Emerging Nepal Limited (ENL) Price History
Daily open, high, low, close and volume for Emerging Nepal Limited (ENL) from 2025-09-04 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | Rs 510.00 | Rs 510.00 | Rs 475.00 | Rs 481.90 | 25,242 |
| 2026-10-09 | Rs 463.00 | Rs 499.90 | Rs 463.00 | Rs 486.40 | 22,557 |
| 2026-10-08 | Rs 485.00 | Rs 497.70 | Rs 484.00 | Rs 487.00 | 24,433 |
| 2026-10-07 | Rs 485.00 | Rs 517.00 | Rs 485.00 | Rs 494.20 | 18,431 |
| 2026-10-06 | Rs 460.90 | Rs 500.00 | Rs 460.90 | Rs 500.00 | 29,835 |
| 2026-10-05 | Rs 498.30 | Rs 500.00 | Rs 475.10 | Rs 485.00 | 47,488 |
| 2026-10-02 | Rs 542.00 | Rs 542.00 | Rs 497.10 | Rs 498.30 | 70,786 |
| 2026-10-01 | Rs 490.00 | Rs 521.70 | Rs 475.00 | Rs 517.00 | 154,870 |
| 2026-09-30 | Rs 458.90 | Rs 520.00 | Rs 458.90 | Rs 480.00 | 62,449 |
| 2026-09-29 | Rs 471.20 | Rs 516.00 | Rs 471.00 | Rs 483.00 | 124,498 |
| 2026-09-28 | Rs 550.10 | Rs 552.00 | Rs 496.00 | Rs 496.00 | 111,046 |
| 2026-09-24 | Rs 555.00 | Rs 566.70 | Rs 550.10 | Rs 550.60 | 16,057 |
| 2026-09-23 | Rs 531.10 | Rs 570.00 | Rs 531.10 | Rs 555.00 | 28,958 |
| 2026-09-22 | Rs 584.80 | Rs 584.80 | Rs 547.00 | Rs 559.00 | 20,881 |
| 2026-09-18 | Rs 557.50 | Rs 557.80 | Rs 541.00 | Rs 557.00 | 20,328 |
| 2026-09-17 | Rs 568.00 | Rs 568.00 | Rs 544.00 | Rs 557.00 | 26,898 |
| 2026-09-16 | Rs 574.00 | Rs 574.00 | Rs 548.00 | Rs 554.00 | 32,485 |
| 2026-09-15 | Rs 580.00 | Rs 606.00 | Rs 560.00 | Rs 574.00 | 49,688 |
| 2026-09-14 | Rs 595.00 | Rs 598.00 | Rs 570.40 | Rs 571.00 | 18,069 |
| 2026-09-11 | Rs 651.00 | Rs 651.00 | Rs 578.10 | Rs 593.90 | 30,848 |
| 2026-09-10 | Rs 600.00 | Rs 650.00 | Rs 571.00 | Rs 620.00 | 32,270 |
| 2026-09-09 | Rs 657.10 | Rs 661.90 | Rs 587.90 | Rs 587.90 | 171,560 |
| 2026-09-07 | Rs 854.00 | Rs 854.00 | Rs 691.60 | Rs 691.60 | 16,300 |
| 2026-09-03 | Rs 797.00 | Rs 813.60 | Rs 783.00 | Rs 813.60 | 335 |
| 2026-09-02 | Rs 820.00 | Rs 820.00 | Rs 776.00 | Rs 817.80 | 586 |
| 2026-09-01 | Rs 775.50 | Rs 822.00 | Rs 775.50 | Rs 822.00 | 780 |
| 2026-08-31 | Rs 765.00 | Rs 785.00 | Rs 760.00 | Rs 784.00 | 730 |
| 2026-08-27 | Rs 808.90 | Rs 810.00 | Rs 764.00 | Rs 764.00 | 2,398 |
| 2026-08-26 | Rs 833.90 | Rs 833.90 | Rs 833.90 | Rs 833.90 | 10 |
| 2026-08-25 | Rs 833.90 | Rs 833.90 | Rs 833.90 | Rs 833.90 | 10 |
| 2026-08-24 | Rs 830.00 | Rs 830.00 | Rs 775.00 | Rs 817.90 | 915 |
| 2026-08-21 | Rs 824.60 | Rs 840.00 | Rs 814.60 | Rs 820.00 | 345 |
| 2026-08-20 | Rs 798.00 | Rs 818.50 | Rs 790.00 | Rs 818.50 | 40 |
| 2026-08-19 | Rs 822.00 | Rs 822.00 | Rs 781.00 | Rs 798.00 | 210 |
| 2026-08-18 | Rs 819.60 | Rs 819.60 | Rs 790.00 | Rs 799.00 | 514 |
| 2026-08-17 | Rs 810.00 | Rs 820.00 | Rs 805.00 | Rs 805.00 | 370 |
| 2026-08-14 | Rs 805.00 | Rs 823.90 | Rs 800.10 | Rs 823.90 | 220 |
| 2026-08-13 | Rs 821.60 | Rs 829.90 | Rs 798.00 | Rs 803.70 | 320 |
| 2026-08-12 | Rs 800.00 | Rs 848.70 | Rs 782.10 | Rs 847.00 | 1,388 |
| 2026-08-11 | Rs 782.00 | Rs 803.00 | Rs 782.00 | Rs 803.00 | 70 |
| 2026-08-10 | Rs 786.00 | Rs 797.90 | Rs 786.00 | Rs 797.90 | 451 |
| 2026-08-07 | Rs 791.00 | Rs 800.00 | Rs 785.10 | Rs 799.90 | 160 |
| 2026-08-06 | Rs 815.00 | Rs 815.00 | Rs 785.70 | Rs 791.00 | 580 |
| 2026-08-05 | Rs 812.00 | Rs 812.00 | Rs 796.00 | Rs 803.90 | 290 |
| 2026-08-04 | Rs 805.00 | Rs 815.00 | Rs 800.00 | Rs 810.00 | 210 |
| 2026-08-03 | Rs 805.00 | Rs 824.00 | Rs 798.40 | Rs 813.00 | 672 |
| 2026-07-31 | Rs 795.10 | Rs 814.50 | Rs 795.10 | Rs 814.50 | 330 |
| 2026-07-30 | Rs 814.00 | Rs 814.00 | Rs 796.00 | Rs 806.00 | 410 |
| 2026-07-29 | Rs 805.00 | Rs 806.00 | Rs 801.00 | Rs 804.00 | 315 |
| 2026-07-28 | Rs 801.00 | Rs 810.00 | Rs 801.00 | Rs 805.00 | 340 |
| 2026-07-27 | Rs 845.00 | Rs 845.00 | Rs 824.00 | Rs 824.00 | 309 |
| 2026-07-24 | Rs 855.00 | Rs 855.00 | Rs 828.30 | Rs 849.00 | 240 |
| 2026-07-23 | Rs 820.00 | Rs 834.00 | Rs 810.00 | Rs 834.00 | 671 |
| 2026-07-22 | Rs 863.00 | Rs 863.00 | Rs 820.00 | Rs 825.00 | 1,366 |
| 2026-07-21 | Rs 830.10 | Rs 855.00 | Rs 830.10 | Rs 851.90 | 329 |
| 2026-07-20 | Rs 858.00 | Rs 858.00 | Rs 824.00 | Rs 851.00 | 541 |
| 2026-07-17 | Rs 827.00 | Rs 848.00 | Rs 802.30 | Rs 848.00 | 828 |
| 2026-07-16 | Rs 817.00 | Rs 817.00 | Rs 770.00 | Rs 805.00 | 764 |
| 2026-07-15 | Rs 784.60 | Rs 799.60 | Rs 784.60 | Rs 795.00 | 480 |
| 2026-07-14 | Rs 800.00 | Rs 800.00 | Rs 762.00 | Rs 762.00 | 1,295 |
| 2026-07-13 | Rs 776.00 | Rs 790.00 | Rs 770.00 | Rs 784.00 | 185 |
| 2026-07-10 | Rs 785.00 | Rs 800.00 | Rs 784.00 | Rs 800.00 | 566 |
| 2026-07-09 | Rs 800.20 | Rs 820.00 | Rs 777.00 | Rs 800.10 | 780 |
| 2026-07-08 | Rs 840.00 | Rs 840.00 | Rs 790.00 | Rs 823.00 | 2,109 |
| 2026-07-07 | Rs 850.00 | Rs 850.00 | Rs 803.60 | Rs 820.00 | 869 |
| 2026-07-06 | Rs 820.00 | Rs 828.00 | Rs 811.00 | Rs 828.00 | 440 |
| 2026-07-03 | Rs 845.00 | Rs 845.00 | Rs 820.00 | Rs 838.00 | 465 |
| 2026-07-02 | Rs 815.00 | Rs 831.00 | Rs 801.00 | Rs 831.00 | 590 |
| 2026-07-01 | Rs 810.00 | Rs 844.00 | Rs 810.00 | Rs 819.20 | 154 |
| 2026-06-30 | Rs 830.00 | Rs 830.00 | Rs 820.00 | Rs 820.00 | 230 |
| 2026-06-29 | Rs 824.00 | Rs 843.90 | Rs 824.00 | Rs 843.90 | 60 |
| 2026-06-26 | Rs 826.00 | Rs 847.00 | Rs 822.00 | Rs 846.50 | 293 |
| 2026-06-25 | Rs 824.00 | Rs 870.00 | Rs 801.10 | Rs 847.00 | 2,357 |
| 2026-06-24 | Rs 864.00 | Rs 864.00 | Rs 845.40 | Rs 849.00 | 480 |
| 2026-06-23 | Rs 855.00 | Rs 867.50 | Rs 855.00 | Rs 864.40 | 336 |
| 2026-06-22 | Rs 865.00 | Rs 870.00 | Rs 858.00 | Rs 869.00 | 629 |
| 2026-06-19 | Rs 860.00 | Rs 873.60 | Rs 860.00 | Rs 873.60 | 315 |
| 2026-06-18 | Rs 865.00 | Rs 878.00 | Rs 865.00 | Rs 874.60 | 319 |
| 2026-06-17 | Rs 870.00 | Rs 878.70 | Rs 857.20 | Rs 878.70 | 321 |
| 2026-06-16 | Rs 873.00 | Rs 876.50 | Rs 860.00 | Rs 876.50 | 600 |
| 2026-06-15 | Rs 856.50 | Rs 874.00 | Rs 856.50 | Rs 873.60 | 334 |
| 2026-06-12 | Rs 856.10 | Rs 880.00 | Rs 856.10 | Rs 880.00 | 288 |
| 2026-06-11 | Rs 917.00 | Rs 917.00 | Rs 865.00 | Rs 875.00 | 1,567 |
| 2026-06-10 | Rs 861.20 | Rs 875.00 | Rs 861.20 | Rs 875.00 | 796 |
| 2026-06-09 | Rs 880.00 | Rs 880.00 | Rs 861.10 | Rs 879.90 | 551 |
| 2026-06-08 | Rs 870.00 | Rs 880.00 | Rs 870.00 | Rs 878.60 | 406 |
| 2026-06-05 | Rs 891.00 | Rs 894.00 | Rs 861.30 | Rs 880.00 | 795 |
| 2026-06-04 | Rs 894.00 | Rs 894.00 | Rs 870.10 | Rs 884.60 | 987 |
| 2026-06-03 | Rs 871.50 | Rs 878.50 | Rs 870.00 | Rs 870.00 | 2,350 |
| 2026-06-02 | Rs 895.00 | Rs 900.00 | Rs 872.00 | Rs 890.60 | 1,200 |
| 2026-06-01 | Rs 910.00 | Rs 910.00 | Rs 860.00 | Rs 895.00 | 1,252 |
| 2026-05-27 | Rs 855.00 | Rs 900.00 | Rs 855.00 | Rs 894.00 | 891 |
| 2026-05-26 | Rs 881.20 | Rs 899.90 | Rs 881.20 | Rs 899.90 | 115 |
| 2026-05-25 | Rs 912.30 | Rs 912.30 | Rs 887.20 | Rs 902.00 | 653 |
| 2026-05-22 | Rs 914.00 | Rs 914.00 | Rs 887.00 | Rs 898.00 | 370 |
| 2026-05-21 | Rs 939.00 | Rs 939.00 | Rs 885.00 | Rs 899.00 | 400 |
| 2026-05-20 | Rs 913.00 | Rs 913.00 | Rs 884.00 | Rs 895.00 | 240 |
| 2026-05-19 | Rs 890.00 | Rs 890.00 | Rs 870.00 | Rs 870.00 | 299 |
| 2026-05-18 | Rs 870.10 | Rs 896.00 | Rs 844.10 | Rs 890.00 | 1,516 |
| 2026-05-15 | Rs 870.00 | Rs 920.00 | Rs 844.00 | Rs 890.00 | 3,111 |
| 2026-05-14 | Rs 895.00 | Rs 920.00 | Rs 877.00 | Rs 880.00 | 179 |
| 2026-05-13 | Rs 904.90 | Rs 904.90 | Rs 890.00 | Rs 895.00 | 40 |
| 2026-05-12 | Rs 924.00 | Rs 924.00 | Rs 885.00 | Rs 898.90 | 636 |
| 2026-05-11 | Rs 890.00 | Rs 912.00 | Rs 886.00 | Rs 910.00 | 1,590 |
| 2026-05-08 | Rs 874.00 | Rs 895.00 | Rs 870.00 | Rs 885.00 | 352 |
| 2026-05-07 | Rs 890.00 | Rs 890.00 | Rs 875.00 | Rs 889.00 | 1,459 |
| 2026-05-06 | Rs 920.00 | Rs 920.00 | Rs 869.00 | Rs 895.00 | 274 |
| 2026-05-05 | Rs 901.00 | Rs 901.00 | Rs 875.00 | Rs 894.00 | 1,221 |
| 2026-05-04 | Rs 873.00 | Rs 889.00 | Rs 873.00 | Rs 884.00 | 1,290 |
| 2026-04-30 | Rs 872.00 | Rs 899.90 | Rs 872.00 | Rs 899.80 | 111 |
| 2026-04-29 | Rs 895.00 | Rs 890.00 | Rs 870.00 | Rs 890.00 | 884 |
| 2026-04-28 | Rs 898.00 | Rs 905.00 | Rs 890.00 | Rs 895.00 | 658 |
| 2026-04-27 | Rs 898.00 | Rs 900.00 | Rs 885.00 | Rs 898.00 | 350 |
| 2026-04-24 | Rs 873.20 | Rs 899.00 | Rs 873.20 | Rs 898.00 | 490 |
| 2026-04-23 | Rs 890.00 | Rs 900.00 | Rs 890.00 | Rs 900.00 | 870 |
| 2026-04-22 | Rs 898.00 | Rs 916.80 | Rs 880.60 | Rs 916.80 | 395 |
| 2026-04-21 | Rs 905.00 | Rs 930.00 | Rs 896.10 | Rs 897.00 | 2,444 |
| 2026-04-20 | Rs 869.50 | Rs 911.00 | Rs 869.50 | Rs 905.00 | 2,771 |
| 2026-04-17 | Rs 900.00 | Rs 900.00 | Rs 873.00 | Rs 873.00 | 1,776 |
| 2026-04-16 | Rs 900.00 | Rs 905.50 | Rs 895.00 | Rs 905.50 | 885 |
| 2026-04-15 | Rs 922.00 | Rs 922.00 | Rs 905.00 | Rs 914.50 | 395 |
| 2026-04-13 | Rs 900.00 | Rs 905.00 | Rs 890.00 | Rs 905.00 | 1,196 |
| 2026-04-10 | Rs 910.00 | Rs 910.00 | Rs 904.60 | Rs 905.00 | 1,781 |
| 2026-04-09 | Rs 911.00 | Rs 923.00 | Rs 895.00 | Rs 923.00 | 712 |
| 2026-04-08 | Rs 888.00 | Rs 895.00 | Rs 876.10 | Rs 895.00 | 910 |
| 2026-04-07 | Rs 885.10 | Rs 890.00 | Rs 870.30 | Rs 874.00 | 1,394 |
| 2026-04-06 | Rs 884.00 | Rs 896.00 | Rs 880.00 | Rs 886.00 | 964 |
| 2026-04-05 | Rs 890.90 | Rs 890.90 | Rs 852.60 | Rs 869.50 | 3,577 |
| 2026-04-02 | Rs 892.20 | Rs 909.00 | Rs 892.10 | Rs 909.00 | 703 |
| 2026-04-01 | Rs 903.10 | Rs 921.00 | Rs 902.20 | Rs 910.00 | 1,741 |
| 2026-03-31 | Rs 902.10 | Rs 922.00 | Rs 900.00 | Rs 920.00 | 1,515 |
| 2026-03-30 | Rs 931.00 | Rs 936.00 | Rs 920.00 | Rs 920.00 | 2,280 |
| 2026-03-29 | Rs 956.00 | Rs 956.80 | Rs 943.00 | Rs 950.00 | 1,212 |
| 2026-03-26 | Rs 954.60 | Rs 969.00 | Rs 941.10 | Rs 969.00 | 1,735 |
| 2026-03-25 | Rs 954.20 | Rs 986.90 | Rs 950.00 | Rs 974.00 | 3,138 |
| 2026-03-24 | Rs 975.10 | Rs 977.00 | Rs 968.00 | Rs 973.00 | 3,011 |
| 2026-03-23 | Rs 967.00 | Rs 993.00 | Rs 967.00 | Rs 975.00 | 3,185 |
| 2026-03-22 | Rs 950.00 | Rs 995.00 | Rs 950.00 | Rs 976.00 | 5,256 |
| 2026-03-19 | Rs 920.20 | Rs 967.00 | Rs 920.20 | Rs 959.70 | 3,681 |
| 2026-03-17 | Rs 918.00 | Rs 931.00 | Rs 918.00 | Rs 929.00 | 1,710 |
| 2026-03-16 | Rs 926.20 | Rs 936.00 | Rs 926.20 | Rs 935.00 | 1,190 |
| 2026-03-15 | Rs 950.00 | Rs 950.00 | Rs 933.20 | Rs 936.00 | 575 |
| 2026-03-12 | Rs 946.00 | Rs 973.00 | Rs 946.00 | Rs 950.00 | 1,596 |
| 2026-03-11 | Rs 975.00 | Rs 983.30 | Rs 956.50 | Rs 965.00 | 1,445 |
| 2026-03-10 | Rs 974.20 | Rs 982.00 | Rs 925.00 | Rs 971.50 | 7,384 |
| 2026-03-09 | Rs 953.70 | Rs 972.70 | Rs 953.70 | Rs 955.10 | 30 |
| 2026-03-03 | Rs 922.00 | Rs 935.00 | Rs 912.90 | Rs 935.00 | 870 |
| 2026-03-01 | Rs 900.00 | Rs 918.00 | Rs 900.00 | Rs 906.50 | 708 |
| 2026-02-26 | Rs 908.00 | Rs 916.60 | Rs 881.10 | Rs 914.00 | 1,099 |
| 2026-02-25 | Rs 918.00 | Rs 918.00 | Rs 894.50 | Rs 910.00 | 408 |
| 2026-02-24 | Rs 915.60 | Rs 918.00 | Rs 890.00 | Rs 903.00 | 1,450 |
| 2026-02-23 | Rs 905.00 | Rs 908.00 | Rs 890.30 | Rs 900.00 | 1,102 |
| 2026-02-22 | Rs 902.00 | Rs 917.90 | Rs 890.00 | Rs 898.50 | 973 |
| 2026-02-17 | Rs 910.80 | Rs 917.00 | Rs 900.50 | Rs 917.00 | 1,691 |
| 2026-02-16 | Rs 921.00 | Rs 930.00 | Rs 921.00 | Rs 927.80 | 1,682 |
| 2026-02-12 | Rs 946.40 | Rs 946.40 | Rs 915.00 | Rs 932.70 | 1,244 |
| 2026-02-11 | Rs 913.10 | Rs 938.00 | Rs 912.00 | Rs 928.00 | 560 |
| 2026-02-10 | Rs 920.00 | Rs 928.70 | Rs 915.00 | Rs 923.00 | 3,868 |
| 2026-02-09 | Rs 925.00 | Rs 935.00 | Rs 925.00 | Rs 929.90 | 820 |
| 2026-02-08 | Rs 908.00 | Rs 989.30 | Rs 908.00 | Rs 940.00 | 4,694 |
| 2026-02-05 | Rs 933.00 | Rs 952.00 | Rs 919.60 | Rs 919.60 | 1,894 |
| 2026-02-04 | Rs 941.00 | Rs 941.50 | Rs 915.10 | Rs 915.10 | 1,497 |
| 2026-02-03 | Rs 910.10 | Rs 933.00 | Rs 910.00 | Rs 924.00 | 549 |
| 2026-02-02 | Rs 953.00 | Rs 953.00 | Rs 915.00 | Rs 915.00 | 1,626 |
| 2026-02-01 | Rs 968.90 | Rs 968.90 | Rs 920.00 | Rs 935.00 | 2,005 |
| 2026-01-29 | Rs 956.50 | Rs 956.50 | Rs 925.10 | Rs 950.00 | 3,279 |
| 2026-01-28 | Rs 932.10 | Rs 940.00 | Rs 920.00 | Rs 938.00 | 4,301 |
| 2026-01-27 | Rs 961.00 | Rs 978.00 | Rs 945.00 | Rs 945.00 | 4,153 |
| 2026-01-26 | Rs 973.00 | Rs 990.00 | Rs 952.80 | Rs 979.00 | 5,301 |
| 2026-01-25 | Rs 918.00 | Rs 993.00 | Rs 915.00 | Rs 992.00 | 6,044 |
| 2026-01-22 | Rs 901.20 | Rs 917.00 | Rs 901.20 | Rs 917.00 | 3,635 |
| 2026-01-21 | Rs 917.30 | Rs 929.90 | Rs 905.20 | Rs 910.30 | 3,030 |
| 2026-01-20 | Rs 900.10 | Rs 936.30 | Rs 900.10 | Rs 921.00 | 6,581 |
| 2026-01-18 | Rs 905.00 | Rs 916.00 | Rs 900.10 | Rs 915.00 | 532 |
| 2026-01-14 | Rs 890.00 | Rs 901.10 | Rs 890.00 | Rs 901.00 | 688 |
| 2026-01-13 | Rs 915.00 | Rs 915.00 | Rs 892.00 | Rs 892.20 | 790 |
| 2026-01-12 | Rs 885.50 | Rs 900.00 | Rs 885.50 | Rs 900.00 | 341 |
| 2026-01-08 | Rs 890.00 | Rs 903.00 | Rs 886.00 | Rs 903.00 | 1,070 |
| 2026-01-07 | Rs 900.00 | Rs 905.00 | Rs 888.00 | Rs 903.00 | 2,342 |
| 2026-01-06 | Rs 919.00 | Rs 938.00 | Rs 905.20 | Rs 914.90 | 937 |
| 2026-01-05 | Rs 887.00 | Rs 918.00 | Rs 887.00 | Rs 905.00 | 2,473 |
| 2026-01-04 | Rs 885.00 | Rs 922.00 | Rs 882.00 | Rs 905.00 | 1,051 |
| 2026-01-01 | Rs 900.00 | Rs 900.00 | Rs 886.00 | Rs 900.00 | 80 |
| 2025-12-31 | Rs 886.00 | Rs 914.00 | Rs 886.00 | Rs 900.00 | 1,396 |
| 2025-12-29 | Rs 888.00 | Rs 905.00 | Rs 888.00 | Rs 903.50 | 1,144 |
| 2025-12-28 | Rs 897.70 | Rs 908.00 | Rs 886.20 | Rs 902.00 | 580 |
| 2025-12-24 | Rs 875.00 | Rs 890.00 | Rs 871.10 | Rs 890.00 | 228 |
| 2025-12-23 | Rs 885.00 | Rs 892.60 | Rs 872.50 | Rs 887.00 | 193 |
| 2025-12-22 | Rs 877.00 | Rs 887.00 | Rs 877.00 | Rs 887.00 | 153 |
| 2025-12-21 | Rs 880.10 | Rs 896.00 | Rs 874.00 | Rs 894.00 | 1,538 |
| 2025-12-18 | Rs 885.00 | Rs 900.00 | Rs 880.10 | Rs 896.00 | 1,174 |
| 2025-12-17 | Rs 910.00 | Rs 910.00 | Rs 882.40 | Rs 897.00 | 486 |
| 2025-12-16 | Rs 910.00 | Rs 915.00 | Rs 875.20 | Rs 895.00 | 2,535 |
| 2025-12-15 | Rs 887.10 | Rs 902.00 | Rs 887.10 | Rs 898.00 | 2,034 |
| 2025-12-14 | Rs 910.00 | Rs 920.00 | Rs 893.10 | Rs 905.00 | 1,757 |
| 2025-12-11 | Rs 931.90 | Rs 931.90 | Rs 900.10 | Rs 904.00 | 430 |
| 2025-12-10 | Rs 934.20 | Rs 934.20 | Rs 907.00 | Rs 918.00 | 669 |
| 2025-12-09 | Rs 900.90 | Rs 921.00 | Rs 900.60 | Rs 918.00 | 402 |
| 2025-12-08 | Rs 906.00 | Rs 929.80 | Rs 900.00 | Rs 910.10 | 1,131 |
| 2025-12-07 | Rs 938.00 | Rs 938.00 | Rs 867.10 | Rs 922.00 | 1,250 |
| 2025-12-03 | Rs 945.00 | Rs 945.00 | Rs 916.10 | Rs 937.00 | 453 |
| 2025-12-02 | Rs 920.00 | Rs 934.00 | Rs 905.00 | Rs 934.00 | 885 |
| 2025-12-01 | Rs 910.00 | Rs 933.30 | Rs 910.00 | Rs 925.00 | 843 |
| 2025-11-30 | Rs 940.00 | Rs 958.00 | Rs 908.00 | Rs 928.20 | 912 |
| 2025-11-27 | Rs 915.00 | Rs 945.00 | Rs 915.00 | Rs 944.80 | 5,962 |
| 2025-11-26 | Rs 911.00 | Rs 939.00 | Rs 908.00 | Rs 921.30 | 2,371 |
| 2025-11-25 | Rs 911.00 | Rs 920.00 | Rs 910.10 | Rs 911.10 | 508 |
| 2025-11-24 | Rs 909.00 | Rs 928.00 | Rs 901.00 | Rs 927.00 | 1,866 |
| 2025-11-23 | Rs 895.00 | Rs 912.00 | Rs 895.00 | Rs 910.00 | 1,016 |
| 2025-11-20 | Rs 890.00 | Rs 894.00 | Rs 885.10 | Rs 893.00 | 922 |
| 2025-11-19 | Rs 908.90 | Rs 908.90 | Rs 885.00 | Rs 886.00 | 558 |
| 2025-11-18 | Rs 882.20 | Rs 915.00 | Rs 882.20 | Rs 908.90 | 535 |
| 2025-11-17 | Rs 908.00 | Rs 908.00 | Rs 880.00 | Rs 890.00 | 488 |
| 2025-11-16 | Rs 886.10 | Rs 894.00 | Rs 886.00 | Rs 894.00 | 230 |
| 2025-11-13 | Rs 876.50 | Rs 904.00 | Rs 876.50 | Rs 902.80 | 446 |
| 2025-11-12 | Rs 881.10 | Rs 897.60 | Rs 881.10 | Rs 890.00 | 925 |
| 2025-11-11 | Rs 885.50 | Rs 903.20 | Rs 885.50 | Rs 898.00 | 669 |
| 2025-11-10 | Rs 909.80 | Rs 909.80 | Rs 885.00 | Rs 896.90 | 1,237 |
| 2025-11-09 | Rs 890.00 | Rs 918.00 | Rs 872.20 | Rs 892.00 | 3,491 |
| 2025-11-06 | Rs 920.00 | Rs 920.00 | Rs 902.00 | Rs 902.00 | 1,332 |
| 2025-11-05 | Rs 901.00 | Rs 919.00 | Rs 900.00 | Rs 919.00 | 429 |
| 2025-11-04 | Rs 921.00 | Rs 940.00 | Rs 906.50 | Rs 909.00 | 1,539 |
| 2025-11-03 | Rs 923.00 | Rs 945.00 | Rs 918.00 | Rs 930.00 | 1,319 |
| 2025-11-02 | Rs 925.00 | Rs 943.00 | Rs 920.00 | Rs 925.00 | 3,019 |
| 2025-10-30 | Rs 913.00 | Rs 948.00 | Rs 901.00 | Rs 930.00 | 943 |
| 2025-10-29 | Rs 915.00 | Rs 933.00 | Rs 915.00 | Rs 930.00 | 945 |
| 2025-10-28 | Rs 899.00 | Rs 935.00 | Rs 899.00 | Rs 930.00 | 2,410 |
| 2025-10-26 | Rs 911.40 | Rs 912.00 | Rs 894.50 | Rs 908.10 | 453 |
| 2025-10-19 | Rs 890.00 | Rs 930.00 | Rs 881.00 | Rs 930.00 | 1,176 |
| 2025-10-16 | Rs 932.00 | Rs 950.00 | Rs 885.00 | Rs 894.80 | 1,535 |
| 2025-10-15 | Rs 960.00 | Rs 960.00 | Rs 898.90 | Rs 914.00 | 600 |
| 2025-10-14 | Rs 995.50 | Rs 995.50 | Rs 917.00 | Rs 950.00 | 1,925 |
| 2025-10-13 | Rs 889.00 | Rs 976.00 | Rs 870.00 | Rs 976.00 | 2,861 |
| 2025-10-12 | Rs 975.00 | Rs 975.00 | Rs 866.00 | Rs 887.90 | 4,971 |
| 2025-10-09 | Rs 990.00 | Rs 1,021.00 | Rs 926.80 | Rs 960.00 | 3,852 |
| 2025-10-08 | Rs 950.60 | Rs 988.00 | Rs 931.70 | Rs 984.00 | 1,316 |
| 2025-10-07 | Rs 970.00 | Rs 970.00 | Rs 955.00 | Rs 970.00 | 1,445 |
| 2025-09-28 | Rs 990.00 | Rs 990.00 | Rs 960.20 | Rs 982.00 | 1,017 |
| 2025-09-25 | Rs 1,000.00 | Rs 1,000.00 | Rs 975.10 | Rs 990.00 | 791 |
| 2025-09-24 | Rs 998.00 | Rs 1,008.00 | Rs 978.30 | Rs 990.00 | 300 |
| 2025-09-23 | Rs 962.00 | Rs 1,000.00 | Rs 961.10 | Rs 998.00 | 1,483 |
| 2025-09-21 | Rs 980.00 | Rs 1,009.00 | Rs 960.00 | Rs 980.57 | 1,225 |
| 2025-09-08 | Rs 989.00 | Rs 989.00 | Rs 941.10 | Rs 970.58 | 1,230 |
| 2025-09-07 | Rs 985.00 | Rs 985.00 | Rs 952.00 | Rs 969.70 | 651 |
| 2025-09-04 | Rs 976.00 | Rs 980.00 | Rs 940.90 | Rs 966.66 | 4,642 |