Ghorahi Cement Industry Limited (GCIL) Price History
Daily open, high, low, close and volume for Ghorahi Cement Industry Limited (GCIL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 385.00 | Rs 397.90 | Rs 385.00 | Rs 390.00 | 17,991 |
| 2026-10-08 | Rs 380.10 | Rs 391.40 | Rs 377.40 | Rs 391.40 | 39,291 |
| 2026-10-07 | Rs 386.00 | Rs 386.30 | Rs 380.20 | Rs 381.30 | 21,702 |
| 2026-10-06 | Rs 385.00 | Rs 386.00 | Rs 377.00 | Rs 384.90 | 18,266 |
| 2026-10-05 | Rs 363.90 | Rs 399.50 | Rs 363.90 | Rs 380.00 | 21,802 |
| 2026-10-02 | Rs 392.00 | Rs 397.90 | Rs 383.00 | Rs 383.00 | 18,305 |
| 2026-10-01 | Rs 396.00 | Rs 400.00 | Rs 391.00 | Rs 391.00 | 24,681 |
| 2026-09-30 | Rs 390.00 | Rs 401.90 | Rs 390.00 | Rs 396.00 | 27,462 |
| 2026-09-29 | Rs 391.20 | Rs 400.00 | Rs 389.00 | Rs 399.80 | 31,960 |
| 2026-09-28 | Rs 421.30 | Rs 421.30 | Rs 391.00 | Rs 400.00 | 105,462 |
| 2026-09-24 | Rs 370.10 | Rs 409.00 | Rs 370.00 | Rs 401.30 | 184,579 |
| 2026-09-23 | Rs 382.00 | Rs 383.00 | Rs 372.00 | Rs 374.80 | 28,346 |
| 2026-09-22 | Rs 376.00 | Rs 382.00 | Rs 376.00 | Rs 382.00 | 25,121 |
| 2026-09-18 | Rs 380.00 | Rs 383.90 | Rs 376.20 | Rs 376.30 | 23,052 |
| 2026-09-17 | Rs 385.00 | Rs 385.00 | Rs 376.00 | Rs 379.00 | 24,792 |
| 2026-09-16 | Rs 383.00 | Rs 386.50 | Rs 376.00 | Rs 376.10 | 39,187 |
| 2026-09-15 | Rs 376.00 | Rs 388.00 | Rs 376.00 | Rs 384.00 | 59,204 |
| 2026-09-14 | Rs 367.80 | Rs 378.00 | Rs 367.80 | Rs 374.90 | 22,001 |
| 2026-09-11 | Rs 363.00 | Rs 372.00 | Rs 362.30 | Rs 367.80 | 22,046 |
| 2026-09-10 | Rs 370.10 | Rs 375.00 | Rs 362.60 | Rs 363.30 | 29,826 |
| 2026-09-09 | Rs 378.50 | Rs 382.00 | Rs 370.60 | Rs 372.00 | 37,249 |
| 2026-09-07 | Rs 380.00 | Rs 384.90 | Rs 376.10 | Rs 378.50 | 37,171 |
| 2026-09-03 | Rs 386.00 | Rs 386.00 | Rs 379.00 | Rs 379.30 | 22,215 |
| 2026-09-02 | Rs 376.00 | Rs 388.00 | Rs 370.10 | Rs 386.00 | 67,343 |
| 2026-09-01 | Rs 399.20 | Rs 402.00 | Rs 375.00 | Rs 376.00 | 67,409 |
| 2026-08-31 | Rs 375.00 | Rs 399.40 | Rs 375.00 | Rs 398.00 | 173,367 |
| 2026-08-27 | Rs 343.00 | Rs 374.90 | Rs 339.00 | Rs 370.00 | 149,484 |
| 2026-08-26 | Rs 338.00 | Rs 346.00 | Rs 336.10 | Rs 342.00 | 20,586 |
| 2026-08-25 | Rs 336.00 | Rs 341.00 | Rs 335.00 | Rs 338.00 | 7,116 |
| 2026-08-24 | Rs 337.20 | Rs 341.00 | Rs 336.00 | Rs 341.00 | 13,377 |
| 2026-08-21 | Rs 340.40 | Rs 346.00 | Rs 340.30 | Rs 340.50 | 6,378 |
| 2026-08-20 | Rs 340.00 | Rs 344.90 | Rs 338.00 | Rs 344.90 | 7,927 |
| 2026-08-19 | Rs 339.80 | Rs 344.90 | Rs 339.80 | Rs 342.00 | 3,060 |
| 2026-08-18 | Rs 340.10 | Rs 348.00 | Rs 340.00 | Rs 340.00 | 8,137 |
| 2026-08-17 | Rs 344.00 | Rs 350.00 | Rs 341.10 | Rs 341.10 | 7,928 |
| 2026-08-14 | Rs 342.10 | Rs 347.00 | Rs 342.10 | Rs 344.00 | 7,179 |
| 2026-08-13 | Rs 340.10 | Rs 349.80 | Rs 340.00 | Rs 346.00 | 3,656 |
| 2026-08-12 | Rs 346.00 | Rs 349.00 | Rs 340.00 | Rs 342.00 | 11,274 |
| 2026-08-11 | Rs 344.00 | Rs 350.00 | Rs 344.00 | Rs 347.10 | 12,073 |
| 2026-08-10 | Rs 340.00 | Rs 348.00 | Rs 340.00 | Rs 345.10 | 5,383 |
| 2026-08-07 | Rs 350.00 | Rs 350.00 | Rs 345.00 | Rs 345.00 | 13,380 |
| 2026-08-06 | Rs 353.00 | Rs 355.00 | Rs 350.00 | Rs 350.00 | 9,521 |
| 2026-08-05 | Rs 355.00 | Rs 357.00 | Rs 351.00 | Rs 352.50 | 11,113 |
| 2026-08-04 | Rs 355.00 | Rs 358.00 | Rs 350.00 | Rs 352.10 | 6,309 |
| 2026-08-03 | Rs 367.50 | Rs 367.50 | Rs 355.10 | Rs 355.10 | 15,333 |
| 2026-07-31 | Rs 354.10 | Rs 360.90 | Rs 354.10 | Rs 359.00 | 8,094 |
| 2026-07-30 | Rs 360.00 | Rs 363.00 | Rs 358.00 | Rs 359.80 | 15,066 |
| 2026-07-29 | Rs 354.40 | Rs 365.00 | Rs 354.40 | Rs 358.00 | 15,230 |
| 2026-07-28 | Rs 358.00 | Rs 368.00 | Rs 354.50 | Rs 360.00 | 20,728 |
| 2026-07-27 | Rs 361.30 | Rs 365.00 | Rs 355.70 | Rs 359.00 | 12,425 |
| 2026-07-24 | Rs 345.80 | Rs 372.50 | Rs 345.80 | Rs 364.00 | 17,122 |
| 2026-07-23 | Rs 365.00 | Rs 365.00 | Rs 354.60 | Rs 364.00 | 16,393 |
| 2026-07-22 | Rs 360.00 | Rs 367.70 | Rs 359.20 | Rs 365.00 | 22,329 |
| 2026-07-21 | Rs 373.00 | Rs 375.00 | Rs 364.00 | Rs 368.90 | 25,472 |
| 2026-07-20 | Rs 385.30 | Rs 385.30 | Rs 361.20 | Rs 372.00 | 31,484 |
| 2026-07-17 | Rs 341.00 | Rs 367.00 | Rs 341.00 | Rs 367.00 | 38,512 |
| 2026-07-16 | Rs 323.00 | Rs 341.00 | Rs 323.00 | Rs 340.00 | 28,976 |
| 2026-07-15 | Rs 322.50 | Rs 329.00 | Rs 315.50 | Rs 323.70 | 22,389 |
| 2026-07-14 | Rs 321.00 | Rs 329.90 | Rs 320.30 | Rs 322.50 | 17,134 |
| 2026-07-13 | Rs 325.20 | Rs 332.00 | Rs 325.00 | Rs 327.00 | 21,175 |
| 2026-07-10 | Rs 329.00 | Rs 335.00 | Rs 326.00 | Rs 334.70 | 20,772 |
| 2026-07-09 | Rs 336.00 | Rs 338.00 | Rs 328.00 | Rs 328.10 | 25,487 |
| 2026-07-08 | Rs 343.00 | Rs 343.00 | Rs 335.60 | Rs 336.00 | 21,772 |
| 2026-07-07 | Rs 346.00 | Rs 348.00 | Rs 340.80 | Rs 343.00 | 18,615 |
| 2026-07-06 | Rs 372.70 | Rs 372.70 | Rs 345.00 | Rs 345.60 | 16,154 |
| 2026-07-03 | Rs 337.20 | Rs 359.00 | Rs 337.20 | Rs 355.00 | 10,360 |
| 2026-07-02 | Rs 357.00 | Rs 357.00 | Rs 350.00 | Rs 354.90 | 15,266 |
| 2026-07-01 | Rs 349.00 | Rs 357.00 | Rs 349.00 | Rs 354.70 | 11,186 |
| 2026-06-30 | Rs 355.00 | Rs 355.00 | Rs 348.00 | Rs 349.00 | 20,739 |
| 2026-06-29 | Rs 345.00 | Rs 365.00 | Rs 345.00 | Rs 352.30 | 16,173 |
| 2026-06-26 | Rs 373.00 | Rs 373.00 | Rs 358.10 | Rs 362.50 | 18,881 |
| 2026-06-25 | Rs 367.00 | Rs 368.00 | Rs 364.00 | Rs 365.00 | 13,015 |
| 2026-06-24 | Rs 368.00 | Rs 368.00 | Rs 360.00 | Rs 367.00 | 22,636 |
| 2026-06-23 | Rs 390.60 | Rs 390.60 | Rs 365.30 | Rs 366.90 | 23,818 |
| 2026-06-22 | Rs 358.20 | Rs 379.00 | Rs 358.20 | Rs 372.00 | 17,137 |
| 2026-06-19 | Rs 375.20 | Rs 379.00 | Rs 374.00 | Rs 375.00 | 15,008 |
| 2026-06-18 | Rs 386.70 | Rs 390.00 | Rs 372.00 | Rs 377.00 | 28,614 |
| 2026-06-17 | Rs 389.00 | Rs 392.00 | Rs 382.00 | Rs 386.70 | 12,786 |
| 2026-06-16 | Rs 387.00 | Rs 395.00 | Rs 383.00 | Rs 389.00 | 30,777 |
| 2026-06-15 | Rs 369.20 | Rs 398.00 | Rs 369.20 | Rs 387.00 | 26,346 |
| 2026-06-12 | Rs 400.00 | Rs 400.00 | Rs 382.00 | Rs 388.50 | 113,123 |
| 2026-06-11 | Rs 410.00 | Rs 413.00 | Rs 400.00 | Rs 401.00 | 50,982 |
| 2026-06-10 | Rs 411.00 | Rs 418.00 | Rs 410.50 | Rs 412.00 | 32,304 |
| 2026-06-09 | Rs 413.30 | Rs 418.00 | Rs 411.00 | Rs 415.00 | 11,087 |
| 2026-06-08 | Rs 416.00 | Rs 422.00 | Rs 414.00 | Rs 416.00 | 9,822 |
| 2026-06-05 | Rs 418.00 | Rs 424.90 | Rs 416.40 | Rs 418.00 | 15,879 |
| 2026-06-04 | Rs 428.60 | Rs 430.00 | Rs 418.20 | Rs 423.50 | 16,636 |
| 2026-06-03 | Rs 428.00 | Rs 434.20 | Rs 421.30 | Rs 428.60 | 23,232 |
| 2026-06-02 | Rs 425.00 | Rs 434.90 | Rs 420.10 | Rs 426.00 | 15,713 |
| 2026-06-01 | Rs 439.00 | Rs 443.00 | Rs 425.00 | Rs 430.00 | 25,974 |
| 2026-05-27 | Rs 431.00 | Rs 445.00 | Rs 427.70 | Rs 439.00 | 79,744 |
| 2026-05-26 | Rs 426.50 | Rs 437.00 | Rs 426.50 | Rs 431.00 | 24,661 |
| 2026-05-25 | Rs 418.20 | Rs 435.50 | Rs 418.00 | Rs 435.50 | 68,609 |
| 2026-05-22 | Rs 412.10 | Rs 424.00 | Rs 412.10 | Rs 424.00 | 9,640 |
| 2026-05-21 | Rs 419.40 | Rs 425.00 | Rs 415.10 | Rs 416.10 | 7,057 |
| 2026-05-20 | Rs 414.10 | Rs 422.90 | Rs 406.00 | Rs 422.90 | 21,916 |
| 2026-05-19 | Rs 436.60 | Rs 436.60 | Rs 410.50 | Rs 414.00 | 9,557 |
| 2026-05-18 | Rs 412.10 | Rs 417.10 | Rs 412.10 | Rs 415.90 | 4,018 |
| 2026-05-15 | Rs 410.50 | Rs 418.90 | Rs 405.00 | Rs 417.00 | 11,372 |
| 2026-05-14 | Rs 413.00 | Rs 417.00 | Rs 413.00 | Rs 417.00 | 3,331 |
| 2026-05-13 | Rs 420.00 | Rs 420.00 | Rs 412.00 | Rs 419.90 | 8,442 |
| 2026-05-12 | Rs 405.00 | Rs 423.00 | Rs 405.00 | Rs 417.70 | 15,364 |
| 2026-05-11 | Rs 417.00 | Rs 426.80 | Rs 416.00 | Rs 424.50 | 11,071 |
| 2026-05-08 | Rs 414.00 | Rs 420.00 | Rs 414.00 | Rs 420.00 | 8,021 |
| 2026-05-07 | Rs 415.00 | Rs 416.00 | Rs 410.00 | Rs 414.00 | 9,562 |
| 2026-05-06 | Rs 415.00 | Rs 420.10 | Rs 415.00 | Rs 419.00 | 3,070 |
| 2026-05-05 | Rs 410.00 | Rs 421.00 | Rs 402.00 | Rs 418.00 | 7,443 |
| 2026-05-04 | Rs 415.00 | Rs 420.00 | Rs 409.00 | Rs 412.40 | 12,076 |
| 2026-04-30 | Rs 419.60 | Rs 419.60 | Rs 411.00 | Rs 415.00 | 9,456 |
| 2026-04-29 | Rs 400.00 | Rs 420.00 | Rs 400.00 | Rs 420.00 | 14,865 |
| 2026-04-28 | Rs 427.00 | Rs 432.00 | Rs 414.00 | Rs 414.30 | 29,950 |
| 2026-04-27 | Rs 427.50 | Rs 432.00 | Rs 421.00 | Rs 427.00 | 9,887 |
| 2026-04-24 | Rs 425.00 | Rs 430.00 | Rs 420.00 | Rs 427.50 | 18,141 |
| 2026-04-23 | Rs 430.00 | Rs 435.00 | Rs 425.70 | Rs 435.00 | 16,213 |
| 2026-04-22 | Rs 439.00 | Rs 439.00 | Rs 426.10 | Rs 435.00 | 11,549 |
| 2026-04-21 | Rs 435.10 | Rs 444.40 | Rs 430.00 | Rs 435.00 | 26,237 |
| 2026-04-20 | Rs 463.00 | Rs 463.00 | Rs 421.20 | Rs 435.10 | 17,807 |
| 2026-04-17 | Rs 440.00 | Rs 447.00 | Rs 436.00 | Rs 441.50 | 22,437 |
| 2026-04-16 | Rs 450.00 | Rs 458.90 | Rs 440.00 | Rs 444.00 | 58,594 |
| 2026-04-15 | Rs 447.00 | Rs 464.00 | Rs 437.00 | Rs 453.80 | 88,141 |
| 2026-04-13 | Rs 431.20 | Rs 444.00 | Rs 431.20 | Rs 442.90 | 21,146 |
| 2026-04-10 | Rs 449.80 | Rs 449.80 | Rs 435.00 | Rs 440.00 | 37,544 |
| 2026-04-09 | Rs 433.00 | Rs 448.00 | Rs 433.00 | Rs 441.00 | 45,425 |
| 2026-04-08 | Rs 423.00 | Rs 441.00 | Rs 423.00 | Rs 437.20 | 33,866 |
| 2026-04-07 | Rs 424.60 | Rs 432.80 | Rs 418.00 | Rs 423.80 | 28,207 |
| 2026-04-06 | Rs 413.00 | Rs 430.00 | Rs 410.00 | Rs 420.10 | 49,982 |
| 2026-04-05 | Rs 430.00 | Rs 430.00 | Rs 414.20 | Rs 414.20 | 47,234 |
| 2026-04-02 | Rs 437.00 | Rs 444.00 | Rs 431.10 | Rs 434.00 | 48,620 |
| 2026-04-01 | Rs 443.00 | Rs 444.90 | Rs 432.10 | Rs 436.90 | 42,413 |
| 2026-03-31 | Rs 431.50 | Rs 448.80 | Rs 431.50 | Rs 446.50 | 40,168 |
| 2026-03-30 | Rs 445.10 | Rs 455.00 | Rs 434.00 | Rs 437.00 | 49,086 |
| 2026-03-29 | Rs 467.00 | Rs 470.00 | Rs 444.00 | Rs 451.00 | 104,078 |
| 2026-03-26 | Rs 470.90 | Rs 470.90 | Rs 457.80 | Rs 467.00 | 54,112 |
| 2026-03-25 | Rs 476.00 | Rs 477.00 | Rs 460.20 | Rs 461.70 | 91,877 |
| 2026-03-24 | Rs 472.00 | Rs 479.20 | Rs 471.00 | Rs 475.00 | 31,338 |
| 2026-03-23 | Rs 470.00 | Rs 489.90 | Rs 458.30 | Rs 476.00 | 135,998 |
| 2026-03-22 | Rs 451.00 | Rs 475.00 | Rs 451.00 | Rs 470.00 | 127,382 |
| 2026-03-19 | Rs 440.00 | Rs 456.00 | Rs 440.00 | Rs 451.10 | 79,979 |
| 2026-03-17 | Rs 440.00 | Rs 445.00 | Rs 435.10 | Rs 440.10 | 24,229 |
| 2026-03-16 | Rs 435.00 | Rs 449.00 | Rs 435.00 | Rs 440.00 | 61,569 |
| 2026-03-15 | Rs 440.00 | Rs 445.50 | Rs 439.10 | Rs 441.00 | 25,818 |
| 2026-03-12 | Rs 435.00 | Rs 448.00 | Rs 433.00 | Rs 448.00 | 54,297 |
| 2026-03-11 | Rs 440.00 | Rs 448.70 | Rs 435.50 | Rs 439.90 | 33,608 |
| 2026-03-10 | Rs 460.40 | Rs 460.40 | Rs 431.50 | Rs 447.70 | 95,438 |
| 2026-03-09 | Rs 434.00 | Rs 460.40 | Rs 434.00 | Rs 460.40 | 894 |
| 2026-03-03 | Rs 411.70 | Rs 426.00 | Rs 411.70 | Rs 425.50 | 14,505 |
| 2026-03-01 | Rs 409.90 | Rs 420.00 | Rs 409.00 | Rs 419.00 | 9,075 |
| 2026-02-26 | Rs 409.10 | Rs 418.00 | Rs 409.10 | Rs 415.00 | 10,852 |
| 2026-02-25 | Rs 407.80 | Rs 415.00 | Rs 407.80 | Rs 411.50 | 7,577 |
| 2026-02-24 | Rs 407.00 | Rs 412.00 | Rs 406.40 | Rs 412.00 | 9,185 |
| 2026-02-23 | Rs 405.00 | Rs 411.00 | Rs 405.00 | Rs 407.00 | 9,682 |
| 2026-02-22 | Rs 410.00 | Rs 412.00 | Rs 407.10 | Rs 408.60 | 15,988 |
| 2026-02-17 | Rs 416.90 | Rs 416.90 | Rs 411.10 | Rs 411.50 | 13,710 |
| 2026-02-16 | Rs 416.00 | Rs 418.00 | Rs 415.00 | Rs 416.90 | 16,184 |
| 2026-02-12 | Rs 414.00 | Rs 420.00 | Rs 414.00 | Rs 416.20 | 20,556 |
| 2026-02-11 | Rs 420.00 | Rs 420.10 | Rs 415.00 | Rs 415.10 | 15,866 |
| 2026-02-10 | Rs 415.00 | Rs 422.00 | Rs 415.00 | Rs 416.00 | 16,318 |
| 2026-02-09 | Rs 420.00 | Rs 422.00 | Rs 416.00 | Rs 418.00 | 22,873 |
| 2026-02-08 | Rs 427.00 | Rs 432.50 | Rs 421.00 | Rs 422.00 | 23,866 |
| 2026-02-05 | Rs 415.20 | Rs 428.00 | Rs 415.20 | Rs 427.00 | 19,955 |
| 2026-02-04 | Rs 410.20 | Rs 425.00 | Rs 410.20 | Rs 420.00 | 9,133 |
| 2026-02-03 | Rs 418.00 | Rs 422.00 | Rs 415.10 | Rs 418.50 | 21,722 |
| 2026-02-02 | Rs 424.90 | Rs 428.00 | Rs 418.00 | Rs 421.20 | 18,722 |
| 2026-02-01 | Rs 430.00 | Rs 430.00 | Rs 421.20 | Rs 424.90 | 17,740 |
| 2026-01-29 | Rs 431.20 | Rs 437.90 | Rs 427.00 | Rs 427.00 | 27,432 |
| 2026-01-28 | Rs 428.00 | Rs 434.00 | Rs 425.00 | Rs 433.00 | 21,178 |
| 2026-01-27 | Rs 445.00 | Rs 445.00 | Rs 427.00 | Rs 430.50 | 42,933 |
| 2026-01-26 | Rs 443.00 | Rs 448.60 | Rs 436.00 | Rs 440.00 | 50,937 |
| 2026-01-25 | Rs 435.00 | Rs 450.00 | Rs 435.00 | Rs 443.00 | 42,813 |
| 2026-01-22 | Rs 430.00 | Rs 435.00 | Rs 426.00 | Rs 435.00 | 27,926 |
| 2026-01-21 | Rs 440.10 | Rs 444.90 | Rs 430.00 | Rs 434.00 | 20,825 |
| 2026-01-20 | Rs 438.00 | Rs 450.60 | Rs 438.00 | Rs 440.00 | 43,112 |
| 2026-01-18 | Rs 425.00 | Rs 435.00 | Rs 425.00 | Rs 434.00 | 34,385 |
| 2026-01-14 | Rs 425.00 | Rs 433.50 | Rs 425.00 | Rs 428.00 | 22,832 |
| 2026-01-13 | Rs 436.90 | Rs 437.00 | Rs 427.00 | Rs 430.00 | 21,370 |
| 2026-01-12 | Rs 419.00 | Rs 437.50 | Rs 419.00 | Rs 437.50 | 60,158 |
| 2026-01-08 | Rs 425.00 | Rs 425.00 | Rs 417.60 | Rs 420.00 | 26,830 |
| 2026-01-07 | Rs 436.60 | Rs 436.60 | Rs 420.60 | Rs 424.80 | 14,871 |
| 2026-01-06 | Rs 431.10 | Rs 443.60 | Rs 427.00 | Rs 428.10 | 30,281 |
| 2026-01-05 | Rs 406.00 | Rs 439.00 | Rs 406.00 | Rs 435.90 | 86,876 |
| 2026-01-04 | Rs 408.00 | Rs 415.00 | Rs 405.30 | Rs 410.00 | 15,608 |
| 2026-01-01 | Rs 415.00 | Rs 417.90 | Rs 412.00 | Rs 412.10 | 7,493 |
| 2025-12-31 | Rs 417.00 | Rs 420.00 | Rs 415.00 | Rs 416.60 | 12,141 |
| 2025-12-29 | Rs 423.00 | Rs 423.00 | Rs 411.00 | Rs 411.00 | 21,424 |
| 2025-12-28 | Rs 401.50 | Rs 421.00 | Rs 401.50 | Rs 419.00 | 23,591 |
| 2025-12-24 | Rs 405.00 | Rs 410.00 | Rs 404.00 | Rs 405.30 | 8,817 |
| 2025-12-23 | Rs 403.00 | Rs 408.00 | Rs 402.00 | Rs 405.00 | 8,067 |
| 2025-12-22 | Rs 404.50 | Rs 409.00 | Rs 403.30 | Rs 407.00 | 10,960 |
| 2025-12-21 | Rs 403.10 | Rs 409.80 | Rs 403.10 | Rs 406.00 | 13,831 |
| 2025-12-18 | Rs 405.00 | Rs 414.80 | Rs 405.00 | Rs 407.00 | 11,889 |
| 2025-12-17 | Rs 408.00 | Rs 416.00 | Rs 408.00 | Rs 410.00 | 9,544 |
| 2025-12-16 | Rs 402.00 | Rs 414.90 | Rs 402.00 | Rs 414.00 | 11,217 |
| 2025-12-15 | Rs 416.10 | Rs 416.10 | Rs 400.20 | Rs 407.90 | 18,436 |
| 2025-12-14 | Rs 415.00 | Rs 420.00 | Rs 404.10 | Rs 408.00 | 25,755 |
| 2025-12-11 | Rs 465.00 | Rs 465.00 | Rs 455.10 | Rs 456.10 | 47,974 |
| 2025-12-10 | Rs 453.00 | Rs 463.60 | Rs 453.00 | Rs 460.60 | 12,717 |
| 2025-12-09 | Rs 454.00 | Rs 465.00 | Rs 454.00 | Rs 459.00 | 19,511 |
| 2025-12-08 | Rs 452.10 | Rs 461.00 | Rs 452.00 | Rs 458.00 | 25,058 |
| 2025-12-07 | Rs 450.00 | Rs 459.00 | Rs 450.00 | Rs 451.70 | 30,409 |
| 2025-12-03 | Rs 460.00 | Rs 465.00 | Rs 458.00 | Rs 458.10 | 31,533 |
| 2025-12-02 | Rs 460.70 | Rs 469.90 | Rs 460.10 | Rs 460.60 | 22,398 |
| 2025-12-01 | Rs 469.90 | Rs 469.90 | Rs 462.00 | Rs 463.00 | 29,116 |
| 2025-11-30 | Rs 462.00 | Rs 475.00 | Rs 462.00 | Rs 465.00 | 124,451 |
| 2025-11-27 | Rs 462.00 | Rs 462.00 | Rs 451.10 | Rs 454.30 | 18,783 |
| 2025-11-26 | Rs 450.00 | Rs 462.00 | Rs 444.00 | Rs 459.80 | 24,429 |
| 2025-11-25 | Rs 445.00 | Rs 453.00 | Rs 440.10 | Rs 453.00 | 34,590 |
| 2025-11-24 | Rs 437.00 | Rs 444.90 | Rs 434.60 | Rs 444.90 | 26,772 |
| 2025-11-23 | Rs 424.30 | Rs 443.00 | Rs 424.30 | Rs 437.00 | 17,885 |
| 2025-11-20 | Rs 422.00 | Rs 434.40 | Rs 420.10 | Rs 427.00 | 18,373 |
| 2025-11-19 | Rs 422.00 | Rs 429.90 | Rs 422.00 | Rs 423.30 | 6,601 |
| 2025-11-18 | Rs 431.00 | Rs 433.00 | Rs 425.00 | Rs 426.00 | 10,637 |
| 2025-11-17 | Rs 424.00 | Rs 427.90 | Rs 418.70 | Rs 427.10 | 4,532 |
| 2025-11-16 | Rs 420.00 | Rs 427.00 | Rs 420.00 | Rs 424.80 | 6,648 |
| 2025-11-13 | Rs 422.00 | Rs 425.50 | Rs 419.00 | Rs 425.50 | 13,298 |
| 2025-11-12 | Rs 427.00 | Rs 432.70 | Rs 421.20 | Rs 422.00 | 14,244 |
| 2025-11-11 | Rs 421.00 | Rs 431.00 | Rs 421.00 | Rs 427.00 | 7,083 |
| 2025-11-10 | Rs 425.00 | Rs 430.00 | Rs 420.10 | Rs 425.00 | 8,742 |
| 2025-11-09 | Rs 425.60 | Rs 431.00 | Rs 425.30 | Rs 425.40 | 10,896 |
| 2025-11-06 | Rs 428.10 | Rs 439.50 | Rs 428.00 | Rs 432.00 | 24,941 |
| 2025-11-05 | Rs 428.10 | Rs 437.00 | Rs 428.00 | Rs 429.00 | 12,518 |
| 2025-11-04 | Rs 438.10 | Rs 449.00 | Rs 430.00 | Rs 431.80 | 20,315 |
| 2025-11-03 | Rs 440.00 | Rs 451.60 | Rs 436.00 | Rs 440.50 | 23,610 |
| 2025-11-02 | Rs 430.00 | Rs 442.00 | Rs 425.00 | Rs 437.50 | 13,409 |
| 2025-10-30 | Rs 411.00 | Rs 435.00 | Rs 411.00 | Rs 430.00 | 16,661 |
| 2025-10-29 | Rs 428.00 | Rs 428.00 | Rs 416.60 | Rs 419.00 | 13,627 |
| 2025-10-28 | Rs 404.00 | Rs 425.00 | Rs 404.00 | Rs 422.00 | 14,050 |
| 2025-10-26 | Rs 411.70 | Rs 415.10 | Rs 400.00 | Rs 410.00 | 24,718 |
| 2025-10-19 | Rs 415.00 | Rs 425.00 | Rs 415.00 | Rs 420.00 | 8,138 |
| 2025-10-16 | Rs 438.00 | Rs 438.00 | Rs 419.50 | Rs 419.50 | 14,899 |
| 2025-10-15 | Rs 432.30 | Rs 438.00 | Rs 425.50 | Rs 429.90 | 13,436 |
| 2025-10-14 | Rs 445.00 | Rs 445.00 | Rs 434.00 | Rs 437.00 | 7,665 |
| 2025-10-13 | Rs 440.00 | Rs 449.90 | Rs 428.70 | Rs 445.00 | 15,338 |
| 2025-10-12 | Rs 445.00 | Rs 453.00 | Rs 430.30 | Rs 443.60 | 29,248 |
| 2025-10-09 | Rs 456.70 | Rs 470.00 | Rs 451.00 | Rs 453.80 | 17,993 |
| 2025-10-08 | Rs 448.00 | Rs 449.90 | Rs 438.00 | Rs 447.80 | 26,042 |
| 2025-10-07 | Rs 464.00 | Rs 465.90 | Rs 448.60 | Rs 448.70 | 26,188 |
| 2025-09-28 | Rs 459.00 | Rs 464.00 | Rs 457.00 | Rs 460.00 | 8,766 |
| 2025-09-25 | Rs 460.60 | Rs 464.00 | Rs 457.20 | Rs 459.10 | 11,031 |
| 2025-09-24 | Rs 470.00 | Rs 472.90 | Rs 463.00 | Rs 464.00 | 24,354 |
| 2025-09-23 | Rs 465.00 | Rs 477.00 | Rs 465.00 | Rs 470.00 | 28,250 |
| 2025-09-21 | Rs 432.20 | Rs 475.00 | Rs 432.20 | Rs 469.87 | 56,321 |
| 2025-09-18 | Rs 467.10 | Rs 467.10 | Rs 441.00 | Rs 441.00 | 2,850 |
| 2025-09-08 | Rs 480.00 | Rs 480.00 | Rs 475.00 | Rs 476.56 | 18,196 |
| 2025-09-07 | Rs 480.00 | Rs 485.00 | Rs 479.00 | Rs 481.64 | 12,749 |
| 2025-09-04 | Rs 476.00 | Rs 489.00 | Rs 476.00 | Rs 482.69 | 17,461 |