Gurkhas Finance Ltd. (GUFL) Price History
Daily open, high, low, close and volume for Gurkhas Finance Ltd. (GUFL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 496.50 | Rs 496.50 | Rs 485.00 | Rs 489.00 | 8,689 |
| 2026-10-08 | Rs 490.00 | Rs 493.90 | Rs 488.10 | Rs 488.10 | 4,660 |
| 2026-10-07 | Rs 500.00 | Rs 500.00 | Rs 489.60 | Rs 490.00 | 3,622 |
| 2026-10-06 | Rs 498.50 | Rs 498.50 | Rs 488.00 | Rs 495.00 | 5,585 |
| 2026-10-05 | Rs 495.00 | Rs 495.00 | Rs 483.00 | Rs 490.00 | 8,484 |
| 2026-10-02 | Rs 499.00 | Rs 504.90 | Rs 495.00 | Rs 497.00 | 6,266 |
| 2026-10-01 | Rs 493.50 | Rs 500.00 | Rs 492.10 | Rs 497.20 | 13,316 |
| 2026-09-30 | Rs 495.00 | Rs 503.00 | Rs 490.00 | Rs 496.10 | 4,850 |
| 2026-09-29 | Rs 495.30 | Rs 505.00 | Rs 495.10 | Rs 496.00 | 7,025 |
| 2026-09-28 | Rs 496.40 | Rs 510.00 | Rs 496.40 | Rs 496.70 | 6,842 |
| 2026-09-24 | Rs 496.00 | Rs 503.00 | Rs 492.40 | Rs 496.40 | 7,759 |
| 2026-09-23 | Rs 506.00 | Rs 506.00 | Rs 496.00 | Rs 496.00 | 9,830 |
| 2026-09-22 | Rs 510.00 | Rs 515.00 | Rs 504.00 | Rs 506.00 | 10,264 |
| 2026-09-18 | Rs 510.00 | Rs 512.90 | Rs 505.00 | Rs 510.00 | 5,813 |
| 2026-09-17 | Rs 513.00 | Rs 520.90 | Rs 501.00 | Rs 502.00 | 8,516 |
| 2026-09-16 | Rs 522.00 | Rs 526.00 | Rs 504.40 | Rs 509.00 | 19,811 |
| 2026-09-15 | Rs 518.60 | Rs 549.90 | Rs 505.10 | Rs 521.00 | 19,254 |
| 2026-09-14 | Rs 495.00 | Rs 511.90 | Rs 495.00 | Rs 503.50 | 4,226 |
| 2026-09-11 | Rs 490.00 | Rs 495.00 | Rs 485.00 | Rs 495.00 | 7,602 |
| 2026-09-10 | Rs 485.00 | Rs 490.00 | Rs 478.00 | Rs 480.00 | 11,740 |
| 2026-09-09 | Rs 501.00 | Rs 510.00 | Rs 488.00 | Rs 490.00 | 16,440 |
| 2026-09-07 | Rs 518.00 | Rs 518.00 | Rs 502.50 | Rs 502.70 | 11,404 |
| 2026-09-03 | Rs 504.00 | Rs 511.00 | Rs 504.00 | Rs 506.00 | 9,819 |
| 2026-09-02 | Rs 501.00 | Rs 505.00 | Rs 498.00 | Rs 503.60 | 10,826 |
| 2026-09-01 | Rs 490.00 | Rs 508.00 | Rs 490.00 | Rs 499.00 | 5,941 |
| 2026-08-31 | Rs 494.00 | Rs 495.00 | Rs 485.00 | Rs 495.00 | 11,606 |
| 2026-08-27 | Rs 525.00 | Rs 525.00 | Rs 490.00 | Rs 494.00 | 13,618 |
| 2026-08-26 | Rs 513.00 | Rs 513.00 | Rs 494.50 | Rs 500.00 | 17,852 |
| 2026-08-25 | Rs 515.00 | Rs 525.00 | Rs 507.40 | Rs 509.70 | 11,948 |
| 2026-08-24 | Rs 525.00 | Rs 525.00 | Rs 510.10 | Rs 515.00 | 18,771 |
| 2026-08-21 | Rs 540.00 | Rs 540.00 | Rs 518.00 | Rs 520.00 | 36,430 |
| 2026-08-20 | Rs 532.00 | Rs 535.00 | Rs 525.20 | Rs 535.00 | 11,894 |
| 2026-08-19 | Rs 534.00 | Rs 537.90 | Rs 530.10 | Rs 536.00 | 8,115 |
| 2026-08-18 | Rs 535.00 | Rs 540.00 | Rs 532.00 | Rs 536.30 | 13,514 |
| 2026-08-17 | Rs 551.20 | Rs 555.00 | Rs 530.00 | Rs 538.00 | 48,182 |
| 2026-08-14 | Rs 565.30 | Rs 566.30 | Rs 549.10 | Rs 551.00 | 28,635 |
| 2026-08-13 | Rs 580.00 | Rs 580.00 | Rs 566.00 | Rs 568.10 | 25,728 |
| 2026-08-12 | Rs 575.00 | Rs 585.00 | Rs 572.00 | Rs 576.00 | 14,101 |
| 2026-08-11 | Rs 573.00 | Rs 575.00 | Rs 561.00 | Rs 573.00 | 28,519 |
| 2026-08-10 | Rs 564.00 | Rs 567.00 | Rs 560.00 | Rs 560.40 | 13,187 |
| 2026-08-07 | Rs 570.00 | Rs 576.00 | Rs 565.10 | Rs 569.90 | 10,774 |
| 2026-08-06 | Rs 561.00 | Rs 578.00 | Rs 561.00 | Rs 575.90 | 28,866 |
| 2026-08-05 | Rs 561.30 | Rs 569.80 | Rs 560.00 | Rs 563.00 | 16,819 |
| 2026-08-04 | Rs 570.00 | Rs 583.60 | Rs 565.00 | Rs 568.90 | 37,853 |
| 2026-08-03 | Rs 577.00 | Rs 584.20 | Rs 571.00 | Rs 574.00 | 19,694 |
| 2026-07-31 | Rs 570.00 | Rs 579.00 | Rs 569.00 | Rs 572.00 | 32,720 |
| 2026-07-30 | Rs 576.40 | Rs 582.90 | Rs 570.00 | Rs 575.00 | 19,640 |
| 2026-07-29 | Rs 584.00 | Rs 590.00 | Rs 573.00 | Rs 579.00 | 24,743 |
| 2026-07-28 | Rs 588.00 | Rs 597.00 | Rs 579.00 | Rs 584.00 | 66,026 |
| 2026-07-27 | Rs 566.90 | Rs 594.90 | Rs 566.90 | Rs 578.50 | 157,711 |
| 2026-07-24 | Rs 559.00 | Rs 570.00 | Rs 557.00 | Rs 557.00 | 5,322 |
| 2026-07-23 | Rs 575.00 | Rs 575.00 | Rs 550.10 | Rs 564.00 | 10,684 |
| 2026-07-22 | Rs 560.00 | Rs 575.00 | Rs 560.00 | Rs 565.00 | 11,325 |
| 2026-07-21 | Rs 572.00 | Rs 575.10 | Rs 560.00 | Rs 565.00 | 15,007 |
| 2026-07-20 | Rs 560.00 | Rs 572.10 | Rs 560.00 | Rs 572.10 | 15,009 |
| 2026-07-17 | Rs 555.50 | Rs 560.00 | Rs 549.90 | Rs 559.00 | 15,375 |
| 2026-07-16 | Rs 545.00 | Rs 549.00 | Rs 540.00 | Rs 540.00 | 2,429 |
| 2026-07-15 | Rs 550.00 | Rs 550.00 | Rs 540.10 | Rs 543.00 | 5,311 |
| 2026-07-14 | Rs 530.00 | Rs 557.00 | Rs 529.00 | Rs 546.90 | 10,963 |
| 2026-07-13 | Rs 546.00 | Rs 546.00 | Rs 537.00 | Rs 538.50 | 6,731 |
| 2026-07-10 | Rs 544.00 | Rs 559.90 | Rs 544.00 | Rs 545.00 | 6,630 |
| 2026-07-09 | Rs 545.50 | Rs 548.00 | Rs 541.20 | Rs 544.00 | 6,888 |
| 2026-07-08 | Rs 550.10 | Rs 555.00 | Rs 545.00 | Rs 548.00 | 9,564 |
| 2026-07-07 | Rs 545.00 | Rs 557.00 | Rs 545.00 | Rs 556.90 | 2,660 |
| 2026-07-06 | Rs 557.00 | Rs 560.00 | Rs 550.00 | Rs 550.00 | 8,436 |
| 2026-07-03 | Rs 558.00 | Rs 563.00 | Rs 553.00 | Rs 557.00 | 7,420 |
| 2026-07-02 | Rs 562.90 | Rs 562.90 | Rs 546.20 | Rs 558.00 | 8,092 |
| 2026-07-01 | Rs 550.10 | Rs 558.00 | Rs 541.00 | Rs 558.00 | 6,024 |
| 2026-06-30 | Rs 541.00 | Rs 548.00 | Rs 535.00 | Rs 535.00 | 7,443 |
| 2026-06-29 | Rs 546.00 | Rs 547.00 | Rs 539.00 | Rs 540.00 | 8,521 |
| 2026-06-26 | Rs 551.00 | Rs 555.00 | Rs 543.00 | Rs 545.00 | 8,169 |
| 2026-06-25 | Rs 551.50 | Rs 554.00 | Rs 546.00 | Rs 551.40 | 8,318 |
| 2026-06-24 | Rs 549.00 | Rs 555.00 | Rs 545.10 | Rs 551.00 | 7,166 |
| 2026-06-23 | Rs 554.00 | Rs 554.00 | Rs 545.20 | Rs 549.40 | 5,475 |
| 2026-06-22 | Rs 555.00 | Rs 567.90 | Rs 550.10 | Rs 550.10 | 9,519 |
| 2026-06-19 | Rs 564.90 | Rs 564.90 | Rs 555.00 | Rs 555.00 | 8,383 |
| 2026-06-18 | Rs 551.10 | Rs 555.00 | Rs 545.00 | Rs 552.00 | 6,265 |
| 2026-06-17 | Rs 567.00 | Rs 567.00 | Rs 550.00 | Rs 550.00 | 7,735 |
| 2026-06-16 | Rs 560.00 | Rs 568.40 | Rs 552.00 | Rs 555.00 | 7,454 |
| 2026-06-15 | Rs 572.00 | Rs 572.00 | Rs 557.00 | Rs 560.00 | 10,056 |
| 2026-06-12 | Rs 564.50 | Rs 575.00 | Rs 564.50 | Rs 569.00 | 15,178 |
| 2026-06-11 | Rs 560.00 | Rs 587.00 | Rs 560.00 | Rs 571.40 | 11,679 |
| 2026-06-10 | Rs 570.20 | Rs 586.90 | Rs 570.00 | Rs 574.80 | 15,907 |
| 2026-06-09 | Rs 576.00 | Rs 585.00 | Rs 554.00 | Rs 574.90 | 49,287 |
| 2026-06-08 | Rs 586.00 | Rs 593.00 | Rs 573.00 | Rs 577.00 | 46,581 |
| 2026-06-05 | Rs 578.00 | Rs 581.00 | Rs 568.00 | Rs 581.00 | 57,334 |
| 2026-06-04 | Rs 579.00 | Rs 579.90 | Rs 560.00 | Rs 564.00 | 30,474 |
| 2026-06-03 | Rs 578.00 | Rs 580.00 | Rs 561.10 | Rs 564.00 | 39,413 |
| 2026-06-02 | Rs 540.00 | Rs 582.00 | Rs 534.00 | Rs 576.80 | 80,640 |
| 2026-06-01 | Rs 543.10 | Rs 543.10 | Rs 525.00 | Rs 527.90 | 7,670 |
| 2026-05-27 | Rs 544.00 | Rs 545.00 | Rs 535.00 | Rs 538.00 | 6,920 |
| 2026-05-26 | Rs 532.00 | Rs 542.00 | Rs 532.00 | Rs 539.00 | 6,438 |
| 2026-05-25 | Rs 520.00 | Rs 544.80 | Rs 520.00 | Rs 541.50 | 9,426 |
| 2026-05-22 | Rs 530.00 | Rs 535.00 | Rs 527.10 | Rs 535.00 | 3,405 |
| 2026-05-21 | Rs 540.00 | Rs 540.00 | Rs 525.40 | Rs 530.00 | 3,858 |
| 2026-05-20 | Rs 522.00 | Rs 533.00 | Rs 521.00 | Rs 533.00 | 6,869 |
| 2026-05-19 | Rs 520.00 | Rs 523.00 | Rs 518.00 | Rs 523.00 | 3,282 |
| 2026-05-18 | Rs 520.00 | Rs 524.00 | Rs 519.00 | Rs 520.00 | 4,234 |
| 2026-05-15 | Rs 525.00 | Rs 530.00 | Rs 520.10 | Rs 520.10 | 3,379 |
| 2026-05-14 | Rs 521.00 | Rs 521.00 | Rs 516.00 | Rs 519.50 | 3,747 |
| 2026-05-13 | Rs 522.00 | Rs 530.90 | Rs 518.60 | Rs 523.00 | 4,293 |
| 2026-05-12 | Rs 530.20 | Rs 532.00 | Rs 520.00 | Rs 522.00 | 7,332 |
| 2026-05-11 | Rs 534.00 | Rs 537.90 | Rs 529.30 | Rs 537.90 | 8,186 |
| 2026-05-08 | Rs 520.00 | Rs 528.00 | Rs 517.50 | Rs 527.00 | 8,510 |
| 2026-05-07 | Rs 528.00 | Rs 528.00 | Rs 515.10 | Rs 517.90 | 7,152 |
| 2026-05-06 | Rs 511.00 | Rs 525.20 | Rs 511.00 | Rs 519.00 | 3,962 |
| 2026-05-05 | Rs 506.50 | Rs 520.00 | Rs 506.00 | Rs 515.60 | 7,207 |
| 2026-05-04 | Rs 518.00 | Rs 520.10 | Rs 510.00 | Rs 511.00 | 9,908 |
| 2026-04-30 | Rs 513.00 | Rs 518.20 | Rs 513.00 | Rs 518.20 | 10,337 |
| 2026-04-29 | Rs 511.50 | Rs 519.90 | Rs 509.00 | Rs 513.70 | 6,338 |
| 2026-04-28 | Rs 517.00 | Rs 528.00 | Rs 511.10 | Rs 511.50 | 11,416 |
| 2026-04-27 | Rs 516.50 | Rs 524.60 | Rs 516.00 | Rs 517.00 | 4,496 |
| 2026-04-24 | Rs 522.00 | Rs 523.50 | Rs 515.00 | Rs 516.50 | 6,347 |
| 2026-04-23 | Rs 525.00 | Rs 534.00 | Rs 507.00 | Rs 522.00 | 5,747 |
| 2026-04-22 | Rs 538.00 | Rs 538.00 | Rs 520.10 | Rs 522.00 | 10,504 |
| 2026-04-21 | Rs 536.00 | Rs 536.00 | Rs 525.10 | Rs 527.00 | 4,430 |
| 2026-04-20 | Rs 530.00 | Rs 540.00 | Rs 530.00 | Rs 534.00 | 4,316 |
| 2026-04-17 | Rs 526.60 | Rs 540.00 | Rs 526.60 | Rs 536.90 | 7,513 |
| 2026-04-16 | Rs 545.00 | Rs 549.00 | Rs 525.40 | Rs 530.00 | 14,541 |
| 2026-04-15 | Rs 544.00 | Rs 550.00 | Rs 538.00 | Rs 544.00 | 6,766 |
| 2026-04-13 | Rs 544.00 | Rs 549.00 | Rs 535.00 | Rs 535.00 | 9,180 |
| 2026-04-10 | Rs 557.00 | Rs 557.00 | Rs 535.00 | Rs 544.00 | 12,206 |
| 2026-04-09 | Rs 541.00 | Rs 558.70 | Rs 541.00 | Rs 550.30 | 19,145 |
| 2026-04-08 | Rs 530.00 | Rs 544.00 | Rs 530.00 | Rs 543.80 | 15,456 |
| 2026-04-07 | Rs 538.50 | Rs 546.50 | Rs 528.30 | Rs 530.00 | 11,440 |
| 2026-04-06 | Rs 523.00 | Rs 539.00 | Rs 523.00 | Rs 529.00 | 30,132 |
| 2026-04-05 | Rs 540.00 | Rs 540.00 | Rs 516.20 | Rs 520.00 | 24,415 |
| 2026-04-02 | Rs 545.10 | Rs 555.00 | Rs 530.00 | Rs 544.30 | 19,052 |
| 2026-04-01 | Rs 557.00 | Rs 557.00 | Rs 545.10 | Rs 545.10 | 9,439 |
| 2026-03-31 | Rs 562.00 | Rs 570.90 | Rs 545.00 | Rs 567.00 | 25,038 |
| 2026-03-30 | Rs 572.50 | Rs 579.00 | Rs 560.00 | Rs 562.90 | 18,672 |
| 2026-03-29 | Rs 600.00 | Rs 600.00 | Rs 571.00 | Rs 572.20 | 25,119 |
| 2026-03-26 | Rs 591.00 | Rs 594.40 | Rs 585.60 | Rs 593.00 | 12,011 |
| 2026-03-25 | Rs 601.00 | Rs 601.00 | Rs 591.10 | Rs 591.10 | 19,997 |
| 2026-03-24 | Rs 601.00 | Rs 607.00 | Rs 595.00 | Rs 601.00 | 20,583 |
| 2026-03-23 | Rs 605.00 | Rs 613.00 | Rs 593.00 | Rs 600.00 | 32,737 |
| 2026-03-22 | Rs 602.00 | Rs 610.00 | Rs 595.00 | Rs 605.00 | 58,335 |
| 2026-03-19 | Rs 579.70 | Rs 596.50 | Rs 579.70 | Rs 592.00 | 40,355 |
| 2026-03-17 | Rs 573.00 | Rs 573.00 | Rs 564.20 | Rs 570.00 | 13,396 |
| 2026-03-16 | Rs 586.00 | Rs 586.00 | Rs 567.60 | Rs 573.00 | 15,388 |
| 2026-03-15 | Rs 588.90 | Rs 588.90 | Rs 575.00 | Rs 582.00 | 27,717 |
| 2026-03-12 | Rs 586.50 | Rs 586.50 | Rs 570.00 | Rs 580.00 | 28,221 |
| 2026-03-11 | Rs 595.00 | Rs 595.00 | Rs 571.00 | Rs 575.00 | 34,378 |
| 2026-03-10 | Rs 603.50 | Rs 614.00 | Rs 575.20 | Rs 590.00 | 70,916 |
| 2026-03-09 | Rs 580.30 | Rs 603.70 | Rs 580.30 | Rs 603.50 | 2,429 |
| 2026-03-03 | Rs 556.00 | Rs 569.00 | Rs 552.00 | Rs 569.00 | 21,678 |
| 2026-03-01 | Rs 535.00 | Rs 564.00 | Rs 527.00 | Rs 554.00 | 21,241 |
| 2026-02-26 | Rs 534.00 | Rs 549.80 | Rs 534.00 | Rs 544.00 | 8,633 |
| 2026-02-25 | Rs 549.00 | Rs 549.00 | Rs 538.00 | Rs 543.90 | 5,333 |
| 2026-02-24 | Rs 536.10 | Rs 546.00 | Rs 534.10 | Rs 540.00 | 12,449 |
| 2026-02-23 | Rs 530.00 | Rs 554.90 | Rs 528.50 | Rs 536.10 | 6,175 |
| 2026-02-22 | Rs 540.00 | Rs 541.30 | Rs 530.00 | Rs 531.00 | 17,403 |
| 2026-02-17 | Rs 562.00 | Rs 562.00 | Rs 545.00 | Rs 548.00 | 23,895 |
| 2026-02-16 | Rs 560.00 | Rs 580.00 | Rs 553.00 | Rs 556.10 | 28,465 |
| 2026-02-12 | Rs 551.30 | Rs 564.00 | Rs 549.00 | Rs 552.20 | 37,578 |
| 2026-02-11 | Rs 551.00 | Rs 580.00 | Rs 550.00 | Rs 553.00 | 17,527 |
| 2026-02-10 | Rs 577.30 | Rs 577.30 | Rs 556.00 | Rs 560.00 | 16,763 |
| 2026-02-09 | Rs 570.10 | Rs 595.00 | Rs 565.30 | Rs 566.00 | 30,138 |
| 2026-02-08 | Rs 587.00 | Rs 594.00 | Rs 576.00 | Rs 577.00 | 38,535 |
| 2026-02-05 | Rs 578.70 | Rs 580.00 | Rs 568.20 | Rs 579.00 | 37,178 |
| 2026-02-04 | Rs 578.00 | Rs 580.00 | Rs 567.40 | Rs 567.40 | 23,976 |
| 2026-02-03 | Rs 589.40 | Rs 589.50 | Rs 567.50 | Rs 567.50 | 23,751 |
| 2026-02-02 | Rs 590.00 | Rs 591.70 | Rs 578.00 | Rs 582.00 | 28,839 |
| 2026-02-01 | Rs 570.00 | Rs 602.00 | Rs 561.50 | Rs 581.40 | 55,864 |
| 2026-01-29 | Rs 588.00 | Rs 593.00 | Rs 565.00 | Rs 570.00 | 46,361 |
| 2026-01-28 | Rs 570.00 | Rs 586.00 | Rs 563.00 | Rs 577.00 | 62,941 |
| 2026-01-27 | Rs 580.00 | Rs 600.00 | Rs 569.00 | Rs 569.20 | 52,505 |
| 2026-01-26 | Rs 598.00 | Rs 602.80 | Rs 575.00 | Rs 591.00 | 80,983 |
| 2026-01-25 | Rs 593.90 | Rs 610.00 | Rs 590.00 | Rs 598.00 | 96,180 |
| 2026-01-22 | Rs 607.60 | Rs 644.00 | Rs 578.00 | Rs 606.00 | 138,626 |
| 2026-01-21 | Rs 630.00 | Rs 636.00 | Rs 591.50 | Rs 619.90 | 108,340 |
| 2026-01-20 | Rs 573.30 | Rs 618.30 | Rs 573.30 | Rs 618.30 | 186,583 |
| 2026-01-18 | Rs 521.20 | Rs 562.10 | Rs 521.20 | Rs 562.10 | 94,746 |
| 2026-01-14 | Rs 513.00 | Rs 521.00 | Rs 506.00 | Rs 511.00 | 21,964 |
| 2026-01-13 | Rs 505.50 | Rs 519.60 | Rs 505.00 | Rs 507.00 | 5,865 |
| 2026-01-12 | Rs 519.00 | Rs 521.50 | Rs 508.00 | Rs 509.50 | 12,932 |
| 2026-01-08 | Rs 520.00 | Rs 520.00 | Rs 506.00 | Rs 511.90 | 10,937 |
| 2026-01-07 | Rs 532.00 | Rs 532.00 | Rs 512.00 | Rs 512.00 | 16,242 |
| 2026-01-06 | Rs 515.00 | Rs 526.00 | Rs 510.00 | Rs 523.00 | 21,225 |
| 2026-01-05 | Rs 505.00 | Rs 510.00 | Rs 500.00 | Rs 507.00 | 18,594 |
| 2026-01-04 | Rs 503.00 | Rs 508.50 | Rs 490.00 | Rs 505.00 | 5,481 |
| 2026-01-01 | Rs 505.10 | Rs 514.00 | Rs 495.10 | Rs 500.00 | 4,336 |
| 2025-12-31 | Rs 509.00 | Rs 519.00 | Rs 490.50 | Rs 505.00 | 9,499 |
| 2025-12-29 | Rs 501.00 | Rs 516.00 | Rs 499.00 | Rs 500.00 | 10,853 |
| 2025-12-28 | Rs 490.00 | Rs 500.00 | Rs 490.00 | Rs 494.00 | 8,295 |
| 2025-12-24 | Rs 495.00 | Rs 495.00 | Rs 483.00 | Rs 486.00 | 4,238 |
| 2025-12-23 | Rs 496.00 | Rs 496.00 | Rs 485.00 | Rs 485.60 | 3,964 |
| 2025-12-22 | Rs 490.10 | Rs 494.00 | Rs 486.10 | Rs 487.10 | 7,081 |
| 2025-12-21 | Rs 490.50 | Rs 500.00 | Rs 490.20 | Rs 495.00 | 2,387 |
| 2025-12-18 | Rs 500.00 | Rs 515.00 | Rs 500.00 | Rs 500.20 | 5,784 |
| 2025-12-17 | Rs 493.00 | Rs 513.00 | Rs 493.00 | Rs 508.90 | 17,770 |
| 2025-12-16 | Rs 493.00 | Rs 502.70 | Rs 491.10 | Rs 496.80 | 5,712 |
| 2025-12-15 | Rs 495.00 | Rs 505.10 | Rs 492.00 | Rs 495.00 | 3,649 |
| 2025-12-14 | Rs 501.00 | Rs 501.00 | Rs 495.10 | Rs 495.30 | 3,659 |
| 2025-12-11 | Rs 500.00 | Rs 500.00 | Rs 491.40 | Rs 499.00 | 3,521 |
| 2025-12-10 | Rs 497.00 | Rs 501.00 | Rs 495.00 | Rs 498.90 | 6,652 |
| 2025-12-09 | Rs 508.00 | Rs 508.00 | Rs 498.00 | Rs 498.40 | 5,239 |
| 2025-12-08 | Rs 501.10 | Rs 510.00 | Rs 501.00 | Rs 501.00 | 3,356 |
| 2025-12-07 | Rs 515.00 | Rs 525.00 | Rs 506.10 | Rs 506.10 | 4,651 |
| 2025-12-03 | Rs 513.20 | Rs 523.00 | Rs 510.00 | Rs 515.00 | 18,019 |
| 2025-12-02 | Rs 518.00 | Rs 518.00 | Rs 500.10 | Rs 508.90 | 2,369 |
| 2025-12-01 | Rs 505.00 | Rs 509.90 | Rs 497.00 | Rs 509.00 | 7,464 |
| 2025-11-30 | Rs 520.00 | Rs 520.00 | Rs 500.00 | Rs 507.00 | 7,691 |
| 2025-11-27 | Rs 528.20 | Rs 528.20 | Rs 508.00 | Rs 510.00 | 7,417 |
| 2025-11-26 | Rs 519.00 | Rs 519.00 | Rs 508.30 | Rs 518.00 | 3,580 |
| 2025-11-25 | Rs 522.00 | Rs 526.00 | Rs 507.00 | Rs 518.00 | 9,928 |
| 2025-11-24 | Rs 515.00 | Rs 517.50 | Rs 506.20 | Rs 517.50 | 6,053 |
| 2025-11-23 | Rs 510.00 | Rs 510.00 | Rs 500.00 | Rs 508.90 | 12,867 |
| 2025-11-20 | Rs 500.00 | Rs 502.00 | Rs 491.00 | Rs 500.00 | 3,717 |
| 2025-11-19 | Rs 515.00 | Rs 515.00 | Rs 500.00 | Rs 500.50 | 7,782 |
| 2025-11-18 | Rs 515.00 | Rs 515.00 | Rs 505.00 | Rs 509.00 | 8,584 |
| 2025-11-17 | Rs 506.80 | Rs 506.80 | Rs 490.20 | Rs 505.00 | 7,108 |
| 2025-11-16 | Rs 502.00 | Rs 505.00 | Rs 492.10 | Rs 496.90 | 5,447 |
| 2025-11-13 | Rs 510.00 | Rs 510.00 | Rs 495.10 | Rs 502.00 | 10,852 |
| 2025-11-12 | Rs 520.00 | Rs 520.00 | Rs 503.00 | Rs 503.00 | 6,733 |
| 2025-11-11 | Rs 515.00 | Rs 519.80 | Rs 510.00 | Rs 510.00 | 8,179 |
| 2025-11-10 | Rs 510.00 | Rs 524.00 | Rs 510.00 | Rs 515.00 | 5,761 |
| 2025-11-09 | Rs 525.10 | Rs 527.00 | Rs 507.00 | Rs 520.00 | 18,880 |
| 2025-11-06 | Rs 550.00 | Rs 559.00 | Rs 528.30 | Rs 532.00 | 27,395 |
| 2025-11-05 | Rs 530.40 | Rs 572.00 | Rs 515.00 | Rs 543.00 | 48,159 |
| 2025-11-04 | Rs 547.00 | Rs 547.00 | Rs 519.00 | Rs 520.00 | 12,871 |
| 2025-11-03 | Rs 538.00 | Rs 561.00 | Rs 530.00 | Rs 539.10 | 40,811 |
| 2025-11-02 | Rs 489.00 | Rs 528.00 | Rs 485.00 | Rs 528.00 | 40,270 |
| 2025-10-30 | Rs 484.00 | Rs 485.90 | Rs 472.00 | Rs 480.00 | 6,660 |
| 2025-10-29 | Rs 486.80 | Rs 486.80 | Rs 475.00 | Rs 476.50 | 3,864 |
| 2025-10-28 | Rs 465.00 | Rs 480.00 | Rs 465.00 | Rs 477.90 | 7,518 |
| 2025-10-26 | Rs 470.00 | Rs 473.00 | Rs 460.60 | Rs 460.60 | 5,631 |
| 2025-10-19 | Rs 480.00 | Rs 480.00 | Rs 471.60 | Rs 474.00 | 1,783 |
| 2025-10-16 | Rs 480.00 | Rs 480.00 | Rs 468.00 | Rs 474.00 | 2,814 |
| 2025-10-15 | Rs 480.00 | Rs 486.50 | Rs 471.50 | Rs 471.50 | 5,760 |
| 2025-10-14 | Rs 478.20 | Rs 484.90 | Rs 478.20 | Rs 479.10 | 3,511 |
| 2025-10-13 | Rs 490.00 | Rs 490.00 | Rs 475.10 | Rs 487.50 | 5,877 |
| 2025-10-12 | Rs 482.10 | Rs 485.00 | Rs 475.00 | Rs 483.00 | 5,366 |
| 2025-10-09 | Rs 489.60 | Rs 514.50 | Rs 489.00 | Rs 491.70 | 6,617 |
| 2025-10-08 | Rs 484.50 | Rs 484.50 | Rs 472.40 | Rs 480.00 | 9,945 |
| 2025-10-07 | Rs 500.00 | Rs 500.00 | Rs 490.00 | Rs 491.00 | 2,502 |
| 2025-09-28 | Rs 517.00 | Rs 517.00 | Rs 487.00 | Rs 500.00 | 4,821 |
| 2025-09-25 | Rs 513.00 | Rs 518.50 | Rs 500.00 | Rs 507.90 | 1,258 |
| 2025-09-24 | Rs 521.00 | Rs 521.00 | Rs 500.00 | Rs 510.00 | 4,205 |
| 2025-09-23 | Rs 509.40 | Rs 517.00 | Rs 500.00 | Rs 512.00 | 5,474 |
| 2025-09-21 | Rs 465.50 | Rs 512.00 | Rs 465.50 | Rs 499.45 | 17,352 |
| 2025-09-18 | Rs 499.60 | Rs 499.60 | Rs 465.50 | Rs 465.50 | 2,390 |
| 2025-09-08 | Rs 520.00 | Rs 520.00 | Rs 508.00 | Rs 509.72 | 3,726 |
| 2025-09-07 | Rs 529.50 | Rs 529.50 | Rs 509.00 | Rs 511.68 | 9,758 |
| 2025-09-04 | Rs 524.50 | Rs 565.00 | Rs 509.60 | Rs 519.14 | 15,617 |