Himalayan Bank Ltd. (HBL) Price History
Daily open, high, low, close and volume for Himalayan Bank Ltd. (HBL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 202.00 | Rs 202.80 | Rs 200.20 | Rs 201.00 | 8,586 |
| 2026-10-15 | Rs 200.00 | Rs 203.80 | Rs 200.00 | Rs 202.00 | 124,766 |
| 2026-10-14 | Rs 200.00 | Rs 202.00 | Rs 197.20 | Rs 201.80 | 112,614 |
| 2026-10-13 | Rs 198.70 | Rs 202.00 | Rs 196.30 | Rs 198.90 | 148,167 |
| 2026-10-12 | Rs 194.00 | Rs 200.00 | Rs 194.00 | Rs 198.70 | 177,769 |
| 2026-10-09 | Rs 192.00 | Rs 195.80 | Rs 192.00 | Rs 194.20 | 57,480 |
| 2026-10-08 | Rs 193.20 | Rs 194.00 | Rs 192.10 | Rs 192.90 | 28,626 |
| 2026-10-07 | Rs 193.00 | Rs 194.00 | Rs 192.10 | Rs 193.30 | 63,571 |
| 2026-10-06 | Rs 191.00 | Rs 196.00 | Rs 190.50 | Rs 193.20 | 26,099 |
| 2026-10-05 | Rs 191.30 | Rs 192.00 | Rs 190.00 | Rs 191.20 | 46,511 |
| 2026-10-02 | Rs 192.00 | Rs 194.00 | Rs 191.10 | Rs 191.30 | 33,995 |
| 2026-10-01 | Rs 193.00 | Rs 195.90 | Rs 190.80 | Rs 193.30 | 54,941 |
| 2026-09-30 | Rs 190.00 | Rs 195.60 | Rs 190.00 | Rs 193.10 | 27,740 |
| 2026-09-29 | Rs 193.00 | Rs 195.00 | Rs 190.00 | Rs 193.90 | 54,342 |
| 2026-09-28 | Rs 195.50 | Rs 195.50 | Rs 192.50 | Rs 194.20 | 98,702 |
| 2026-09-24 | Rs 195.00 | Rs 196.90 | Rs 192.00 | Rs 195.50 | 73,193 |
| 2026-09-23 | Rs 190.00 | Rs 201.90 | Rs 190.00 | Rs 197.00 | 61,761 |
| 2026-09-22 | Rs 198.00 | Rs 202.00 | Rs 197.00 | Rs 200.00 | 116,095 |
| 2026-09-18 | Rs 194.00 | Rs 199.50 | Rs 192.70 | Rs 198.00 | 108,485 |
| 2026-09-17 | Rs 196.00 | Rs 197.90 | Rs 193.70 | Rs 194.40 | 45,993 |
| 2026-09-16 | Rs 190.00 | Rs 199.80 | Rs 190.00 | Rs 193.90 | 70,051 |
| 2026-09-15 | Rs 195.00 | Rs 205.00 | Rs 193.00 | Rs 195.10 | 111,185 |
| 2026-09-14 | Rs 188.00 | Rs 191.00 | Rs 187.00 | Rs 190.00 | 39,261 |
| 2026-09-11 | Rs 185.20 | Rs 188.00 | Rs 185.00 | Rs 188.00 | 49,771 |
| 2026-09-10 | Rs 187.00 | Rs 188.00 | Rs 185.00 | Rs 185.20 | 51,294 |
| 2026-09-09 | Rs 188.00 | Rs 188.00 | Rs 185.10 | Rs 186.00 | 44,416 |
| 2026-09-07 | Rs 188.00 | Rs 189.00 | Rs 186.00 | Rs 189.00 | 78,585 |
| 2026-09-03 | Rs 185.00 | Rs 187.90 | Rs 184.00 | Rs 187.60 | 34,664 |
| 2026-09-02 | Rs 186.00 | Rs 188.90 | Rs 183.00 | Rs 187.50 | 71,755 |
| 2026-09-01 | Rs 185.50 | Rs 188.00 | Rs 185.50 | Rs 186.80 | 36,459 |
| 2026-08-31 | Rs 187.00 | Rs 188.00 | Rs 185.40 | Rs 186.80 | 43,451 |
| 2026-08-27 | Rs 189.00 | Rs 190.90 | Rs 185.00 | Rs 188.70 | 43,589 |
| 2026-08-26 | Rs 190.00 | Rs 190.00 | Rs 186.00 | Rs 189.50 | 37,365 |
| 2026-08-25 | Rs 189.80 | Rs 191.00 | Rs 188.00 | Rs 190.00 | 40,866 |
| 2026-08-24 | Rs 192.00 | Rs 192.00 | Rs 188.50 | Rs 189.80 | 36,563 |
| 2026-08-21 | Rs 192.00 | Rs 192.00 | Rs 188.50 | Rs 191.40 | 59,408 |
| 2026-08-20 | Rs 192.00 | Rs 193.00 | Rs 190.00 | Rs 191.40 | 21,684 |
| 2026-08-19 | Rs 196.00 | Rs 196.00 | Rs 189.20 | Rs 191.50 | 24,983 |
| 2026-08-18 | Rs 195.00 | Rs 195.00 | Rs 190.00 | Rs 192.90 | 60,814 |
| 2026-08-17 | Rs 194.00 | Rs 194.80 | Rs 190.00 | Rs 193.90 | 88,824 |
| 2026-08-14 | Rs 200.00 | Rs 200.00 | Rs 192.50 | Rs 194.80 | 47,292 |
| 2026-08-13 | Rs 193.30 | Rs 197.80 | Rs 192.00 | Rs 195.00 | 42,981 |
| 2026-08-12 | Rs 194.00 | Rs 201.00 | Rs 193.40 | Rs 195.00 | 118,391 |
| 2026-08-11 | Rs 190.00 | Rs 197.00 | Rs 190.00 | Rs 194.00 | 57,231 |
| 2026-08-10 | Rs 194.00 | Rs 196.00 | Rs 193.10 | Rs 194.80 | 45,300 |
| 2026-08-07 | Rs 194.00 | Rs 197.00 | Rs 193.00 | Rs 194.80 | 33,399 |
| 2026-08-06 | Rs 187.50 | Rs 199.00 | Rs 187.50 | Rs 194.90 | 146,075 |
| 2026-08-05 | Rs 200.00 | Rs 200.00 | Rs 196.50 | Rs 197.30 | 42,244 |
| 2026-08-04 | Rs 202.00 | Rs 204.90 | Rs 198.00 | Rs 200.00 | 50,421 |
| 2026-08-03 | Rs 192.50 | Rs 206.00 | Rs 192.50 | Rs 202.90 | 86,099 |
| 2026-07-31 | Rs 197.00 | Rs 216.00 | Rs 195.80 | Rs 202.00 | 61,738 |
| 2026-07-30 | Rs 188.10 | Rs 202.00 | Rs 188.10 | Rs 199.00 | 33,687 |
| 2026-07-29 | Rs 200.80 | Rs 201.90 | Rs 198.00 | Rs 198.00 | 49,632 |
| 2026-07-28 | Rs 201.90 | Rs 205.00 | Rs 199.00 | Rs 200.80 | 45,079 |
| 2026-07-27 | Rs 206.00 | Rs 210.00 | Rs 201.40 | Rs 201.90 | 92,763 |
| 2026-07-24 | Rs 192.70 | Rs 216.40 | Rs 192.70 | Rs 206.00 | 144,301 |
| 2026-07-23 | Rs 200.00 | Rs 203.00 | Rs 194.00 | Rs 202.80 | 44,740 |
| 2026-07-22 | Rs 199.20 | Rs 202.40 | Rs 198.00 | Rs 200.90 | 29,548 |
| 2026-07-21 | Rs 200.00 | Rs 202.50 | Rs 198.20 | Rs 202.00 | 74,503 |
| 2026-07-20 | Rs 190.00 | Rs 202.20 | Rs 190.00 | Rs 200.70 | 28,825 |
| 2026-07-17 | Rs 192.50 | Rs 200.30 | Rs 192.00 | Rs 199.50 | 56,571 |
| 2026-07-16 | Rs 193.00 | Rs 197.00 | Rs 191.00 | Rs 194.50 | 24,590 |
| 2026-07-15 | Rs 190.00 | Rs 198.70 | Rs 190.00 | Rs 193.00 | 27,955 |
| 2026-07-14 | Rs 195.00 | Rs 195.00 | Rs 188.90 | Rs 191.80 | 35,099 |
| 2026-07-13 | Rs 192.80 | Rs 193.00 | Rs 189.60 | Rs 190.80 | 60,904 |
| 2026-07-10 | Rs 190.00 | Rs 197.00 | Rs 190.00 | Rs 192.80 | 42,614 |
| 2026-07-09 | Rs 191.10 | Rs 196.90 | Rs 191.10 | Rs 194.00 | 29,763 |
| 2026-07-08 | Rs 200.00 | Rs 200.00 | Rs 193.10 | Rs 196.00 | 47,539 |
| 2026-07-07 | Rs 196.00 | Rs 200.00 | Rs 193.00 | Rs 200.00 | 40,248 |
| 2026-07-06 | Rs 198.30 | Rs 198.30 | Rs 192.10 | Rs 196.50 | 34,660 |
| 2026-07-03 | Rs 200.00 | Rs 200.00 | Rs 197.00 | Rs 198.30 | 26,139 |
| 2026-07-02 | Rs 194.00 | Rs 223.00 | Rs 194.00 | Rs 200.00 | 48,210 |
| 2026-07-01 | Rs 190.00 | Rs 196.20 | Rs 190.00 | Rs 194.00 | 30,343 |
| 2026-06-30 | Rs 192.00 | Rs 193.00 | Rs 191.00 | Rs 191.10 | 25,063 |
| 2026-06-29 | Rs 193.00 | Rs 193.00 | Rs 191.10 | Rs 192.70 | 22,982 |
| 2026-06-26 | Rs 193.00 | Rs 195.50 | Rs 192.10 | Rs 193.00 | 25,765 |
| 2026-06-25 | Rs 191.10 | Rs 195.00 | Rs 191.10 | Rs 194.90 | 27,396 |
| 2026-06-24 | Rs 205.60 | Rs 205.60 | Rs 191.30 | Rs 193.80 | 48,449 |
| 2026-06-23 | Rs 200.00 | Rs 200.00 | Rs 193.00 | Rs 195.90 | 50,965 |
| 2026-06-22 | Rs 186.20 | Rs 200.00 | Rs 186.20 | Rs 195.50 | 34,276 |
| 2026-06-19 | Rs 196.00 | Rs 198.00 | Rs 196.00 | Rs 196.00 | 17,160 |
| 2026-06-18 | Rs 196.00 | Rs 197.90 | Rs 195.20 | Rs 196.00 | 18,322 |
| 2026-06-17 | Rs 187.30 | Rs 199.50 | Rs 187.30 | Rs 197.00 | 41,380 |
| 2026-06-16 | Rs 197.20 | Rs 199.00 | Rs 197.00 | Rs 197.10 | 26,019 |
| 2026-06-15 | Rs 200.00 | Rs 202.00 | Rs 196.80 | Rs 197.10 | 36,992 |
| 2026-06-12 | Rs 197.60 | Rs 199.50 | Rs 197.10 | Rs 198.10 | 22,061 |
| 2026-06-11 | Rs 199.00 | Rs 201.00 | Rs 198.00 | Rs 198.50 | 34,989 |
| 2026-06-10 | Rs 195.00 | Rs 203.80 | Rs 195.00 | Rs 199.00 | 31,083 |
| 2026-06-09 | Rs 202.00 | Rs 202.00 | Rs 198.00 | Rs 201.00 | 42,099 |
| 2026-06-08 | Rs 200.00 | Rs 201.90 | Rs 199.40 | Rs 200.40 | 33,623 |
| 2026-06-05 | Rs 201.00 | Rs 202.00 | Rs 200.00 | Rs 201.00 | 54,217 |
| 2026-06-04 | Rs 200.00 | Rs 202.00 | Rs 200.00 | Rs 201.00 | 42,303 |
| 2026-06-03 | Rs 200.00 | Rs 202.10 | Rs 200.00 | Rs 200.60 | 55,348 |
| 2026-06-02 | Rs 200.00 | Rs 203.00 | Rs 200.00 | Rs 201.20 | 48,899 |
| 2026-06-01 | Rs 200.00 | Rs 204.00 | Rs 200.00 | Rs 200.50 | 56,188 |
| 2026-05-27 | Rs 202.10 | Rs 204.90 | Rs 202.10 | Rs 204.90 | 42,132 |
| 2026-05-26 | Rs 202.00 | Rs 207.00 | Rs 199.90 | Rs 204.90 | 264,075 |
| 2026-05-25 | Rs 202.00 | Rs 207.00 | Rs 200.80 | Rs 206.00 | 60,732 |
| 2026-05-22 | Rs 204.80 | Rs 206.00 | Rs 200.00 | Rs 203.00 | 68,976 |
| 2026-05-21 | Rs 203.60 | Rs 204.80 | Rs 202.10 | Rs 204.80 | 27,662 |
| 2026-05-20 | Rs 201.50 | Rs 204.50 | Rs 200.10 | Rs 203.50 | 27,534 |
| 2026-05-19 | Rs 202.00 | Rs 205.00 | Rs 201.00 | Rs 202.10 | 23,295 |
| 2026-05-18 | Rs 203.90 | Rs 205.00 | Rs 202.00 | Rs 203.90 | 21,361 |
| 2026-05-15 | Rs 201.50 | Rs 203.90 | Rs 201.10 | Rs 203.90 | 28,410 |
| 2026-05-14 | Rs 203.00 | Rs 203.70 | Rs 202.00 | Rs 203.70 | 26,926 |
| 2026-05-13 | Rs 203.00 | Rs 205.00 | Rs 201.70 | Rs 203.70 | 30,178 |
| 2026-05-12 | Rs 208.00 | Rs 210.00 | Rs 203.00 | Rs 203.90 | 36,045 |
| 2026-05-11 | Rs 205.50 | Rs 209.00 | Rs 205.00 | Rs 208.00 | 66,664 |
| 2026-05-08 | Rs 200.00 | Rs 205.00 | Rs 200.00 | Rs 205.00 | 39,652 |
| 2026-05-07 | Rs 200.10 | Rs 204.80 | Rs 200.00 | Rs 204.80 | 32,152 |
| 2026-05-06 | Rs 202.50 | Rs 204.90 | Rs 200.10 | Rs 200.80 | 29,562 |
| 2026-05-05 | Rs 200.00 | Rs 203.00 | Rs 197.30 | Rs 202.50 | 57,044 |
| 2026-05-04 | Rs 202.00 | Rs 204.00 | Rs 199.90 | Rs 200.10 | 43,935 |
| 2026-04-30 | Rs 202.90 | Rs 204.90 | Rs 200.00 | Rs 202.00 | 51,271 |
| 2026-04-29 | Rs 206.80 | Rs 206.80 | Rs 200.00 | Rs 202.90 | 58,366 |
| 2026-04-28 | Rs 207.10 | Rs 210.00 | Rs 203.00 | Rs 206.80 | 135,988 |
| 2026-04-27 | Rs 203.00 | Rs 208.10 | Rs 203.00 | Rs 207.10 | 46,633 |
| 2026-04-24 | Rs 204.00 | Rs 209.90 | Rs 204.00 | Rs 206.40 | 32,258 |
| 2026-04-23 | Rs 206.00 | Rs 209.90 | Rs 204.50 | Rs 209.00 | 68,265 |
| 2026-04-22 | Rs 208.80 | Rs 210.00 | Rs 203.10 | Rs 206.00 | 108,744 |
| 2026-04-21 | Rs 211.00 | Rs 211.00 | Rs 208.10 | Rs 208.80 | 54,692 |
| 2026-04-20 | Rs 213.00 | Rs 213.00 | Rs 209.00 | Rs 211.20 | 50,010 |
| 2026-04-17 | Rs 210.00 | Rs 213.30 | Rs 209.10 | Rs 213.00 | 79,588 |
| 2026-04-16 | Rs 215.00 | Rs 217.00 | Rs 211.20 | Rs 213.50 | 119,447 |
| 2026-04-15 | Rs 204.40 | Rs 216.00 | Rs 204.40 | Rs 215.00 | 142,604 |
| 2026-04-13 | Rs 210.00 | Rs 212.50 | Rs 208.00 | Rs 208.50 | 119,698 |
| 2026-04-10 | Rs 211.00 | Rs 213.00 | Rs 208.10 | Rs 210.20 | 91,913 |
| 2026-04-09 | Rs 211.00 | Rs 214.20 | Rs 208.00 | Rs 212.00 | 148,030 |
| 2026-04-08 | Rs 205.20 | Rs 209.90 | Rs 205.00 | Rs 209.20 | 96,297 |
| 2026-04-07 | Rs 210.00 | Rs 212.00 | Rs 205.20 | Rs 206.20 | 95,783 |
| 2026-04-06 | Rs 198.00 | Rs 209.90 | Rs 198.00 | Rs 208.90 | 184,639 |
| 2026-04-05 | Rs 205.00 | Rs 207.00 | Rs 197.00 | Rs 198.00 | 233,747 |
| 2026-04-02 | Rs 208.00 | Rs 211.90 | Rs 205.00 | Rs 207.50 | 115,804 |
| 2026-04-01 | Rs 218.00 | Rs 218.00 | Rs 206.80 | Rs 208.90 | 145,294 |
| 2026-03-31 | Rs 208.00 | Rs 216.00 | Rs 207.80 | Rs 214.70 | 161,902 |
| 2026-03-30 | Rs 221.00 | Rs 221.00 | Rs 210.00 | Rs 211.90 | 289,156 |
| 2026-03-29 | Rs 230.00 | Rs 230.00 | Rs 218.10 | Rs 219.00 | 300,854 |
| 2026-03-26 | Rs 223.00 | Rs 229.00 | Rs 222.00 | Rs 228.50 | 170,739 |
| 2026-03-25 | Rs 227.50 | Rs 231.90 | Rs 226.00 | Rs 226.10 | 159,094 |
| 2026-03-24 | Rs 236.60 | Rs 236.60 | Rs 229.00 | Rs 231.90 | 205,436 |
| 2026-03-23 | Rs 235.00 | Rs 237.00 | Rs 228.60 | Rs 232.00 | 285,064 |
| 2026-03-22 | Rs 230.30 | Rs 237.00 | Rs 229.00 | Rs 234.20 | 568,194 |
| 2026-03-19 | Rs 217.00 | Rs 230.40 | Rs 217.00 | Rs 225.80 | 543,241 |
| 2026-03-17 | Rs 210.00 | Rs 218.80 | Rs 206.00 | Rs 217.00 | 182,724 |
| 2026-03-16 | Rs 215.00 | Rs 216.00 | Rs 210.00 | Rs 211.90 | 121,248 |
| 2026-03-15 | Rs 216.00 | Rs 219.90 | Rs 214.00 | Rs 217.00 | 308,398 |
| 2026-03-12 | Rs 211.10 | Rs 217.00 | Rs 205.00 | Rs 216.30 | 311,114 |
| 2026-03-11 | Rs 213.00 | Rs 214.90 | Rs 205.90 | Rs 207.00 | 180,713 |
| 2026-03-10 | Rs 216.20 | Rs 220.50 | Rs 206.00 | Rs 212.80 | 497,301 |
| 2026-03-09 | Rs 200.00 | Rs 212.10 | Rs 200.00 | Rs 212.00 | 2,792 |
| 2026-03-03 | Rs 195.20 | Rs 197.60 | Rs 188.00 | Rs 196.10 | 96,785 |
| 2026-03-01 | Rs 189.00 | Rs 191.70 | Rs 186.00 | Rs 191.40 | 83,135 |
| 2026-02-26 | Rs 191.20 | Rs 191.20 | Rs 187.40 | Rs 188.50 | 52,592 |
| 2026-02-25 | Rs 187.00 | Rs 189.90 | Rs 187.00 | Rs 187.50 | 39,655 |
| 2026-02-24 | Rs 185.50 | Rs 189.00 | Rs 185.50 | Rs 187.60 | 37,752 |
| 2026-02-23 | Rs 184.40 | Rs 187.50 | Rs 184.40 | Rs 186.00 | 44,160 |
| 2026-02-22 | Rs 188.00 | Rs 189.00 | Rs 185.50 | Rs 186.90 | 60,032 |
| 2026-02-17 | Rs 185.00 | Rs 190.00 | Rs 185.00 | Rs 188.60 | 74,582 |
| 2026-02-16 | Rs 190.00 | Rs 190.50 | Rs 188.00 | Rs 188.50 | 55,564 |
| 2026-02-12 | Rs 188.00 | Rs 191.00 | Rs 188.00 | Rs 190.00 | 68,377 |
| 2026-02-11 | Rs 186.00 | Rs 193.80 | Rs 186.00 | Rs 189.90 | 136,358 |
| 2026-02-10 | Rs 188.00 | Rs 189.00 | Rs 187.20 | Rs 188.50 | 81,485 |
| 2026-02-09 | Rs 188.80 | Rs 190.00 | Rs 187.00 | Rs 188.20 | 100,260 |
| 2026-02-08 | Rs 190.00 | Rs 192.50 | Rs 188.90 | Rs 189.80 | 101,487 |
| 2026-02-05 | Rs 187.00 | Rs 190.00 | Rs 187.00 | Rs 190.00 | 80,635 |
| 2026-02-04 | Rs 186.00 | Rs 191.00 | Rs 186.00 | Rs 189.00 | 94,517 |
| 2026-02-03 | Rs 187.00 | Rs 190.00 | Rs 187.00 | Rs 189.00 | 44,736 |
| 2026-02-02 | Rs 188.10 | Rs 191.00 | Rs 188.10 | Rs 188.80 | 68,648 |
| 2026-02-01 | Rs 192.00 | Rs 193.00 | Rs 190.40 | Rs 191.90 | 68,331 |
| 2026-01-29 | Rs 195.00 | Rs 195.00 | Rs 190.10 | Rs 193.90 | 112,991 |
| 2026-01-28 | Rs 192.00 | Rs 197.80 | Rs 190.30 | Rs 193.00 | 82,923 |
| 2026-01-27 | Rs 198.00 | Rs 200.20 | Rs 193.60 | Rs 193.70 | 105,271 |
| 2026-01-26 | Rs 198.50 | Rs 202.30 | Rs 195.50 | Rs 198.00 | 177,144 |
| 2026-01-25 | Rs 192.00 | Rs 198.50 | Rs 192.00 | Rs 198.50 | 113,192 |
| 2026-01-22 | Rs 191.00 | Rs 194.00 | Rs 191.00 | Rs 193.80 | 57,526 |
| 2026-01-21 | Rs 195.00 | Rs 197.00 | Rs 192.00 | Rs 193.90 | 85,335 |
| 2026-01-20 | Rs 193.00 | Rs 195.00 | Rs 191.10 | Rs 194.60 | 128,298 |
| 2026-01-18 | Rs 188.00 | Rs 192.00 | Rs 188.00 | Rs 192.00 | 78,760 |
| 2026-01-14 | Rs 193.00 | Rs 193.00 | Rs 187.50 | Rs 190.00 | 52,988 |
| 2026-01-13 | Rs 187.10 | Rs 191.60 | Rs 187.10 | Rs 190.00 | 83,806 |
| 2026-01-12 | Rs 190.10 | Rs 193.80 | Rs 187.60 | Rs 190.00 | 120,983 |
| 2026-01-08 | Rs 189.00 | Rs 191.00 | Rs 187.70 | Rs 190.10 | 96,293 |
| 2026-01-07 | Rs 186.90 | Rs 191.60 | Rs 186.90 | Rs 189.80 | 47,883 |
| 2026-01-06 | Rs 190.80 | Rs 193.70 | Rs 188.00 | Rs 190.70 | 114,369 |
| 2026-01-05 | Rs 186.30 | Rs 192.00 | Rs 186.30 | Rs 190.80 | 54,088 |
| 2026-01-04 | Rs 188.00 | Rs 191.50 | Rs 187.20 | Rs 190.10 | 100,490 |
| 2026-01-01 | Rs 187.00 | Rs 190.60 | Rs 187.00 | Rs 190.50 | 87,568 |
| 2025-12-31 | Rs 189.00 | Rs 192.00 | Rs 187.00 | Rs 190.60 | 42,947 |
| 2025-12-29 | Rs 191.90 | Rs 192.90 | Rs 188.40 | Rs 189.10 | 68,558 |
| 2025-12-28 | Rs 186.00 | Rs 191.90 | Rs 186.00 | Rs 191.90 | 82,306 |
| 2025-12-24 | Rs 186.00 | Rs 188.70 | Rs 185.00 | Rs 187.90 | 52,856 |
| 2025-12-23 | Rs 186.00 | Rs 188.00 | Rs 185.50 | Rs 186.60 | 58,725 |
| 2025-12-22 | Rs 187.00 | Rs 187.90 | Rs 186.00 | Rs 187.10 | 47,707 |
| 2025-12-21 | Rs 191.60 | Rs 191.60 | Rs 186.50 | Rs 187.10 | 69,777 |
| 2025-12-18 | Rs 190.90 | Rs 190.90 | Rs 187.10 | Rs 187.90 | 72,071 |
| 2025-12-17 | Rs 188.70 | Rs 190.00 | Rs 186.80 | Rs 187.20 | 57,684 |
| 2025-12-16 | Rs 186.00 | Rs 189.90 | Rs 186.00 | Rs 188.70 | 54,014 |
| 2025-12-15 | Rs 186.00 | Rs 189.00 | Rs 185.60 | Rs 187.50 | 103,967 |
| 2025-12-14 | Rs 187.10 | Rs 189.00 | Rs 185.30 | Rs 186.60 | 51,940 |
| 2025-12-11 | Rs 185.00 | Rs 188.10 | Rs 185.00 | Rs 187.10 | 44,937 |
| 2025-12-10 | Rs 185.00 | Rs 189.80 | Rs 185.00 | Rs 187.00 | 59,137 |
| 2025-12-09 | Rs 186.80 | Rs 188.40 | Rs 184.00 | Rs 187.80 | 77,438 |
| 2025-12-08 | Rs 186.30 | Rs 188.00 | Rs 186.00 | Rs 186.80 | 49,847 |
| 2025-12-07 | Rs 190.00 | Rs 190.20 | Rs 186.90 | Rs 187.70 | 89,161 |
| 2025-12-03 | Rs 193.00 | Rs 194.90 | Rs 190.00 | Rs 190.60 | 47,380 |
| 2025-12-02 | Rs 194.00 | Rs 194.90 | Rs 192.70 | Rs 193.90 | 36,363 |
| 2025-12-01 | Rs 193.00 | Rs 203.00 | Rs 190.40 | Rs 196.50 | 92,905 |
| 2025-11-30 | Rs 195.00 | Rs 198.50 | Rs 193.30 | Rs 196.50 | 73,933 |
| 2025-11-27 | Rs 193.00 | Rs 200.00 | Rs 190.20 | Rs 198.90 | 101,590 |
| 2025-11-26 | Rs 190.00 | Rs 195.80 | Rs 189.30 | Rs 193.00 | 113,085 |
| 2025-11-25 | Rs 193.00 | Rs 196.00 | Rs 190.10 | Rs 192.90 | 68,073 |
| 2025-11-24 | Rs 184.60 | Rs 193.30 | Rs 184.60 | Rs 192.90 | 77,323 |
| 2025-11-23 | Rs 186.00 | Rs 190.00 | Rs 185.30 | Rs 188.30 | 39,605 |
| 2025-11-20 | Rs 185.90 | Rs 190.00 | Rs 185.90 | Rs 187.90 | 70,636 |
| 2025-11-19 | Rs 190.90 | Rs 190.90 | Rs 185.90 | Rs 186.60 | 53,277 |
| 2025-11-18 | Rs 185.00 | Rs 189.50 | Rs 185.00 | Rs 187.20 | 42,111 |
| 2025-11-17 | Rs 187.00 | Rs 190.00 | Rs 184.30 | Rs 186.90 | 44,806 |
| 2025-11-16 | Rs 186.00 | Rs 188.00 | Rs 186.00 | Rs 187.80 | 45,026 |
| 2025-11-13 | Rs 189.80 | Rs 191.00 | Rs 186.30 | Rs 189.00 | 103,061 |
| 2025-11-12 | Rs 191.00 | Rs 192.00 | Rs 189.80 | Rs 190.30 | 95,427 |
| 2025-11-11 | Rs 190.10 | Rs 193.40 | Rs 190.10 | Rs 193.40 | 36,302 |
| 2025-11-10 | Rs 193.00 | Rs 195.00 | Rs 190.60 | Rs 193.00 | 150,598 |
| 2025-11-09 | Rs 204.00 | Rs 204.00 | Rs 192.80 | Rs 193.50 | 69,290 |
| 2025-11-06 | Rs 195.10 | Rs 202.70 | Rs 195.10 | Rs 200.00 | 84,074 |
| 2025-11-05 | Rs 196.50 | Rs 200.00 | Rs 196.30 | Rs 199.00 | 50,104 |
| 2025-11-04 | Rs 197.00 | Rs 199.00 | Rs 197.00 | Rs 199.00 | 67,980 |
| 2025-11-03 | Rs 198.00 | Rs 202.00 | Rs 197.00 | Rs 199.00 | 49,743 |
| 2025-11-02 | Rs 199.00 | Rs 202.40 | Rs 198.00 | Rs 200.00 | 72,555 |
| 2025-10-30 | Rs 199.00 | Rs 200.70 | Rs 197.20 | Rs 199.50 | 43,901 |
| 2025-10-29 | Rs 198.30 | Rs 203.00 | Rs 198.30 | Rs 198.90 | 63,281 |
| 2025-10-28 | Rs 194.80 | Rs 202.20 | Rs 194.80 | Rs 201.60 | 74,637 |
| 2025-10-26 | Rs 195.10 | Rs 198.80 | Rs 192.00 | Rs 198.70 | 22,809 |
| 2025-10-19 | Rs 194.00 | Rs 199.90 | Rs 192.00 | Rs 199.00 | 54,531 |
| 2025-10-16 | Rs 194.00 | Rs 196.00 | Rs 192.10 | Rs 194.80 | 34,884 |
| 2025-10-15 | Rs 195.00 | Rs 198.90 | Rs 194.00 | Rs 194.00 | 44,924 |
| 2025-10-14 | Rs 196.00 | Rs 198.00 | Rs 195.10 | Rs 196.90 | 38,479 |
| 2025-10-13 | Rs 198.00 | Rs 198.00 | Rs 195.00 | Rs 197.90 | 44,259 |
| 2025-10-12 | Rs 198.00 | Rs 199.00 | Rs 192.40 | Rs 198.00 | 107,237 |
| 2025-10-09 | Rs 201.00 | Rs 207.90 | Rs 198.10 | Rs 200.00 | 77,343 |
| 2025-10-08 | Rs 200.00 | Rs 201.00 | Rs 196.10 | Rs 198.00 | 53,301 |
| 2025-10-07 | Rs 203.80 | Rs 203.80 | Rs 199.90 | Rs 201.90 | 60,463 |
| 2025-09-28 | Rs 201.00 | Rs 203.80 | Rs 199.10 | Rs 203.80 | 63,549 |
| 2025-09-25 | Rs 194.80 | Rs 201.90 | Rs 194.80 | Rs 201.50 | 60,322 |
| 2025-09-24 | Rs 196.20 | Rs 200.00 | Rs 196.20 | Rs 198.70 | 60,114 |
| 2025-09-23 | Rs 198.00 | Rs 201.00 | Rs 198.00 | Rs 200.10 | 81,131 |
| 2025-09-21 | Rs 184.00 | Rs 204.00 | Rs 184.00 | Rs 198.29 | 138,336 |
| 2025-09-18 | Rs 196.60 | Rs 196.60 | Rs 186.30 | Rs 187.00 | 13,981 |
| 2025-09-08 | Rs 200.00 | Rs 203.00 | Rs 200.00 | Rs 200.55 | 116,012 |
| 2025-09-07 | Rs 200.00 | Rs 203.50 | Rs 200.00 | Rs 202.38 | 155,852 |
| 2025-09-04 | Rs 200.00 | Rs 206.70 | Rs 200.00 | Rs 203.83 | 119,713 |