Hydorelectricity Investment and Development Company Ltd (HIDCL) Price History
Daily open, high, low, close and volume for Hydorelectricity Investment and Development Company Ltd (HIDCL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 248.00 | Rs 250.90 | Rs 246.50 | Rs 249.00 | 30,299 |
| 2026-10-08 | Rs 248.00 | Rs 248.00 | Rs 246.30 | Rs 248.00 | 27,746 |
| 2026-10-07 | Rs 249.00 | Rs 250.00 | Rs 247.00 | Rs 247.70 | 20,195 |
| 2026-10-06 | Rs 246.00 | Rs 250.00 | Rs 246.00 | Rs 249.00 | 31,237 |
| 2026-10-05 | Rs 248.00 | Rs 249.90 | Rs 246.10 | Rs 246.90 | 42,063 |
| 2026-10-02 | Rs 250.00 | Rs 252.00 | Rs 248.60 | Rs 249.50 | 32,068 |
| 2026-10-01 | Rs 254.00 | Rs 254.00 | Rs 248.30 | Rs 250.00 | 39,784 |
| 2026-09-30 | Rs 251.50 | Rs 254.90 | Rs 249.20 | Rs 252.00 | 26,388 |
| 2026-09-29 | Rs 250.20 | Rs 253.00 | Rs 249.50 | Rs 251.50 | 48,737 |
| 2026-09-28 | Rs 256.00 | Rs 256.50 | Rs 252.00 | Rs 252.50 | 72,487 |
| 2026-09-24 | Rs 269.00 | Rs 269.00 | Rs 253.70 | Rs 256.00 | 32,118 |
| 2026-09-23 | Rs 265.00 | Rs 265.00 | Rs 256.10 | Rs 256.30 | 121,254 |
| 2026-09-22 | Rs 258.00 | Rs 264.00 | Rs 258.00 | Rs 262.00 | 121,068 |
| 2026-09-18 | Rs 253.20 | Rs 261.60 | Rs 251.10 | Rs 258.90 | 128,092 |
| 2026-09-17 | Rs 267.70 | Rs 267.70 | Rs 252.30 | Rs 253.20 | 62,869 |
| 2026-09-16 | Rs 260.00 | Rs 261.00 | Rs 250.00 | Rs 255.00 | 106,152 |
| 2026-09-15 | Rs 258.80 | Rs 263.00 | Rs 248.10 | Rs 257.60 | 211,629 |
| 2026-09-14 | Rs 245.00 | Rs 250.00 | Rs 242.50 | Rs 246.50 | 56,429 |
| 2026-09-11 | Rs 240.00 | Rs 246.90 | Rs 239.10 | Rs 245.00 | 47,609 |
| 2026-09-10 | Rs 237.50 | Rs 242.00 | Rs 237.50 | Rs 240.00 | 23,479 |
| 2026-09-09 | Rs 255.10 | Rs 255.10 | Rs 239.20 | Rs 240.00 | 30,539 |
| 2026-09-07 | Rs 240.50 | Rs 244.60 | Rs 239.00 | Rs 243.00 | 72,026 |
| 2026-09-03 | Rs 239.60 | Rs 241.00 | Rs 237.40 | Rs 239.00 | 29,189 |
| 2026-09-02 | Rs 232.60 | Rs 239.40 | Rs 232.60 | Rs 239.40 | 49,951 |
| 2026-09-01 | Rs 235.10 | Rs 239.90 | Rs 235.00 | Rs 236.20 | 92,472 |
| 2026-08-31 | Rs 240.00 | Rs 241.00 | Rs 236.70 | Rs 236.80 | 45,104 |
| 2026-08-27 | Rs 238.50 | Rs 242.00 | Rs 234.00 | Rs 242.00 | 87,588 |
| 2026-08-26 | Rs 246.00 | Rs 246.80 | Rs 240.70 | Rs 242.00 | 78,589 |
| 2026-08-25 | Rs 248.00 | Rs 249.00 | Rs 244.60 | Rs 247.00 | 65,423 |
| 2026-08-24 | Rs 249.00 | Rs 249.50 | Rs 246.10 | Rs 248.00 | 76,586 |
| 2026-08-21 | Rs 250.00 | Rs 254.80 | Rs 248.20 | Rs 249.00 | 50,980 |
| 2026-08-20 | Rs 252.90 | Rs 253.80 | Rs 249.00 | Rs 253.80 | 17,179 |
| 2026-08-19 | Rs 263.10 | Rs 263.10 | Rs 248.20 | Rs 251.00 | 27,953 |
| 2026-08-18 | Rs 254.00 | Rs 254.50 | Rs 249.50 | Rs 251.00 | 60,397 |
| 2026-08-17 | Rs 256.00 | Rs 258.00 | Rs 251.10 | Rs 253.90 | 33,360 |
| 2026-08-14 | Rs 245.90 | Rs 265.00 | Rs 245.90 | Rs 256.00 | 66,258 |
| 2026-08-13 | Rs 267.00 | Rs 267.00 | Rs 255.00 | Rs 258.80 | 50,911 |
| 2026-08-12 | Rs 251.80 | Rs 265.00 | Rs 250.00 | Rs 265.00 | 163,995 |
| 2026-08-11 | Rs 265.50 | Rs 265.50 | Rs 252.00 | Rs 252.50 | 24,870 |
| 2026-08-10 | Rs 252.60 | Rs 254.00 | Rs 251.00 | Rs 253.00 | 45,099 |
| 2026-08-07 | Rs 252.10 | Rs 258.00 | Rs 252.10 | Rs 254.00 | 20,564 |
| 2026-08-06 | Rs 259.00 | Rs 259.00 | Rs 253.50 | Rs 254.60 | 20,967 |
| 2026-08-05 | Rs 255.90 | Rs 257.70 | Rs 252.00 | Rs 255.00 | 52,595 |
| 2026-08-04 | Rs 250.00 | Rs 259.60 | Rs 250.00 | Rs 255.90 | 48,490 |
| 2026-08-03 | Rs 271.70 | Rs 271.70 | Rs 258.00 | Rs 259.20 | 37,351 |
| 2026-07-31 | Rs 260.00 | Rs 260.00 | Rs 256.10 | Rs 258.80 | 17,829 |
| 2026-07-30 | Rs 260.00 | Rs 262.80 | Rs 256.10 | Rs 258.00 | 44,775 |
| 2026-07-29 | Rs 260.10 | Rs 262.90 | Rs 258.20 | Rs 260.00 | 31,911 |
| 2026-07-28 | Rs 260.00 | Rs 263.90 | Rs 258.20 | Rs 260.00 | 28,585 |
| 2026-07-27 | Rs 261.30 | Rs 267.00 | Rs 260.00 | Rs 262.00 | 55,059 |
| 2026-07-24 | Rs 262.00 | Rs 268.80 | Rs 262.00 | Rs 263.70 | 70,195 |
| 2026-07-23 | Rs 266.00 | Rs 267.00 | Rs 261.10 | Rs 263.60 | 46,621 |
| 2026-07-22 | Rs 262.60 | Rs 267.80 | Rs 261.20 | Rs 266.00 | 64,784 |
| 2026-07-21 | Rs 280.30 | Rs 280.30 | Rs 262.00 | Rs 268.80 | 75,633 |
| 2026-07-20 | Rs 265.00 | Rs 270.00 | Rs 260.00 | Rs 267.00 | 109,486 |
| 2026-07-17 | Rs 254.00 | Rs 264.80 | Rs 253.00 | Rs 264.80 | 61,980 |
| 2026-07-16 | Rs 250.00 | Rs 252.50 | Rs 248.30 | Rs 250.00 | 62,953 |
| 2026-07-15 | Rs 253.00 | Rs 253.00 | Rs 247.10 | Rs 248.00 | 42,075 |
| 2026-07-14 | Rs 249.40 | Rs 250.00 | Rs 245.00 | Rs 250.00 | 62,329 |
| 2026-07-13 | Rs 247.00 | Rs 249.00 | Rs 246.00 | Rs 246.60 | 32,749 |
| 2026-07-10 | Rs 246.80 | Rs 251.90 | Rs 246.70 | Rs 247.40 | 72,974 |
| 2026-07-09 | Rs 250.20 | Rs 252.90 | Rs 248.20 | Rs 248.20 | 33,072 |
| 2026-07-08 | Rs 250.00 | Rs 253.00 | Rs 249.00 | Rs 252.40 | 45,619 |
| 2026-07-07 | Rs 251.10 | Rs 254.80 | Rs 249.20 | Rs 253.00 | 35,413 |
| 2026-07-06 | Rs 253.00 | Rs 254.90 | Rs 250.10 | Rs 250.90 | 38,105 |
| 2026-07-03 | Rs 255.60 | Rs 256.00 | Rs 252.00 | Rs 253.00 | 36,904 |
| 2026-07-02 | Rs 256.00 | Rs 256.00 | Rs 250.00 | Rs 255.50 | 53,596 |
| 2026-07-01 | Rs 250.00 | Rs 255.00 | Rs 250.00 | Rs 254.00 | 31,442 |
| 2026-06-30 | Rs 252.80 | Rs 252.80 | Rs 248.90 | Rs 250.00 | 36,176 |
| 2026-06-29 | Rs 254.00 | Rs 254.00 | Rs 250.00 | Rs 252.80 | 49,719 |
| 2026-06-26 | Rs 253.00 | Rs 257.00 | Rs 253.00 | Rs 254.90 | 47,991 |
| 2026-06-25 | Rs 256.00 | Rs 258.90 | Rs 253.00 | Rs 256.50 | 34,489 |
| 2026-06-24 | Rs 255.10 | Rs 259.90 | Rs 252.00 | Rs 256.00 | 84,472 |
| 2026-06-23 | Rs 258.10 | Rs 260.00 | Rs 257.00 | Rs 258.00 | 23,664 |
| 2026-06-22 | Rs 262.00 | Rs 262.20 | Rs 259.00 | Rs 260.00 | 27,460 |
| 2026-06-19 | Rs 260.30 | Rs 263.00 | Rs 258.50 | Rs 260.50 | 40,945 |
| 2026-06-18 | Rs 260.00 | Rs 261.00 | Rs 259.80 | Rs 260.40 | 28,866 |
| 2026-06-17 | Rs 261.00 | Rs 262.00 | Rs 259.80 | Rs 260.90 | 32,297 |
| 2026-06-16 | Rs 262.00 | Rs 263.00 | Rs 260.00 | Rs 260.60 | 53,425 |
| 2026-06-15 | Rs 262.50 | Rs 264.00 | Rs 260.30 | Rs 261.00 | 46,623 |
| 2026-06-12 | Rs 262.00 | Rs 264.90 | Rs 261.30 | Rs 262.50 | 53,874 |
| 2026-06-11 | Rs 263.00 | Rs 264.50 | Rs 262.00 | Rs 263.50 | 30,657 |
| 2026-06-10 | Rs 265.50 | Rs 265.50 | Rs 262.00 | Rs 263.60 | 22,769 |
| 2026-06-09 | Rs 250.00 | Rs 267.00 | Rs 250.00 | Rs 264.50 | 61,597 |
| 2026-06-08 | Rs 270.80 | Rs 270.80 | Rs 260.00 | Rs 262.90 | 54,591 |
| 2026-06-05 | Rs 265.50 | Rs 269.50 | Rs 264.00 | Rs 265.00 | 61,544 |
| 2026-06-04 | Rs 270.00 | Rs 270.00 | Rs 265.90 | Rs 266.20 | 42,315 |
| 2026-06-03 | Rs 270.00 | Rs 274.00 | Rs 266.00 | Rs 269.50 | 54,895 |
| 2026-06-02 | Rs 268.00 | Rs 270.00 | Rs 265.60 | Rs 269.00 | 53,695 |
| 2026-06-01 | Rs 270.00 | Rs 274.00 | Rs 265.10 | Rs 266.20 | 114,009 |
| 2026-05-27 | Rs 275.00 | Rs 276.80 | Rs 272.40 | Rs 274.00 | 92,338 |
| 2026-05-26 | Rs 272.00 | Rs 277.70 | Rs 272.00 | Rs 272.90 | 51,063 |
| 2026-05-25 | Rs 270.00 | Rs 276.80 | Rs 270.00 | Rs 276.00 | 85,842 |
| 2026-05-22 | Rs 270.00 | Rs 272.00 | Rs 268.30 | Rs 271.50 | 49,025 |
| 2026-05-21 | Rs 272.00 | Rs 274.00 | Rs 268.60 | Rs 269.70 | 45,794 |
| 2026-05-20 | Rs 270.00 | Rs 272.90 | Rs 268.00 | Rs 272.00 | 54,971 |
| 2026-05-19 | Rs 268.40 | Rs 270.00 | Rs 267.00 | Rs 269.00 | 50,762 |
| 2026-05-18 | Rs 270.00 | Rs 271.00 | Rs 265.50 | Rs 268.40 | 52,363 |
| 2026-05-15 | Rs 270.00 | Rs 270.00 | Rs 264.00 | Rs 267.00 | 57,522 |
| 2026-05-14 | Rs 268.00 | Rs 269.00 | Rs 265.00 | Rs 267.30 | 35,732 |
| 2026-05-13 | Rs 268.00 | Rs 269.50 | Rs 264.20 | Rs 268.10 | 36,062 |
| 2026-05-12 | Rs 277.00 | Rs 278.50 | Rs 266.80 | Rs 268.00 | 117,629 |
| 2026-05-11 | Rs 255.00 | Rs 274.50 | Rs 255.00 | Rs 274.00 | 62,384 |
| 2026-05-08 | Rs 267.80 | Rs 269.00 | Rs 265.00 | Rs 267.00 | 44,067 |
| 2026-05-07 | Rs 266.00 | Rs 266.80 | Rs 262.00 | Rs 264.80 | 42,077 |
| 2026-05-06 | Rs 276.10 | Rs 276.10 | Rs 261.50 | Rs 263.90 | 55,036 |
| 2026-05-05 | Rs 262.00 | Rs 267.00 | Rs 260.60 | Rs 263.00 | 60,873 |
| 2026-05-04 | Rs 265.00 | Rs 268.00 | Rs 261.80 | Rs 262.50 | 66,976 |
| 2026-04-30 | Rs 267.00 | Rs 268.70 | Rs 262.00 | Rs 265.70 | 126,205 |
| 2026-04-29 | Rs 269.90 | Rs 270.00 | Rs 265.50 | Rs 267.00 | 53,958 |
| 2026-04-28 | Rs 285.30 | Rs 285.30 | Rs 267.70 | Rs 269.90 | 77,336 |
| 2026-04-27 | Rs 270.80 | Rs 273.90 | Rs 268.00 | Rs 271.80 | 111,885 |
| 2026-04-24 | Rs 270.70 | Rs 272.00 | Rs 266.00 | Rs 270.80 | 92,605 |
| 2026-04-23 | Rs 273.50 | Rs 275.00 | Rs 269.20 | Rs 270.70 | 65,713 |
| 2026-04-22 | Rs 271.00 | Rs 278.00 | Rs 268.00 | Rs 272.10 | 92,938 |
| 2026-04-21 | Rs 274.10 | Rs 277.00 | Rs 271.00 | Rs 271.60 | 75,315 |
| 2026-04-20 | Rs 278.10 | Rs 280.00 | Rs 273.00 | Rs 274.10 | 58,134 |
| 2026-04-17 | Rs 282.70 | Rs 282.70 | Rs 275.00 | Rs 278.00 | 158,094 |
| 2026-04-16 | Rs 284.70 | Rs 284.90 | Rs 276.00 | Rs 277.20 | 156,344 |
| 2026-04-15 | Rs 280.00 | Rs 288.60 | Rs 277.10 | Rs 284.70 | 199,644 |
| 2026-04-13 | Rs 275.00 | Rs 280.00 | Rs 275.00 | Rs 277.00 | 106,753 |
| 2026-04-10 | Rs 288.40 | Rs 288.40 | Rs 274.10 | Rs 277.00 | 166,218 |
| 2026-04-09 | Rs 280.00 | Rs 284.90 | Rs 276.10 | Rs 282.80 | 148,662 |
| 2026-04-08 | Rs 278.00 | Rs 279.80 | Rs 273.30 | Rs 279.80 | 142,941 |
| 2026-04-07 | Rs 278.50 | Rs 279.90 | Rs 271.00 | Rs 275.90 | 168,351 |
| 2026-04-06 | Rs 262.00 | Rs 284.00 | Rs 260.30 | Rs 275.20 | 301,255 |
| 2026-04-05 | Rs 267.00 | Rs 270.00 | Rs 261.00 | Rs 262.40 | 272,116 |
| 2026-04-02 | Rs 275.00 | Rs 276.00 | Rs 266.00 | Rs 272.00 | 215,576 |
| 2026-04-01 | Rs 283.80 | Rs 283.80 | Rs 270.00 | Rs 271.00 | 357,309 |
| 2026-03-31 | Rs 282.00 | Rs 284.00 | Rs 271.20 | Rs 283.80 | 243,430 |
| 2026-03-30 | Rs 290.00 | Rs 290.00 | Rs 277.60 | Rs 278.00 | 523,775 |
| 2026-03-29 | Rs 298.00 | Rs 299.90 | Rs 286.00 | Rs 287.20 | 522,390 |
| 2026-03-26 | Rs 307.00 | Rs 307.00 | Rs 296.20 | Rs 298.00 | 351,659 |
| 2026-03-25 | Rs 298.00 | Rs 307.00 | Rs 296.00 | Rs 301.00 | 1,205,668 |
| 2026-03-24 | Rs 297.00 | Rs 300.00 | Rs 292.60 | Rs 295.10 | 325,583 |
| 2026-03-23 | Rs 300.00 | Rs 301.20 | Rs 293.10 | Rs 296.60 | 284,958 |
| 2026-03-22 | Rs 301.00 | Rs 304.50 | Rs 296.10 | Rs 298.90 | 583,067 |
| 2026-03-19 | Rs 292.50 | Rs 300.00 | Rs 292.50 | Rs 299.00 | 677,725 |
| 2026-03-17 | Rs 287.00 | Rs 292.70 | Rs 282.00 | Rs 292.50 | 297,248 |
| 2026-03-16 | Rs 300.00 | Rs 300.00 | Rs 284.70 | Rs 287.30 | 419,979 |
| 2026-03-15 | Rs 300.00 | Rs 304.40 | Rs 293.00 | Rs 294.90 | 425,094 |
| 2026-03-12 | Rs 289.00 | Rs 303.00 | Rs 288.00 | Rs 298.50 | 651,160 |
| 2026-03-11 | Rs 293.00 | Rs 297.50 | Rs 287.00 | Rs 288.10 | 634,950 |
| 2026-03-10 | Rs 295.00 | Rs 296.00 | Rs 278.00 | Rs 291.00 | 717,710 |
| 2026-03-09 | Rs 271.70 | Rs 292.00 | Rs 271.70 | Rs 292.00 | 2,844 |
| 2026-03-03 | Rs 267.10 | Rs 267.10 | Rs 260.50 | Rs 266.40 | 88,409 |
| 2026-03-01 | Rs 266.40 | Rs 266.40 | Rs 255.00 | Rs 261.90 | 93,456 |
| 2026-02-26 | Rs 264.30 | Rs 264.30 | Rs 259.20 | Rs 261.20 | 80,779 |
| 2026-02-25 | Rs 262.90 | Rs 263.00 | Rs 258.00 | Rs 259.20 | 58,412 |
| 2026-02-24 | Rs 258.00 | Rs 260.00 | Rs 256.50 | Rs 259.90 | 94,267 |
| 2026-02-23 | Rs 255.00 | Rs 260.00 | Rs 255.00 | Rs 256.90 | 72,501 |
| 2026-02-22 | Rs 260.00 | Rs 260.00 | Rs 254.60 | Rs 255.00 | 133,171 |
| 2026-02-17 | Rs 263.10 | Rs 264.00 | Rs 259.70 | Rs 259.90 | 129,492 |
| 2026-02-16 | Rs 269.00 | Rs 269.80 | Rs 264.00 | Rs 265.00 | 60,177 |
| 2026-02-12 | Rs 267.00 | Rs 269.70 | Rs 264.00 | Rs 266.50 | 218,225 |
| 2026-02-11 | Rs 265.00 | Rs 266.30 | Rs 262.50 | Rs 264.00 | 157,755 |
| 2026-02-10 | Rs 263.00 | Rs 267.00 | Rs 260.00 | Rs 263.00 | 134,163 |
| 2026-02-09 | Rs 261.50 | Rs 265.00 | Rs 259.00 | Rs 262.00 | 136,674 |
| 2026-02-08 | Rs 263.10 | Rs 268.50 | Rs 260.00 | Rs 260.20 | 179,081 |
| 2026-02-05 | Rs 262.80 | Rs 266.00 | Rs 258.20 | Rs 263.70 | 121,177 |
| 2026-02-04 | Rs 260.00 | Rs 264.90 | Rs 257.50 | Rs 260.00 | 107,188 |
| 2026-02-03 | Rs 263.10 | Rs 266.30 | Rs 260.20 | Rs 261.90 | 139,891 |
| 2026-02-02 | Rs 265.00 | Rs 268.00 | Rs 262.10 | Rs 262.90 | 73,258 |
| 2026-02-01 | Rs 269.00 | Rs 270.90 | Rs 263.20 | Rs 265.00 | 171,572 |
| 2026-01-29 | Rs 263.00 | Rs 275.00 | Rs 261.50 | Rs 266.60 | 311,455 |
| 2026-01-28 | Rs 263.00 | Rs 267.50 | Rs 258.10 | Rs 260.50 | 233,329 |
| 2026-01-27 | Rs 270.00 | Rs 273.90 | Rs 262.70 | Rs 263.00 | 165,589 |
| 2026-01-26 | Rs 275.00 | Rs 279.00 | Rs 266.00 | Rs 270.00 | 291,578 |
| 2026-01-25 | Rs 265.00 | Rs 275.30 | Rs 265.00 | Rs 275.00 | 264,830 |
| 2026-01-22 | Rs 262.00 | Rs 266.00 | Rs 262.00 | Rs 265.30 | 110,713 |
| 2026-01-21 | Rs 266.00 | Rs 270.00 | Rs 263.20 | Rs 264.10 | 187,219 |
| 2026-01-20 | Rs 264.30 | Rs 268.20 | Rs 262.00 | Rs 266.70 | 237,371 |
| 2026-01-18 | Rs 258.00 | Rs 263.00 | Rs 258.00 | Rs 259.20 | 92,708 |
| 2026-01-14 | Rs 252.00 | Rs 258.00 | Rs 252.00 | Rs 255.20 | 83,682 |
| 2026-01-13 | Rs 257.00 | Rs 257.90 | Rs 254.80 | Rs 256.70 | 90,995 |
| 2026-01-12 | Rs 256.20 | Rs 259.90 | Rs 255.60 | Rs 255.90 | 87,905 |
| 2026-01-08 | Rs 256.10 | Rs 258.00 | Rs 256.00 | Rs 257.90 | 76,408 |
| 2026-01-07 | Rs 260.50 | Rs 262.00 | Rs 257.00 | Rs 258.00 | 84,259 |
| 2026-01-06 | Rs 260.60 | Rs 263.50 | Rs 259.00 | Rs 263.00 | 119,456 |
| 2026-01-05 | Rs 255.10 | Rs 258.90 | Rs 255.10 | Rs 258.00 | 73,772 |
| 2026-01-04 | Rs 259.00 | Rs 260.00 | Rs 255.30 | Rs 255.40 | 34,111 |
| 2026-01-01 | Rs 259.00 | Rs 262.20 | Rs 256.00 | Rs 258.90 | 114,299 |
| 2025-12-31 | Rs 260.00 | Rs 262.90 | Rs 258.10 | Rs 261.90 | 83,344 |
| 2025-12-29 | Rs 266.90 | Rs 266.90 | Rs 258.00 | Rs 260.00 | 96,932 |
| 2025-12-28 | Rs 257.00 | Rs 262.00 | Rs 255.90 | Rs 261.70 | 130,510 |
| 2025-12-24 | Rs 258.00 | Rs 258.00 | Rs 253.40 | Rs 254.50 | 46,345 |
| 2025-12-23 | Rs 250.10 | Rs 258.90 | Rs 250.10 | Rs 255.10 | 78,597 |
| 2025-12-22 | Rs 268.20 | Rs 268.20 | Rs 258.00 | Rs 259.00 | 111,105 |
| 2025-12-21 | Rs 262.00 | Rs 265.50 | Rs 261.10 | Rs 263.00 | 137,022 |
| 2025-12-18 | Rs 266.00 | Rs 267.00 | Rs 262.20 | Rs 264.70 | 83,618 |
| 2025-12-17 | Rs 266.30 | Rs 268.60 | Rs 265.20 | Rs 266.00 | 63,425 |
| 2025-12-16 | Rs 263.00 | Rs 266.50 | Rs 263.00 | Rs 266.30 | 126,754 |
| 2025-12-15 | Rs 262.50 | Rs 264.00 | Rs 260.10 | Rs 262.90 | 76,582 |
| 2025-12-14 | Rs 268.00 | Rs 268.00 | Rs 262.00 | Rs 264.80 | 108,582 |
| 2025-12-11 | Rs 263.00 | Rs 268.20 | Rs 263.00 | Rs 267.80 | 88,467 |
| 2025-12-10 | Rs 263.00 | Rs 269.90 | Rs 263.00 | Rs 266.90 | 57,771 |
| 2025-12-09 | Rs 262.00 | Rs 270.00 | Rs 262.00 | Rs 268.00 | 53,043 |
| 2025-12-08 | Rs 267.00 | Rs 270.00 | Rs 265.00 | Rs 266.50 | 61,726 |
| 2025-12-07 | Rs 270.00 | Rs 270.00 | Rs 265.80 | Rs 266.70 | 84,953 |
| 2025-12-03 | Rs 272.50 | Rs 274.50 | Rs 268.80 | Rs 269.00 | 86,398 |
| 2025-12-02 | Rs 270.00 | Rs 273.90 | Rs 270.00 | Rs 273.00 | 71,159 |
| 2025-12-01 | Rs 276.40 | Rs 276.40 | Rs 271.50 | Rs 273.00 | 162,358 |
| 2025-11-30 | Rs 278.00 | Rs 281.90 | Rs 273.00 | Rs 273.90 | 195,403 |
| 2025-11-27 | Rs 277.40 | Rs 281.80 | Rs 277.00 | Rs 278.00 | 234,751 |
| 2025-11-26 | Rs 285.00 | Rs 285.00 | Rs 279.00 | Rs 280.00 | 140,395 |
| 2025-11-25 | Rs 279.00 | Rs 283.20 | Rs 276.50 | Rs 282.00 | 324,409 |
| 2025-11-24 | Rs 267.00 | Rs 279.80 | Rs 267.00 | Rs 278.00 | 183,106 |
| 2025-11-23 | Rs 268.10 | Rs 271.40 | Rs 266.00 | Rs 271.40 | 160,089 |
| 2025-11-20 | Rs 261.70 | Rs 269.00 | Rs 261.70 | Rs 262.90 | 54,871 |
| 2025-11-19 | Rs 269.00 | Rs 272.00 | Rs 262.80 | Rs 267.00 | 70,697 |
| 2025-11-18 | Rs 269.00 | Rs 272.80 | Rs 260.20 | Rs 267.70 | 158,170 |
| 2025-11-17 | Rs 260.00 | Rs 263.90 | Rs 258.00 | Rs 263.80 | 65,432 |
| 2025-11-16 | Rs 260.00 | Rs 263.90 | Rs 258.90 | Rs 260.40 | 85,249 |
| 2025-11-13 | Rs 256.10 | Rs 277.10 | Rs 256.10 | Rs 261.00 | 96,415 |
| 2025-11-12 | Rs 265.00 | Rs 265.00 | Rs 261.20 | Rs 261.20 | 96,442 |
| 2025-11-11 | Rs 260.00 | Rs 266.00 | Rs 260.00 | Rs 264.00 | 60,539 |
| 2025-11-10 | Rs 260.00 | Rs 275.50 | Rs 260.00 | Rs 265.00 | 62,413 |
| 2025-11-09 | Rs 271.00 | Rs 273.90 | Rs 264.00 | Rs 264.90 | 83,521 |
| 2025-11-06 | Rs 274.30 | Rs 274.30 | Rs 266.30 | Rs 271.00 | 175,613 |
| 2025-11-05 | Rs 267.00 | Rs 270.50 | Rs 263.60 | Rs 269.00 | 124,525 |
| 2025-11-04 | Rs 271.70 | Rs 275.00 | Rs 267.00 | Rs 268.00 | 112,866 |
| 2025-11-03 | Rs 279.90 | Rs 281.90 | Rs 272.30 | Rs 273.80 | 127,510 |
| 2025-11-02 | Rs 280.50 | Rs 280.50 | Rs 273.00 | Rs 277.70 | 155,658 |
| 2025-10-30 | Rs 274.00 | Rs 276.00 | Rs 265.00 | Rs 275.00 | 178,501 |
| 2025-10-29 | Rs 272.00 | Rs 277.00 | Rs 262.30 | Rs 270.00 | 199,404 |
| 2025-10-28 | Rs 258.70 | Rs 269.80 | Rs 258.00 | Rs 267.50 | 156,242 |
| 2025-10-26 | Rs 254.20 | Rs 256.00 | Rs 250.00 | Rs 256.00 | 59,330 |
| 2025-10-19 | Rs 254.00 | Rs 256.80 | Rs 249.00 | Rs 254.20 | 65,336 |
| 2025-10-16 | Rs 259.00 | Rs 259.00 | Rs 250.50 | Rs 251.50 | 126,265 |
| 2025-10-15 | Rs 260.00 | Rs 263.00 | Rs 255.40 | Rs 255.40 | 60,991 |
| 2025-10-14 | Rs 261.40 | Rs 269.00 | Rs 257.10 | Rs 258.00 | 70,606 |
| 2025-10-13 | Rs 263.00 | Rs 265.00 | Rs 254.20 | Rs 265.00 | 188,193 |
| 2025-10-12 | Rs 263.00 | Rs 265.00 | Rs 256.70 | Rs 258.00 | 149,094 |
| 2025-10-09 | Rs 269.90 | Rs 283.00 | Rs 265.10 | Rs 265.10 | 219,448 |
| 2025-10-08 | Rs 266.50 | Rs 267.00 | Rs 258.00 | Rs 264.70 | 145,358 |
| 2025-10-07 | Rs 270.00 | Rs 273.00 | Rs 263.00 | Rs 266.50 | 148,622 |
| 2025-09-28 | Rs 274.00 | Rs 276.00 | Rs 270.00 | Rs 274.40 | 76,227 |
| 2025-09-25 | Rs 275.60 | Rs 279.40 | Rs 268.80 | Rs 273.00 | 108,839 |
| 2025-09-24 | Rs 281.00 | Rs 281.00 | Rs 270.00 | Rs 274.00 | 167,531 |
| 2025-09-23 | Rs 279.30 | Rs 285.00 | Rs 274.00 | Rs 281.00 | 189,939 |
| 2025-09-21 | Rs 245.30 | Rs 275.30 | Rs 245.30 | Rs 273.91 | 268,607 |
| 2025-09-18 | Rs 265.00 | Rs 265.00 | Rs 245.00 | Rs 250.30 | 22,665 |
| 2025-09-08 | Rs 270.70 | Rs 281.50 | Rs 269.00 | Rs 270.26 | 127,024 |
| 2025-09-07 | Rs 272.50 | Rs 282.50 | Rs 272.50 | Rs 276.17 | 94,277 |
| 2025-09-04 | Rs 279.30 | Rs 283.00 | Rs 275.70 | Rs 278.06 | 134,860 |