Global IME Bank Limited (GBIME) Price History
Daily open, high, low, close and volume for Global IME Bank Limited (GBIME) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 252.90 | Rs 255.00 | Rs 251.30 | Rs 254.00 | 231,098 |
| 2026-10-15 | Rs 252.00 | Rs 257.00 | Rs 251.60 | Rs 253.30 | 413,593 |
| 2026-10-14 | Rs 260.90 | Rs 260.90 | Rs 246.00 | Rs 251.50 | 194,490 |
| 2026-10-13 | Rs 245.40 | Rs 249.00 | Rs 244.00 | Rs 248.50 | 128,908 |
| 2026-10-12 | Rs 245.00 | Rs 250.00 | Rs 240.00 | Rs 245.40 | 487,189 |
| 2026-10-09 | Rs 240.20 | Rs 246.00 | Rs 240.00 | Rs 245.20 | 171,539 |
| 2026-10-08 | Rs 245.00 | Rs 245.00 | Rs 238.70 | Rs 240.00 | 169,558 |
| 2026-10-07 | Rs 241.00 | Rs 242.60 | Rs 240.00 | Rs 241.00 | 139,736 |
| 2026-10-06 | Rs 240.20 | Rs 242.20 | Rs 240.20 | Rs 241.40 | 90,975 |
| 2026-10-05 | Rs 243.00 | Rs 243.00 | Rs 240.00 | Rs 240.30 | 108,699 |
| 2026-10-02 | Rs 244.00 | Rs 244.90 | Rs 242.00 | Rs 243.00 | 78,571 |
| 2026-10-01 | Rs 245.00 | Rs 245.00 | Rs 242.00 | Rs 243.90 | 160,452 |
| 2026-09-30 | Rs 230.10 | Rs 245.00 | Rs 230.10 | Rs 243.50 | 156,168 |
| 2026-09-29 | Rs 243.50 | Rs 244.00 | Rs 241.00 | Rs 242.20 | 175,894 |
| 2026-09-28 | Rs 243.80 | Rs 244.00 | Rs 240.00 | Rs 243.20 | 152,827 |
| 2026-09-24 | Rs 247.50 | Rs 247.50 | Rs 240.40 | Rs 243.80 | 223,466 |
| 2026-09-23 | Rs 247.50 | Rs 247.50 | Rs 240.70 | Rs 243.00 | 265,723 |
| 2026-09-22 | Rs 252.00 | Rs 253.00 | Rs 246.10 | Rs 247.50 | 455,178 |
| 2026-09-18 | Rs 260.00 | Rs 261.90 | Rs 257.00 | Rs 260.90 | 894,556 |
| 2026-09-17 | Rs 260.00 | Rs 260.00 | Rs 256.00 | Rs 258.20 | 254,365 |
| 2026-09-16 | Rs 256.00 | Rs 259.00 | Rs 255.00 | Rs 258.00 | 225,137 |
| 2026-09-15 | Rs 260.00 | Rs 263.70 | Rs 254.30 | Rs 257.10 | 315,862 |
| 2026-09-14 | Rs 250.00 | Rs 254.00 | Rs 250.00 | Rs 253.00 | 135,724 |
| 2026-09-11 | Rs 250.00 | Rs 251.50 | Rs 248.30 | Rs 250.60 | 148,823 |
| 2026-09-10 | Rs 254.00 | Rs 254.00 | Rs 247.80 | Rs 248.60 | 221,176 |
| 2026-09-09 | Rs 254.00 | Rs 255.10 | Rs 250.40 | Rs 250.40 | 126,513 |
| 2026-09-07 | Rs 262.50 | Rs 262.50 | Rs 248.10 | Rs 251.90 | 110,870 |
| 2026-09-03 | Rs 250.40 | Rs 254.50 | Rs 247.00 | Rs 250.00 | 147,780 |
| 2026-09-02 | Rs 245.00 | Rs 250.00 | Rs 243.00 | Rs 249.90 | 367,046 |
| 2026-09-01 | Rs 240.00 | Rs 242.00 | Rs 239.50 | Rs 240.00 | 80,037 |
| 2026-08-31 | Rs 242.00 | Rs 246.00 | Rs 239.20 | Rs 240.00 | 85,641 |
| 2026-08-27 | Rs 241.10 | Rs 244.80 | Rs 238.00 | Rs 242.00 | 236,991 |
| 2026-08-26 | Rs 244.80 | Rs 246.00 | Rs 242.30 | Rs 243.10 | 102,470 |
| 2026-08-25 | Rs 244.50 | Rs 247.90 | Rs 244.50 | Rs 244.80 | 118,818 |
| 2026-08-24 | Rs 247.00 | Rs 249.00 | Rs 244.50 | Rs 244.50 | 61,628 |
| 2026-08-21 | Rs 247.50 | Rs 249.00 | Rs 245.00 | Rs 246.20 | 162,508 |
| 2026-08-20 | Rs 249.00 | Rs 249.00 | Rs 245.00 | Rs 247.50 | 103,072 |
| 2026-08-19 | Rs 252.00 | Rs 252.00 | Rs 244.00 | Rs 247.90 | 94,358 |
| 2026-08-18 | Rs 251.00 | Rs 251.00 | Rs 244.00 | Rs 245.00 | 229,247 |
| 2026-08-17 | Rs 252.00 | Rs 253.80 | Rs 248.00 | Rs 249.00 | 342,941 |
| 2026-08-14 | Rs 251.00 | Rs 255.00 | Rs 251.00 | Rs 252.90 | 97,314 |
| 2026-08-13 | Rs 249.90 | Rs 253.40 | Rs 249.80 | Rs 251.60 | 138,101 |
| 2026-08-12 | Rs 238.20 | Rs 253.00 | Rs 238.20 | Rs 250.00 | 189,235 |
| 2026-08-11 | Rs 238.50 | Rs 255.00 | Rs 238.50 | Rs 250.70 | 211,271 |
| 2026-08-10 | Rs 256.00 | Rs 256.00 | Rs 249.40 | Rs 251.00 | 221,487 |
| 2026-08-07 | Rs 252.30 | Rs 253.70 | Rs 250.00 | Rs 251.00 | 157,185 |
| 2026-08-06 | Rs 265.80 | Rs 265.80 | Rs 251.80 | Rs 252.30 | 246,981 |
| 2026-08-05 | Rs 270.60 | Rs 270.60 | Rs 252.40 | Rs 253.20 | 290,873 |
| 2026-08-04 | Rs 262.00 | Rs 265.00 | Rs 254.10 | Rs 257.80 | 246,287 |
| 2026-08-03 | Rs 250.00 | Rs 267.00 | Rs 250.00 | Rs 262.20 | 738,612 |
| 2026-07-31 | Rs 254.00 | Rs 265.00 | Rs 252.00 | Rs 262.00 | 588,735 |
| 2026-07-30 | Rs 244.10 | Rs 263.00 | Rs 244.10 | Rs 256.00 | 286,885 |
| 2026-07-29 | Rs 253.50 | Rs 261.00 | Rs 253.50 | Rs 256.90 | 375,124 |
| 2026-07-28 | Rs 255.00 | Rs 262.40 | Rs 251.10 | Rs 259.40 | 648,297 |
| 2026-07-27 | Rs 238.00 | Rs 267.80 | Rs 238.00 | Rs 255.00 | 1,089,231 |
| 2026-07-24 | Rs 247.90 | Rs 250.80 | Rs 246.00 | Rs 249.50 | 177,663 |
| 2026-07-23 | Rs 235.00 | Rs 253.00 | Rs 235.00 | Rs 249.00 | 105,646 |
| 2026-07-22 | Rs 245.00 | Rs 263.00 | Rs 242.20 | Rs 247.20 | 136,705 |
| 2026-07-21 | Rs 248.50 | Rs 248.50 | Rs 243.30 | Rs 246.90 | 119,856 |
| 2026-07-20 | Rs 246.00 | Rs 247.40 | Rs 243.50 | Rs 245.00 | 82,844 |
| 2026-07-17 | Rs 242.80 | Rs 247.90 | Rs 241.00 | Rs 246.00 | 98,871 |
| 2026-07-16 | Rs 242.00 | Rs 242.80 | Rs 238.50 | Rs 240.00 | 55,035 |
| 2026-07-15 | Rs 240.00 | Rs 240.90 | Rs 238.00 | Rs 239.70 | 64,301 |
| 2026-07-14 | Rs 238.00 | Rs 241.00 | Rs 235.00 | Rs 237.20 | 201,957 |
| 2026-07-13 | Rs 239.30 | Rs 240.00 | Rs 237.20 | Rs 237.50 | 137,598 |
| 2026-07-10 | Rs 242.00 | Rs 244.30 | Rs 238.00 | Rs 239.50 | 206,018 |
| 2026-07-09 | Rs 243.50 | Rs 245.00 | Rs 241.00 | Rs 242.00 | 132,974 |
| 2026-07-08 | Rs 249.00 | Rs 249.00 | Rs 242.00 | Rs 244.00 | 90,962 |
| 2026-07-07 | Rs 240.00 | Rs 250.90 | Rs 240.00 | Rs 248.50 | 689,108 |
| 2026-07-06 | Rs 243.00 | Rs 246.00 | Rs 238.40 | Rs 241.00 | 75,273 |
| 2026-07-03 | Rs 249.00 | Rs 249.00 | Rs 239.80 | Rs 243.00 | 324,953 |
| 2026-07-02 | Rs 250.00 | Rs 250.00 | Rs 233.00 | Rs 249.00 | 364,120 |
| 2026-07-01 | Rs 238.00 | Rs 253.00 | Rs 238.00 | Rs 242.00 | 335,428 |
| 2026-06-30 | Rs 246.00 | Rs 246.00 | Rs 238.00 | Rs 238.00 | 117,471 |
| 2026-06-29 | Rs 237.00 | Rs 239.30 | Rs 237.00 | Rs 239.30 | 371,470 |
| 2026-06-26 | Rs 237.00 | Rs 240.40 | Rs 236.00 | Rs 236.70 | 44,620 |
| 2026-06-25 | Rs 230.00 | Rs 240.40 | Rs 230.00 | Rs 240.00 | 150,830 |
| 2026-06-24 | Rs 239.00 | Rs 241.00 | Rs 237.30 | Rs 240.00 | 139,676 |
| 2026-06-23 | Rs 238.50 | Rs 240.00 | Rs 237.00 | Rs 239.00 | 218,419 |
| 2026-06-22 | Rs 240.00 | Rs 240.80 | Rs 238.00 | Rs 239.00 | 110,533 |
| 2026-06-19 | Rs 240.00 | Rs 240.10 | Rs 239.00 | Rs 240.00 | 60,695 |
| 2026-06-18 | Rs 238.00 | Rs 241.00 | Rs 237.00 | Rs 240.50 | 92,241 |
| 2026-06-17 | Rs 241.50 | Rs 241.50 | Rs 238.80 | Rs 239.60 | 49,302 |
| 2026-06-16 | Rs 240.00 | Rs 240.00 | Rs 238.70 | Rs 240.00 | 103,889 |
| 2026-06-15 | Rs 240.00 | Rs 240.00 | Rs 238.00 | Rs 240.00 | 125,450 |
| 2026-06-12 | Rs 240.00 | Rs 241.50 | Rs 238.00 | Rs 240.00 | 91,855 |
| 2026-06-11 | Rs 242.00 | Rs 242.00 | Rs 238.20 | Rs 240.00 | 94,795 |
| 2026-06-10 | Rs 235.00 | Rs 240.20 | Rs 235.00 | Rs 239.80 | 138,940 |
| 2026-06-09 | Rs 238.00 | Rs 239.60 | Rs 236.90 | Rs 239.00 | 206,778 |
| 2026-06-08 | Rs 239.50 | Rs 240.00 | Rs 237.40 | Rs 238.00 | 83,481 |
| 2026-06-05 | Rs 239.00 | Rs 239.50 | Rs 237.10 | Rs 238.10 | 89,456 |
| 2026-06-04 | Rs 240.00 | Rs 241.70 | Rs 238.30 | Rs 238.70 | 30,702 |
| 2026-06-03 | Rs 240.40 | Rs 240.50 | Rs 237.00 | Rs 240.00 | 132,145 |
| 2026-06-02 | Rs 241.00 | Rs 241.00 | Rs 238.00 | Rs 240.40 | 66,716 |
| 2026-06-01 | Rs 242.00 | Rs 242.00 | Rs 238.00 | Rs 240.60 | 100,395 |
| 2026-05-27 | Rs 239.00 | Rs 241.00 | Rs 238.00 | Rs 240.40 | 79,208 |
| 2026-05-26 | Rs 238.00 | Rs 240.00 | Rs 236.20 | Rs 239.00 | 70,690 |
| 2026-05-25 | Rs 236.00 | Rs 239.00 | Rs 235.20 | Rs 237.90 | 70,596 |
| 2026-05-22 | Rs 237.50 | Rs 237.60 | Rs 234.30 | Rs 236.80 | 36,102 |
| 2026-05-21 | Rs 240.00 | Rs 240.80 | Rs 235.00 | Rs 235.20 | 51,944 |
| 2026-05-20 | Rs 234.10 | Rs 237.70 | Rs 234.10 | Rs 237.30 | 71,471 |
| 2026-05-19 | Rs 236.90 | Rs 237.30 | Rs 234.00 | Rs 236.90 | 54,029 |
| 2026-05-18 | Rs 234.20 | Rs 237.00 | Rs 232.30 | Rs 237.00 | 70,520 |
| 2026-05-15 | Rs 233.30 | Rs 237.00 | Rs 231.60 | Rs 234.20 | 32,504 |
| 2026-05-14 | Rs 234.80 | Rs 235.00 | Rs 231.40 | Rs 235.00 | 52,969 |
| 2026-05-13 | Rs 233.00 | Rs 234.80 | Rs 231.10 | Rs 234.50 | 36,555 |
| 2026-05-12 | Rs 241.00 | Rs 241.00 | Rs 230.80 | Rs 233.00 | 134,746 |
| 2026-05-11 | Rs 234.00 | Rs 237.90 | Rs 234.00 | Rs 237.90 | 85,828 |
| 2026-05-08 | Rs 230.00 | Rs 234.00 | Rs 230.00 | Rs 234.00 | 59,947 |
| 2026-05-07 | Rs 231.00 | Rs 232.50 | Rs 228.60 | Rs 231.00 | 62,281 |
| 2026-05-06 | Rs 233.00 | Rs 233.00 | Rs 229.00 | Rs 231.00 | 85,095 |
| 2026-05-05 | Rs 230.00 | Rs 231.80 | Rs 228.00 | Rs 230.00 | 63,807 |
| 2026-05-04 | Rs 219.50 | Rs 232.80 | Rs 219.50 | Rs 229.00 | 85,181 |
| 2026-04-30 | Rs 231.00 | Rs 232.20 | Rs 227.00 | Rs 231.00 | 77,576 |
| 2026-04-29 | Rs 232.00 | Rs 233.80 | Rs 228.40 | Rs 230.00 | 85,732 |
| 2026-04-28 | Rs 237.00 | Rs 237.00 | Rs 228.00 | Rs 232.00 | 214,442 |
| 2026-04-27 | Rs 232.50 | Rs 235.00 | Rs 232.00 | Rs 235.00 | 74,903 |
| 2026-04-24 | Rs 232.00 | Rs 236.00 | Rs 230.00 | Rs 232.50 | 74,675 |
| 2026-04-23 | Rs 236.00 | Rs 236.00 | Rs 231.10 | Rs 233.00 | 48,025 |
| 2026-04-22 | Rs 235.00 | Rs 236.90 | Rs 232.20 | Rs 234.10 | 88,657 |
| 2026-04-21 | Rs 237.00 | Rs 239.90 | Rs 234.50 | Rs 235.00 | 95,056 |
| 2026-04-20 | Rs 240.00 | Rs 240.00 | Rs 234.20 | Rs 237.00 | 78,035 |
| 2026-04-17 | Rs 240.00 | Rs 242.00 | Rs 234.50 | Rs 237.00 | 82,417 |
| 2026-04-16 | Rs 240.00 | Rs 240.00 | Rs 237.30 | Rs 238.00 | 78,489 |
| 2026-04-15 | Rs 240.50 | Rs 242.70 | Rs 236.00 | Rs 240.00 | 129,675 |
| 2026-04-13 | Rs 237.90 | Rs 240.00 | Rs 237.00 | Rs 238.00 | 50,348 |
| 2026-04-10 | Rs 240.00 | Rs 243.00 | Rs 234.00 | Rs 237.90 | 195,135 |
| 2026-04-09 | Rs 240.00 | Rs 241.80 | Rs 236.00 | Rs 240.00 | 127,776 |
| 2026-04-08 | Rs 239.70 | Rs 239.70 | Rs 230.50 | Rs 238.50 | 130,276 |
| 2026-04-07 | Rs 240.40 | Rs 240.50 | Rs 233.50 | Rs 235.00 | 124,563 |
| 2026-04-06 | Rs 228.00 | Rs 238.10 | Rs 226.10 | Rs 237.80 | 160,876 |
| 2026-04-05 | Rs 235.00 | Rs 235.00 | Rs 227.70 | Rs 229.30 | 308,041 |
| 2026-04-02 | Rs 242.00 | Rs 242.00 | Rs 235.00 | Rs 236.30 | 167,409 |
| 2026-04-01 | Rs 244.00 | Rs 245.50 | Rs 236.20 | Rs 239.00 | 388,885 |
| 2026-03-31 | Rs 241.00 | Rs 246.80 | Rs 240.00 | Rs 244.00 | 210,803 |
| 2026-03-30 | Rs 245.00 | Rs 250.00 | Rs 240.40 | Rs 241.00 | 310,899 |
| 2026-03-29 | Rs 254.00 | Rs 254.00 | Rs 246.10 | Rs 246.10 | 285,651 |
| 2026-03-26 | Rs 247.60 | Rs 256.00 | Rs 247.60 | Rs 254.80 | 490,207 |
| 2026-03-25 | Rs 260.00 | Rs 260.00 | Rs 252.00 | Rs 252.60 | 343,362 |
| 2026-03-24 | Rs 260.80 | Rs 260.80 | Rs 252.00 | Rs 260.00 | 288,592 |
| 2026-03-23 | Rs 257.90 | Rs 258.90 | Rs 251.00 | Rs 255.70 | 343,618 |
| 2026-03-22 | Rs 253.90 | Rs 258.20 | Rs 250.00 | Rs 256.90 | 790,003 |
| 2026-03-19 | Rs 237.00 | Rs 251.00 | Rs 237.00 | Rs 249.00 | 413,913 |
| 2026-03-17 | Rs 239.10 | Rs 241.00 | Rs 237.70 | Rs 241.00 | 100,120 |
| 2026-03-16 | Rs 244.30 | Rs 244.30 | Rs 238.40 | Rs 239.00 | 107,705 |
| 2026-03-15 | Rs 245.00 | Rs 249.00 | Rs 243.60 | Rs 244.30 | 220,578 |
| 2026-03-12 | Rs 244.40 | Rs 248.00 | Rs 236.00 | Rs 244.30 | 274,074 |
| 2026-03-11 | Rs 250.00 | Rs 250.00 | Rs 239.50 | Rs 239.70 | 125,179 |
| 2026-03-10 | Rs 254.00 | Rs 255.00 | Rs 240.10 | Rs 245.60 | 461,869 |
| 2026-03-09 | Rs 235.60 | Rs 250.00 | Rs 235.60 | Rs 250.00 | 2,979 |
| 2026-03-03 | Rs 232.50 | Rs 232.50 | Rs 221.50 | Rs 231.00 | 118,156 |
| 2026-03-01 | Rs 231.20 | Rs 231.20 | Rs 224.50 | Rs 228.00 | 115,599 |
| 2026-02-26 | Rs 229.30 | Rs 229.30 | Rs 225.00 | Rs 226.70 | 75,123 |
| 2026-02-25 | Rs 224.00 | Rs 225.00 | Rs 222.00 | Rs 224.90 | 44,087 |
| 2026-02-24 | Rs 225.00 | Rs 225.00 | Rs 221.10 | Rs 224.00 | 67,421 |
| 2026-02-23 | Rs 224.00 | Rs 224.00 | Rs 220.50 | Rs 221.10 | 115,620 |
| 2026-02-22 | Rs 223.20 | Rs 225.00 | Rs 220.60 | Rs 221.30 | 132,847 |
| 2026-02-17 | Rs 224.00 | Rs 225.00 | Rs 223.10 | Rs 223.20 | 71,273 |
| 2026-02-16 | Rs 229.00 | Rs 229.00 | Rs 224.00 | Rs 224.20 | 42,658 |
| 2026-02-12 | Rs 226.00 | Rs 226.20 | Rs 224.50 | Rs 224.90 | 92,347 |
| 2026-02-11 | Rs 228.90 | Rs 229.40 | Rs 224.10 | Rs 226.00 | 95,890 |
| 2026-02-10 | Rs 223.80 | Rs 225.00 | Rs 223.20 | Rs 224.50 | 78,846 |
| 2026-02-09 | Rs 227.00 | Rs 227.00 | Rs 223.80 | Rs 224.60 | 92,658 |
| 2026-02-08 | Rs 226.10 | Rs 228.10 | Rs 225.40 | Rs 225.70 | 92,958 |
| 2026-02-05 | Rs 227.50 | Rs 227.50 | Rs 225.00 | Rs 225.40 | 99,731 |
| 2026-02-04 | Rs 221.60 | Rs 228.90 | Rs 221.60 | Rs 225.80 | 109,146 |
| 2026-02-03 | Rs 226.10 | Rs 228.00 | Rs 224.00 | Rs 226.10 | 59,078 |
| 2026-02-02 | Rs 223.40 | Rs 229.00 | Rs 223.40 | Rs 227.80 | 53,749 |
| 2026-02-01 | Rs 228.90 | Rs 228.90 | Rs 226.10 | Rs 227.90 | 111,683 |
| 2026-01-29 | Rs 229.90 | Rs 231.00 | Rs 225.80 | Rs 226.60 | 151,135 |
| 2026-01-28 | Rs 229.00 | Rs 229.80 | Rs 225.00 | Rs 228.50 | 156,966 |
| 2026-01-27 | Rs 234.90 | Rs 234.90 | Rs 229.60 | Rs 229.60 | 130,359 |
| 2026-01-26 | Rs 233.00 | Rs 238.00 | Rs 231.30 | Rs 232.90 | 192,953 |
| 2026-01-25 | Rs 229.00 | Rs 233.50 | Rs 229.00 | Rs 233.00 | 245,949 |
| 2026-01-22 | Rs 228.50 | Rs 229.70 | Rs 227.10 | Rs 228.00 | 69,966 |
| 2026-01-21 | Rs 228.00 | Rs 234.90 | Rs 227.00 | Rs 228.90 | 207,746 |
| 2026-01-20 | Rs 232.70 | Rs 234.10 | Rs 228.00 | Rs 230.00 | 389,051 |
| 2026-01-18 | Rs 225.00 | Rs 228.50 | Rs 225.00 | Rs 228.20 | 111,936 |
| 2026-01-14 | Rs 226.10 | Rs 228.00 | Rs 225.00 | Rs 226.00 | 81,854 |
| 2026-01-13 | Rs 225.30 | Rs 229.80 | Rs 225.30 | Rs 226.90 | 52,290 |
| 2026-01-12 | Rs 232.50 | Rs 232.50 | Rs 225.00 | Rs 228.00 | 125,875 |
| 2026-01-08 | Rs 226.30 | Rs 230.00 | Rs 225.50 | Rs 228.00 | 60,878 |
| 2026-01-07 | Rs 230.00 | Rs 230.00 | Rs 226.60 | Rs 228.00 | 55,204 |
| 2026-01-06 | Rs 230.00 | Rs 231.00 | Rs 228.00 | Rs 228.50 | 55,124 |
| 2026-01-05 | Rs 226.10 | Rs 230.00 | Rs 224.90 | Rs 230.00 | 141,991 |
| 2026-01-04 | Rs 229.90 | Rs 229.90 | Rs 226.10 | Rs 226.10 | 53,394 |
| 2026-01-01 | Rs 231.00 | Rs 231.00 | Rs 226.80 | Rs 227.00 | 40,289 |
| 2025-12-31 | Rs 230.00 | Rs 232.00 | Rs 228.00 | Rs 228.00 | 67,132 |
| 2025-12-29 | Rs 233.20 | Rs 233.20 | Rs 227.50 | Rs 229.90 | 100,390 |
| 2025-12-28 | Rs 229.00 | Rs 230.00 | Rs 224.50 | Rs 229.80 | 171,040 |
| 2025-12-24 | Rs 224.00 | Rs 228.00 | Rs 222.70 | Rs 228.00 | 89,036 |
| 2025-12-23 | Rs 224.50 | Rs 226.00 | Rs 223.00 | Rs 224.00 | 68,164 |
| 2025-12-22 | Rs 225.00 | Rs 226.50 | Rs 224.10 | Rs 224.50 | 52,274 |
| 2025-12-21 | Rs 226.00 | Rs 228.00 | Rs 225.00 | Rs 225.90 | 65,870 |
| 2025-12-18 | Rs 225.70 | Rs 227.60 | Rs 225.70 | Rs 226.00 | 63,026 |
| 2025-12-17 | Rs 228.90 | Rs 228.90 | Rs 225.70 | Rs 227.00 | 72,596 |
| 2025-12-16 | Rs 227.00 | Rs 227.90 | Rs 224.50 | Rs 226.20 | 64,941 |
| 2025-12-15 | Rs 223.00 | Rs 226.90 | Rs 222.90 | Rs 226.70 | 89,120 |
| 2025-12-14 | Rs 223.50 | Rs 225.00 | Rs 222.60 | Rs 224.00 | 73,492 |
| 2025-12-11 | Rs 226.00 | Rs 226.00 | Rs 222.60 | Rs 223.50 | 66,611 |
| 2025-12-10 | Rs 223.10 | Rs 225.00 | Rs 223.10 | Rs 223.60 | 63,538 |
| 2025-12-09 | Rs 227.00 | Rs 227.00 | Rs 223.00 | Rs 223.90 | 64,370 |
| 2025-12-08 | Rs 229.80 | Rs 229.80 | Rs 223.10 | Rs 224.50 | 49,425 |
| 2025-12-07 | Rs 221.00 | Rs 226.00 | Rs 221.00 | Rs 226.00 | 89,809 |
| 2025-12-03 | Rs 228.50 | Rs 228.50 | Rs 224.10 | Rs 225.00 | 91,971 |
| 2025-12-02 | Rs 227.00 | Rs 229.00 | Rs 226.20 | Rs 227.50 | 60,803 |
| 2025-12-01 | Rs 230.00 | Rs 230.00 | Rs 226.90 | Rs 227.00 | 52,719 |
| 2025-11-30 | Rs 230.00 | Rs 234.80 | Rs 229.90 | Rs 230.00 | 97,589 |
| 2025-11-27 | Rs 230.90 | Rs 232.00 | Rs 228.00 | Rs 230.70 | 91,962 |
| 2025-11-26 | Rs 228.00 | Rs 231.80 | Rs 226.70 | Rs 229.70 | 79,063 |
| 2025-11-25 | Rs 227.10 | Rs 229.00 | Rs 225.00 | Rs 228.80 | 101,726 |
| 2025-11-24 | Rs 224.00 | Rs 228.00 | Rs 224.00 | Rs 227.90 | 102,265 |
| 2025-11-23 | Rs 222.00 | Rs 224.00 | Rs 221.00 | Rs 223.50 | 105,301 |
| 2025-11-20 | Rs 223.90 | Rs 224.80 | Rs 218.90 | Rs 221.90 | 277,777 |
| 2025-11-19 | Rs 226.90 | Rs 226.90 | Rs 223.00 | Rs 223.90 | 56,872 |
| 2025-11-18 | Rs 224.10 | Rs 227.00 | Rs 224.10 | Rs 224.50 | 52,253 |
| 2025-11-17 | Rs 225.10 | Rs 227.70 | Rs 224.40 | Rs 224.50 | 92,697 |
| 2025-11-16 | Rs 227.00 | Rs 228.40 | Rs 224.00 | Rs 226.00 | 102,360 |
| 2025-11-13 | Rs 226.00 | Rs 228.30 | Rs 225.10 | Rs 226.10 | 88,086 |
| 2025-11-12 | Rs 227.00 | Rs 228.90 | Rs 223.50 | Rs 225.50 | 136,513 |
| 2025-11-11 | Rs 229.00 | Rs 231.90 | Rs 226.60 | Rs 227.00 | 164,406 |
| 2025-11-10 | Rs 229.00 | Rs 232.00 | Rs 226.10 | Rs 226.90 | 102,425 |
| 2025-11-09 | Rs 231.50 | Rs 233.00 | Rs 228.40 | Rs 229.00 | 194,076 |
| 2025-11-06 | Rs 232.00 | Rs 235.00 | Rs 230.00 | Rs 230.00 | 77,053 |
| 2025-11-05 | Rs 229.30 | Rs 249.00 | Rs 226.00 | Rs 235.00 | 383,151 |
| 2025-11-04 | Rs 232.00 | Rs 235.00 | Rs 230.00 | Rs 230.20 | 108,580 |
| 2025-11-03 | Rs 236.00 | Rs 237.90 | Rs 233.10 | Rs 233.40 | 106,551 |
| 2025-11-02 | Rs 242.00 | Rs 243.00 | Rs 234.00 | Rs 238.00 | 236,192 |
| 2025-10-30 | Rs 246.00 | Rs 247.60 | Rs 243.30 | Rs 246.90 | 294,319 |
| 2025-10-29 | Rs 244.90 | Rs 247.00 | Rs 242.10 | Rs 245.50 | 200,228 |
| 2025-10-28 | Rs 243.60 | Rs 245.50 | Rs 240.00 | Rs 243.80 | 112,791 |
| 2025-10-26 | Rs 243.80 | Rs 243.80 | Rs 236.00 | Rs 239.40 | 142,461 |
| 2025-10-19 | Rs 236.00 | Rs 244.40 | Rs 231.40 | Rs 240.00 | 285,064 |
| 2025-10-16 | Rs 236.00 | Rs 237.50 | Rs 232.50 | Rs 236.00 | 212,927 |
| 2025-10-15 | Rs 235.00 | Rs 237.70 | Rs 230.30 | Rs 234.00 | 268,856 |
| 2025-10-14 | Rs 241.90 | Rs 241.90 | Rs 234.00 | Rs 234.00 | 236,028 |
| 2025-10-13 | Rs 238.40 | Rs 240.00 | Rs 233.10 | Rs 239.90 | 161,743 |
| 2025-10-12 | Rs 239.00 | Rs 240.00 | Rs 234.00 | Rs 238.90 | 239,768 |
| 2025-10-09 | Rs 245.20 | Rs 250.10 | Rs 240.70 | Rs 242.90 | 98,016 |
| 2025-10-08 | Rs 249.70 | Rs 249.70 | Rs 237.60 | Rs 241.00 | 119,238 |
| 2025-10-07 | Rs 247.30 | Rs 247.80 | Rs 240.00 | Rs 244.90 | 105,750 |
| 2025-09-28 | Rs 250.30 | Rs 252.00 | Rs 247.00 | Rs 249.00 | 93,704 |
| 2025-09-25 | Rs 245.00 | Rs 249.10 | Rs 243.00 | Rs 247.00 | 52,765 |
| 2025-09-24 | Rs 248.00 | Rs 249.70 | Rs 245.00 | Rs 247.00 | 75,438 |
| 2025-09-23 | Rs 248.10 | Rs 248.70 | Rs 243.00 | Rs 247.90 | 100,523 |
| 2025-09-21 | Rs 225.00 | Rs 245.00 | Rs 225.00 | Rs 243.33 | 233,979 |
| 2025-09-18 | Rs 240.10 | Rs 240.10 | Rs 223.00 | Rs 229.00 | 27,308 |
| 2025-09-08 | Rs 250.00 | Rs 250.00 | Rs 243.00 | Rs 244.98 | 130,659 |
| 2025-09-07 | Rs 252.00 | Rs 252.00 | Rs 247.10 | Rs 247.56 | 66,784 |
| 2025-09-04 | Rs 251.30 | Rs 251.30 | Rs 246.30 | Rs 249.71 | 127,112 |