Rs 485.00 | 8,236 |
| 2026-03-31 | Rs 495.00 | Rs 504.90 | Rs 490.00 | Rs 498.50 | 9,969 |
| 2026-03-30 | Rs 503.00 | Rs 511.00 | Rs 497.50 | Rs 500.00 | 6,525 |
| 2026-03-29 | Rs 515.00 | Rs 517.00 | Rs 500.00 | Rs 511.90 | 6,966 |
| 2026-03-26 | Rs 512.10 | Rs 519.00 | Rs 512.10 | Rs 517.00 | 5,107 |
| 2026-03-25 | Rs 524.00 | Rs 524.00 | Rs 510.00 | Rs 517.90 | 10,277 |
| 2026-03-24 | Rs 523.20 | Rs 523.20 | Rs 511.00 | Rs 515.00 | 4,546 |
| 2026-03-23 | Rs 520.00 | Rs 520.00 | Rs 506.10 | Rs 513.00 | 13,031 |
| 2026-03-22 | Rs 529.00 | Rs 529.00 | Rs 514.10 | Rs 519.00 | 12,608 |
| 2026-03-19 | Rs 524.80 | Rs 524.80 | Rs 515.00 | Rs 520.00 | 20,589 |
| 2026-03-17 | Rs 521.00 | Rs 525.00 | Rs 508.70 | Rs 519.90 | 8,231 |
| 2026-03-16 | Rs 521.00 | Rs 531.00 | Rs 521.00 | Rs 528.90 | 7,149 |
| 2026-03-15 | Rs 521.00 | Rs 525.00 | Rs 513.00 | Rs 525.00 | 5,516 |
| 2026-03-12 | Rs 515.00 | Rs 535.00 | Rs 515.00 | Rs 528.00 | 13,397 |
| 2026-03-11 | Rs 531.40 | Rs 539.90 | Rs 520.00 | Rs 525.00 | 5,558 |
| 2026-03-10 | Rs 540.60 | Rs 552.00 | Rs 519.40 | Rs 530.00 | 17,911 |
| 2026-03-09 | Rs 520.20 | Rs 530.60 | Rs 520.20 | Rs 530.00 | 204 |
| 2026-03-03 | Rs 502.00 | Rs 510.00 | Rs 500.00 | Rs 510.00 | 3,317 |
| 2026-03-01 | Rs 502.00 | Rs 508.50 | Rs 500.00 | Rs 508.00 | 2,779 |
| 2026-02-26 | Rs 510.00 | Rs 519.00 | Rs 508.00 | Rs 508.00 | 1,779 |
| 2026-02-25 | Rs 495.00 | Rs 513.90 | Rs 495.00 | Rs 509.00 | 2,328 |
| 2026-02-24 | Rs 517.00 | Rs 517.10 | Rs 503.10 | Rs 505.10 | 1,390 |
| 2026-02-23 | Rs 498.00 | Rs 528.00 | Rs 493.00 | Rs 507.00 | 4,209 |
| 2026-02-22 | Rs 497.90 | Rs 507.80 | Rs 497.90 | Rs 498.00 | 4,693 |
| 2026-02-17 | Rs 509.00 | Rs 525.00 | Rs 506.00 | Rs 508.00 | 8,488 |
| 2026-02-16 | Rs 520.00 | Rs 520.00 | Rs 513.00 | Rs 515.10 | 3,906 |
| 2026-02-12 | Rs 521.80 | Rs 525.00 | Rs 520.00 | Rs 520.00 | 7,237 |
| 2026-02-11 | Rs 521.00 | Rs 524.00 | Rs 516.00 | Rs 521.80 | 5,690 |
| 2026-02-10 | Rs 520.00 | Rs 536.00 | Rs 517.10 | Rs 519.80 | 4,376 |
| 2026-02-09 | Rs 519.00 | Rs 525.00 | Rs 516.00 | Rs 516.10 | 5,224 |
| 2026-02-08 | Rs 531.00 | Rs 537.00 | Rs 521.00 | Rs 526.00 | 6,696 |
| 2026-02-05 | Rs 520.00 | Rs 530.40 | Rs 520.00 | Rs 527.90 | 4,210 |
| 2026-02-04 | Rs 520.00 | Rs 540.50 | Rs 519.00 | Rs 523.00 | 4,905 |
| 2026-02-03 | Rs 519.00 | Rs 529.30 | Rs 519.00 | Rs 519.50 | 7,646 |
| 2026-02-02 | Rs 520.10 | Rs 540.00 | Rs 520.00 | Rs 527.00 | 3,106 |
| 2026-02-01 | Rs 536.50 | Rs 536.50 | Rs 525.80 | Rs 530.00 | 9,533 |
| 2026-01-29 | Rs 550.00 | Rs 550.00 | Rs 536.50 | Rs 544.90 | 18,024 |
| 2026-01-28 | Rs 536.00 | Rs 546.00 | Rs 536.00 | Rs 544.00 | 6,624 |
| 2026-01-27 | Rs 543.90 | Rs 560.00 | Rs 542.10 | Rs 543.00 | 21,130 |
| 2026-01-26 | Rs 530.00 | Rs 565.00 | Rs 525.00 | Rs 555.00 | 51,077 |
| 2026-01-25 | Rs 510.00 | Rs 535.90 | Rs 510.00 | Rs 525.00 | 16,830 |
| 2026-01-22 | Rs 509.00 | Rs 518.70 | Rs 509.00 | Rs 514.00 | 4,551 |
| 2026-01-21 | Rs 518.00 | Rs 520.00 | Rs 512.00 | Rs 514.00 | 4,969 |
| 2026-01-20 | Rs 514.00 | Rs 519.00 | Rs 511.50 | Rs 518.00 | 16,076 |
| 2026-01-18 | Rs 502.10 | Rs 514.00 | Rs 502.10 | Rs 509.00 | 5,081 |
| 2026-01-14 | Rs 510.00 | Rs 512.00 | Rs 500.60 | Rs 511.80 | 3,853 |
| 2026-01-13 | Rs 500.00 | Rs 510.00 | Rs 500.00 | Rs 508.00 | 4,546 |
| 2026-01-12 | Rs 503.20 | Rs 515.90 | Rs 503.20 | Rs 507.70 | 3,830 |
| 2026-01-08 | Rs 507.00 | Rs 510.00 | Rs 503.00 | Rs 509.90 | 4,901 |
| 2026-01-07 | Rs 512.00 | Rs 512.90 | Rs 507.00 | Rs 511.90 | 2,520 |
| 2026-01-06 | Rs 519.80 | Rs 519.80 | Rs 510.00 | Rs 513.00 | 5,668 |
| 2026-01-05 | Rs 500.00 | Rs 517.80 | Rs 500.00 | Rs 513.30 | 7,932 |
| 2026-01-04 | Rs 500.00 | Rs 517.90 | Rs 500.00 | Rs 508.00 | 6,924 |
| 2026-01-01 | Rs 510.00 | Rs 517.80 | Rs 508.00 | Rs 508.00 | 8,219 |
| 2025-12-31 | Rs 515.00 | Rs 528.80 | Rs 510.00 | Rs 514.70 | 11,231 |
| 2025-12-29 | Rs 518.20 | Rs 521.70 | Rs 515.00 | Rs 518.50 | 3,426 |
| 2025-12-28 | Rs 522.70 | Rs 523.00 | Rs 512.30 | Rs 518.20 | 2,214 |
| 2025-12-24 | Rs 527.30 | Rs 527.30 | Rs 510.30 | Rs 512.50 | 1,402 |
| 2025-12-23 | Rs 507.00 | Rs 547.00 | Rs 505.00 | Rs 517.00 | 2,666 |
| 2025-12-22 | Rs 508.00 | Rs 518.10 | Rs 508.00 | Rs 510.50 | 1,602 |
| 2025-12-21 | Rs 520.00 | Rs 520.00 | Rs 512.00 | Rs 515.00 | 4,335 |
| 2025-12-18 | Rs 518.00 | Rs 527.90 | Rs 518.00 | Rs 520.00 | 6,182 |
| 2025-12-17 | Rs 517.80 | Rs 539.90 | Rs 517.80 | Rs 528.50 | 6,881 |
| 2025-12-16 | Rs 511.50 | Rs 529.00 | Rs 511.50 | Rs 528.30 | 3,609 |
| 2025-12-15 | Rs 509.00 | Rs 523.00 | Rs 509.00 | Rs 521.90 | 1,975 |
| 2025-12-14 | Rs 508.90 | Rs 525.00 | Rs 508.90 | Rs 519.00 | 4,376 |
| 2025-12-11 | Rs 520.30 | Rs 530.00 | Rs 518.00 | Rs 519.20 | 3,239 |
| 2025-12-10 | Rs 544.00 | Rs 544.00 | Rs 525.00 | Rs 530.00 | 3,887 |
| 2025-12-09 | Rs 522.10 | Rs 541.00 | Rs 522.10 | Rs 541.00 | 8,570 |
| 2025-12-08 | Rs 515.00 | Rs 540.60 | Rs 514.00 | Rs 530.30 | 7,723 |
| 2025-12-07 | Rs 525.00 | Rs 529.00 | Rs 520.00 | Rs 520.00 | 5,891 |
| 2025-12-03 | Rs 540.00 | Rs 540.00 | Rs 522.00 | Rs 532.00 | 7,911 |
| 2025-12-02 | Rs 527.30 | Rs 547.70 | Rs 520.00 | Rs 535.00 | 7,287 |
| 2025-12-01 | Rs 529.90 | Rs 542.00 | Rs 529.90 | Rs 538.00 | 7,597 |
| 2025-11-30 | Rs 550.60 | Rs 560.00 | Rs 533.00 | Rs 540.70 | 9,878 |
| 2025-11-27 | Rs 547.10 | Rs 591.60 | Rs 547.10 | Rs 561.80 | 10,948 |
| 2025-11-26 | Rs 534.10 | Rs 596.00 | Rs 534.10 | Rs 558.20 | 11,030 |
| 2025-11-25 | Rs 528.10 | Rs 550.70 | Rs 528.10 | Rs 545.00 | 8,905 |
| 2025-11-24 | Rs 520.20 | Rs 538.90 | Rs 520.20 | Rs 538.80 | 11,217 |
| 2025-11-23 | Rs 507.70 | Rs 535.00 | Rs 507.70 | Rs 530.80 | 5,778 |
| 2025-11-20 | Rs 510.00 | Rs 530.00 | Rs 510.00 | Rs 518.00 | 8,505 |
| 2025-11-19 | Rs 526.00 | Rs 526.00 | Rs 510.00 | Rs 515.00 | 2,211 |
| 2025-11-18 | Rs 512.10 | Rs 526.30 | Rs 512.10 | Rs 519.00 | 7,425 |
| 2025-11-17 | Rs 520.00 | Rs 524.00 | Rs 510.10 | Rs 515.90 | 3,378 |
| 2025-11-16 | Rs 530.00 | Rs 534.00 | Rs 513.20 | Rs 519.00 | 6,576 |
| 2025-11-13 | Rs 509.60 | Rs 537.60 | Rs 502.60 | Rs 531.00 | 18,881 |
| 2025-11-12 | Rs 510.00 | Rs 520.30 | Rs 490.10 | Rs 509.60 | 17,019 |
| 2025-11-11 | Rs 508.80 | Rs 508.80 | Rs 493.20 | Rs 500.00 | 3,270 |
| 2025-11-10 | Rs 502.80 | Rs 502.80 | Rs 491.00 | Rs 498.90 | 2,729 |
| 2025-11-09 | Rs 493.00 | Rs 499.00 | Rs 490.20 | Rs 493.00 | 1,990 |
| 2025-11-06 | Rs 505.00 | Rs 506.00 | Rs 500.00 | Rs 500.50 | 3,320 |
| 2025-11-05 | Rs 502.00 | Rs 506.00 | Rs 498.00 | Rs 506.00 | 3,212 |
| 2025-11-04 | Rs 509.70 | Rs 519.60 | Rs 502.00 | Rs 509.80 | 4,829 |
| 2025-11-03 | Rs 510.00 | Rs 529.10 | Rs 510.00 | Rs 519.90 | 2,067 |
| 2025-11-02 | Rs 523.70 | Rs 523.70 | Rs 513.00 | Rs 518.80 | 3,147 |
| 2025-10-30 | Rs 508.00 | Rs 518.00 | Rs 498.90 | Rs 513.50 | 5,074 |
| 2025-10-29 | Rs 503.00 | Rs 519.00 | Rs 490.00 | Rs 500.00 | 5,385 |
| 2025-10-28 | Rs 498.70 | Rs 508.00 | Rs 491.10 | Rs 501.00 | 4,237 |
| 2025-10-26 | Rs 490.00 | Rs 499.00 | Rs 470.60 | Rs 489.00 | 3,733 |
| 2025-10-19 | Rs 488.30 | Rs 505.00 | Rs 488.20 | Rs 497.40 | 4,195 |
| 2025-10-16 | Rs 500.00 | Rs 500.00 | Rs 490.00 | Rs 498.00 | 2,871 |
| 2025-10-15 | Rs 500.00 | Rs 501.10 | Rs 492.50 | Rs 499.80 | 1,894 |
| 2025-10-14 | Rs 511.60 | Rs 511.60 | Rs 500.00 | Rs 509.80 | 5,340 |
| 2025-10-13 | Rs 512.00 | Rs 520.00 | Rs 497.00 | Rs 520.00 | 5,006 |
| 2025-10-12 | Rs 520.60 | Rs 520.60 | Rs 490.00 | Rs 502.00 | 9,901 |
| 2025-10-09 | Rs 540.60 | Rs 551.40 | Rs 524.00 | Rs 530.00 | 3,927 |
| 2025-10-08 | Rs 550.00 | Rs 550.00 | Rs 508.00 | Rs 530.00 | 9,801 |
| 2025-10-07 | Rs 556.60 | Rs 562.00 | Rs 545.00 | Rs 545.50 | 2,425 |
| 2025-09-28 | Rs 574.10 | Rs 584.00 | Rs 562.70 | Rs 567.90 | 1,796 |
| 2025-09-25 | Rs 566.50 | Rs 570.00 | Rs 555.20 | Rs 563.00 | 2,079 |
| 2025-09-24 | Rs 543.00 | Rs 585.00 | Rs 543.00 | Rs 578.00 | 12,321 |
| 2025-09-23 | Rs 536.00 | Rs 555.00 | Rs 536.00 | Rs 550.10 | 6,358 |
| 2025-09-21 | Rs 512.00 | Rs 542.90 | Rs 502.00 | Rs 535.21 | 7,919 |
| 2025-09-18 | Rs 522.40 | Rs 522.40 | Rs 522.40 | Rs 522.40 | 20 |
| 2025-09-08 | Rs 531.00 | Rs 540.00 | Rs 531.00 | Rs 532.98 | 4,642 |
| 2025-09-07 | Rs 540.00 | Rs 559.60 | Rs 535.00 | Rs 538.95 | 1,080 |
| 2025-09-04 | Rs 535.10 | Rs 554.90 | Rs 535.10 | Rs 542.86 | 2,246 |