Excel Development Bank Ltd. (EDBL) Price History
Daily open, high, low, close and volume for Excel Development Bank Ltd. (EDBL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 573.90 | Rs 576.00 | Rs 562.00 | Rs 563.00 | 11,425 |
| 2026-10-08 | Rs 556.10 | Rs 568.90 | Rs 556.10 | Rs 564.90 | 1,375 |
| 2026-10-07 | Rs 560.30 | Rs 565.00 | Rs 555.00 | Rs 564.00 | 1,035 |
| 2026-10-06 | Rs 568.00 | Rs 570.00 | Rs 564.00 | Rs 564.00 | 1,750 |
| 2026-10-05 | Rs 560.00 | Rs 565.00 | Rs 560.00 | Rs 565.00 | 2,455 |
| 2026-10-02 | Rs 573.00 | Rs 573.00 | Rs 562.00 | Rs 565.00 | 2,140 |
| 2026-10-01 | Rs 581.00 | Rs 581.00 | Rs 570.20 | Rs 575.00 | 2,885 |
| 2026-09-30 | Rs 573.00 | Rs 574.90 | Rs 566.40 | Rs 574.90 | 1,031 |
| 2026-09-29 | Rs 572.00 | Rs 575.00 | Rs 565.00 | Rs 573.00 | 36,898 |
| 2026-09-28 | Rs 589.30 | Rs 591.00 | Rs 570.10 | Rs 572.00 | 4,259 |
| 2026-09-24 | Rs 569.00 | Rs 577.90 | Rs 567.00 | Rs 575.00 | 2,862 |
| 2026-09-23 | Rs 580.00 | Rs 580.00 | Rs 563.00 | Rs 563.00 | 7,551 |
| 2026-09-22 | Rs 577.00 | Rs 591.00 | Rs 577.00 | Rs 580.10 | 15,546 |
| 2026-09-18 | Rs 575.00 | Rs 585.00 | Rs 575.00 | Rs 583.90 | 3,035 |
| 2026-09-17 | Rs 575.00 | Rs 581.00 | Rs 572.00 | Rs 579.60 | 6,505 |
| 2026-09-16 | Rs 570.00 | Rs 580.00 | Rs 568.10 | Rs 568.20 | 1,709 |
| 2026-09-15 | Rs 600.00 | Rs 600.00 | Rs 570.00 | Rs 579.00 | 23,291 |
| 2026-09-14 | Rs 566.00 | Rs 572.50 | Rs 566.00 | Rs 572.50 | 2,003 |
| 2026-09-11 | Rs 567.00 | Rs 568.00 | Rs 561.00 | Rs 566.90 | 2,443 |
| 2026-09-10 | Rs 535.90 | Rs 567.00 | Rs 535.90 | Rs 565.00 | 2,213 |
| 2026-09-09 | Rs 569.00 | Rs 569.00 | Rs 562.30 | Rs 564.10 | 1,144 |
| 2026-09-07 | Rs 579.00 | Rs 584.00 | Rs 565.00 | Rs 575.00 | 104,136 |
| 2026-09-03 | Rs 579.90 | Rs 579.90 | Rs 565.50 | Rs 570.00 | 1,730 |
| 2026-09-02 | Rs 564.00 | Rs 575.00 | Rs 559.00 | Rs 575.00 | 4,431 |
| 2026-09-01 | Rs 569.90 | Rs 575.00 | Rs 565.20 | Rs 569.90 | 549 |
| 2026-08-31 | Rs 566.20 | Rs 570.00 | Rs 563.10 | Rs 563.10 | 2,535 |
| 2026-08-27 | Rs 565.00 | Rs 573.90 | Rs 557.10 | Rs 566.00 | 4,709 |
| 2026-08-26 | Rs 565.00 | Rs 599.00 | Rs 565.00 | Rs 568.00 | 7,211 |
| 2026-08-25 | Rs 570.00 | Rs 622.00 | Rs 570.00 | Rs 581.40 | 16,155 |
| 2026-08-24 | Rs 585.00 | Rs 593.00 | Rs 580.00 | Rs 583.00 | 129,582 |
| 2026-08-21 | Rs 580.00 | Rs 587.00 | Rs 571.30 | Rs 577.00 | 1,987 |
| 2026-08-20 | Rs 590.00 | Rs 590.00 | Rs 577.10 | Rs 583.80 | 998 |
| 2026-08-19 | Rs 584.50 | Rs 586.90 | Rs 575.00 | Rs 584.00 | 10,238 |
| 2026-08-18 | Rs 577.00 | Rs 587.90 | Rs 577.00 | Rs 583.10 | 15,941 |
| 2026-08-17 | Rs 590.00 | Rs 596.00 | Rs 575.20 | Rs 582.00 | 8,190 |
| 2026-08-14 | Rs 575.00 | Rs 579.00 | Rs 575.00 | Rs 578.90 | 3,124 |
| 2026-08-13 | Rs 585.00 | Rs 587.00 | Rs 572.40 | Rs 587.00 | 7,901 |
| 2026-08-12 | Rs 587.90 | Rs 587.90 | Rs 580.00 | Rs 583.50 | 2,655 |
| 2026-08-11 | Rs 580.00 | Rs 587.90 | Rs 580.00 | Rs 587.90 | 10,182 |
| 2026-08-10 | Rs 578.00 | Rs 587.90 | Rs 577.00 | Rs 580.00 | 4,050 |
| 2026-08-07 | Rs 575.00 | Rs 586.00 | Rs 575.00 | Rs 584.00 | 1,460 |
| 2026-08-06 | Rs 594.00 | Rs 594.00 | Rs 585.00 | Rs 587.90 | 645 |
| 2026-08-05 | Rs 591.00 | Rs 595.90 | Rs 585.10 | Rs 590.90 | 3,742 |
| 2026-08-04 | Rs 583.00 | Rs 594.70 | Rs 581.20 | Rs 591.00 | 13,326 |
| 2026-08-03 | Rs 580.00 | Rs 591.20 | Rs 580.00 | Rs 583.00 | 17,637 |
| 2026-07-31 | Rs 574.10 | Rs 582.00 | Rs 572.00 | Rs 579.00 | 6,814 |
| 2026-07-30 | Rs 573.00 | Rs 576.00 | Rs 573.00 | Rs 574.00 | 5,265 |
| 2026-07-29 | Rs 580.10 | Rs 580.30 | Rs 578.00 | Rs 579.00 | 6,434 |
| 2026-07-28 | Rs 573.00 | Rs 580.00 | Rs 570.00 | Rs 580.00 | 21,771 |
| 2026-07-27 | Rs 581.00 | Rs 582.00 | Rs 575.10 | Rs 575.50 | 12,084 |
| 2026-07-24 | Rs 586.90 | Rs 588.00 | Rs 576.10 | Rs 581.50 | 13,509 |
| 2026-07-23 | Rs 576.00 | Rs 585.00 | Rs 576.00 | Rs 580.10 | 2,458 |
| 2026-07-22 | Rs 586.00 | Rs 586.00 | Rs 575.00 | Rs 583.00 | 5,908 |
| 2026-07-21 | Rs 588.00 | Rs 590.00 | Rs 577.00 | Rs 578.00 | 8,979 |
| 2026-07-20 | Rs 577.00 | Rs 584.90 | Rs 576.00 | Rs 584.00 | 2,464 |
| 2026-07-17 | Rs 578.00 | Rs 583.00 | Rs 573.00 | Rs 577.00 | 2,872 |
| 2026-07-16 | Rs 578.00 | Rs 578.00 | Rs 560.10 | Rs 561.30 | 2,995 |
| 2026-07-15 | Rs 573.00 | Rs 573.00 | Rs 561.50 | Rs 561.50 | 880 |
| 2026-07-14 | Rs 560.00 | Rs 563.30 | Rs 549.00 | Rs 560.50 | 49,491 |
| 2026-07-13 | Rs 585.00 | Rs 638.00 | Rs 551.00 | Rs 560.00 | 131,010 |
| 2026-07-10 | Rs 567.00 | Rs 584.00 | Rs 556.20 | Rs 558.00 | 1,120 |
| 2026-07-09 | Rs 555.00 | Rs 562.90 | Rs 554.00 | Rs 561.00 | 1,390 |
| 2026-07-08 | Rs 560.20 | Rs 564.90 | Rs 550.50 | Rs 564.90 | 11,660 |
| 2026-07-07 | Rs 560.00 | Rs 567.50 | Rs 559.20 | Rs 567.50 | 3,810 |
| 2026-07-06 | Rs 560.00 | Rs 560.00 | Rs 553.00 | Rs 560.00 | 8,890 |
| 2026-07-03 | Rs 558.20 | Rs 570.00 | Rs 558.20 | Rs 569.50 | 5,924 |
| 2026-07-02 | Rs 555.30 | Rs 568.90 | Rs 555.30 | Rs 568.90 | 7,240 |
| 2026-07-01 | Rs 565.00 | Rs 568.00 | Rs 555.20 | Rs 565.00 | 2,545 |
| 2026-06-30 | Rs 558.00 | Rs 560.00 | Rs 550.10 | Rs 553.40 | 5,033 |
| 2026-06-29 | Rs 555.00 | Rs 559.70 | Rs 550.00 | Rs 559.70 | 3,256 |
| 2026-06-26 | Rs 560.10 | Rs 565.00 | Rs 555.60 | Rs 555.60 | 5,152 |
| 2026-06-25 | Rs 558.00 | Rs 569.90 | Rs 555.00 | Rs 561.00 | 5,480 |
| 2026-06-24 | Rs 569.90 | Rs 569.90 | Rs 558.20 | Rs 558.20 | 5,351 |
| 2026-06-23 | Rs 570.00 | Rs 570.00 | Rs 565.00 | Rs 570.00 | 24,273 |
| 2026-06-22 | Rs 570.00 | Rs 577.90 | Rs 570.00 | Rs 577.50 | 3,657 |
| 2026-06-19 | Rs 584.90 | Rs 584.90 | Rs 571.50 | Rs 571.50 | 3,335 |
| 2026-06-18 | Rs 577.00 | Rs 579.00 | Rs 573.00 | Rs 578.90 | 1,321 |
| 2026-06-17 | Rs 575.00 | Rs 587.40 | Rs 575.00 | Rs 577.00 | 1,218 |
| 2026-06-16 | Rs 575.00 | Rs 576.00 | Rs 575.00 | Rs 575.00 | 1,648 |
| 2026-06-15 | Rs 576.20 | Rs 580.00 | Rs 574.00 | Rs 574.50 | 6,294 |
| 2026-06-12 | Rs 580.00 | Rs 580.00 | Rs 575.00 | Rs 575.50 | 1,664 |
| 2026-06-11 | Rs 574.00 | Rs 585.00 | Rs 573.10 | Rs 583.00 | 2,478 |
| 2026-06-10 | Rs 579.10 | Rs 590.00 | Rs 578.00 | Rs 583.20 | 3,706 |
| 2026-06-09 | Rs 580.00 | Rs 582.90 | Rs 575.00 | Rs 576.00 | 5,750 |
| 2026-06-08 | Rs 582.60 | Rs 583.50 | Rs 578.20 | Rs 580.00 | 3,230 |
| 2026-06-05 | Rs 583.50 | Rs 595.80 | Rs 583.50 | Rs 588.20 | 2,565 |
| 2026-06-04 | Rs 605.00 | Rs 605.00 | Rs 588.00 | Rs 588.80 | 6,055 |
| 2026-06-03 | Rs 604.00 | Rs 604.00 | Rs 586.30 | Rs 594.40 | 13,294 |
| 2026-06-02 | Rs 578.00 | Rs 590.00 | Rs 575.00 | Rs 588.90 | 13,846 |
| 2026-06-01 | Rs 572.20 | Rs 589.00 | Rs 572.20 | Rs 579.00 | 3,805 |
| 2026-05-27 | Rs 578.90 | Rs 584.00 | Rs 577.30 | Rs 582.80 | 6,023 |
| 2026-05-26 | Rs 590.90 | Rs 591.00 | Rs 576.30 | Rs 584.90 | 3,740 |
| 2026-05-25 | Rs 583.00 | Rs 595.00 | Rs 583.00 | Rs 586.10 | 6,117 |
| 2026-05-22 | Rs 573.00 | Rs 584.00 | Rs 571.10 | Rs 580.00 | 2,860 |
| 2026-05-21 | Rs 582.00 | Rs 588.00 | Rs 576.20 | Rs 579.90 | 5,795 |
| 2026-05-20 | Rs 587.90 | Rs 587.90 | Rs 580.00 | Rs 582.00 | 1,955 |
| 2026-05-19 | Rs 580.00 | Rs 582.00 | Rs 576.00 | Rs 579.70 | 711 |
| 2026-05-18 | Rs 574.00 | Rs 579.90 | Rs 573.20 | Rs 579.90 | 891 |
| 2026-05-15 | Rs 584.00 | Rs 584.00 | Rs 572.10 | Rs 579.90 | 3,893 |
| 2026-05-14 | Rs 581.00 | Rs 582.00 | Rs 573.20 | Rs 575.00 | 1,662 |
| 2026-05-13 | Rs 579.00 | Rs 585.00 | Rs 575.30 | Rs 580.80 | 2,956 |
| 2026-05-12 | Rs 560.00 | Rs 585.00 | Rs 560.00 | Rs 579.10 | 4,654 |
| 2026-05-11 | Rs 589.00 | Rs 600.00 | Rs 581.10 | Rs 586.60 | 4,213 |
| 2026-05-08 | Rs 575.00 | Rs 582.00 | Rs 575.00 | Rs 576.40 | 787 |
| 2026-05-07 | Rs 571.00 | Rs 575.90 | Rs 563.10 | Rs 572.00 | 1,831 |
| 2026-05-06 | Rs 588.00 | Rs 588.00 | Rs 566.00 | Rs 572.00 | 15,167 |
| 2026-05-05 | Rs 555.00 | Rs 583.00 | Rs 555.00 | Rs 572.00 | 7,899 |
| 2026-05-04 | Rs 577.70 | Rs 579.00 | Rs 569.60 | Rs 571.10 | 7,891 |
| 2026-04-30 | Rs 580.00 | Rs 583.20 | Rs 572.00 | Rs 577.70 | 14,063 |
| 2026-04-29 | Rs 547.20 | Rs 653.20 | Rs 547.20 | Rs 582.00 | 25,989 |
| 2026-04-28 | Rs 552.00 | Rs 585.50 | Rs 552.00 | Rs 576.00 | 6,805 |
| 2026-04-27 | Rs 581.80 | Rs 583.90 | Rs 577.00 | Rs 579.90 | 5,448 |
| 2026-04-24 | Rs 579.00 | Rs 584.00 | Rs 575.00 | Rs 581.80 | 5,074 |
| 2026-04-23 | Rs 572.20 | Rs 586.00 | Rs 572.20 | Rs 580.00 | 8,782 |
| 2026-04-22 | Rs 580.00 | Rs 584.60 | Rs 576.10 | Rs 580.00 | 6,396 |
| 2026-04-21 | Rs 585.00 | Rs 589.90 | Rs 581.40 | Rs 583.00 | 7,688 |
| 2026-04-20 | Rs 560.00 | Rs 594.10 | Rs 560.00 | Rs 585.30 | 12,556 |
| 2026-04-17 | Rs 585.00 | Rs 590.00 | Rs 580.30 | Rs 585.60 | 16,682 |
| 2026-04-16 | Rs 588.10 | Rs 589.90 | Rs 585.10 | Rs 585.60 | 12,929 |
| 2026-04-15 | Rs 590.00 | Rs 599.00 | Rs 590.00 | Rs 595.50 | 11,402 |
| 2026-04-13 | Rs 590.00 | Rs 593.00 | Rs 586.60 | Rs 588.60 | 7,070 |
| 2026-04-10 | Rs 597.00 | Rs 597.00 | Rs 590.10 | Rs 591.80 | 7,086 |
| 2026-04-09 | Rs 589.50 | Rs 602.00 | Rs 586.50 | Rs 597.00 | 11,697 |
| 2026-04-08 | Rs 587.50 | Rs 589.00 | Rs 580.00 | Rs 584.10 | 8,843 |
| 2026-04-07 | Rs 585.00 | Rs 593.00 | Rs 576.10 | Rs 576.10 | 17,503 |
| 2026-04-06 | Rs 567.20 | Rs 590.00 | Rs 567.20 | Rs 587.00 | 12,371 |
| 2026-04-05 | Rs 582.10 | Rs 589.00 | Rs 565.00 | Rs 574.90 | 27,735 |
| 2026-04-02 | Rs 586.00 | Rs 597.00 | Rs 585.50 | Rs 592.00 | 24,319 |
| 2026-04-01 | Rs 601.00 | Rs 606.90 | Rs 590.60 | Rs 594.50 | 14,214 |
| 2026-03-31 | Rs 600.00 | Rs 610.00 | Rs 592.50 | Rs 607.90 | 24,846 |
| 2026-03-30 | Rs 598.40 | Rs 615.00 | Rs 598.00 | Rs 599.00 | 25,466 |
| 2026-03-29 | Rs 623.00 | Rs 623.00 | Rs 607.00 | Rs 609.90 | 20,981 |
| 2026-03-26 | Rs 626.90 | Rs 626.90 | Rs 615.00 | Rs 622.00 | 13,016 |
| 2026-03-25 | Rs 645.00 | Rs 645.00 | Rs 620.00 | Rs 620.10 | 18,517 |
| 2026-03-24 | Rs 633.70 | Rs 683.40 | Rs 622.00 | Rs 634.90 | 27,556 |
| 2026-03-23 | Rs 635.00 | Rs 636.00 | Rs 620.20 | Rs 621.30 | 77,275 |
| 2026-03-22 | Rs 634.90 | Rs 639.00 | Rs 624.70 | Rs 632.00 | 64,090 |
| 2026-03-19 | Rs 604.10 | Rs 626.00 | Rs 604.10 | Rs 623.00 | 54,267 |
| 2026-03-17 | Rs 610.00 | Rs 611.00 | Rs 603.50 | Rs 608.00 | 11,334 |
| 2026-03-16 | Rs 606.40 | Rs 616.00 | Rs 606.40 | Rs 608.20 | 24,480 |
| 2026-03-15 | Rs 615.00 | Rs 619.90 | Rs 609.80 | Rs 613.00 | 47,546 |
| 2026-03-12 | Rs 607.00 | Rs 619.00 | Rs 595.00 | Rs 612.00 | 20,886 |
| 2026-03-11 | Rs 617.00 | Rs 617.00 | Rs 605.00 | Rs 607.00 | 30,342 |
| 2026-03-10 | Rs 660.00 | Rs 660.00 | Rs 600.80 | Rs 617.00 | 77,666 |
| 2026-03-09 | Rs 608.80 | Rs 656.00 | Rs 608.80 | Rs 654.00 | 1,640 |
| 2026-03-03 | Rs 583.00 | Rs 596.90 | Rs 581.10 | Rs 596.90 | 14,574 |
| 2026-03-01 | Rs 594.60 | Rs 594.60 | Rs 576.70 | Rs 584.00 | 5,072 |
| 2026-02-26 | Rs 591.00 | Rs 591.00 | Rs 581.00 | Rs 583.20 | 6,887 |
| 2026-02-25 | Rs 592.50 | Rs 592.70 | Rs 582.00 | Rs 582.60 | 4,317 |
| 2026-02-24 | Rs 578.90 | Rs 588.00 | Rs 578.90 | Rs 583.00 | 2,680 |
| 2026-02-23 | Rs 576.00 | Rs 589.00 | Rs 571.50 | Rs 578.90 | 12,528 |
| 2026-02-22 | Rs 579.00 | Rs 580.00 | Rs 576.10 | Rs 576.10 | 4,194 |
| 2026-02-17 | Rs 586.30 | Rs 590.00 | Rs 586.00 | Rs 590.00 | 12,482 |
| 2026-02-16 | Rs 590.00 | Rs 599.00 | Rs 583.00 | Rs 590.00 | 15,445 |
| 2026-02-12 | Rs 588.00 | Rs 598.00 | Rs 580.00 | Rs 586.10 | 8,725 |
| 2026-02-11 | Rs 579.00 | Rs 590.00 | Rs 579.00 | Rs 579.00 | 15,167 |
| 2026-02-10 | Rs 581.00 | Rs 587.00 | Rs 576.20 | Rs 579.00 | 22,658 |
| 2026-02-09 | Rs 591.50 | Rs 596.00 | Rs 585.30 | Rs 585.80 | 18,566 |
| 2026-02-08 | Rs 610.00 | Rs 613.00 | Rs 596.00 | Rs 596.50 | 20,167 |
| 2026-02-05 | Rs 607.00 | Rs 607.00 | Rs 594.40 | Rs 599.00 | 20,303 |
| 2026-02-04 | Rs 612.00 | Rs 612.00 | Rs 595.40 | Rs 595.40 | 18,211 |
| 2026-02-03 | Rs 601.00 | Rs 611.80 | Rs 600.00 | Rs 601.00 | 23,563 |
| 2026-02-02 | Rs 610.00 | Rs 610.00 | Rs 600.20 | Rs 600.20 | 14,091 |
| 2026-02-01 | Rs 612.00 | Rs 617.90 | Rs 600.00 | Rs 600.00 | 26,806 |
| 2026-01-29 | Rs 619.00 | Rs 619.00 | Rs 606.90 | Rs 612.00 | 56,406 |
| 2026-01-28 | Rs 611.10 | Rs 622.00 | Rs 607.00 | Rs 607.00 | 65,812 |
| 2026-01-27 | Rs 615.50 | Rs 630.00 | Rs 609.00 | Rs 617.60 | 40,793 |
| 2026-01-26 | Rs 622.30 | Rs 672.00 | Rs 622.30 | Rs 628.00 | 145,881 |
| 2026-01-25 | Rs 655.00 | Rs 655.00 | Rs 606.00 | Rs 635.00 | 210,310 |
| 2026-01-22 | Rs 595.90 | Rs 668.00 | Rs 595.90 | Rs 668.00 | 69,558 |
| 2026-01-21 | Rs 625.00 | Rs 625.00 | Rs 602.00 | Rs 608.00 | 14,239 |
| 2026-01-20 | Rs 615.00 | Rs 623.00 | Rs 603.00 | Rs 614.00 | 59,615 |
| 2026-01-18 | Rs 604.90 | Rs 604.90 | Rs 595.00 | Rs 604.00 | 17,755 |
| 2026-01-14 | Rs 594.10 | Rs 597.90 | Rs 592.50 | Rs 595.00 | 8,015 |
| 2026-01-13 | Rs 591.10 | Rs 600.00 | Rs 591.10 | Rs 599.00 | 3,135 |
| 2026-01-12 | Rs 600.10 | Rs 605.00 | Rs 594.10 | Rs 596.00 | 27,789 |
| 2026-01-08 | Rs 590.00 | Rs 601.00 | Rs 587.10 | Rs 601.00 | 13,155 |
| 2026-01-07 | Rs 608.00 | Rs 608.00 | Rs 593.00 | Rs 595.00 | 11,266 |
| 2026-01-06 | Rs 595.00 | Rs 604.00 | Rs 590.00 | Rs 599.90 | 16,770 |
| 2026-01-05 | Rs 571.20 | Rs 595.00 | Rs 571.00 | Rs 590.00 | 10,357 |
| 2026-01-04 | Rs 572.00 | Rs 579.50 | Rs 572.00 | Rs 573.00 | 7,370 |
| 2026-01-01 | Rs 586.90 | Rs 586.90 | Rs 570.30 | Rs 576.90 | 7,840 |
| 2025-12-31 | Rs 590.00 | Rs 590.00 | Rs 577.40 | Rs 577.40 | 23,582 |
| 2025-12-29 | Rs 580.10 | Rs 590.00 | Rs 577.00 | Rs 589.00 | 6,214 |
| 2025-12-28 | Rs 578.00 | Rs 587.00 | Rs 575.00 | Rs 585.00 | 12,014 |
| 2025-12-24 | Rs 577.00 | Rs 577.00 | Rs 566.10 | Rs 568.00 | 2,670 |
| 2025-12-23 | Rs 571.00 | Rs 571.00 | Rs 561.10 | Rs 568.00 | 5,242 |
| 2025-12-22 | Rs 570.00 | Rs 570.00 | Rs 560.00 | Rs 560.00 | 8,576 |
| 2025-12-21 | Rs 575.00 | Rs 575.00 | Rs 566.20 | Rs 568.30 | 14,715 |
| 2025-12-18 | Rs 585.00 | Rs 585.00 | Rs 574.20 | Rs 577.00 | 29,523 |
| 2025-12-17 | Rs 584.00 | Rs 591.00 | Rs 575.00 | Rs 579.00 | 9,359 |
| 2025-12-16 | Rs 584.00 | Rs 584.00 | Rs 575.00 | Rs 581.00 | 4,975 |
| 2025-12-15 | Rs 576.00 | Rs 580.00 | Rs 575.70 | Rs 575.70 | 5,036 |
| 2025-12-14 | Rs 575.00 | Rs 580.90 | Rs 568.50 | Rs 574.40 | 9,807 |
| 2025-12-11 | Rs 570.00 | Rs 580.00 | Rs 570.00 | Rs 580.00 | 9,664 |
| 2025-12-10 | Rs 589.90 | Rs 589.90 | Rs 578.40 | Rs 578.40 | 6,331 |
| 2025-12-09 | Rs 575.00 | Rs 589.90 | Rs 575.00 | Rs 589.90 | 10,038 |
| 2025-12-08 | Rs 588.90 | Rs 597.90 | Rs 582.10 | Rs 582.10 | 4,008 |
| 2025-12-07 | Rs 564.00 | Rs 598.00 | Rs 564.00 | Rs 577.50 | 12,240 |
| 2025-12-03 | Rs 585.10 | Rs 593.30 | Rs 575.30 | Rs 575.30 | 10,792 |
| 2025-12-02 | Rs 602.00 | Rs 638.00 | Rs 580.00 | Rs 586.30 | 8,363 |
| 2025-12-01 | Rs 587.30 | Rs 592.00 | Rs 585.00 | Rs 591.00 | 8,012 |
| 2025-11-30 | Rs 600.00 | Rs 600.00 | Rs 587.00 | Rs 587.00 | 14,606 |
| 2025-11-27 | Rs 603.50 | Rs 613.00 | Rs 599.00 | Rs 599.00 | 24,860 |
| 2025-11-26 | Rs 586.10 | Rs 649.00 | Rs 586.10 | Rs 613.00 | 104,324 |
| 2025-11-25 | Rs 590.10 | Rs 609.50 | Rs 590.10 | Rs 598.00 | 8,495 |
| 2025-11-24 | Rs 599.00 | Rs 607.80 | Rs 599.00 | Rs 600.20 | 9,183 |
| 2025-11-23 | Rs 596.10 | Rs 601.00 | Rs 587.00 | Rs 599.00 | 8,427 |
| 2025-11-20 | Rs 583.20 | Rs 600.00 | Rs 583.20 | Rs 585.20 | 5,338 |
| 2025-11-19 | Rs 600.00 | Rs 606.00 | Rs 594.10 | Rs 594.10 | 12,004 |
| 2025-11-18 | Rs 600.00 | Rs 608.00 | Rs 588.00 | Rs 603.00 | 11,296 |
| 2025-11-17 | Rs 586.00 | Rs 599.90 | Rs 585.30 | Rs 594.00 | 13,857 |
| 2025-11-16 | Rs 586.10 | Rs 598.00 | Rs 584.00 | Rs 584.00 | 3,688 |
| 2025-11-13 | Rs 573.40 | Rs 596.30 | Rs 573.40 | Rs 586.10 | 10,482 |
| 2025-11-12 | Rs 591.00 | Rs 614.00 | Rs 584.00 | Rs 585.10 | 18,313 |
| 2025-11-11 | Rs 584.20 | Rs 619.00 | Rs 584.20 | Rs 603.00 | 3,076 |
| 2025-11-10 | Rs 581.20 | Rs 640.00 | Rs 581.20 | Rs 596.10 | 11,171 |
| 2025-11-09 | Rs 600.80 | Rs 666.00 | Rs 588.90 | Rs 593.00 | 9,419 |
| 2025-11-06 | Rs 625.00 | Rs 625.00 | Rs 605.10 | Rs 613.00 | 30,571 |
| 2025-11-05 | Rs 607.40 | Rs 665.00 | Rs 607.40 | Rs 628.00 | 47,547 |
| 2025-11-04 | Rs 653.70 | Rs 653.70 | Rs 604.10 | Rs 619.70 | 20,369 |
| 2025-11-03 | Rs 600.00 | Rs 667.00 | Rs 600.00 | Rs 667.00 | 81,822 |
| 2025-11-02 | Rs 592.00 | Rs 607.90 | Rs 590.10 | Rs 606.50 | 22,372 |
| 2025-10-30 | Rs 596.00 | Rs 607.70 | Rs 595.00 | Rs 602.00 | 17,376 |
| 2025-10-29 | Rs 605.70 | Rs 666.00 | Rs 593.60 | Rs 603.00 | 22,621 |
| 2025-10-28 | Rs 568.90 | Rs 618.00 | Rs 568.90 | Rs 618.00 | 16,486 |
| 2025-10-26 | Rs 553.50 | Rs 563.00 | Rs 545.00 | Rs 561.90 | 2,220 |
| 2025-10-19 | Rs 567.40 | Rs 567.40 | Rs 547.10 | Rs 564.00 | 8,999 |
| 2025-10-16 | Rs 562.40 | Rs 572.00 | Rs 555.00 | Rs 556.30 | 6,890 |
| 2025-10-15 | Rs 579.90 | Rs 581.60 | Rs 556.00 | Rs 573.80 | 1,855 |
| 2025-10-14 | Rs 569.00 | Rs 574.20 | Rs 557.80 | Rs 574.20 | 8,283 |
| 2025-10-13 | Rs 568.00 | Rs 572.00 | Rs 561.40 | Rs 569.00 | 7,622 |
| 2025-10-12 | Rs 576.60 | Rs 577.00 | Rs 550.00 | Rs 557.00 | 12,994 |
| 2025-10-09 | Rs 601.60 | Rs 613.60 | Rs 575.10 | Rs 588.00 | 8,692 |
| 2025-10-08 | Rs 608.90 | Rs 621.00 | Rs 560.00 | Rs 589.90 | 21,186 |
| 2025-10-07 | Rs 612.60 | Rs 613.10 | Rs 596.30 | Rs 597.00 | 7,066 |
| 2025-09-28 | Rs 615.10 | Rs 625.00 | Rs 615.00 | Rs 625.00 | 8,123 |
| 2025-09-25 | Rs 645.70 | Rs 645.70 | Rs 610.00 | Rs 615.00 | 4,558 |
| 2025-09-24 | Rs 615.00 | Rs 677.00 | Rs 615.00 | Rs 634.00 | 69,289 |
| 2025-09-23 | Rs 616.50 | Rs 637.00 | Rs 605.00 | Rs 625.00 | 10,312 |
| 2025-09-21 | Rs 580.00 | Rs 617.00 | Rs 577.20 | Rs 605.63 | 33,219 |
| 2025-09-18 | Rs 600.00 | Rs 600.00 | Rs 588.00 | Rs 588.00 | 1,303 |
| 2025-09-08 | Rs 623.00 | Rs 629.80 | Rs 611.20 | Rs 612.23 | 71,275 |
| 2025-09-07 | Rs 618.10 | Rs 630.90 | Rs 616.00 | Rs 620.23 | 7,198 |
| 2025-09-04 | Rs 618.50 | Rs 630.70 | Rs 618.10 | Rs 621.27 | 10,148 |