Himalaya Urja Bikas Company Limited (HURJA) Price History
Daily open, high, low, close and volume for Himalaya Urja Bikas Company Limited (HURJA) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 262.20 | Rs 263.90 | Rs 260.00 | Rs 262.60 | 35,324 |
| 2026-10-15 | Rs 260.10 | Rs 261.00 | Rs 258.00 | Rs 261.00 | 70,616 |
| 2026-10-14 | Rs 257.00 | Rs 260.00 | Rs 255.90 | Rs 260.00 | 81,060 |
| 2026-10-13 | Rs 253.00 | Rs 256.90 | Rs 251.00 | Rs 256.70 | 74,067 |
| 2026-10-12 | Rs 260.00 | Rs 260.00 | Rs 252.00 | Rs 254.90 | 65,904 |
| 2026-10-09 | Rs 260.00 | Rs 262.90 | Rs 256.90 | Rs 258.90 | 93,536 |
| 2026-10-08 | Rs 258.30 | Rs 262.00 | Rs 256.50 | Rs 260.00 | 105,179 |
| 2026-10-07 | Rs 256.00 | Rs 259.90 | Rs 253.30 | Rs 257.30 | 93,827 |
| 2026-10-06 | Rs 254.00 | Rs 259.00 | Rs 253.30 | Rs 256.00 | 98,888 |
| 2026-10-05 | Rs 253.40 | Rs 259.00 | Rs 250.10 | Rs 253.00 | 72,924 |
| 2026-10-02 | Rs 260.00 | Rs 265.00 | Rs 255.00 | Rs 257.00 | 134,386 |
| 2026-10-01 | Rs 259.00 | Rs 266.00 | Rs 256.70 | Rs 260.00 | 226,689 |
| 2026-09-30 | Rs 258.60 | Rs 260.00 | Rs 251.10 | Rs 256.00 | 65,519 |
| 2026-09-29 | Rs 252.00 | Rs 254.50 | Rs 251.20 | Rs 252.70 | 42,547 |
| 2026-09-28 | Rs 256.00 | Rs 260.00 | Rs 250.10 | Rs 252.50 | 82,384 |
| 2026-09-24 | Rs 252.10 | Rs 257.90 | Rs 250.60 | Rs 257.00 | 80,862 |
| 2026-09-23 | Rs 259.00 | Rs 260.00 | Rs 251.00 | Rs 252.00 | 111,584 |
| 2026-09-22 | Rs 259.00 | Rs 268.00 | Rs 258.20 | Rs 260.00 | 121,112 |
| 2026-09-18 | Rs 265.00 | Rs 269.80 | Rs 261.00 | Rs 264.00 | 123,680 |
| 2026-09-17 | Rs 262.00 | Rs 270.80 | Rs 262.00 | Rs 266.90 | 346,261 |
| 2026-09-16 | Rs 265.00 | Rs 266.00 | Rs 256.00 | Rs 257.00 | 235,007 |
| 2026-09-15 | Rs 264.00 | Rs 265.00 | Rs 253.10 | Rs 263.00 | 308,689 |
| 2026-09-14 | Rs 249.00 | Rs 255.00 | Rs 247.00 | Rs 252.00 | 213,347 |
| 2026-09-11 | Rs 234.90 | Rs 247.00 | Rs 234.90 | Rs 247.00 | 149,139 |
| 2026-09-10 | Rs 231.00 | Rs 238.00 | Rs 228.00 | Rs 235.00 | 45,230 |
| 2026-09-09 | Rs 231.10 | Rs 235.00 | Rs 231.10 | Rs 232.00 | 39,646 |
| 2026-09-07 | Rs 230.00 | Rs 234.30 | Rs 229.30 | Rs 233.50 | 44,635 |
| 2026-09-03 | Rs 232.00 | Rs 232.00 | Rs 225.00 | Rs 228.00 | 36,438 |
| 2026-09-02 | Rs 226.10 | Rs 231.00 | Rs 225.50 | Rs 230.00 | 16,174 |
| 2026-09-01 | Rs 225.90 | Rs 231.00 | Rs 225.90 | Rs 229.00 | 34,665 |
| 2026-08-31 | Rs 231.00 | Rs 231.00 | Rs 225.00 | Rs 226.00 | 45,909 |
| 2026-08-27 | Rs 225.00 | Rs 233.00 | Rs 220.00 | Rs 230.00 | 41,082 |
| 2026-08-26 | Rs 234.00 | Rs 234.10 | Rs 226.60 | Rs 228.00 | 77,058 |
| 2026-08-25 | Rs 236.90 | Rs 236.90 | Rs 231.10 | Rs 233.50 | 31,529 |
| 2026-08-24 | Rs 238.00 | Rs 238.00 | Rs 233.00 | Rs 233.50 | 41,095 |
| 2026-08-21 | Rs 238.00 | Rs 241.90 | Rs 234.10 | Rs 234.10 | 29,860 |
| 2026-08-20 | Rs 233.30 | Rs 238.50 | Rs 233.30 | Rs 237.90 | 18,279 |
| 2026-08-19 | Rs 235.60 | Rs 238.00 | Rs 232.70 | Rs 235.50 | 39,189 |
| 2026-08-18 | Rs 241.00 | Rs 241.00 | Rs 235.10 | Rs 235.60 | 44,585 |
| 2026-08-17 | Rs 245.00 | Rs 246.00 | Rs 240.00 | Rs 241.00 | 34,390 |
| 2026-08-14 | Rs 249.90 | Rs 249.90 | Rs 243.30 | Rs 244.40 | 65,095 |
| 2026-08-13 | Rs 240.00 | Rs 249.00 | Rs 238.20 | Rs 245.80 | 158,691 |
| 2026-08-12 | Rs 237.00 | Rs 240.80 | Rs 236.00 | Rs 237.00 | 23,768 |
| 2026-08-11 | Rs 240.50 | Rs 241.80 | Rs 237.50 | Rs 238.00 | 33,750 |
| 2026-08-10 | Rs 239.70 | Rs 240.00 | Rs 236.20 | Rs 239.00 | 28,025 |
| 2026-08-07 | Rs 238.00 | Rs 239.80 | Rs 237.00 | Rs 238.00 | 29,557 |
| 2026-08-06 | Rs 245.00 | Rs 245.00 | Rs 239.00 | Rs 239.10 | 34,513 |
| 2026-08-05 | Rs 241.00 | Rs 241.90 | Rs 236.50 | Rs 239.90 | 52,381 |
| 2026-08-04 | Rs 236.00 | Rs 239.20 | Rs 233.00 | Rs 239.00 | 36,183 |
| 2026-08-03 | Rs 240.00 | Rs 242.00 | Rs 236.30 | Rs 237.90 | 48,508 |
| 2026-07-31 | Rs 230.50 | Rs 238.00 | Rs 230.10 | Rs 236.10 | 30,589 |
| 2026-07-30 | Rs 237.00 | Rs 237.00 | Rs 230.40 | Rs 232.00 | 36,584 |
| 2026-07-29 | Rs 232.00 | Rs 238.00 | Rs 232.00 | Rs 234.20 | 16,960 |
| 2026-07-28 | Rs 237.00 | Rs 238.00 | Rs 233.00 | Rs 234.10 | 56,571 |
| 2026-07-27 | Rs 241.30 | Rs 246.00 | Rs 235.00 | Rs 237.00 | 71,050 |
| 2026-07-24 | Rs 245.00 | Rs 245.80 | Rs 240.00 | Rs 241.00 | 51,790 |
| 2026-07-23 | Rs 240.00 | Rs 243.70 | Rs 236.20 | Rs 242.80 | 53,462 |
| 2026-07-22 | Rs 245.10 | Rs 247.50 | Rs 239.00 | Rs 240.00 | 62,330 |
| 2026-07-21 | Rs 253.00 | Rs 253.00 | Rs 242.10 | Rs 245.10 | 64,980 |
| 2026-07-20 | Rs 239.00 | Rs 248.00 | Rs 239.00 | Rs 247.40 | 89,500 |
| 2026-07-17 | Rs 229.00 | Rs 238.80 | Rs 229.00 | Rs 238.00 | 54,855 |
| 2026-07-16 | Rs 229.00 | Rs 230.00 | Rs 225.10 | Rs 226.50 | 24,506 |
| 2026-07-15 | Rs 229.90 | Rs 230.00 | Rs 226.70 | Rs 227.00 | 18,128 |
| 2026-07-14 | Rs 224.00 | Rs 228.00 | Rs 219.10 | Rs 226.00 | 43,280 |
| 2026-07-13 | Rs 226.00 | Rs 226.00 | Rs 222.00 | Rs 222.10 | 52,638 |
| 2026-07-10 | Rs 230.00 | Rs 231.00 | Rs 225.00 | Rs 226.00 | 56,263 |
| 2026-07-09 | Rs 230.00 | Rs 230.00 | Rs 226.00 | Rs 227.40 | 32,493 |
| 2026-07-08 | Rs 229.10 | Rs 232.00 | Rs 228.90 | Rs 230.00 | 37,804 |
| 2026-07-07 | Rs 228.00 | Rs 233.00 | Rs 228.00 | Rs 231.90 | 28,024 |
| 2026-07-06 | Rs 231.00 | Rs 235.00 | Rs 228.00 | Rs 230.40 | 25,766 |
| 2026-07-03 | Rs 234.90 | Rs 236.00 | Rs 233.00 | Rs 233.30 | 22,810 |
| 2026-07-02 | Rs 237.00 | Rs 238.70 | Rs 230.30 | Rs 234.20 | 31,435 |
| 2026-07-01 | Rs 231.00 | Rs 238.70 | Rs 231.00 | Rs 237.00 | 47,776 |
| 2026-06-30 | Rs 226.10 | Rs 232.00 | Rs 225.10 | Rs 229.00 | 33,676 |
| 2026-06-29 | Rs 236.00 | Rs 236.00 | Rs 228.00 | Rs 231.30 | 39,810 |
| 2026-06-26 | Rs 235.00 | Rs 236.90 | Rs 234.30 | Rs 234.30 | 25,750 |
| 2026-06-25 | Rs 235.10 | Rs 239.80 | Rs 234.20 | Rs 236.20 | 23,969 |
| 2026-06-24 | Rs 241.00 | Rs 241.00 | Rs 234.00 | Rs 237.70 | 52,364 |
| 2026-06-23 | Rs 240.10 | Rs 244.90 | Rs 240.00 | Rs 241.00 | 37,267 |
| 2026-06-22 | Rs 243.30 | Rs 246.00 | Rs 242.00 | Rs 243.00 | 23,429 |
| 2026-06-19 | Rs 245.00 | Rs 245.10 | Rs 241.20 | Rs 243.00 | 40,313 |
| 2026-06-18 | Rs 247.00 | Rs 247.00 | Rs 244.00 | Rs 245.00 | 29,344 |
| 2026-06-17 | Rs 246.50 | Rs 249.90 | Rs 245.50 | Rs 246.90 | 24,156 |
| 2026-06-16 | Rs 247.00 | Rs 247.00 | Rs 246.10 | Rs 247.00 | 30,125 |
| 2026-06-15 | Rs 249.60 | Rs 249.60 | Rs 246.20 | Rs 247.90 | 34,018 |
| 2026-06-12 | Rs 248.00 | Rs 252.00 | Rs 247.00 | Rs 249.60 | 33,699 |
| 2026-06-11 | Rs 254.00 | Rs 254.00 | Rs 248.00 | Rs 249.70 | 38,778 |
| 2026-06-10 | Rs 248.00 | Rs 253.00 | Rs 248.00 | Rs 250.00 | 26,793 |
| 2026-06-09 | Rs 238.30 | Rs 252.00 | Rs 238.30 | Rs 250.00 | 81,152 |
| 2026-06-08 | Rs 250.00 | Rs 254.00 | Rs 250.00 | Rs 250.80 | 44,563 |
| 2026-06-05 | Rs 255.10 | Rs 257.50 | Rs 250.10 | Rs 252.50 | 42,526 |
| 2026-06-04 | Rs 256.00 | Rs 258.00 | Rs 254.00 | Rs 255.00 | 42,604 |
| 2026-06-03 | Rs 257.70 | Rs 259.00 | Rs 256.00 | Rs 257.20 | 30,098 |
| 2026-06-02 | Rs 256.00 | Rs 259.00 | Rs 253.30 | Rs 257.70 | 23,981 |
| 2026-06-01 | Rs 260.00 | Rs 262.00 | Rs 255.00 | Rs 255.30 | 102,023 |
| 2026-05-27 | Rs 262.10 | Rs 264.00 | Rs 260.10 | Rs 262.40 | 78,902 |
| 2026-05-26 | Rs 269.00 | Rs 270.00 | Rs 259.00 | Rs 262.10 | 97,135 |
| 2026-05-25 | Rs 262.00 | Rs 269.00 | Rs 262.00 | Rs 267.00 | 89,844 |
| 2026-05-22 | Rs 254.60 | Rs 263.00 | Rs 254.60 | Rs 263.00 | 57,523 |
| 2026-05-21 | Rs 254.70 | Rs 258.90 | Rs 254.60 | Rs 257.40 | 65,868 |
| 2026-05-20 | Rs 248.20 | Rs 257.00 | Rs 248.20 | Rs 257.00 | 46,715 |
| 2026-05-19 | Rs 252.60 | Rs 253.20 | Rs 248.20 | Rs 250.00 | 52,874 |
| 2026-05-18 | Rs 255.00 | Rs 257.00 | Rs 252.00 | Rs 252.50 | 20,798 |
| 2026-05-15 | Rs 253.00 | Rs 256.50 | Rs 252.00 | Rs 252.90 | 29,928 |
| 2026-05-14 | Rs 253.00 | Rs 254.50 | Rs 250.60 | Rs 252.00 | 33,692 |
| 2026-05-13 | Rs 254.90 | Rs 254.90 | Rs 252.40 | Rs 253.70 | 54,445 |
| 2026-05-12 | Rs 264.80 | Rs 265.90 | Rs 255.10 | Rs 256.00 | 105,283 |
| 2026-05-11 | Rs 256.00 | Rs 263.00 | Rs 254.00 | Rs 263.00 | 94,510 |
| 2026-05-08 | Rs 250.00 | Rs 253.00 | Rs 247.60 | Rs 253.00 | 67,475 |
| 2026-05-07 | Rs 249.00 | Rs 249.40 | Rs 246.00 | Rs 247.50 | 34,333 |
| 2026-05-06 | Rs 253.00 | Rs 253.00 | Rs 246.00 | Rs 246.90 | 53,115 |
| 2026-05-05 | Rs 245.10 | Rs 254.90 | Rs 245.10 | Rs 250.00 | 93,338 |
| 2026-05-04 | Rs 253.00 | Rs 255.00 | Rs 246.00 | Rs 246.90 | 132,765 |
| 2026-04-30 | Rs 242.20 | Rs 257.80 | Rs 242.20 | Rs 255.00 | 90,951 |
| 2026-04-29 | Rs 260.00 | Rs 260.00 | Rs 252.20 | Rs 254.90 | 104,043 |
| 2026-04-28 | Rs 262.90 | Rs 264.80 | Rs 255.00 | Rs 260.00 | 182,035 |
| 2026-04-27 | Rs 262.00 | Rs 264.00 | Rs 260.50 | Rs 262.90 | 71,965 |
| 2026-04-24 | Rs 263.00 | Rs 263.90 | Rs 257.00 | Rs 262.00 | 103,513 |
| 2026-04-23 | Rs 257.50 | Rs 272.00 | Rs 257.50 | Rs 264.40 | 174,063 |
| 2026-04-22 | Rs 262.00 | Rs 275.00 | Rs 258.00 | Rs 271.00 | 196,862 |
| 2026-04-21 | Rs 258.40 | Rs 276.90 | Rs 258.40 | Rs 264.00 | 189,362 |
| 2026-04-20 | Rs 280.00 | Rs 280.00 | Rs 270.10 | Rs 272.00 | 130,566 |
| 2026-04-17 | Rs 279.10 | Rs 283.90 | Rs 273.00 | Rs 279.50 | 209,037 |
| 2026-04-16 | Rs 296.70 | Rs 296.70 | Rs 275.00 | Rs 280.00 | 470,931 |
| 2026-04-15 | Rs 292.00 | Rs 294.60 | Rs 284.00 | Rs 290.90 | 502,919 |
| 2026-04-13 | Rs 275.10 | Rs 287.80 | Rs 275.10 | Rs 287.00 | 385,970 |
| 2026-04-10 | Rs 274.40 | Rs 285.00 | Rs 274.40 | Rs 279.00 | 306,144 |
| 2026-04-09 | Rs 282.80 | Rs 286.00 | Rs 275.00 | Rs 280.00 | 269,791 |
| 2026-04-08 | Rs 276.90 | Rs 281.50 | Rs 272.60 | Rs 279.00 | 175,801 |
| 2026-04-07 | Rs 270.10 | Rs 286.00 | Rs 268.10 | Rs 274.00 | 185,614 |
| 2026-04-06 | Rs 261.00 | Rs 276.80 | Rs 256.10 | Rs 275.60 | 380,753 |
| 2026-04-05 | Rs 270.00 | Rs 270.00 | Rs 255.30 | Rs 256.50 | 520,171 |
| 2026-04-02 | Rs 274.00 | Rs 285.00 | Rs 268.80 | Rs 274.00 | 295,047 |
| 2026-04-01 | Rs 296.00 | Rs 296.00 | Rs 276.10 | Rs 277.00 | 503,961 |
| 2026-03-31 | Rs 300.00 | Rs 301.00 | Rs 291.20 | Rs 295.90 | 910,465 |
| 2026-03-30 | Rs 287.00 | Rs 302.00 | Rs 285.00 | Rs 294.50 | 1,065,534 |
| 2026-03-29 | Rs 294.00 | Rs 295.00 | Rs 284.20 | Rs 286.00 | 329,041 |
| 2026-03-26 | Rs 294.00 | Rs 294.70 | Rs 289.00 | Rs 294.00 | 158,119 |
| 2026-03-25 | Rs 294.10 | Rs 298.00 | Rs 290.00 | Rs 293.00 | 289,733 |
| 2026-03-24 | Rs 299.90 | Rs 300.00 | Rs 292.10 | Rs 296.00 | 335,627 |
| 2026-03-23 | Rs 299.00 | Rs 300.30 | Rs 291.00 | Rs 294.90 | 263,231 |
| 2026-03-22 | Rs 305.00 | Rs 311.00 | Rs 295.00 | Rs 299.00 | 887,634 |
| 2026-03-19 | Rs 297.00 | Rs 312.10 | Rs 297.00 | Rs 305.00 | 619,385 |
| 2026-03-17 | Rs 290.00 | Rs 305.00 | Rs 290.00 | Rs 302.70 | 471,775 |
| 2026-03-16 | Rs 299.00 | Rs 306.20 | Rs 293.00 | Rs 294.30 | 450,009 |
| 2026-03-15 | Rs 308.00 | Rs 308.00 | Rs 297.00 | Rs 304.70 | 592,671 |
| 2026-03-12 | Rs 285.00 | Rs 310.00 | Rs 285.00 | Rs 302.00 | 989,760 |
| 2026-03-11 | Rs 290.00 | Rs 297.00 | Rs 281.00 | Rs 286.40 | 691,898 |
| 2026-03-10 | Rs 288.00 | Rs 291.90 | Rs 274.50 | Rs 285.10 | 761,115 |
| 2026-03-09 | Rs 272.10 | Rs 292.00 | Rs 272.10 | Rs 282.50 | 22,772 |
| 2026-03-03 | Rs 260.30 | Rs 269.90 | Rs 256.00 | Rs 266.80 | 232,691 |
| 2026-03-01 | Rs 260.10 | Rs 264.90 | Rs 247.00 | Rs 260.30 | 197,710 |
| 2026-02-26 | Rs 259.00 | Rs 259.00 | Rs 253.20 | Rs 255.00 | 97,906 |
| 2026-02-25 | Rs 255.00 | Rs 257.40 | Rs 253.00 | Rs 256.80 | 101,469 |
| 2026-02-24 | Rs 243.00 | Rs 255.30 | Rs 243.00 | Rs 254.00 | 106,794 |
| 2026-02-23 | Rs 252.00 | Rs 256.80 | Rs 245.00 | Rs 247.80 | 166,121 |
| 2026-02-22 | Rs 264.00 | Rs 264.00 | Rs 251.00 | Rs 252.00 | 231,914 |
| 2026-02-17 | Rs 276.60 | Rs 278.00 | Rs 261.00 | Rs 263.00 | 429,569 |
| 2026-02-16 | Rs 284.00 | Rs 284.00 | Rs 269.70 | Rs 271.20 | 650,748 |
| 2026-02-12 | Rs 276.50 | Rs 295.00 | Rs 276.00 | Rs 283.90 | 1,085,097 |
| 2026-02-11 | Rs 275.20 | Rs 282.30 | Rs 266.30 | Rs 281.30 | 804,102 |
| 2026-02-10 | Rs 270.00 | Rs 276.00 | Rs 263.00 | Rs 269.90 | 627,560 |
| 2026-02-09 | Rs 263.00 | Rs 274.90 | Rs 259.90 | Rs 268.90 | 895,478 |
| 2026-02-08 | Rs 259.00 | Rs 266.90 | Rs 258.00 | Rs 259.60 | 571,043 |
| 2026-02-05 | Rs 240.10 | Rs 260.90 | Rs 239.50 | Rs 255.10 | 460,252 |
| 2026-02-04 | Rs 249.50 | Rs 249.50 | Rs 237.40 | Rs 244.00 | 192,774 |
| 2026-02-03 | Rs 260.10 | Rs 260.10 | Rs 244.70 | Rs 244.70 | 145,944 |
| 2026-02-02 | Rs 258.00 | Rs 259.79 | Rs 250.00 | Rs 255.00 | 198,093 |
| 2026-02-01 | Rs 249.00 | Rs 261.00 | Rs 245.40 | Rs 257.00 | 476,144 |
| 2026-01-29 | Rs 239.90 | Rs 256.40 | Rs 234.80 | Rs 248.00 | 596,962 |
| 2026-01-28 | Rs 232.00 | Rs 238.80 | Rs 230.60 | Rs 237.00 | 100,584 |
| 2026-01-27 | Rs 247.10 | Rs 247.10 | Rs 233.50 | Rs 234.20 | 177,624 |
| 2026-01-26 | Rs 247.10 | Rs 247.50 | Rs 239.00 | Rs 242.90 | 255,299 |
| 2026-01-25 | Rs 241.90 | Rs 247.70 | Rs 239.00 | Rs 246.00 | 212,365 |
| 2026-01-22 | Rs 232.00 | Rs 237.60 | Rs 228.60 | Rs 237.50 | 199,696 |
| 2026-01-21 | Rs 233.00 | Rs 234.90 | Rs 228.70 | Rs 229.90 | 98,683 |
| 2026-01-20 | Rs 230.00 | Rs 233.00 | Rs 226.10 | Rs 231.50 | 129,625 |
| 2026-01-18 | Rs 224.20 | Rs 228.00 | Rs 221.50 | Rs 225.80 | 63,070 |
| 2026-01-14 | Rs 224.00 | Rs 224.00 | Rs 220.70 | Rs 222.00 | 53,330 |
| 2026-01-13 | Rs 224.00 | Rs 224.10 | Rs 219.10 | Rs 221.10 | 46,908 |
| 2026-01-12 | Rs 221.10 | Rs 224.60 | Rs 221.10 | Rs 223.00 | 18,840 |
| 2026-01-08 | Rs 220.00 | Rs 224.00 | Rs 219.70 | Rs 223.50 | 91,038 |
| 2026-01-07 | Rs 227.00 | Rs 227.00 | Rs 220.20 | Rs 221.00 | 33,621 |
| 2026-01-06 | Rs 220.00 | Rs 224.60 | Rs 220.00 | Rs 222.80 | 48,330 |
| 2026-01-05 | Rs 221.00 | Rs 223.00 | Rs 218.30 | Rs 223.00 | 37,302 |
| 2026-01-04 | Rs 220.00 | Rs 221.90 | Rs 218.70 | Rs 219.90 | 29,391 |
| 2026-01-01 | Rs 227.90 | Rs 227.90 | Rs 221.10 | Rs 221.10 | 21,852 |
| 2025-12-31 | Rs 226.90 | Rs 229.90 | Rs 224.00 | Rs 224.50 | 53,497 |
| 2025-12-29 | Rs 224.60 | Rs 227.00 | Rs 220.20 | Rs 224.00 | 43,596 |
| 2025-12-28 | Rs 222.90 | Rs 225.80 | Rs 221.00 | Rs 225.80 | 50,244 |
| 2025-12-24 | Rs 216.30 | Rs 220.90 | Rs 216.20 | Rs 219.70 | 16,640 |
| 2025-12-23 | Rs 218.00 | Rs 218.00 | Rs 215.00 | Rs 218.00 | 25,739 |
| 2025-12-22 | Rs 219.00 | Rs 220.00 | Rs 216.00 | Rs 218.00 | 32,430 |
| 2025-12-21 | Rs 222.00 | Rs 222.00 | Rs 218.10 | Rs 219.00 | 34,050 |
| 2025-12-18 | Rs 226.00 | Rs 227.00 | Rs 222.00 | Rs 222.00 | 36,719 |
| 2025-12-17 | Rs 223.00 | Rs 225.90 | Rs 223.00 | Rs 224.70 | 36,445 |
| 2025-12-16 | Rs 222.00 | Rs 223.00 | Rs 220.50 | Rs 222.00 | 30,714 |
| 2025-12-15 | Rs 218.60 | Rs 221.50 | Rs 218.50 | Rs 221.00 | 22,220 |
| 2025-12-14 | Rs 222.00 | Rs 223.00 | Rs 219.20 | Rs 221.00 | 30,873 |
| 2025-12-11 | Rs 222.00 | Rs 222.90 | Rs 221.00 | Rs 222.00 | 23,487 |
| 2025-12-10 | Rs 222.10 | Rs 223.80 | Rs 220.80 | Rs 222.50 | 14,083 |
| 2025-12-09 | Rs 219.40 | Rs 225.00 | Rs 219.30 | Rs 222.80 | 58,406 |
| 2025-12-08 | Rs 227.90 | Rs 227.90 | Rs 220.20 | Rs 222.00 | 19,145 |
| 2025-12-07 | Rs 230.70 | Rs 230.70 | Rs 222.40 | Rs 224.00 | 31,479 |
| 2025-12-03 | Rs 223.10 | Rs 231.50 | Rs 223.10 | Rs 226.20 | 24,060 |
| 2025-12-02 | Rs 231.50 | Rs 231.50 | Rs 226.50 | Rs 227.50 | 27,514 |
| 2025-12-01 | Rs 230.00 | Rs 231.70 | Rs 226.60 | Rs 227.10 | 33,459 |
| 2025-11-30 | Rs 230.00 | Rs 235.00 | Rs 227.10 | Rs 227.70 | 120,657 |
| 2025-11-27 | Rs 230.10 | Rs 232.50 | Rs 230.00 | Rs 231.70 | 64,456 |
| 2025-11-26 | Rs 239.30 | Rs 239.30 | Rs 230.50 | Rs 230.90 | 109,746 |
| 2025-11-25 | Rs 236.00 | Rs 236.00 | Rs 230.30 | Rs 234.70 | 60,653 |
| 2025-11-24 | Rs 234.90 | Rs 237.00 | Rs 230.30 | Rs 233.00 | 106,480 |
| 2025-11-23 | Rs 226.00 | Rs 233.40 | Rs 221.50 | Rs 230.30 | 144,227 |
| 2025-11-20 | Rs 222.00 | Rs 228.00 | Rs 220.20 | Rs 222.50 | 49,941 |
| 2025-11-19 | Rs 230.00 | Rs 230.00 | Rs 223.80 | Rs 224.00 | 34,319 |
| 2025-11-18 | Rs 225.50 | Rs 229.50 | Rs 225.30 | Rs 227.20 | 139,208 |
| 2025-11-17 | Rs 223.50 | Rs 225.50 | Rs 218.30 | Rs 224.20 | 42,267 |
| 2025-11-16 | Rs 224.40 | Rs 224.40 | Rs 217.00 | Rs 222.50 | 28,597 |
| 2025-11-13 | Rs 225.80 | Rs 225.80 | Rs 218.60 | Rs 220.00 | 38,886 |
| 2025-11-12 | Rs 227.10 | Rs 227.10 | Rs 218.90 | Rs 222.00 | 35,376 |
| 2025-11-11 | Rs 222.00 | Rs 224.00 | Rs 218.00 | Rs 222.70 | 28,445 |
| 2025-11-10 | Rs 222.00 | Rs 222.00 | Rs 217.00 | Rs 220.00 | 25,181 |
| 2025-11-09 | Rs 220.00 | Rs 224.40 | Rs 220.00 | Rs 220.00 | 41,489 |
| 2025-11-06 | Rs 226.00 | Rs 230.50 | Rs 223.00 | Rs 223.50 | 60,058 |
| 2025-11-05 | Rs 222.60 | Rs 229.00 | Rs 221.00 | Rs 228.00 | 72,801 |
| 2025-11-04 | Rs 235.60 | Rs 235.60 | Rs 223.00 | Rs 227.00 | 73,461 |
| 2025-11-03 | Rs 232.30 | Rs 239.90 | Rs 230.30 | Rs 231.00 | 117,836 |
| 2025-11-02 | Rs 220.00 | Rs 239.80 | Rs 220.00 | Rs 237.00 | 191,320 |
| 2025-10-30 | Rs 220.30 | Rs 224.00 | Rs 214.20 | Rs 223.80 | 62,806 |
| 2025-10-29 | Rs 220.00 | Rs 221.30 | Rs 213.00 | Rs 216.00 | 106,999 |
| 2025-10-28 | Rs 208.00 | Rs 218.80 | Rs 208.00 | Rs 217.00 | 35,989 |
| 2025-10-26 | Rs 208.70 | Rs 209.00 | Rs 204.60 | Rs 209.00 | 24,783 |
| 2025-10-19 | Rs 209.80 | Rs 209.80 | Rs 205.80 | Rs 208.70 | 15,244 |
| 2025-10-16 | Rs 211.00 | Rs 211.50 | Rs 205.00 | Rs 206.00 | 74,855 |
| 2025-10-15 | Rs 211.00 | Rs 214.90 | Rs 210.50 | Rs 210.50 | 25,233 |
| 2025-10-14 | Rs 217.50 | Rs 217.50 | Rs 213.00 | Rs 213.50 | 31,014 |
| 2025-10-13 | Rs 213.00 | Rs 219.00 | Rs 213.00 | Rs 217.50 | 39,970 |
| 2025-10-12 | Rs 217.00 | Rs 219.00 | Rs 212.00 | Rs 213.00 | 66,128 |
| 2025-10-09 | Rs 219.80 | Rs 233.00 | Rs 219.40 | Rs 220.00 | 46,142 |
| 2025-10-08 | Rs 224.00 | Rs 224.00 | Rs 214.00 | Rs 215.50 | 69,271 |
| 2025-10-07 | Rs 226.10 | Rs 228.00 | Rs 220.10 | Rs 222.90 | 41,341 |
| 2025-09-28 | Rs 228.90 | Rs 233.40 | Rs 227.20 | Rs 230.20 | 15,696 |
| 2025-09-25 | Rs 223.40 | Rs 228.80 | Rs 223.40 | Rs 227.00 | 18,227 |
| 2025-09-24 | Rs 235.00 | Rs 235.00 | Rs 225.40 | Rs 225.60 | 40,715 |
| 2025-09-23 | Rs 229.00 | Rs 234.00 | Rs 226.00 | Rs 233.80 | 58,360 |
| 2025-09-21 | Rs 206.00 | Rs 227.70 | Rs 206.00 | Rs 226.87 | 108,067 |
| 2025-09-18 | Rs 217.60 | Rs 219.80 | Rs 207.00 | Rs 210.00 | 5,403 |
| 2025-09-08 | Rs 226.00 | Rs 228.00 | Rs 221.10 | Rs 221.99 | 62,290 |
| 2025-09-07 | Rs 224.60 | Rs 230.50 | Rs 224.60 | Rs 225.60 | 50,208 |
| 2025-09-04 | Rs 225.70 | Rs 232.50 | Rs 222.90 | Rs 229.10 | 79,459 |