Goodwill Finance Co. Ltd. (GFCL) Price History
Daily open, high, low, close and volume for Goodwill Finance Co. Ltd. (GFCL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 556.00 | Rs 566.00 | Rs 550.10 | Rs 553.10 | 6,258 |
| 2026-10-08 | Rs 554.00 | Rs 558.00 | Rs 550.00 | Rs 558.00 | 3,989 |
| 2026-10-07 | Rs 557.00 | Rs 561.00 | Rs 550.10 | Rs 554.00 | 7,300 |
| 2026-10-06 | Rs 589.00 | Rs 589.00 | Rs 557.10 | Rs 560.00 | 5,518 |
| 2026-10-05 | Rs 567.00 | Rs 567.00 | Rs 555.10 | Rs 561.00 | 2,787 |
| 2026-10-02 | Rs 561.00 | Rs 569.70 | Rs 557.00 | Rs 560.30 | 1,530 |
| 2026-10-01 | Rs 568.00 | Rs 568.00 | Rs 562.00 | Rs 562.00 | 3,712 |
| 2026-09-30 | Rs 561.70 | Rs 569.00 | Rs 560.00 | Rs 563.10 | 3,752 |
| 2026-09-29 | Rs 563.00 | Rs 570.00 | Rs 560.10 | Rs 565.00 | 3,976 |
| 2026-09-28 | Rs 570.00 | Rs 572.00 | Rs 569.00 | Rs 570.00 | 5,123 |
| 2026-09-24 | Rs 582.00 | Rs 582.00 | Rs 570.00 | Rs 577.00 | 2,653 |
| 2026-09-23 | Rs 570.00 | Rs 585.00 | Rs 566.30 | Rs 575.00 | 12,075 |
| 2026-09-22 | Rs 580.00 | Rs 584.00 | Rs 580.00 | Rs 583.70 | 8,444 |
| 2026-09-18 | Rs 584.00 | Rs 584.00 | Rs 575.00 | Rs 576.50 | 7,626 |
| 2026-09-17 | Rs 580.00 | Rs 584.90 | Rs 570.40 | Rs 575.90 | 5,739 |
| 2026-09-16 | Rs 584.90 | Rs 584.90 | Rs 570.00 | Rs 579.00 | 4,433 |
| 2026-09-15 | Rs 598.00 | Rs 598.00 | Rs 573.10 | Rs 577.10 | 13,594 |
| 2026-09-14 | Rs 565.00 | Rs 570.00 | Rs 561.50 | Rs 569.60 | 3,308 |
| 2026-09-11 | Rs 564.90 | Rs 565.00 | Rs 555.10 | Rs 561.30 | 9,445 |
| 2026-09-10 | Rs 560.00 | Rs 568.00 | Rs 558.00 | Rs 566.90 | 7,522 |
| 2026-09-09 | Rs 575.00 | Rs 576.00 | Rs 560.00 | Rs 573.00 | 13,266 |
| 2026-09-07 | Rs 572.00 | Rs 580.00 | Rs 572.00 | Rs 575.00 | 4,082 |
| 2026-09-03 | Rs 563.30 | Rs 572.80 | Rs 563.30 | Rs 572.00 | 3,460 |
| 2026-09-02 | Rs 570.00 | Rs 571.00 | Rs 565.20 | Rs 570.00 | 1,855 |
| 2026-09-01 | Rs 562.10 | Rs 576.50 | Rs 562.10 | Rs 569.80 | 3,621 |
| 2026-08-31 | Rs 563.30 | Rs 573.90 | Rs 560.00 | Rs 569.00 | 8,718 |
| 2026-08-27 | Rs 558.00 | Rs 578.00 | Rs 556.10 | Rs 570.00 | 4,172 |
| 2026-08-26 | Rs 571.10 | Rs 587.90 | Rs 560.00 | Rs 568.00 | 9,269 |
| 2026-08-25 | Rs 579.00 | Rs 588.80 | Rs 571.80 | Rs 573.00 | 7,490 |
| 2026-08-24 | Rs 590.00 | Rs 590.00 | Rs 573.20 | Rs 579.90 | 12,610 |
| 2026-08-21 | Rs 593.00 | Rs 595.00 | Rs 590.00 | Rs 590.00 | 4,575 |
| 2026-08-20 | Rs 591.50 | Rs 594.00 | Rs 590.00 | Rs 593.80 | 2,429 |
| 2026-08-19 | Rs 590.00 | Rs 599.90 | Rs 590.00 | Rs 591.50 | 3,051 |
| 2026-08-18 | Rs 600.00 | Rs 600.00 | Rs 593.10 | Rs 594.00 | 7,901 |
| 2026-08-17 | Rs 603.00 | Rs 604.00 | Rs 595.60 | Rs 597.50 | 3,742 |
| 2026-08-14 | Rs 604.00 | Rs 605.00 | Rs 596.20 | Rs 603.00 | 5,290 |
| 2026-08-13 | Rs 598.00 | Rs 605.00 | Rs 595.00 | Rs 603.90 | 6,543 |
| 2026-08-12 | Rs 603.00 | Rs 605.00 | Rs 597.00 | Rs 598.00 | 4,471 |
| 2026-08-11 | Rs 605.00 | Rs 605.00 | Rs 597.00 | Rs 602.00 | 8,533 |
| 2026-08-10 | Rs 603.00 | Rs 605.00 | Rs 600.00 | Rs 600.00 | 9,296 |
| 2026-08-07 | Rs 603.00 | Rs 607.00 | Rs 601.10 | Rs 605.00 | 5,011 |
| 2026-08-06 | Rs 604.00 | Rs 607.40 | Rs 603.00 | Rs 603.00 | 6,743 |
| 2026-08-05 | Rs 610.00 | Rs 610.00 | Rs 602.10 | Rs 604.10 | 10,386 |
| 2026-08-04 | Rs 610.00 | Rs 614.30 | Rs 600.50 | Rs 614.30 | 4,301 |
| 2026-08-03 | Rs 620.00 | Rs 620.00 | Rs 610.00 | Rs 610.00 | 3,702 |
| 2026-07-31 | Rs 612.00 | Rs 615.00 | Rs 603.50 | Rs 613.10 | 5,156 |
| 2026-07-30 | Rs 624.70 | Rs 624.70 | Rs 610.00 | Rs 612.00 | 5,737 |
| 2026-07-29 | Rs 626.80 | Rs 626.80 | Rs 611.00 | Rs 613.00 | 5,931 |
| 2026-07-28 | Rs 617.00 | Rs 625.00 | Rs 616.20 | Rs 617.70 | 3,144 |
| 2026-07-27 | Rs 630.00 | Rs 636.00 | Rs 618.00 | Rs 618.00 | 10,108 |
| 2026-07-24 | Rs 630.00 | Rs 632.80 | Rs 627.00 | Rs 630.40 | 6,717 |
| 2026-07-23 | Rs 633.00 | Rs 636.00 | Rs 625.10 | Rs 636.00 | 7,712 |
| 2026-07-22 | Rs 615.10 | Rs 639.90 | Rs 615.10 | Rs 633.00 | 32,871 |
| 2026-07-21 | Rs 630.00 | Rs 633.00 | Rs 615.50 | Rs 628.90 | 12,435 |
| 2026-07-20 | Rs 620.00 | Rs 631.80 | Rs 620.00 | Rs 627.90 | 10,603 |
| 2026-07-17 | Rs 600.00 | Rs 619.60 | Rs 600.00 | Rs 619.60 | 7,728 |
| 2026-07-16 | Rs 601.10 | Rs 609.00 | Rs 590.10 | Rs 590.10 | 7,913 |
| 2026-07-15 | Rs 610.00 | Rs 610.00 | Rs 600.00 | Rs 600.00 | 7,926 |
| 2026-07-14 | Rs 595.10 | Rs 603.90 | Rs 592.10 | Rs 600.00 | 8,806 |
| 2026-07-13 | Rs 605.00 | Rs 610.00 | Rs 595.10 | Rs 595.10 | 7,347 |
| 2026-07-10 | Rs 603.00 | Rs 610.00 | Rs 600.30 | Rs 605.00 | 8,569 |
| 2026-07-09 | Rs 615.10 | Rs 615.10 | Rs 602.50 | Rs 609.00 | 12,646 |
| 2026-07-08 | Rs 607.00 | Rs 623.90 | Rs 607.00 | Rs 615.00 | 8,112 |
| 2026-07-07 | Rs 615.00 | Rs 633.00 | Rs 608.40 | Rs 620.00 | 10,612 |
| 2026-07-06 | Rs 627.00 | Rs 630.00 | Rs 605.70 | Rs 605.70 | 24,735 |
| 2026-07-03 | Rs 631.00 | Rs 635.00 | Rs 623.00 | Rs 627.00 | 13,123 |
| 2026-07-02 | Rs 639.00 | Rs 639.00 | Rs 626.30 | Rs 631.60 | 7,906 |
| 2026-07-01 | Rs 682.50 | Rs 682.50 | Rs 620.00 | Rs 631.00 | 32,913 |
| 2026-06-30 | Rs 622.10 | Rs 658.00 | Rs 610.00 | Rs 650.00 | 20,482 |
| 2026-06-29 | Rs 623.00 | Rs 634.00 | Rs 617.40 | Rs 627.00 | 13,219 |
| 2026-06-26 | Rs 636.00 | Rs 636.00 | Rs 625.00 | Rs 630.00 | 5,026 |
| 2026-06-25 | Rs 627.60 | Rs 635.00 | Rs 627.00 | Rs 632.90 | 11,562 |
| 2026-06-24 | Rs 620.00 | Rs 632.90 | Rs 619.00 | Rs 632.90 | 6,701 |
| 2026-06-23 | Rs 648.00 | Rs 648.00 | Rs 624.00 | Rs 624.00 | 14,409 |
| 2026-06-22 | Rs 628.00 | Rs 650.00 | Rs 628.00 | Rs 643.00 | 9,361 |
| 2026-06-19 | Rs 640.00 | Rs 641.00 | Rs 630.00 | Rs 631.00 | 7,559 |
| 2026-06-18 | Rs 594.80 | Rs 644.70 | Rs 594.80 | Rs 633.00 | 9,883 |
| 2026-06-17 | Rs 626.00 | Rs 641.90 | Rs 625.00 | Rs 626.10 | 16,059 |
| 2026-06-16 | Rs 644.70 | Rs 644.70 | Rs 627.00 | Rs 627.90 | 16,687 |
| 2026-06-15 | Rs 675.10 | Rs 675.10 | Rs 633.00 | Rs 635.00 | 10,844 |
| 2026-06-12 | Rs 644.70 | Rs 645.00 | Rs 635.00 | Rs 643.00 | 13,818 |
| 2026-06-11 | Rs 616.00 | Rs 658.90 | Rs 616.00 | Rs 639.90 | 12,764 |
| 2026-06-10 | Rs 650.00 | Rs 660.00 | Rs 647.00 | Rs 648.10 | 12,620 |
| 2026-06-09 | Rs 667.00 | Rs 667.00 | Rs 640.00 | Rs 650.00 | 26,236 |
| 2026-06-08 | Rs 656.00 | Rs 675.00 | Rs 650.00 | Rs 662.00 | 30,653 |
| 2026-06-05 | Rs 660.00 | Rs 675.00 | Rs 649.10 | Rs 669.00 | 49,787 |
| 2026-06-04 | Rs 677.00 | Rs 679.90 | Rs 655.00 | Rs 660.00 | 60,268 |
| 2026-06-03 | Rs 680.00 | Rs 682.20 | Rs 661.00 | Rs 662.00 | 43,642 |
| 2026-06-02 | Rs 630.00 | Rs 679.00 | Rs 625.00 | Rs 672.90 | 92,147 |
| 2026-06-01 | Rs 623.00 | Rs 627.00 | Rs 617.09 | Rs 620.50 | 16,053 |
| 2026-05-27 | Rs 622.10 | Rs 630.00 | Rs 620.00 | Rs 623.00 | 11,040 |
| 2026-05-26 | Rs 628.20 | Rs 629.00 | Rs 625.00 | Rs 625.20 | 4,957 |
| 2026-05-25 | Rs 635.00 | Rs 643.00 | Rs 627.30 | Rs 627.30 | 10,256 |
| 2026-05-22 | Rs 620.10 | Rs 635.00 | Rs 620.10 | Rs 635.00 | 6,415 |
| 2026-05-21 | Rs 644.50 | Rs 644.50 | Rs 627.00 | Rs 628.00 | 3,111 |
| 2026-05-20 | Rs 628.90 | Rs 631.90 | Rs 620.10 | Rs 628.00 | 6,187 |
| 2026-05-19 | Rs 622.00 | Rs 622.00 | Rs 616.10 | Rs 617.00 | 2,204 |
| 2026-05-18 | Rs 620.00 | Rs 629.90 | Rs 619.00 | Rs 627.90 | 3,414 |
| 2026-05-15 | Rs 610.00 | Rs 629.00 | Rs 607.20 | Rs 625.80 | 3,946 |
| 2026-05-14 | Rs 620.00 | Rs 620.00 | Rs 611.00 | Rs 615.00 | 5,652 |
| 2026-05-13 | Rs 625.00 | Rs 625.00 | Rs 616.10 | Rs 617.00 | 1,828 |
| 2026-05-12 | Rs 631.00 | Rs 632.50 | Rs 615.00 | Rs 625.00 | 13,758 |
| 2026-05-11 | Rs 630.00 | Rs 635.00 | Rs 623.40 | Rs 628.00 | 17,624 |
| 2026-05-08 | Rs 620.00 | Rs 620.00 | Rs 607.00 | Rs 619.70 | 4,819 |
| 2026-05-07 | Rs 600.00 | Rs 615.00 | Rs 598.00 | Rs 610.00 | 4,388 |
| 2026-05-06 | Rs 610.10 | Rs 612.00 | Rs 597.00 | Rs 603.00 | 5,483 |
| 2026-05-05 | Rs 600.00 | Rs 615.00 | Rs 599.00 | Rs 602.00 | 8,142 |
| 2026-05-04 | Rs 620.00 | Rs 620.00 | Rs 603.00 | Rs 609.00 | 5,543 |
| 2026-04-30 | Rs 612.00 | Rs 623.00 | Rs 611.20 | Rs 620.20 | 5,197 |
| 2026-04-29 | Rs 621.50 | Rs 624.00 | Rs 616.00 | Rs 624.00 | 6,071 |
| 2026-04-28 | Rs 627.00 | Rs 625.00 | Rs 621.00 | Rs 621.50 | 6,652 |
| 2026-04-27 | Rs 625.00 | Rs 634.90 | Rs 625.00 | Rs 627.00 | 4,752 |
| 2026-04-24 | Rs 624.50 | Rs 628.00 | Rs 617.00 | Rs 625.00 | 5,086 |
| 2026-04-23 | Rs 624.00 | Rs 625.00 | Rs 618.00 | Rs 624.50 | 14,124 |
| 2026-04-22 | Rs 620.00 | Rs 635.00 | Rs 619.00 | Rs 623.10 | 15,955 |
| 2026-04-21 | Rs 631.00 | Rs 640.00 | Rs 622.50 | Rs 622.50 | 8,712 |
| 2026-04-20 | Rs 650.00 | Rs 650.00 | Rs 627.00 | Rs 628.00 | 4,830 |
| 2026-04-17 | Rs 640.00 | Rs 640.00 | Rs 630.20 | Rs 635.00 | 8,746 |
| 2026-04-16 | Rs 648.00 | Rs 654.90 | Rs 630.00 | Rs 643.00 | 18,417 |
| 2026-04-15 | Rs 655.90 | Rs 655.90 | Rs 646.00 | Rs 648.00 | 6,899 |
| 2026-04-13 | Rs 658.90 | Rs 658.90 | Rs 643.20 | Rs 643.20 | 5,823 |
| 2026-04-10 | Rs 652.00 | Rs 659.90 | Rs 643.10 | Rs 648.10 | 29,762 |
| 2026-04-09 | Rs 644.00 | Rs 654.80 | Rs 640.00 | Rs 654.00 | 18,037 |
| 2026-04-08 | Rs 647.00 | Rs 647.00 | Rs 635.00 | Rs 642.00 | 9,691 |
| 2026-04-07 | Rs 640.00 | Rs 650.00 | Rs 628.30 | Rs 635.00 | 14,289 |
| 2026-04-06 | Rs 624.00 | Rs 654.00 | Rs 620.00 | Rs 640.00 | 34,995 |
| 2026-04-05 | Rs 636.00 | Rs 640.20 | Rs 622.40 | Rs 626.50 | 28,121 |
| 2026-04-02 | Rs 640.00 | Rs 663.00 | Rs 630.20 | Rs 647.00 | 21,987 |
| 2026-04-01 | Rs 671.00 | Rs 671.00 | Rs 645.00 | Rs 646.00 | 26,515 |
| 2026-03-31 | Rs 650.00 | Rs 673.00 | Rs 648.00 | Rs 671.00 | 17,828 |
| 2026-03-30 | Rs 660.00 | Rs 684.00 | Rs 652.00 | Rs 653.00 | 23,968 |
| 2026-03-29 | Rs 703.80 | Rs 703.80 | Rs 665.00 | Rs 672.00 | 29,278 |
| 2026-03-26 | Rs 687.00 | Rs 690.00 | Rs 676.00 | Rs 690.00 | 16,696 |
| 2026-03-25 | Rs 713.70 | Rs 713.70 | Rs 680.00 | Rs 683.00 | 27,531 |
| 2026-03-24 | Rs 706.00 | Rs 706.00 | Rs 691.00 | Rs 700.00 | 38,105 |
| 2026-03-23 | Rs 716.00 | Rs 716.00 | Rs 695.10 | Rs 705.00 | 25,115 |
| 2026-03-22 | Rs 695.00 | Rs 706.00 | Rs 685.10 | Rs 702.00 | 59,281 |
| 2026-03-19 | Rs 684.00 | Rs 685.00 | Rs 662.00 | Rs 682.00 | 33,851 |
| 2026-03-17 | Rs 660.00 | Rs 680.00 | Rs 660.00 | Rs 671.00 | 14,810 |
| 2026-03-16 | Rs 688.00 | Rs 689.90 | Rs 670.30 | Rs 673.30 | 12,032 |
| 2026-03-15 | Rs 690.00 | Rs 690.00 | Rs 677.00 | Rs 686.90 | 29,227 |
| 2026-03-12 | Rs 685.00 | Rs 695.00 | Rs 676.10 | Rs 682.30 | 25,692 |
| 2026-03-11 | Rs 708.00 | Rs 708.00 | Rs 675.00 | Rs 682.00 | 32,128 |
| 2026-03-10 | Rs 725.00 | Rs 725.00 | Rs 688.00 | Rs 700.00 | 95,271 |
| 2026-03-09 | Rs 688.00 | Rs 715.70 | Rs 688.00 | Rs 715.70 | 220 |
| 2026-03-03 | Rs 658.00 | Rs 674.60 | Rs 650.00 | Rs 674.60 | 20,087 |
| 2026-03-01 | Rs 629.00 | Rs 670.00 | Rs 611.30 | Rs 658.00 | 38,588 |
| 2026-02-26 | Rs 628.00 | Rs 638.00 | Rs 628.00 | Rs 635.00 | 7,116 |
| 2026-02-25 | Rs 637.59 | Rs 640.00 | Rs 628.00 | Rs 628.00 | 8,852 |
| 2026-02-24 | Rs 622.10 | Rs 634.80 | Rs 622.10 | Rs 633.00 | 9,044 |
| 2026-02-23 | Rs 633.00 | Rs 640.00 | Rs 616.00 | Rs 625.10 | 14,768 |
| 2026-02-22 | Rs 635.00 | Rs 638.00 | Rs 620.00 | Rs 621.00 | 14,536 |
| 2026-02-17 | Rs 644.00 | Rs 651.00 | Rs 637.10 | Rs 640.00 | 23,457 |
| 2026-02-16 | Rs 649.90 | Rs 656.80 | Rs 643.00 | Rs 650.00 | 23,838 |
| 2026-02-12 | Rs 628.00 | Rs 655.00 | Rs 628.00 | Rs 641.00 | 25,505 |
| 2026-02-11 | Rs 649.00 | Rs 649.00 | Rs 635.00 | Rs 635.00 | 11,708 |
| 2026-02-10 | Rs 652.00 | Rs 652.00 | Rs 633.20 | Rs 638.00 | 27,090 |
| 2026-02-09 | Rs 662.00 | Rs 664.00 | Rs 645.00 | Rs 650.00 | 27,846 |
| 2026-02-08 | Rs 659.00 | Rs 680.00 | Rs 657.00 | Rs 665.00 | 45,416 |
| 2026-02-05 | Rs 655.00 | Rs 667.00 | Rs 654.00 | Rs 657.30 | 25,668 |
| 2026-02-04 | Rs 651.00 | Rs 667.50 | Rs 651.00 | Rs 654.00 | 37,748 |
| 2026-02-03 | Rs 662.50 | Rs 672.50 | Rs 656.00 | Rs 661.80 | 27,408 |
| 2026-02-02 | Rs 677.00 | Rs 684.90 | Rs 662.00 | Rs 672.00 | 38,609 |
| 2026-02-01 | Rs 688.00 | Rs 695.00 | Rs 658.00 | Rs 682.00 | 88,596 |
| 2026-01-29 | Rs 703.00 | Rs 706.00 | Rs 666.00 | Rs 675.00 | 55,630 |
| 2026-01-28 | Rs 670.00 | Rs 691.00 | Rs 670.00 | Rs 689.80 | 58,487 |
| 2026-01-27 | Rs 696.00 | Rs 699.00 | Rs 665.00 | Rs 666.80 | 67,612 |
| 2026-01-26 | Rs 703.20 | Rs 709.50 | Rs 685.00 | Rs 695.80 | 81,674 |
| 2026-01-25 | Rs 725.00 | Rs 730.00 | Rs 700.00 | Rs 704.00 | 56,739 |
| 2026-01-22 | Rs 685.00 | Rs 724.00 | Rs 684.50 | Rs 722.00 | 86,514 |
| 2026-01-21 | Rs 700.00 | Rs 708.00 | Rs 676.30 | Rs 685.00 | 46,315 |
| 2026-01-20 | Rs 724.20 | Rs 738.00 | Rs 691.40 | Rs 700.10 | 98,589 |
| 2026-01-18 | Rs 660.00 | Rs 712.00 | Rs 660.00 | Rs 710.00 | 109,933 |
| 2026-01-14 | Rs 630.00 | Rs 673.00 | Rs 628.00 | Rs 664.00 | 95,147 |
| 2026-01-13 | Rs 639.80 | Rs 639.80 | Rs 625.00 | Rs 628.00 | 24,583 |
| 2026-01-12 | Rs 625.00 | Rs 642.00 | Rs 625.00 | Rs 632.00 | 50,818 |
| 2026-01-08 | Rs 647.50 | Rs 647.50 | Rs 624.50 | Rs 624.90 | 46,772 |
| 2026-01-07 | Rs 644.00 | Rs 650.60 | Rs 627.00 | Rs 638.00 | 57,024 |
| 2026-01-06 | Rs 611.00 | Rs 648.70 | Rs 606.00 | Rs 637.90 | 73,056 |
| 2026-01-05 | Rs 593.00 | Rs 605.00 | Rs 591.50 | Rs 604.90 | 46,675 |
| 2026-01-04 | Rs 590.00 | Rs 595.00 | Rs 582.00 | Rs 588.00 | 21,382 |
| 2026-01-01 | Rs 591.00 | Rs 591.00 | Rs 578.20 | Rs 590.00 | 29,870 |
| 2025-12-31 | Rs 589.90 | Rs 593.70 | Rs 581.00 | Rs 588.00 | 8,887 |
| 2025-12-29 | Rs 585.90 | Rs 594.80 | Rs 579.00 | Rs 584.80 | 30,556 |
| 2025-12-28 | Rs 567.20 | Rs 575.00 | Rs 562.00 | Rs 574.90 | 18,068 |
| 2025-12-24 | Rs 568.00 | Rs 574.00 | Rs 555.00 | Rs 556.10 | 24,313 |
| 2025-12-23 | Rs 565.00 | Rs 566.10 | Rs 560.00 | Rs 565.00 | 15,778 |
| 2025-12-22 | Rs 581.40 | Rs 581.40 | Rs 560.00 | Rs 569.00 | 17,335 |
| 2025-12-21 | Rs 581.20 | Rs 581.20 | Rs 566.30 | Rs 570.00 | 19,831 |
| 2025-12-18 | Rs 598.00 | Rs 598.00 | Rs 581.20 | Rs 581.20 | 12,936 |
| 2025-12-17 | Rs 598.90 | Rs 600.00 | Rs 587.00 | Rs 596.70 | 11,085 |
| 2025-12-16 | Rs 590.00 | Rs 593.90 | Rs 586.00 | Rs 592.50 | 4,455 |
| 2025-12-15 | Rs 575.00 | Rs 591.00 | Rs 571.00 | Rs 591.00 | 9,830 |
| 2025-12-14 | Rs 588.00 | Rs 588.00 | Rs 571.00 | Rs 573.00 | 4,853 |
| 2025-12-11 | Rs 585.00 | Rs 587.50 | Rs 577.00 | Rs 577.00 | 5,237 |
| 2025-12-10 | Rs 591.00 | Rs 591.00 | Rs 577.40 | Rs 580.00 | 9,505 |
| 2025-12-09 | Rs 590.10 | Rs 596.00 | Rs 590.00 | Rs 595.00 | 1,691 |
| 2025-12-08 | Rs 585.20 | Rs 600.00 | Rs 583.10 | Rs 594.90 | 3,266 |
| 2025-12-07 | Rs 609.50 | Rs 609.50 | Rs 591.00 | Rs 594.00 | 9,001 |
| 2025-12-03 | Rs 600.00 | Rs 605.00 | Rs 590.10 | Rs 598.90 | 28,075 |
| 2025-12-02 | Rs 590.00 | Rs 595.00 | Rs 583.00 | Rs 592.00 | 5,379 |
| 2025-12-01 | Rs 580.00 | Rs 595.00 | Rs 577.30 | Rs 590.00 | 6,504 |
| 2025-11-30 | Rs 590.10 | Rs 605.00 | Rs 585.00 | Rs 586.00 | 6,594 |
| 2025-11-27 | Rs 598.80 | Rs 600.00 | Rs 589.00 | Rs 590.00 | 11,137 |
| 2025-11-26 | Rs 595.00 | Rs 600.00 | Rs 590.00 | Rs 597.00 | 4,955 |
| 2025-11-25 | Rs 600.00 | Rs 612.00 | Rs 588.00 | Rs 598.00 | 8,062 |
| 2025-11-24 | Rs 593.00 | Rs 599.80 | Rs 588.10 | Rs 599.00 | 8,541 |
| 2025-11-23 | Rs 584.00 | Rs 590.00 | Rs 574.00 | Rs 588.00 | 7,072 |
| 2025-11-20 | Rs 572.00 | Rs 580.00 | Rs 572.00 | Rs 573.10 | 6,080 |
| 2025-11-19 | Rs 579.10 | Rs 582.00 | Rs 575.00 | Rs 578.00 | 5,013 |
| 2025-11-18 | Rs 587.00 | Rs 588.00 | Rs 577.10 | Rs 577.10 | 4,798 |
| 2025-11-17 | Rs 566.00 | Rs 580.00 | Rs 561.50 | Rs 576.00 | 2,145 |
| 2025-11-16 | Rs 573.40 | Rs 575.00 | Rs 569.00 | Rs 570.00 | 10,535 |
| 2025-11-13 | Rs 562.60 | Rs 582.50 | Rs 562.60 | Rs 580.00 | 5,028 |
| 2025-11-12 | Rs 578.10 | Rs 600.00 | Rs 571.40 | Rs 574.00 | 8,811 |
| 2025-11-11 | Rs 592.00 | Rs 592.00 | Rs 579.20 | Rs 588.70 | 6,646 |
| 2025-11-10 | Rs 589.00 | Rs 608.50 | Rs 587.00 | Rs 591.00 | 6,383 |
| 2025-11-09 | Rs 605.50 | Rs 607.00 | Rs 595.00 | Rs 599.00 | 7,990 |
| 2025-11-06 | Rs 627.00 | Rs 631.00 | Rs 610.00 | Rs 616.00 | 15,088 |
| 2025-11-05 | Rs 590.10 | Rs 619.00 | Rs 586.10 | Rs 618.90 | 11,165 |
| 2025-11-04 | Rs 605.00 | Rs 609.00 | Rs 590.00 | Rs 598.80 | 5,485 |
| 2025-11-03 | Rs 597.00 | Rs 623.00 | Rs 597.00 | Rs 608.00 | 15,408 |
| 2025-11-02 | Rs 583.00 | Rs 600.00 | Rs 583.00 | Rs 597.00 | 19,310 |
| 2025-10-30 | Rs 570.10 | Rs 580.00 | Rs 560.40 | Rs 573.50 | 6,092 |
| 2025-10-29 | Rs 580.00 | Rs 589.90 | Rs 570.00 | Rs 570.10 | 4,724 |
| 2025-10-28 | Rs 569.00 | Rs 580.00 | Rs 569.00 | Rs 575.00 | 4,418 |
| 2025-10-26 | Rs 555.00 | Rs 560.00 | Rs 550.00 | Rs 560.00 | 4,799 |
| 2025-10-19 | Rs 572.00 | Rs 572.00 | Rs 561.00 | Rs 565.00 | 7,494 |
| 2025-10-16 | Rs 589.00 | Rs 589.50 | Rs 560.00 | Rs 561.00 | 12,064 |
| 2025-10-15 | Rs 580.00 | Rs 590.00 | Rs 574.00 | Rs 578.00 | 6,094 |
| 2025-10-14 | Rs 593.00 | Rs 599.00 | Rs 585.00 | Rs 585.50 | 5,522 |
| 2025-10-13 | Rs 597.00 | Rs 608.00 | Rs 591.00 | Rs 596.10 | 10,186 |
| 2025-10-12 | Rs 601.40 | Rs 621.00 | Rs 590.00 | Rs 597.00 | 12,513 |
| 2025-10-09 | Rs 612.10 | Rs 637.70 | Rs 609.00 | Rs 612.60 | 12,497 |
| 2025-10-08 | Rs 615.10 | Rs 621.00 | Rs 593.00 | Rs 600.10 | 16,301 |
| 2025-10-07 | Rs 605.10 | Rs 627.00 | Rs 593.00 | Rs 627.00 | 4,864 |
| 2025-09-28 | Rs 610.00 | Rs 617.00 | Rs 609.00 | Rs 617.00 | 3,687 |
| 2025-09-25 | Rs 641.00 | Rs 641.00 | Rs 615.00 | Rs 616.10 | 3,964 |
| 2025-09-24 | Rs 635.00 | Rs 640.00 | Rs 611.00 | Rs 629.00 | 9,510 |
| 2025-09-23 | Rs 617.10 | Rs 650.00 | Rs 617.10 | Rs 640.00 | 20,737 |
| 2025-09-21 | Rs 550.00 | Rs 605.00 | Rs 528.30 | Rs 605.00 | 19,904 |
| 2025-09-18 | Rs 586.50 | Rs 586.50 | Rs 550.00 | Rs 550.00 | 1,465 |
| 2025-09-08 | Rs 615.00 | Rs 615.00 | Rs 597.00 | Rs 598.40 | 12,328 |
| 2025-09-07 | Rs 608.00 | Rs 616.00 | Rs 605.00 | Rs 608.40 | 7,681 |
| 2025-09-04 | Rs 625.00 | Rs 626.00 | Rs 608.00 | Rs 609.21 | 10,300 |