Ghalemdi Hydro Limited (GHL) Price History
Daily open, high, low, close and volume for Ghalemdi Hydro Limited (GHL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 308.00 | Rs 311.00 | Rs 304.00 | Rs 310.90 | 666,863 |
| 2026-10-15 | Rs 294.00 | Rs 306.50 | Rs 294.00 | Rs 304.00 | 615,368 |
| 2026-10-14 | Rs 291.00 | Rs 307.10 | Rs 291.00 | Rs 294.00 | 728,676 |
| 2026-10-13 | Rs 291.10 | Rs 304.80 | Rs 291.10 | Rs 301.00 | 1,216,448 |
| 2026-10-12 | Rs 285.10 | Rs 292.00 | Rs 284.00 | Rs 291.90 | 687,730 |
| 2026-10-09 | Rs 281.00 | Rs 289.40 | Rs 281.00 | Rs 285.10 | 711,848 |
| 2026-10-08 | Rs 285.00 | Rs 301.00 | Rs 284.10 | Rs 286.00 | 896,098 |
| 2026-10-07 | Rs 265.00 | Rs 296.00 | Rs 265.00 | Rs 294.90 | 1,116,146 |
| 2026-10-06 | Rs 275.00 | Rs 285.00 | Rs 275.00 | Rs 278.60 | 845,635 |
| 2026-10-05 | Rs 263.00 | Rs 277.50 | Rs 263.00 | Rs 275.00 | 834,852 |
| 2026-10-02 | Rs 260.00 | Rs 274.00 | Rs 260.00 | Rs 269.00 | 516,853 |
| 2026-10-01 | Rs 270.00 | Rs 279.00 | Rs 268.50 | Rs 273.60 | 676,519 |
| 2026-09-30 | Rs 248.00 | Rs 280.00 | Rs 248.00 | Rs 271.50 | 1,482,606 |
| 2026-09-29 | Rs 245.00 | Rs 253.50 | Rs 245.00 | Rs 253.00 | 247,620 |
| 2026-09-28 | Rs 250.00 | Rs 257.60 | Rs 245.00 | Rs 249.00 | 368,845 |
| 2026-09-24 | Rs 269.80 | Rs 269.80 | Rs 253.10 | Rs 253.70 | 289,390 |
| 2026-09-23 | Rs 255.00 | Rs 262.90 | Rs 255.00 | Rs 257.00 | 663,274 |
| 2026-09-22 | Rs 246.00 | Rs 259.90 | Rs 240.00 | Rs 254.20 | 870,653 |
| 2026-09-18 | Rs 238.00 | Rs 251.00 | Rs 238.00 | Rs 243.30 | 96,878 |
| 2026-09-17 | Rs 246.00 | Rs 251.50 | Rs 243.00 | Rs 246.60 | 386,800 |
| 2026-09-16 | Rs 247.00 | Rs 250.40 | Rs 240.10 | Rs 245.70 | 256,666 |
| 2026-09-15 | Rs 257.00 | Rs 257.00 | Rs 242.00 | Rs 247.80 | 224,695 |
| 2026-09-14 | Rs 251.80 | Rs 251.80 | Rs 238.10 | Rs 244.90 | 328,440 |
| 2026-09-11 | Rs 246.70 | Rs 246.70 | Rs 232.80 | Rs 239.90 | 206,662 |
| 2026-09-10 | Rs 216.60 | Rs 237.90 | Rs 216.60 | Rs 235.90 | 192,055 |
| 2026-09-09 | Rs 227.90 | Rs 231.90 | Rs 225.00 | Rs 228.00 | 72,673 |
| 2026-09-07 | Rs 226.80 | Rs 228.00 | Rs 222.00 | Rs 228.00 | 70,778 |
| 2026-09-03 | Rs 235.00 | Rs 235.00 | Rs 220.00 | Rs 221.00 | 65,253 |
| 2026-09-02 | Rs 229.00 | Rs 229.00 | Rs 219.00 | Rs 224.30 | 44,586 |
| 2026-09-01 | Rs 220.00 | Rs 227.90 | Rs 215.30 | Rs 223.00 | 44,935 |
| 2026-08-31 | Rs 225.00 | Rs 230.00 | Rs 217.00 | Rs 220.00 | 78,097 |
| 2026-08-27 | Rs 230.00 | Rs 230.00 | Rs 217.10 | Rs 226.90 | 81,589 |
| 2026-08-26 | Rs 230.00 | Rs 230.00 | Rs 223.00 | Rs 226.80 | 86,312 |
| 2026-08-25 | Rs 229.90 | Rs 233.00 | Rs 227.00 | Rs 228.90 | 57,639 |
| 2026-08-24 | Rs 233.00 | Rs 233.00 | Rs 227.40 | Rs 228.00 | 135,966 |
| 2026-08-21 | Rs 231.10 | Rs 237.90 | Rs 231.00 | Rs 231.00 | 123,745 |
| 2026-08-20 | Rs 234.90 | Rs 240.00 | Rs 230.60 | Rs 234.90 | 70,682 |
| 2026-08-19 | Rs 247.30 | Rs 247.30 | Rs 230.00 | Rs 239.00 | 218,759 |
| 2026-08-18 | Rs 254.60 | Rs 254.60 | Rs 234.60 | Rs 235.60 | 260,474 |
| 2026-08-17 | Rs 249.00 | Rs 252.00 | Rs 240.10 | Rs 242.50 | 306,371 |
| 2026-08-14 | Rs 256.70 | Rs 260.50 | Rs 246.00 | Rs 249.00 | 314,454 |
| 2026-08-13 | Rs 233.90 | Rs 263.80 | Rs 230.10 | Rs 256.70 | 1,184,057 |
| 2026-08-12 | Rs 230.00 | Rs 234.00 | Rs 227.90 | Rs 229.40 | 48,393 |
| 2026-08-11 | Rs 233.90 | Rs 233.90 | Rs 229.30 | Rs 230.00 | 72,720 |
| 2026-08-10 | Rs 225.20 | Rs 231.00 | Rs 225.20 | Rs 229.80 | 29,208 |
| 2026-08-07 | Rs 230.00 | Rs 230.50 | Rs 226.20 | Rs 228.00 | 48,820 |
| 2026-08-06 | Rs 231.00 | Rs 233.90 | Rs 228.20 | Rs 228.50 | 38,653 |
| 2026-08-05 | Rs 214.80 | Rs 232.00 | Rs 214.80 | Rs 231.00 | 38,309 |
| 2026-08-04 | Rs 227.00 | Rs 229.10 | Rs 222.50 | Rs 226.10 | 48,554 |
| 2026-08-03 | Rs 227.30 | Rs 231.00 | Rs 225.30 | Rs 227.70 | 17,585 |
| 2026-07-31 | Rs 213.50 | Rs 228.00 | Rs 213.50 | Rs 226.80 | 22,211 |
| 2026-07-30 | Rs 230.00 | Rs 230.00 | Rs 224.30 | Rs 224.70 | 21,285 |
| 2026-07-29 | Rs 230.00 | Rs 232.00 | Rs 225.20 | Rs 227.60 | 19,151 |
| 2026-07-28 | Rs 229.00 | Rs 231.90 | Rs 227.30 | Rs 227.30 | 19,202 |
| 2026-07-27 | Rs 234.00 | Rs 238.00 | Rs 229.00 | Rs 231.00 | 45,351 |
| 2026-07-24 | Rs 244.10 | Rs 244.10 | Rs 231.00 | Rs 234.00 | 40,896 |
| 2026-07-23 | Rs 228.00 | Rs 232.90 | Rs 228.00 | Rs 232.50 | 27,581 |
| 2026-07-22 | Rs 232.10 | Rs 232.10 | Rs 229.00 | Rs 231.00 | 46,936 |
| 2026-07-21 | Rs 237.00 | Rs 237.00 | Rs 230.00 | Rs 232.00 | 57,541 |
| 2026-07-20 | Rs 237.30 | Rs 237.30 | Rs 225.00 | Rs 233.90 | 57,167 |
| 2026-07-17 | Rs 219.00 | Rs 226.00 | Rs 219.00 | Rs 226.00 | 45,081 |
| 2026-07-16 | Rs 219.90 | Rs 219.90 | Rs 214.10 | Rs 215.00 | 31,722 |
| 2026-07-15 | Rs 219.90 | Rs 220.90 | Rs 217.00 | Rs 217.50 | 18,462 |
| 2026-07-14 | Rs 216.00 | Rs 220.00 | Rs 213.10 | Rs 216.10 | 39,776 |
| 2026-07-13 | Rs 218.10 | Rs 220.40 | Rs 216.00 | Rs 216.00 | 22,203 |
| 2026-07-10 | Rs 215.40 | Rs 220.80 | Rs 215.40 | Rs 218.90 | 13,133 |
| 2026-07-09 | Rs 216.80 | Rs 218.00 | Rs 216.00 | Rs 216.40 | 36,008 |
| 2026-07-08 | Rs 221.00 | Rs 221.90 | Rs 218.00 | Rs 218.90 | 15,552 |
| 2026-07-07 | Rs 221.90 | Rs 223.00 | Rs 219.50 | Rs 222.00 | 25,964 |
| 2026-07-06 | Rs 218.10 | Rs 222.00 | Rs 218.10 | Rs 220.00 | 13,060 |
| 2026-07-03 | Rs 224.70 | Rs 227.00 | Rs 222.10 | Rs 223.00 | 19,747 |
| 2026-07-02 | Rs 223.00 | Rs 223.00 | Rs 219.00 | Rs 223.00 | 13,820 |
| 2026-07-01 | Rs 215.00 | Rs 225.00 | Rs 214.50 | Rs 223.00 | 32,901 |
| 2026-06-30 | Rs 222.00 | Rs 222.90 | Rs 215.00 | Rs 215.50 | 57,759 |
| 2026-06-29 | Rs 220.00 | Rs 222.00 | Rs 217.00 | Rs 222.00 | 31,379 |
| 2026-06-26 | Rs 223.80 | Rs 224.00 | Rs 220.90 | Rs 222.00 | 16,233 |
| 2026-06-25 | Rs 219.00 | Rs 224.00 | Rs 219.00 | Rs 223.80 | 17,972 |
| 2026-06-24 | Rs 226.00 | Rs 227.00 | Rs 218.00 | Rs 221.00 | 59,237 |
| 2026-06-23 | Rs 228.10 | Rs 230.00 | Rs 225.00 | Rs 225.90 | 58,172 |
| 2026-06-22 | Rs 232.00 | Rs 232.00 | Rs 229.00 | Rs 229.00 | 19,227 |
| 2026-06-19 | Rs 230.00 | Rs 232.80 | Rs 229.00 | Rs 229.10 | 15,028 |
| 2026-06-18 | Rs 232.00 | Rs 232.10 | Rs 229.00 | Rs 230.00 | 42,040 |
| 2026-06-17 | Rs 235.00 | Rs 235.00 | Rs 232.10 | Rs 233.00 | 12,271 |
| 2026-06-16 | Rs 234.10 | Rs 235.80 | Rs 232.00 | Rs 233.00 | 15,737 |
| 2026-06-15 | Rs 233.80 | Rs 235.00 | Rs 233.20 | Rs 234.00 | 21,105 |
| 2026-06-12 | Rs 233.90 | Rs 237.00 | Rs 231.40 | Rs 233.90 | 26,555 |
| 2026-06-11 | Rs 236.90 | Rs 237.00 | Rs 232.00 | Rs 232.20 | 39,231 |
| 2026-06-10 | Rs 237.90 | Rs 237.90 | Rs 233.70 | Rs 234.00 | 21,866 |
| 2026-06-09 | Rs 236.00 | Rs 237.00 | Rs 231.00 | Rs 236.00 | 38,084 |
| 2026-06-08 | Rs 246.70 | Rs 246.70 | Rs 230.10 | Rs 235.40 | 31,687 |
| 2026-06-05 | Rs 240.00 | Rs 240.00 | Rs 235.00 | Rs 235.00 | 44,218 |
| 2026-06-04 | Rs 243.40 | Rs 244.00 | Rs 236.00 | Rs 236.20 | 22,630 |
| 2026-06-03 | Rs 242.00 | Rs 242.00 | Rs 238.10 | Rs 241.50 | 35,029 |
| 2026-06-02 | Rs 237.00 | Rs 241.60 | Rs 236.00 | Rs 241.60 | 41,985 |
| 2026-06-01 | Rs 238.00 | Rs 244.50 | Rs 237.00 | Rs 239.00 | 57,563 |
| 2026-05-27 | Rs 257.00 | Rs 257.00 | Rs 242.00 | Rs 245.00 | 49,929 |
| 2026-05-26 | Rs 248.70 | Rs 248.70 | Rs 242.00 | Rs 245.00 | 57,043 |
| 2026-05-25 | Rs 245.00 | Rs 247.90 | Rs 241.30 | Rs 246.00 | 77,898 |
| 2026-05-22 | Rs 239.80 | Rs 244.00 | Rs 235.00 | Rs 242.00 | 74,488 |
| 2026-05-21 | Rs 243.00 | Rs 243.50 | Rs 236.00 | Rs 237.00 | 34,948 |
| 2026-05-20 | Rs 233.70 | Rs 241.90 | Rs 233.10 | Rs 241.00 | 49,564 |
| 2026-05-19 | Rs 237.00 | Rs 237.00 | Rs 234.00 | Rs 236.00 | 32,341 |
| 2026-05-18 | Rs 233.00 | Rs 237.00 | Rs 233.00 | Rs 235.20 | 29,121 |
| 2026-05-15 | Rs 238.00 | Rs 240.00 | Rs 234.70 | Rs 235.10 | 23,021 |
| 2026-05-14 | Rs 231.00 | Rs 239.00 | Rs 231.00 | Rs 234.80 | 44,152 |
| 2026-05-13 | Rs 236.90 | Rs 236.90 | Rs 233.00 | Rs 236.00 | 31,218 |
| 2026-05-12 | Rs 248.10 | Rs 248.70 | Rs 233.80 | Rs 236.90 | 71,961 |
| 2026-05-11 | Rs 243.00 | Rs 246.90 | Rs 241.00 | Rs 246.80 | 81,501 |
| 2026-05-08 | Rs 233.00 | Rs 240.00 | Rs 232.00 | Rs 240.00 | 72,288 |
| 2026-05-07 | Rs 232.00 | Rs 233.90 | Rs 230.00 | Rs 231.90 | 51,383 |
| 2026-05-06 | Rs 233.00 | Rs 234.00 | Rs 230.00 | Rs 232.00 | 49,699 |
| 2026-05-05 | Rs 229.00 | Rs 235.00 | Rs 227.00 | Rs 230.50 | 44,415 |
| 2026-05-04 | Rs 234.90 | Rs 235.00 | Rs 227.10 | Rs 227.40 | 78,752 |
| 2026-04-30 | Rs 228.70 | Rs 237.00 | Rs 227.00 | Rs 234.00 | 92,953 |
| 2026-04-29 | Rs 238.00 | Rs 240.00 | Rs 233.60 | Rs 234.00 | 46,453 |
| 2026-04-28 | Rs 241.50 | Rs 248.50 | Rs 237.30 | Rs 238.00 | 70,705 |
| 2026-04-27 | Rs 242.00 | Rs 246.70 | Rs 241.00 | Rs 241.50 | 57,189 |
| 2026-04-24 | Rs 235.00 | Rs 242.00 | Rs 233.00 | Rs 242.00 | 86,633 |
| 2026-04-23 | Rs 240.10 | Rs 243.90 | Rs 238.00 | Rs 240.90 | 63,212 |
| 2026-04-22 | Rs 245.00 | Rs 249.00 | Rs 235.00 | Rs 243.00 | 194,397 |
| 2026-04-21 | Rs 248.30 | Rs 251.10 | Rs 242.40 | Rs 244.90 | 88,109 |
| 2026-04-20 | Rs 255.00 | Rs 259.70 | Rs 245.00 | Rs 249.80 | 88,185 |
| 2026-04-17 | Rs 249.00 | Rs 256.00 | Rs 248.10 | Rs 253.00 | 171,511 |
| 2026-04-16 | Rs 258.00 | Rs 262.00 | Rs 250.50 | Rs 254.00 | 147,316 |
| 2026-04-15 | Rs 262.80 | Rs 268.00 | Rs 259.00 | Rs 263.10 | 222,352 |
| 2026-04-13 | Rs 255.00 | Rs 260.00 | Rs 255.00 | Rs 258.00 | 153,192 |
| 2026-04-10 | Rs 260.00 | Rs 263.00 | Rs 253.70 | Rs 256.00 | 263,522 |
| 2026-04-09 | Rs 250.00 | Rs 261.00 | Rs 245.00 | Rs 258.50 | 252,210 |
| 2026-04-08 | Rs 242.00 | Rs 248.50 | Rs 240.00 | Rs 248.00 | 132,082 |
| 2026-04-07 | Rs 246.00 | Rs 250.80 | Rs 240.30 | Rs 242.00 | 175,401 |
| 2026-04-06 | Rs 232.00 | Rs 246.80 | Rs 230.00 | Rs 243.50 | 296,938 |
| 2026-04-05 | Rs 237.40 | Rs 237.40 | Rs 225.10 | Rs 227.90 | 214,244 |
| 2026-04-02 | Rs 239.90 | Rs 246.00 | Rs 233.00 | Rs 237.40 | 235,745 |
| 2026-04-01 | Rs 248.00 | Rs 256.00 | Rs 237.00 | Rs 239.90 | 216,834 |
| 2026-03-31 | Rs 251.10 | Rs 256.90 | Rs 246.00 | Rs 252.30 | 237,201 |
| 2026-03-30 | Rs 261.20 | Rs 265.00 | Rs 250.10 | Rs 251.00 | 226,485 |
| 2026-03-29 | Rs 278.00 | Rs 278.00 | Rs 261.00 | Rs 261.20 | 290,595 |
| 2026-03-26 | Rs 274.00 | Rs 274.30 | Rs 267.60 | Rs 273.50 | 241,466 |
| 2026-03-25 | Rs 268.90 | Rs 277.00 | Rs 268.90 | Rs 270.00 | 275,333 |
| 2026-03-24 | Rs 277.00 | Rs 279.10 | Rs 273.00 | Rs 274.30 | 246,023 |
| 2026-03-23 | Rs 281.50 | Rs 281.50 | Rs 269.00 | Rs 274.00 | 386,685 |
| 2026-03-22 | Rs 289.00 | Rs 289.00 | Rs 272.00 | Rs 276.00 | 673,229 |
| 2026-03-19 | Rs 285.00 | Rs 290.00 | Rs 280.30 | Rs 283.40 | 835,647 |
| 2026-03-17 | Rs 268.00 | Rs 285.60 | Rs 263.00 | Rs 283.20 | 987,533 |
| 2026-03-16 | Rs 266.60 | Rs 274.50 | Rs 265.00 | Rs 267.90 | 271,711 |
| 2026-03-15 | Rs 278.40 | Rs 278.40 | Rs 267.00 | Rs 272.00 | 489,402 |
| 2026-03-12 | Rs 268.90 | Rs 275.00 | Rs 262.80 | Rs 273.00 | 636,517 |
| 2026-03-11 | Rs 261.10 | Rs 268.00 | Rs 252.00 | Rs 264.00 | 649,945 |
| 2026-03-10 | Rs 268.00 | Rs 268.00 | Rs 249.00 | Rs 256.00 | 453,102 |
| 2026-03-09 | Rs 246.30 | Rs 263.10 | Rs 246.30 | Rs 263.10 | 19,879 |
| 2026-03-03 | Rs 238.00 | Rs 245.00 | Rs 237.20 | Rs 241.50 | 206,793 |
| 2026-03-01 | Rs 238.00 | Rs 239.50 | Rs 231.40 | Rs 238.00 | 73,959 |
| 2026-02-26 | Rs 238.00 | Rs 244.40 | Rs 232.50 | Rs 240.00 | 89,980 |
| 2026-02-25 | Rs 238.00 | Rs 238.00 | Rs 233.00 | Rs 235.00 | 107,101 |
| 2026-02-24 | Rs 230.00 | Rs 235.40 | Rs 227.00 | Rs 234.00 | 84,160 |
| 2026-02-23 | Rs 230.50 | Rs 235.00 | Rs 226.50 | Rs 227.00 | 89,725 |
| 2026-02-22 | Rs 244.80 | Rs 244.80 | Rs 231.00 | Rs 231.30 | 115,586 |
| 2026-02-17 | Rs 249.00 | Rs 251.90 | Rs 236.00 | Rs 240.00 | 317,369 |
| 2026-02-16 | Rs 262.00 | Rs 262.00 | Rs 245.40 | Rs 247.00 | 317,555 |
| 2026-02-12 | Rs 255.00 | Rs 264.90 | Rs 252.00 | Rs 256.90 | 432,655 |
| 2026-02-11 | Rs 250.00 | Rs 261.00 | Rs 245.20 | Rs 260.00 | 506,940 |
| 2026-02-10 | Rs 252.10 | Rs 260.00 | Rs 244.20 | Rs 246.00 | 322,376 |
| 2026-02-09 | Rs 249.50 | Rs 264.50 | Rs 249.00 | Rs 257.00 | 593,501 |
| 2026-02-08 | Rs 258.50 | Rs 266.90 | Rs 253.00 | Rs 254.50 | 589,736 |
| 2026-02-05 | Rs 232.00 | Rs 254.30 | Rs 230.10 | Rs 253.50 | 844,855 |
| 2026-02-04 | Rs 231.60 | Rs 231.60 | Rs 226.30 | Rs 231.20 | 102,655 |
| 2026-02-03 | Rs 232.20 | Rs 236.00 | Rs 225.50 | Rs 227.10 | 163,756 |
| 2026-02-02 | Rs 239.90 | Rs 239.90 | Rs 232.50 | Rs 232.50 | 103,891 |
| 2026-02-01 | Rs 242.00 | Rs 244.70 | Rs 235.80 | Rs 236.00 | 206,439 |
| 2026-01-29 | Rs 232.50 | Rs 247.80 | Rs 230.70 | Rs 238.80 | 610,724 |
| 2026-01-28 | Rs 227.00 | Rs 228.80 | Rs 222.00 | Rs 228.00 | 136,294 |
| 2026-01-27 | Rs 234.70 | Rs 234.90 | Rs 224.00 | Rs 226.00 | 217,899 |
| 2026-01-26 | Rs 237.90 | Rs 238.20 | Rs 227.10 | Rs 230.10 | 286,891 |
| 2026-01-25 | Rs 237.90 | Rs 239.30 | Rs 229.40 | Rs 236.50 | 305,734 |
| 2026-01-22 | Rs 233.00 | Rs 235.60 | Rs 229.00 | Rs 234.00 | 174,514 |
| 2026-01-21 | Rs 226.20 | Rs 234.00 | Rs 219.10 | Rs 230.00 | 332,915 |
| 2026-01-20 | Rs 214.20 | Rs 222.20 | Rs 214.00 | Rs 221.80 | 177,134 |
| 2026-01-18 | Rs 212.90 | Rs 213.40 | Rs 210.30 | Rs 212.00 | 62,923 |
| 2026-01-14 | Rs 210.20 | Rs 213.00 | Rs 209.00 | Rs 211.00 | 87,235 |
| 2026-01-13 | Rs 211.90 | Rs 212.00 | Rs 209.00 | Rs 210.10 | 54,177 |
| 2026-01-12 | Rs 213.80 | Rs 214.60 | Rs 209.00 | Rs 210.00 | 56,515 |
| 2026-01-08 | Rs 213.00 | Rs 213.80 | Rs 208.20 | Rs 211.60 | 62,160 |
| 2026-01-07 | Rs 214.00 | Rs 214.00 | Rs 210.00 | Rs 210.90 | 36,846 |
| 2026-01-06 | Rs 212.90 | Rs 216.30 | Rs 210.30 | Rs 213.30 | 66,798 |
| 2026-01-05 | Rs 210.00 | Rs 211.70 | Rs 207.40 | Rs 211.40 | 23,391 |
| 2026-01-04 | Rs 208.70 | Rs 212.00 | Rs 208.00 | Rs 209.90 | 39,909 |
| 2026-01-01 | Rs 211.00 | Rs 211.80 | Rs 209.00 | Rs 211.70 | 26,214 |
| 2025-12-31 | Rs 213.00 | Rs 214.00 | Rs 210.20 | Rs 211.60 | 52,426 |
| 2025-12-29 | Rs 215.00 | Rs 215.00 | Rs 210.00 | Rs 211.50 | 23,508 |
| 2025-12-28 | Rs 208.00 | Rs 212.90 | Rs 207.00 | Rs 212.90 | 48,095 |
| 2025-12-24 | Rs 206.00 | Rs 210.00 | Rs 205.30 | Rs 207.00 | 24,343 |
| 2025-12-23 | Rs 205.00 | Rs 209.00 | Rs 205.00 | Rs 208.00 | 24,463 |
| 2025-12-22 | Rs 205.40 | Rs 208.10 | Rs 205.40 | Rs 207.90 | 35,343 |
| 2025-12-21 | Rs 206.60 | Rs 210.00 | Rs 206.60 | Rs 208.00 | 23,099 |
| 2025-12-18 | Rs 209.10 | Rs 211.00 | Rs 208.60 | Rs 210.70 | 39,561 |
| 2025-12-17 | Rs 210.70 | Rs 212.90 | Rs 209.00 | Rs 209.00 | 42,182 |
| 2025-12-16 | Rs 212.00 | Rs 212.60 | Rs 208.50 | Rs 211.00 | 25,567 |
| 2025-12-15 | Rs 213.00 | Rs 213.00 | Rs 207.00 | Rs 209.80 | 15,303 |
| 2025-12-14 | Rs 211.00 | Rs 212.40 | Rs 208.10 | Rs 208.90 | 22,772 |
| 2025-12-11 | Rs 210.00 | Rs 212.00 | Rs 209.00 | Rs 210.50 | 34,369 |
| 2025-12-10 | Rs 210.60 | Rs 213.50 | Rs 210.10 | Rs 210.70 | 35,478 |
| 2025-12-09 | Rs 210.50 | Rs 213.90 | Rs 209.00 | Rs 211.50 | 30,016 |
| 2025-12-08 | Rs 210.00 | Rs 214.00 | Rs 210.00 | Rs 211.90 | 17,297 |
| 2025-12-07 | Rs 211.50 | Rs 213.00 | Rs 211.00 | Rs 211.90 | 35,625 |
| 2025-12-03 | Rs 213.30 | Rs 215.50 | Rs 212.00 | Rs 212.50 | 49,400 |
| 2025-12-02 | Rs 217.00 | Rs 217.00 | Rs 213.20 | Rs 213.30 | 33,914 |
| 2025-12-01 | Rs 215.00 | Rs 216.90 | Rs 213.20 | Rs 215.00 | 23,051 |
| 2025-11-30 | Rs 224.00 | Rs 224.00 | Rs 214.10 | Rs 215.00 | 117,679 |
| 2025-11-27 | Rs 217.00 | Rs 220.30 | Rs 216.00 | Rs 219.70 | 49,563 |
| 2025-11-26 | Rs 216.10 | Rs 222.00 | Rs 215.50 | Rs 217.70 | 40,527 |
| 2025-11-25 | Rs 220.10 | Rs 221.30 | Rs 216.80 | Rs 217.90 | 34,037 |
| 2025-11-24 | Rs 217.00 | Rs 221.00 | Rs 217.00 | Rs 219.00 | 46,821 |
| 2025-11-23 | Rs 210.00 | Rs 221.00 | Rs 210.00 | Rs 218.30 | 66,824 |
| 2025-11-20 | Rs 213.00 | Rs 214.60 | Rs 210.50 | Rs 212.90 | 44,725 |
| 2025-11-19 | Rs 216.00 | Rs 216.00 | Rs 212.20 | Rs 213.00 | 22,077 |
| 2025-11-18 | Rs 213.00 | Rs 217.50 | Rs 213.00 | Rs 215.90 | 34,316 |
| 2025-11-17 | Rs 214.00 | Rs 214.00 | Rs 208.30 | Rs 211.00 | 28,337 |
| 2025-11-16 | Rs 210.70 | Rs 212.00 | Rs 209.90 | Rs 210.10 | 16,088 |
| 2025-11-13 | Rs 214.00 | Rs 214.00 | Rs 209.80 | Rs 212.50 | 23,624 |
| 2025-11-12 | Rs 215.00 | Rs 215.00 | Rs 211.00 | Rs 212.30 | 18,163 |
| 2025-11-11 | Rs 218.20 | Rs 218.20 | Rs 211.00 | Rs 212.90 | 28,698 |
| 2025-11-10 | Rs 213.00 | Rs 216.90 | Rs 210.00 | Rs 214.00 | 44,859 |
| 2025-11-09 | Rs 217.30 | Rs 217.30 | Rs 214.10 | Rs 215.00 | 33,106 |
| 2025-11-06 | Rs 220.80 | Rs 223.00 | Rs 218.00 | Rs 218.00 | 75,722 |
| 2025-11-05 | Rs 217.00 | Rs 219.70 | Rs 213.70 | Rs 218.70 | 48,703 |
| 2025-11-04 | Rs 219.00 | Rs 224.00 | Rs 215.30 | Rs 217.00 | 41,368 |
| 2025-11-03 | Rs 220.10 | Rs 228.00 | Rs 218.50 | Rs 219.00 | 83,718 |
| 2025-11-02 | Rs 220.30 | Rs 228.00 | Rs 217.00 | Rs 223.70 | 97,643 |
| 2025-10-30 | Rs 207.50 | Rs 219.00 | Rs 207.00 | Rs 216.00 | 87,629 |
| 2025-10-29 | Rs 213.00 | Rs 219.00 | Rs 208.50 | Rs 210.90 | 96,053 |
| 2025-10-28 | Rs 203.00 | Rs 213.30 | Rs 203.00 | Rs 213.00 | 76,372 |
| 2025-10-26 | Rs 200.50 | Rs 202.50 | Rs 197.10 | Rs 202.00 | 30,640 |
| 2025-10-19 | Rs 200.50 | Rs 210.00 | Rs 197.50 | Rs 201.00 | 26,202 |
| 2025-10-16 | Rs 203.00 | Rs 206.90 | Rs 200.00 | Rs 200.90 | 45,708 |
| 2025-10-15 | Rs 211.00 | Rs 211.00 | Rs 203.00 | Rs 203.00 | 39,766 |
| 2025-10-14 | Rs 212.00 | Rs 213.00 | Rs 207.80 | Rs 208.00 | 42,013 |
| 2025-10-13 | Rs 213.00 | Rs 213.00 | Rs 206.80 | Rs 212.00 | 40,561 |
| 2025-10-12 | Rs 213.00 | Rs 214.00 | Rs 208.00 | Rs 210.00 | 81,104 |
| 2025-10-09 | Rs 216.20 | Rs 229.30 | Rs 216.00 | Rs 216.00 | 73,762 |
| 2025-10-08 | Rs 219.00 | Rs 222.00 | Rs 210.10 | Rs 212.00 | 93,003 |
| 2025-10-07 | Rs 228.00 | Rs 228.00 | Rs 219.00 | Rs 220.00 | 43,597 |
| 2025-09-28 | Rs 227.90 | Rs 228.80 | Rs 225.20 | Rs 228.00 | 25,738 |
| 2025-09-25 | Rs 221.00 | Rs 228.90 | Rs 221.00 | Rs 226.00 | 78,410 |
| 2025-09-24 | Rs 224.00 | Rs 224.30 | Rs 219.00 | Rs 221.00 | 53,649 |
| 2025-09-23 | Rs 220.00 | Rs 226.00 | Rs 220.00 | Rs 224.00 | 78,980 |
| 2025-09-21 | Rs 208.00 | Rs 219.80 | Rs 203.70 | Rs 218.33 | 105,234 |
| 2025-09-18 | Rs 212.90 | Rs 212.90 | Rs 202.00 | Rs 204.60 | 17,852 |
| 2025-09-08 | Rs 224.00 | Rs 224.00 | Rs 216.10 | Rs 217.18 | 72,321 |
| 2025-09-07 | Rs 225.00 | Rs 227.40 | Rs 222.00 | Rs 222.76 | 47,881 |
| 2025-09-04 | Rs 230.00 | Rs 230.00 | Rs 222.00 | Rs 223.02 | 95,310 |