Himalayan Life Insurance (HLI) Price History
Daily open, high, low, close and volume for Himalayan Life Insurance (HLI) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 292.00 | Rs 297.90 | Rs 292.00 | Rs 294.00 | 35,076 |
| 2026-10-08 | Rs 291.10 | Rs 295.00 | Rs 291.10 | Rs 293.90 | 17,493 |
| 2026-10-07 | Rs 295.00 | Rs 296.00 | Rs 292.00 | Rs 293.40 | 28,095 |
| 2026-10-06 | Rs 292.00 | Rs 299.00 | Rs 292.00 | Rs 296.90 | 24,244 |
| 2026-10-05 | Rs 300.00 | Rs 300.00 | Rs 289.10 | Rs 294.80 | 81,762 |
| 2026-10-02 | Rs 305.00 | Rs 305.00 | Rs 300.00 | Rs 300.00 | 26,046 |
| 2026-10-01 | Rs 302.00 | Rs 307.00 | Rs 301.20 | Rs 304.00 | 16,940 |
| 2026-09-30 | Rs 300.90 | Rs 305.00 | Rs 300.90 | Rs 302.00 | 14,389 |
| 2026-09-29 | Rs 304.00 | Rs 305.50 | Rs 300.20 | Rs 305.00 | 27,526 |
| 2026-09-28 | Rs 308.00 | Rs 312.00 | Rs 305.00 | Rs 305.50 | 33,903 |
| 2026-09-24 | Rs 306.00 | Rs 310.00 | Rs 304.00 | Rs 309.20 | 29,469 |
| 2026-09-23 | Rs 314.00 | Rs 314.40 | Rs 306.20 | Rs 306.90 | 40,726 |
| 2026-09-22 | Rs 314.00 | Rs 318.00 | Rs 308.80 | Rs 314.50 | 60,624 |
| 2026-09-18 | Rs 315.50 | Rs 318.00 | Rs 309.00 | Rs 317.00 | 30,564 |
| 2026-09-17 | Rs 313.00 | Rs 314.00 | Rs 309.00 | Rs 311.90 | 33,092 |
| 2026-09-16 | Rs 315.00 | Rs 318.00 | Rs 308.00 | Rs 309.50 | 32,390 |
| 2026-09-15 | Rs 319.00 | Rs 323.00 | Rs 307.00 | Rs 315.10 | 53,593 |
| 2026-09-14 | Rs 295.00 | Rs 306.00 | Rs 294.00 | Rs 304.00 | 31,870 |
| 2026-09-11 | Rs 292.00 | Rs 295.70 | Rs 290.00 | Rs 294.00 | 23,094 |
| 2026-09-10 | Rs 296.00 | Rs 296.00 | Rs 288.70 | Rs 290.30 | 17,464 |
| 2026-09-09 | Rs 296.60 | Rs 297.10 | Rs 295.90 | Rs 296.00 | 8,925 |
| 2026-09-07 | Rs 295.00 | Rs 300.00 | Rs 295.00 | Rs 296.60 | 18,552 |
| 2026-09-03 | Rs 296.00 | Rs 297.80 | Rs 293.20 | Rs 295.00 | 20,749 |
| 2026-09-02 | Rs 295.00 | Rs 296.00 | Rs 290.30 | Rs 293.00 | 17,370 |
| 2026-09-01 | Rs 290.10 | Rs 297.00 | Rs 286.20 | Rs 294.00 | 28,792 |
| 2026-08-31 | Rs 301.00 | Rs 301.00 | Rs 284.30 | Rs 287.00 | 48,460 |
| 2026-08-27 | Rs 301.00 | Rs 305.00 | Rs 295.90 | Rs 300.00 | 34,374 |
| 2026-08-26 | Rs 307.00 | Rs 310.00 | Rs 304.00 | Rs 305.00 | 25,215 |
| 2026-08-25 | Rs 310.00 | Rs 313.00 | Rs 307.00 | Rs 307.00 | 23,966 |
| 2026-08-24 | Rs 315.00 | Rs 315.00 | Rs 310.00 | Rs 311.00 | 55,510 |
| 2026-08-21 | Rs 321.00 | Rs 321.00 | Rs 313.80 | Rs 314.00 | 27,356 |
| 2026-08-20 | Rs 315.00 | Rs 316.00 | Rs 313.40 | Rs 316.00 | 25,393 |
| 2026-08-19 | Rs 315.00 | Rs 317.00 | Rs 313.20 | Rs 315.00 | 16,202 |
| 2026-08-18 | Rs 317.00 | Rs 317.80 | Rs 315.00 | Rs 315.50 | 23,119 |
| 2026-08-17 | Rs 320.00 | Rs 320.00 | Rs 317.00 | Rs 318.00 | 27,559 |
| 2026-08-14 | Rs 319.90 | Rs 324.00 | Rs 319.90 | Rs 320.80 | 21,915 |
| 2026-08-13 | Rs 317.00 | Rs 321.00 | Rs 316.10 | Rs 319.90 | 14,374 |
| 2026-08-12 | Rs 318.00 | Rs 319.80 | Rs 316.00 | Rs 317.00 | 9,096 |
| 2026-08-11 | Rs 316.10 | Rs 320.00 | Rs 316.10 | Rs 318.00 | 18,830 |
| 2026-08-10 | Rs 319.00 | Rs 320.00 | Rs 316.20 | Rs 317.00 | 24,202 |
| 2026-08-07 | Rs 319.00 | Rs 322.00 | Rs 318.00 | Rs 319.70 | 14,437 |
| 2026-08-06 | Rs 320.00 | Rs 324.10 | Rs 319.00 | Rs 319.90 | 26,906 |
| 2026-08-05 | Rs 323.00 | Rs 323.00 | Rs 320.00 | Rs 321.80 | 19,847 |
| 2026-08-04 | Rs 320.30 | Rs 326.70 | Rs 320.30 | Rs 321.10 | 19,057 |
| 2026-08-03 | Rs 325.00 | Rs 329.90 | Rs 321.30 | Rs 324.00 | 27,460 |
| 2026-07-31 | Rs 324.00 | Rs 326.00 | Rs 320.60 | Rs 325.00 | 25,031 |
| 2026-07-30 | Rs 325.80 | Rs 329.00 | Rs 323.20 | Rs 324.30 | 16,248 |
| 2026-07-29 | Rs 327.90 | Rs 330.00 | Rs 325.00 | Rs 325.80 | 13,625 |
| 2026-07-28 | Rs 328.00 | Rs 330.00 | Rs 325.30 | Rs 328.00 | 22,668 |
| 2026-07-27 | Rs 330.00 | Rs 336.00 | Rs 329.00 | Rs 329.50 | 31,849 |
| 2026-07-24 | Rs 330.20 | Rs 337.70 | Rs 330.20 | Rs 333.50 | 25,210 |
| 2026-07-23 | Rs 330.00 | Rs 338.80 | Rs 330.00 | Rs 334.80 | 27,177 |
| 2026-07-22 | Rs 334.00 | Rs 340.00 | Rs 331.20 | Rs 335.00 | 43,991 |
| 2026-07-21 | Rs 331.50 | Rs 338.40 | Rs 331.00 | Rs 334.00 | 41,122 |
| 2026-07-20 | Rs 344.40 | Rs 344.40 | Rs 329.20 | Rs 335.50 | 46,358 |
| 2026-07-17 | Rs 323.00 | Rs 329.90 | Rs 323.00 | Rs 328.00 | 30,096 |
| 2026-07-16 | Rs 333.90 | Rs 333.90 | Rs 313.10 | Rs 321.80 | 113,119 |
| 2026-07-15 | Rs 321.00 | Rs 323.00 | Rs 317.00 | Rs 318.00 | 14,073 |
| 2026-07-14 | Rs 317.00 | Rs 320.90 | Rs 313.60 | Rs 318.00 | 21,753 |
| 2026-07-13 | Rs 322.80 | Rs 322.80 | Rs 316.10 | Rs 317.00 | 18,680 |
| 2026-07-10 | Rs 320.00 | Rs 324.90 | Rs 318.00 | Rs 318.20 | 20,729 |
| 2026-07-09 | Rs 318.00 | Rs 324.00 | Rs 318.00 | Rs 320.00 | 21,648 |
| 2026-07-08 | Rs 329.40 | Rs 329.40 | Rs 320.00 | Rs 322.00 | 22,294 |
| 2026-07-07 | Rs 325.00 | Rs 325.80 | Rs 321.00 | Rs 324.00 | 17,720 |
| 2026-07-06 | Rs 322.00 | Rs 327.00 | Rs 320.00 | Rs 320.30 | 24,197 |
| 2026-07-03 | Rs 326.00 | Rs 328.70 | Rs 324.00 | Rs 324.00 | 18,804 |
| 2026-07-02 | Rs 331.00 | Rs 331.00 | Rs 321.00 | Rs 326.60 | 26,346 |
| 2026-07-01 | Rs 316.00 | Rs 329.90 | Rs 316.00 | Rs 329.00 | 27,314 |
| 2026-06-30 | Rs 322.50 | Rs 324.00 | Rs 318.00 | Rs 319.80 | 40,405 |
| 2026-06-29 | Rs 330.00 | Rs 330.00 | Rs 321.40 | Rs 324.80 | 46,741 |
| 2026-06-26 | Rs 334.60 | Rs 334.60 | Rs 328.60 | Rs 328.90 | 14,972 |
| 2026-06-25 | Rs 326.00 | Rs 331.00 | Rs 326.00 | Rs 331.00 | 23,298 |
| 2026-06-24 | Rs 333.80 | Rs 334.00 | Rs 326.70 | Rs 329.50 | 28,924 |
| 2026-06-23 | Rs 333.00 | Rs 335.00 | Rs 332.70 | Rs 334.00 | 16,010 |
| 2026-06-22 | Rs 319.20 | Rs 340.70 | Rs 319.20 | Rs 335.00 | 14,024 |
| 2026-06-19 | Rs 335.00 | Rs 338.00 | Rs 334.00 | Rs 336.00 | 24,461 |
| 2026-06-18 | Rs 334.00 | Rs 338.00 | Rs 334.00 | Rs 335.00 | 17,356 |
| 2026-06-17 | Rs 335.60 | Rs 338.00 | Rs 334.70 | Rs 335.40 | 28,805 |
| 2026-06-16 | Rs 336.00 | Rs 339.00 | Rs 335.60 | Rs 336.00 | 20,287 |
| 2026-06-15 | Rs 336.90 | Rs 338.00 | Rs 335.00 | Rs 336.00 | 44,820 |
| 2026-06-12 | Rs 337.50 | Rs 340.00 | Rs 337.00 | Rs 338.00 | 20,691 |
| 2026-06-11 | Rs 338.00 | Rs 341.80 | Rs 336.90 | Rs 339.00 | 16,832 |
| 2026-06-10 | Rs 340.00 | Rs 344.00 | Rs 339.30 | Rs 340.90 | 25,874 |
| 2026-06-09 | Rs 339.00 | Rs 341.00 | Rs 338.00 | Rs 340.00 | 37,199 |
| 2026-06-08 | Rs 341.90 | Rs 342.10 | Rs 338.30 | Rs 341.00 | 40,920 |
| 2026-06-05 | Rs 344.00 | Rs 348.00 | Rs 340.50 | Rs 341.90 | 38,829 |
| 2026-06-04 | Rs 348.60 | Rs 352.00 | Rs 345.00 | Rs 345.00 | 27,787 |
| 2026-06-03 | Rs 342.00 | Rs 354.90 | Rs 340.00 | Rs 348.60 | 77,619 |
| 2026-06-02 | Rs 344.90 | Rs 344.90 | Rs 337.10 | Rs 343.50 | 36,187 |
| 2026-06-01 | Rs 343.00 | Rs 348.00 | Rs 340.00 | Rs 341.00 | 29,026 |
| 2026-05-27 | Rs 342.00 | Rs 345.00 | Rs 341.00 | Rs 342.60 | 30,755 |
| 2026-05-26 | Rs 345.00 | Rs 345.00 | Rs 340.20 | Rs 341.80 | 24,916 |
| 2026-05-25 | Rs 344.00 | Rs 344.30 | Rs 340.00 | Rs 344.00 | 44,591 |
| 2026-05-22 | Rs 338.00 | Rs 339.90 | Rs 337.40 | Rs 339.80 | 32,647 |
| 2026-05-21 | Rs 341.00 | Rs 342.50 | Rs 336.50 | Rs 337.00 | 22,149 |
| 2026-05-20 | Rs 335.00 | Rs 340.70 | Rs 335.00 | Rs 340.50 | 25,123 |
| 2026-05-19 | Rs 337.00 | Rs 339.00 | Rs 336.00 | Rs 336.00 | 19,040 |
| 2026-05-18 | Rs 337.30 | Rs 341.90 | Rs 337.00 | Rs 337.00 | 16,419 |
| 2026-05-15 | Rs 339.90 | Rs 339.90 | Rs 336.40 | Rs 337.50 | 36,311 |
| 2026-05-14 | Rs 339.90 | Rs 341.00 | Rs 336.10 | Rs 336.90 | 18,822 |
| 2026-05-13 | Rs 338.00 | Rs 341.00 | Rs 338.00 | Rs 339.90 | 20,570 |
| 2026-05-12 | Rs 348.90 | Rs 348.90 | Rs 339.80 | Rs 341.00 | 35,603 |
| 2026-05-11 | Rs 341.00 | Rs 345.90 | Rs 339.00 | Rs 344.50 | 54,708 |
| 2026-05-08 | Rs 341.00 | Rs 341.00 | Rs 336.10 | Rs 339.00 | 48,756 |
| 2026-05-07 | Rs 338.00 | Rs 338.00 | Rs 335.00 | Rs 337.00 | 41,805 |
| 2026-05-06 | Rs 338.00 | Rs 339.90 | Rs 334.00 | Rs 335.00 | 46,111 |
| 2026-05-05 | Rs 335.30 | Rs 339.90 | Rs 335.30 | Rs 337.00 | 42,837 |
| 2026-05-04 | Rs 338.10 | Rs 341.00 | Rs 335.10 | Rs 336.50 | 48,916 |
| 2026-04-30 | Rs 341.20 | Rs 342.00 | Rs 337.00 | Rs 340.00 | 55,779 |
| 2026-04-29 | Rs 345.00 | Rs 346.00 | Rs 341.80 | Rs 341.80 | 42,620 |
| 2026-04-28 | Rs 347.40 | Rs 350.00 | Rs 344.00 | Rs 345.00 | 78,714 |
| 2026-04-27 | Rs 348.40 | Rs 352.00 | Rs 346.00 | Rs 347.40 | 49,517 |
| 2026-04-24 | Rs 350.00 | Rs 350.50 | Rs 347.00 | Rs 348.40 | 39,050 |
| 2026-04-23 | Rs 355.00 | Rs 355.00 | Rs 349.00 | Rs 349.10 | 45,253 |
| 2026-04-22 | Rs 350.00 | Rs 354.00 | Rs 346.00 | Rs 351.40 | 71,452 |
| 2026-04-21 | Rs 354.00 | Rs 359.90 | Rs 353.00 | Rs 354.00 | 29,084 |
| 2026-04-20 | Rs 372.00 | Rs 372.00 | Rs 352.80 | Rs 355.90 | 33,704 |
| 2026-04-17 | Rs 356.00 | Rs 362.90 | Rs 354.30 | Rs 356.00 | 40,908 |
| 2026-04-16 | Rs 360.00 | Rs 363.00 | Rs 356.40 | Rs 357.00 | 61,449 |
| 2026-04-15 | Rs 361.00 | Rs 366.00 | Rs 360.20 | Rs 362.00 | 68,816 |
| 2026-04-13 | Rs 360.00 | Rs 363.70 | Rs 358.10 | Rs 361.10 | 31,746 |
| 2026-04-10 | Rs 363.00 | Rs 365.90 | Rs 359.80 | Rs 360.20 | 113,941 |
| 2026-04-09 | Rs 357.00 | Rs 364.10 | Rs 355.00 | Rs 363.00 | 97,161 |
| 2026-04-08 | Rs 360.00 | Rs 360.00 | Rs 350.50 | Rs 358.30 | 109,243 |
| 2026-04-07 | Rs 364.20 | Rs 364.20 | Rs 351.40 | Rs 355.10 | 85,251 |
| 2026-04-06 | Rs 345.00 | Rs 360.00 | Rs 343.20 | Rs 359.00 | 168,871 |
| 2026-04-05 | Rs 358.60 | Rs 361.00 | Rs 349.00 | Rs 349.00 | 222,790 |
| 2026-04-02 | Rs 360.00 | Rs 368.00 | Rs 360.00 | Rs 365.90 | 67,259 |
| 2026-04-01 | Rs 370.00 | Rs 374.00 | Rs 360.00 | Rs 365.00 | 230,832 |
| 2026-03-31 | Rs 376.00 | Rs 381.00 | Rs 368.50 | Rs 377.00 | 92,057 |
| 2026-03-30 | Rs 383.20 | Rs 386.90 | Rs 375.00 | Rs 376.00 | 144,203 |
| 2026-03-29 | Rs 395.00 | Rs 395.00 | Rs 383.00 | Rs 383.20 | 166,180 |
| 2026-03-26 | Rs 390.00 | Rs 394.00 | Rs 388.10 | Rs 393.50 | 118,315 |
| 2026-03-25 | Rs 399.00 | Rs 401.00 | Rs 389.90 | Rs 393.90 | 187,578 |
| 2026-03-24 | Rs 404.90 | Rs 406.90 | Rs 398.00 | Rs 402.50 | 93,133 |
| 2026-03-23 | Rs 412.00 | Rs 412.90 | Rs 398.00 | Rs 404.90 | 160,317 |
| 2026-03-22 | Rs 398.00 | Rs 409.20 | Rs 397.00 | Rs 409.00 | 302,510 |
| 2026-03-19 | Rs 390.00 | Rs 396.00 | Rs 386.00 | Rs 396.00 | 204,604 |
| 2026-03-17 | Rs 380.00 | Rs 386.00 | Rs 378.00 | Rs 385.00 | 51,348 |
| 2026-03-16 | Rs 383.00 | Rs 387.00 | Rs 380.00 | Rs 382.70 | 85,362 |
| 2026-03-15 | Rs 388.00 | Rs 392.00 | Rs 383.60 | Rs 387.00 | 70,977 |
| 2026-03-12 | Rs 380.00 | Rs 388.00 | Rs 378.00 | Rs 386.50 | 92,659 |
| 2026-03-11 | Rs 396.00 | Rs 396.00 | Rs 381.90 | Rs 383.00 | 86,907 |
| 2026-03-10 | Rs 405.00 | Rs 405.00 | Rs 382.00 | Rs 396.00 | 208,688 |
| 2026-03-09 | Rs 380.40 | Rs 397.80 | Rs 380.40 | Rs 397.80 | 1,622 |
| 2026-03-03 | Rs 374.80 | Rs 374.80 | Rs 364.00 | Rs 373.00 | 41,127 |
| 2026-03-01 | Rs 360.10 | Rs 367.90 | Rs 360.00 | Rs 367.50 | 32,625 |
| 2026-02-26 | Rs 373.60 | Rs 373.60 | Rs 365.00 | Rs 365.00 | 24,328 |
| 2026-02-25 | Rs 361.00 | Rs 377.00 | Rs 360.20 | Rs 366.30 | 63,534 |
| 2026-02-24 | Rs 359.00 | Rs 361.00 | Rs 359.00 | Rs 360.00 | 20,106 |
| 2026-02-23 | Rs 358.00 | Rs 362.00 | Rs 358.00 | Rs 358.90 | 38,914 |
| 2026-02-22 | Rs 360.00 | Rs 365.00 | Rs 359.00 | Rs 361.00 | 71,552 |
| 2026-02-17 | Rs 363.20 | Rs 364.50 | Rs 361.00 | Rs 361.00 | 62,974 |
| 2026-02-16 | Rs 362.10 | Rs 370.00 | Rs 362.10 | Rs 365.00 | 57,230 |
| 2026-02-12 | Rs 362.10 | Rs 366.00 | Rs 360.00 | Rs 362.10 | 66,545 |
| 2026-02-11 | Rs 370.30 | Rs 370.30 | Rs 362.10 | Rs 362.10 | 43,711 |
| 2026-02-10 | Rs 363.60 | Rs 366.90 | Rs 363.00 | Rs 363.10 | 44,028 |
| 2026-02-09 | Rs 366.00 | Rs 366.40 | Rs 362.50 | Rs 364.10 | 74,223 |
| 2026-02-08 | Rs 372.00 | Rs 374.00 | Rs 366.00 | Rs 366.20 | 52,247 |
| 2026-02-05 | Rs 364.00 | Rs 370.00 | Rs 364.00 | Rs 369.90 | 55,084 |
| 2026-02-04 | Rs 357.80 | Rs 372.40 | Rs 357.80 | Rs 365.00 | 32,001 |
| 2026-02-03 | Rs 368.00 | Rs 369.80 | Rs 365.00 | Rs 365.10 | 38,681 |
| 2026-02-02 | Rs 366.30 | Rs 371.00 | Rs 366.00 | Rs 367.00 | 43,210 |
| 2026-02-01 | Rs 369.00 | Rs 373.00 | Rs 365.00 | Rs 366.30 | 66,162 |
| 2026-01-29 | Rs 370.00 | Rs 374.90 | Rs 368.00 | Rs 370.00 | 81,108 |
| 2026-01-28 | Rs 371.00 | Rs 374.50 | Rs 368.50 | Rs 371.20 | 55,058 |
| 2026-01-27 | Rs 380.00 | Rs 383.00 | Rs 368.50 | Rs 372.00 | 68,289 |
| 2026-01-26 | Rs 385.00 | Rs 385.00 | Rs 378.00 | Rs 381.00 | 97,084 |
| 2026-01-25 | Rs 380.00 | Rs 384.00 | Rs 376.00 | Rs 383.20 | 128,998 |
| 2026-01-22 | Rs 372.00 | Rs 376.00 | Rs 371.00 | Rs 375.00 | 57,181 |
| 2026-01-21 | Rs 380.00 | Rs 382.90 | Rs 375.10 | Rs 376.00 | 42,993 |
| 2026-01-20 | Rs 373.50 | Rs 380.90 | Rs 370.00 | Rs 378.40 | 107,711 |
| 2026-01-18 | Rs 365.00 | Rs 370.00 | Rs 362.50 | Rs 367.80 | 117,425 |
| 2026-01-14 | Rs 365.00 | Rs 369.70 | Rs 361.60 | Rs 364.90 | 85,359 |
| 2026-01-13 | Rs 373.60 | Rs 373.60 | Rs 363.10 | Rs 367.00 | 24,355 |
| 2026-01-12 | Rs 367.00 | Rs 369.00 | Rs 366.00 | Rs 366.30 | 54,953 |
| 2026-01-08 | Rs 370.00 | Rs 372.90 | Rs 368.00 | Rs 371.10 | 16,784 |
| 2026-01-07 | Rs 368.20 | Rs 373.00 | Rs 368.00 | Rs 370.00 | 28,978 |
| 2026-01-06 | Rs 371.00 | Rs 376.00 | Rs 369.00 | Rs 370.00 | 35,765 |
| 2026-01-05 | Rs 367.00 | Rs 371.00 | Rs 367.00 | Rs 371.00 | 44,697 |
| 2026-01-04 | Rs 367.00 | Rs 370.00 | Rs 366.10 | Rs 369.90 | 29,183 |
| 2026-01-01 | Rs 371.00 | Rs 375.00 | Rs 367.30 | Rs 369.10 | 23,436 |
| 2025-12-31 | Rs 365.20 | Rs 385.00 | Rs 365.20 | Rs 370.90 | 41,736 |
| 2025-12-29 | Rs 377.00 | Rs 377.00 | Rs 372.00 | Rs 372.50 | 33,068 |
| 2025-12-28 | Rs 372.00 | Rs 377.00 | Rs 370.00 | Rs 377.00 | 47,346 |
| 2025-12-24 | Rs 362.20 | Rs 370.00 | Rs 362.20 | Rs 368.00 | 20,961 |
| 2025-12-23 | Rs 365.00 | Rs 369.00 | Rs 362.00 | Rs 364.50 | 39,012 |
| 2025-12-22 | Rs 370.00 | Rs 371.40 | Rs 365.00 | Rs 366.60 | 39,500 |
| 2025-12-21 | Rs 375.00 | Rs 375.00 | Rs 370.40 | Rs 371.00 | 44,132 |
| 2025-12-18 | Rs 375.00 | Rs 377.60 | Rs 373.50 | Rs 374.00 | 23,303 |
| 2025-12-17 | Rs 373.10 | Rs 379.80 | Rs 373.10 | Rs 375.00 | 63,886 |
| 2025-12-16 | Rs 373.00 | Rs 376.90 | Rs 373.00 | Rs 375.50 | 57,484 |
| 2025-12-15 | Rs 371.80 | Rs 374.00 | Rs 371.00 | Rs 372.50 | 32,451 |
| 2025-12-14 | Rs 382.60 | Rs 382.60 | Rs 371.00 | Rs 371.80 | 36,115 |
| 2025-12-11 | Rs 375.50 | Rs 378.70 | Rs 375.00 | Rs 375.10 | 24,960 |
| 2025-12-10 | Rs 380.00 | Rs 380.00 | Rs 374.10 | Rs 375.50 | 29,481 |
| 2025-12-09 | Rs 376.00 | Rs 379.90 | Rs 375.00 | Rs 377.00 | 43,722 |
| 2025-12-08 | Rs 375.50 | Rs 378.80 | Rs 375.10 | Rs 376.00 | 21,791 |
| 2025-12-07 | Rs 375.00 | Rs 381.00 | Rs 374.40 | Rs 376.80 | 53,367 |
| 2025-12-03 | Rs 372.40 | Rs 380.00 | Rs 372.40 | Rs 377.00 | 28,568 |
| 2025-12-02 | Rs 376.30 | Rs 384.50 | Rs 376.30 | Rs 380.00 | 24,277 |
| 2025-12-01 | Rs 385.00 | Rs 385.90 | Rs 378.00 | Rs 381.00 | 46,254 |
| 2025-11-30 | Rs 390.00 | Rs 393.00 | Rs 380.20 | Rs 383.00 | 99,085 |
| 2025-11-27 | Rs 390.30 | Rs 391.90 | Rs 386.10 | Rs 389.90 | 73,269 |
| 2025-11-26 | Rs 390.00 | Rs 393.40 | Rs 387.00 | Rs 390.30 | 82,819 |
| 2025-11-25 | Rs 394.10 | Rs 395.00 | Rs 386.00 | Rs 392.00 | 104,989 |
| 2025-11-24 | Rs 381.00 | Rs 395.00 | Rs 375.00 | Rs 394.00 | 177,309 |
| 2025-11-23 | Rs 366.00 | Rs 374.70 | Rs 366.00 | Rs 373.60 | 33,398 |
| 2025-11-20 | Rs 368.00 | Rs 370.00 | Rs 365.80 | Rs 366.00 | 38,833 |
| 2025-11-19 | Rs 373.00 | Rs 373.90 | Rs 367.70 | Rs 367.70 | 19,611 |
| 2025-11-18 | Rs 369.00 | Rs 376.90 | Rs 369.00 | Rs 373.00 | 47,332 |
| 2025-11-17 | Rs 369.00 | Rs 371.00 | Rs 366.00 | Rs 369.00 | 40,056 |
| 2025-11-16 | Rs 367.00 | Rs 372.00 | Rs 366.10 | Rs 369.00 | 30,126 |
| 2025-11-13 | Rs 368.00 | Rs 375.00 | Rs 368.00 | Rs 371.00 | 18,476 |
| 2025-11-12 | Rs 370.50 | Rs 374.80 | Rs 369.00 | Rs 369.80 | 20,715 |
| 2025-11-11 | Rs 370.00 | Rs 373.00 | Rs 366.00 | Rs 372.00 | 31,853 |
| 2025-11-10 | Rs 368.20 | Rs 377.00 | Rs 367.00 | Rs 372.00 | 32,577 |
| 2025-11-09 | Rs 377.00 | Rs 379.00 | Rs 370.50 | Rs 370.60 | 41,972 |
| 2025-11-06 | Rs 381.00 | Rs 387.00 | Rs 375.40 | Rs 377.00 | 27,298 |
| 2025-11-05 | Rs 380.00 | Rs 383.90 | Rs 377.00 | Rs 383.80 | 38,414 |
| 2025-11-04 | Rs 382.10 | Rs 390.00 | Rs 379.50 | Rs 382.00 | 46,169 |
| 2025-11-03 | Rs 391.00 | Rs 397.00 | Rs 384.00 | Rs 387.00 | 68,022 |
| 2025-11-02 | Rs 380.00 | Rs 394.70 | Rs 372.50 | Rs 390.00 | 103,004 |
| 2025-10-30 | Rs 375.00 | Rs 379.30 | Rs 368.50 | Rs 376.40 | 47,741 |
| 2025-10-29 | Rs 375.00 | Rs 380.00 | Rs 370.10 | Rs 374.00 | 60,493 |
| 2025-10-28 | Rs 361.00 | Rs 377.00 | Rs 360.00 | Rs 374.80 | 63,492 |
| 2025-10-26 | Rs 360.00 | Rs 361.00 | Rs 356.00 | Rs 361.00 | 33,126 |
| 2025-10-19 | Rs 355.00 | Rs 364.90 | Rs 355.00 | Rs 359.90 | 37,932 |
| 2025-10-16 | Rs 368.00 | Rs 370.00 | Rs 355.00 | Rs 355.10 | 44,972 |
| 2025-10-15 | Rs 368.20 | Rs 375.00 | Rs 355.00 | Rs 363.90 | 111,926 |
| 2025-10-14 | Rs 385.00 | Rs 387.00 | Rs 371.00 | Rs 375.00 | 78,606 |
| 2025-10-13 | Rs 378.00 | Rs 385.00 | Rs 363.00 | Rs 385.00 | 49,283 |
| 2025-10-12 | Rs 375.10 | Rs 382.00 | Rs 367.00 | Rs 371.00 | 71,068 |
| 2025-10-09 | Rs 382.50 | Rs 401.80 | Rs 380.00 | Rs 382.00 | 51,412 |
| 2025-10-08 | Rs 379.00 | Rs 383.00 | Rs 370.10 | Rs 375.00 | 59,669 |
| 2025-10-07 | Rs 385.00 | Rs 393.00 | Rs 382.30 | Rs 383.00 | 23,967 |
| 2025-09-28 | Rs 390.00 | Rs 393.00 | Rs 384.10 | Rs 390.00 | 23,313 |
| 2025-09-25 | Rs 387.00 | Rs 392.10 | Rs 384.30 | Rs 390.00 | 23,230 |
| 2025-09-24 | Rs 394.90 | Rs 399.80 | Rs 382.00 | Rs 391.00 | 23,187 |
| 2025-09-23 | Rs 381.00 | Rs 398.00 | Rs 381.00 | Rs 394.90 | 33,892 |
| 2025-09-21 | Rs 354.80 | Rs 387.00 | Rs 354.80 | Rs 382.84 | 70,270 |
| 2025-09-18 | Rs 385.80 | Rs 385.80 | Rs 360.00 | Rs 362.00 | 11,585 |
| 2025-09-08 | Rs 404.00 | Rs 404.00 | Rs 392.50 | Rs 393.65 | 23,630 |
| 2025-09-07 | Rs 395.00 | Rs 401.00 | Rs 395.00 | Rs 396.09 | 22,202 |
| 2025-09-04 | Rs 396.00 | Rs 399.80 | Rs 395.00 | Rs 397.99 | 45,028 |