ICFC Finance Limited (ICFC) Price History
Daily open, high, low, close and volume for ICFC Finance Limited (ICFC) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 590.00 | Rs 596.00 | Rs 588.00 | Rs 592.40 | 7,880 |
| 2026-10-08 | Rs 588.50 | Rs 595.00 | Rs 588.50 | Rs 589.20 | 9,605 |
| 2026-10-07 | Rs 590.10 | Rs 593.90 | Rs 587.00 | Rs 588.50 | 3,619 |
| 2026-10-06 | Rs 590.00 | Rs 592.00 | Rs 585.00 | Rs 590.10 | 9,479 |
| 2026-10-05 | Rs 588.50 | Rs 592.00 | Rs 588.00 | Rs 591.00 | 8,297 |
| 2026-10-02 | Rs 622.00 | Rs 622.00 | Rs 585.40 | Rs 592.00 | 12,591 |
| 2026-10-01 | Rs 592.10 | Rs 596.00 | Rs 592.10 | Rs 593.00 | 4,790 |
| 2026-09-30 | Rs 590.10 | Rs 594.00 | Rs 590.10 | Rs 591.10 | 4,727 |
| 2026-09-29 | Rs 620.00 | Rs 620.00 | Rs 587.00 | Rs 589.90 | 9,809 |
| 2026-09-28 | Rs 595.00 | Rs 607.00 | Rs 592.00 | Rs 593.50 | 9,329 |
| 2026-09-24 | Rs 590.00 | Rs 597.00 | Rs 590.00 | Rs 595.00 | 4,084 |
| 2026-09-23 | Rs 595.10 | Rs 596.00 | Rs 590.00 | Rs 591.90 | 10,309 |
| 2026-09-22 | Rs 606.00 | Rs 607.90 | Rs 593.20 | Rs 599.80 | 5,100 |
| 2026-09-18 | Rs 609.00 | Rs 618.00 | Rs 602.00 | Rs 606.00 | 8,460 |
| 2026-09-17 | Rs 610.00 | Rs 610.00 | Rs 600.10 | Rs 603.00 | 4,890 |
| 2026-09-16 | Rs 605.00 | Rs 605.00 | Rs 598.00 | Rs 602.40 | 6,921 |
| 2026-09-15 | Rs 598.00 | Rs 616.00 | Rs 595.00 | Rs 602.00 | 16,644 |
| 2026-09-14 | Rs 590.00 | Rs 595.00 | Rs 586.60 | Rs 586.60 | 5,533 |
| 2026-09-11 | Rs 578.00 | Rs 595.00 | Rs 578.00 | Rs 586.80 | 1,001 |
| 2026-09-10 | Rs 583.00 | Rs 588.00 | Rs 578.00 | Rs 580.50 | 3,709 |
| 2026-09-09 | Rs 585.00 | Rs 589.00 | Rs 577.30 | Rs 582.80 | 4,677 |
| 2026-09-07 | Rs 598.50 | Rs 599.00 | Rs 582.00 | Rs 582.10 | 3,470 |
| 2026-09-03 | Rs 585.50 | Rs 586.50 | Rs 584.00 | Rs 585.00 | 3,923 |
| 2026-09-02 | Rs 587.00 | Rs 588.90 | Rs 582.10 | Rs 583.60 | 3,860 |
| 2026-09-01 | Rs 578.00 | Rs 595.10 | Rs 578.00 | Rs 586.00 | 8,561 |
| 2026-08-31 | Rs 580.50 | Rs 589.00 | Rs 580.50 | Rs 580.50 | 3,428 |
| 2026-08-27 | Rs 577.00 | Rs 600.00 | Rs 567.60 | Rs 590.00 | 4,898 |
| 2026-08-26 | Rs 585.20 | Rs 585.20 | Rs 580.00 | Rs 585.10 | 8,938 |
| 2026-08-25 | Rs 591.00 | Rs 599.00 | Rs 588.00 | Rs 590.00 | 4,378 |
| 2026-08-24 | Rs 592.30 | Rs 597.00 | Rs 590.50 | Rs 591.00 | 4,101 |
| 2026-08-21 | Rs 600.00 | Rs 605.00 | Rs 591.00 | Rs 596.00 | 6,122 |
| 2026-08-20 | Rs 590.30 | Rs 597.00 | Rs 590.00 | Rs 597.00 | 6,162 |
| 2026-08-19 | Rs 591.00 | Rs 597.00 | Rs 590.10 | Rs 593.00 | 5,204 |
| 2026-08-18 | Rs 595.00 | Rs 595.00 | Rs 591.40 | Rs 593.80 | 4,156 |
| 2026-08-17 | Rs 600.00 | Rs 600.00 | Rs 594.00 | Rs 595.00 | 4,909 |
| 2026-08-14 | Rs 604.00 | Rs 604.00 | Rs 595.00 | Rs 600.00 | 11,549 |
| 2026-08-13 | Rs 595.00 | Rs 611.00 | Rs 595.00 | Rs 603.00 | 4,175 |
| 2026-08-12 | Rs 598.00 | Rs 613.70 | Rs 595.00 | Rs 595.00 | 8,451 |
| 2026-08-11 | Rs 614.90 | Rs 614.90 | Rs 597.00 | Rs 597.00 | 10,186 |
| 2026-08-10 | Rs 598.00 | Rs 608.00 | Rs 595.00 | Rs 599.00 | 2,931 |
| 2026-08-07 | Rs 601.10 | Rs 605.00 | Rs 600.00 | Rs 603.00 | 7,627 |
| 2026-08-06 | Rs 606.10 | Rs 610.00 | Rs 602.10 | Rs 605.00 | 3,311 |
| 2026-08-05 | Rs 606.00 | Rs 609.50 | Rs 600.00 | Rs 609.50 | 5,758 |
| 2026-08-04 | Rs 611.00 | Rs 611.00 | Rs 601.20 | Rs 605.00 | 8,100 |
| 2026-08-03 | Rs 612.00 | Rs 614.00 | Rs 610.00 | Rs 611.00 | 7,604 |
| 2026-07-31 | Rs 610.10 | Rs 614.10 | Rs 607.00 | Rs 613.00 | 3,306 |
| 2026-07-30 | Rs 618.00 | Rs 618.00 | Rs 612.70 | Rs 613.00 | 1,785 |
| 2026-07-29 | Rs 619.90 | Rs 625.00 | Rs 610.10 | Rs 618.00 | 10,039 |
| 2026-07-28 | Rs 615.00 | Rs 619.90 | Rs 610.20 | Rs 613.10 | 3,418 |
| 2026-07-27 | Rs 628.00 | Rs 628.00 | Rs 613.00 | Rs 613.00 | 4,344 |
| 2026-07-24 | Rs 611.10 | Rs 629.00 | Rs 611.10 | Rs 628.00 | 9,051 |
| 2026-07-23 | Rs 611.50 | Rs 622.00 | Rs 611.50 | Rs 620.00 | 5,166 |
| 2026-07-22 | Rs 620.00 | Rs 622.00 | Rs 615.00 | Rs 618.00 | 5,520 |
| 2026-07-21 | Rs 619.10 | Rs 625.00 | Rs 614.00 | Rs 622.00 | 7,446 |
| 2026-07-20 | Rs 609.00 | Rs 621.00 | Rs 609.00 | Rs 619.50 | 4,928 |
| 2026-07-17 | Rs 605.00 | Rs 609.80 | Rs 595.10 | Rs 608.50 | 10,767 |
| 2026-07-16 | Rs 592.00 | Rs 600.00 | Rs 585.00 | Rs 589.00 | 9,136 |
| 2026-07-15 | Rs 600.00 | Rs 605.00 | Rs 591.00 | Rs 600.00 | 5,568 |
| 2026-07-14 | Rs 588.00 | Rs 597.00 | Rs 580.00 | Rs 596.60 | 10,105 |
| 2026-07-13 | Rs 592.00 | Rs 597.90 | Rs 588.00 | Rs 588.00 | 10,251 |
| 2026-07-10 | Rs 605.00 | Rs 608.00 | Rs 597.20 | Rs 598.00 | 8,273 |
| 2026-07-09 | Rs 604.20 | Rs 608.00 | Rs 590.00 | Rs 605.00 | 9,895 |
| 2026-07-08 | Rs 605.50 | Rs 615.90 | Rs 605.50 | Rs 608.00 | 5,875 |
| 2026-07-07 | Rs 615.30 | Rs 617.00 | Rs 610.00 | Rs 616.00 | 1,063 |
| 2026-07-06 | Rs 614.00 | Rs 626.00 | Rs 610.30 | Rs 611.00 | 3,761 |
| 2026-07-03 | Rs 629.00 | Rs 629.00 | Rs 615.00 | Rs 615.00 | 11,779 |
| 2026-07-02 | Rs 617.00 | Rs 618.00 | Rs 610.00 | Rs 615.00 | 2,927 |
| 2026-07-01 | Rs 612.00 | Rs 621.90 | Rs 612.00 | Rs 613.20 | 5,327 |
| 2026-06-30 | Rs 609.00 | Rs 612.00 | Rs 601.20 | Rs 605.00 | 11,261 |
| 2026-06-29 | Rs 623.00 | Rs 623.00 | Rs 607.00 | Rs 615.00 | 7,224 |
| 2026-06-26 | Rs 617.00 | Rs 625.00 | Rs 615.00 | Rs 625.00 | 2,028 |
| 2026-06-25 | Rs 606.20 | Rs 624.00 | Rs 606.20 | Rs 620.90 | 4,063 |
| 2026-06-24 | Rs 621.00 | Rs 623.90 | Rs 613.10 | Rs 619.00 | 20,016 |
| 2026-06-23 | Rs 617.00 | Rs 622.00 | Rs 617.00 | Rs 622.00 | 11,468 |
| 2026-06-22 | Rs 622.10 | Rs 628.00 | Rs 620.00 | Rs 621.50 | 9,895 |
| 2026-06-19 | Rs 627.00 | Rs 627.00 | Rs 621.20 | Rs 623.00 | 3,285 |
| 2026-06-18 | Rs 629.90 | Rs 630.00 | Rs 622.00 | Rs 626.90 | 3,104 |
| 2026-06-17 | Rs 629.90 | Rs 629.90 | Rs 625.00 | Rs 628.00 | 1,067 |
| 2026-06-16 | Rs 622.00 | Rs 631.00 | Rs 620.20 | Rs 625.00 | 7,727 |
| 2026-06-15 | Rs 630.00 | Rs 630.00 | Rs 621.10 | Rs 621.10 | 6,650 |
| 2026-06-12 | Rs 596.60 | Rs 634.80 | Rs 596.60 | Rs 626.60 | 5,961 |
| 2026-06-11 | Rs 638.00 | Rs 638.00 | Rs 628.00 | Rs 628.00 | 5,068 |
| 2026-06-10 | Rs 645.00 | Rs 645.00 | Rs 632.60 | Rs 636.00 | 5,607 |
| 2026-06-09 | Rs 643.00 | Rs 643.00 | Rs 625.00 | Rs 637.00 | 18,814 |
| 2026-06-08 | Rs 658.80 | Rs 658.80 | Rs 640.20 | Rs 643.50 | 9,048 |
| 2026-06-05 | Rs 642.90 | Rs 657.70 | Rs 642.90 | Rs 649.00 | 45,301 |
| 2026-06-04 | Rs 643.00 | Rs 650.00 | Rs 635.00 | Rs 640.00 | 7,878 |
| 2026-06-03 | Rs 645.10 | Rs 647.90 | Rs 637.00 | Rs 643.00 | 13,324 |
| 2026-06-02 | Rs 630.90 | Rs 650.00 | Rs 628.00 | Rs 645.00 | 45,620 |
| 2026-06-01 | Rs 631.00 | Rs 631.00 | Rs 619.00 | Rs 622.00 | 8,303 |
| 2026-05-27 | Rs 623.00 | Rs 632.00 | Rs 620.40 | Rs 629.70 | 8,482 |
| 2026-05-26 | Rs 640.00 | Rs 640.00 | Rs 621.00 | Rs 632.00 | 10,589 |
| 2026-05-25 | Rs 631.00 | Rs 639.50 | Rs 629.00 | Rs 635.00 | 7,574 |
| 2026-05-22 | Rs 637.90 | Rs 637.90 | Rs 622.00 | Rs 631.00 | 3,634 |
| 2026-05-21 | Rs 635.00 | Rs 635.00 | Rs 624.50 | Rs 631.40 | 6,384 |
| 2026-05-20 | Rs 636.00 | Rs 636.00 | Rs 615.00 | Rs 627.80 | 10,660 |
| 2026-05-19 | Rs 624.00 | Rs 626.90 | Rs 620.00 | Rs 620.00 | 3,051 |
| 2026-05-18 | Rs 620.00 | Rs 629.00 | Rs 614.30 | Rs 624.00 | 24,412 |
| 2026-05-15 | Rs 620.00 | Rs 628.00 | Rs 615.00 | Rs 620.00 | 5,794 |
| 2026-05-14 | Rs 625.00 | Rs 625.00 | Rs 620.00 | Rs 621.90 | 4,302 |
| 2026-05-13 | Rs 625.00 | Rs 625.00 | Rs 620.00 | Rs 620.20 | 8,107 |
| 2026-05-12 | Rs 636.10 | Rs 636.10 | Rs 620.40 | Rs 620.40 | 12,376 |
| 2026-05-11 | Rs 640.00 | Rs 643.00 | Rs 632.20 | Rs 635.10 | 3,033 |
| 2026-05-08 | Rs 623.00 | Rs 635.00 | Rs 622.00 | Rs 635.00 | 8,380 |
| 2026-05-07 | Rs 620.00 | Rs 627.70 | Rs 620.00 | Rs 624.00 | 3,591 |
| 2026-05-06 | Rs 618.00 | Rs 628.90 | Rs 618.00 | Rs 623.00 | 5,651 |
| 2026-05-05 | Rs 619.50 | Rs 620.00 | Rs 610.00 | Rs 618.00 | 8,204 |
| 2026-05-04 | Rs 610.10 | Rs 620.00 | Rs 610.10 | Rs 619.50 | 3,269 |
| 2026-04-30 | Rs 618.00 | Rs 628.50 | Rs 615.00 | Rs 622.10 | 5,496 |
| 2026-04-29 | Rs 625.00 | Rs 642.00 | Rs 620.10 | Rs 623.50 | 5,578 |
| 2026-04-28 | Rs 625.80 | Rs 630.00 | Rs 625.00 | Rs 625.00 | 6,653 |
| 2026-04-27 | Rs 622.00 | Rs 630.00 | Rs 622.00 | Rs 625.80 | 3,170 |
| 2026-04-24 | Rs 629.50 | Rs 626.50 | Rs 621.20 | Rs 622.00 | 8,339 |
| 2026-04-23 | Rs 620.20 | Rs 633.00 | Rs 620.00 | Rs 629.50 | 4,905 |
| 2026-04-22 | Rs 625.10 | Rs 638.00 | Rs 616.20 | Rs 634.00 | 10,832 |
| 2026-04-21 | Rs 639.90 | Rs 639.90 | Rs 622.00 | Rs 622.00 | 8,915 |
| 2026-04-20 | Rs 622.10 | Rs 635.00 | Rs 622.10 | Rs 625.00 | 11,608 |
| 2026-04-17 | Rs 650.00 | Rs 654.00 | Rs 626.30 | Rs 635.00 | 18,836 |
| 2026-04-16 | Rs 640.00 | Rs 649.00 | Rs 635.10 | Rs 642.00 | 11,043 |
| 2026-04-15 | Rs 649.00 | Rs 658.00 | Rs 648.10 | Rs 649.90 | 19,781 |
| 2026-04-13 | Rs 650.00 | Rs 654.80 | Rs 644.50 | Rs 649.00 | 5,015 |
| 2026-04-10 | Rs 659.00 | Rs 659.00 | Rs 644.20 | Rs 649.90 | 15,070 |
| 2026-04-09 | Rs 632.50 | Rs 661.00 | Rs 631.00 | Rs 651.20 | 24,183 |
| 2026-04-08 | Rs 631.00 | Rs 643.50 | Rs 629.00 | Rs 637.00 | 9,414 |
| 2026-04-07 | Rs 635.00 | Rs 635.00 | Rs 619.80 | Rs 624.00 | 9,955 |
| 2026-04-06 | Rs 620.00 | Rs 630.00 | Rs 615.00 | Rs 627.90 | 18,395 |
| 2026-04-05 | Rs 635.00 | Rs 635.00 | Rs 607.00 | Rs 611.00 | 35,709 |
| 2026-04-02 | Rs 631.10 | Rs 644.00 | Rs 622.30 | Rs 636.00 | 32,671 |
| 2026-04-01 | Rs 654.20 | Rs 654.60 | Rs 633.10 | Rs 642.00 | 22,068 |
| 2026-03-31 | Rs 650.00 | Rs 655.00 | Rs 637.00 | Rs 654.00 | 11,045 |
| 2026-03-30 | Rs 655.00 | Rs 665.00 | Rs 644.30 | Rs 646.90 | 25,020 |
| 2026-03-29 | Rs 678.00 | Rs 678.00 | Rs 655.00 | Rs 657.00 | 19,267 |
| 2026-03-26 | Rs 675.00 | Rs 684.90 | Rs 670.00 | Rs 678.00 | 32,176 |
| 2026-03-25 | Rs 690.00 | Rs 690.00 | Rs 676.00 | Rs 683.00 | 20,944 |
| 2026-03-24 | Rs 690.00 | Rs 693.00 | Rs 677.00 | Rs 690.00 | 25,961 |
| 2026-03-23 | Rs 691.00 | Rs 695.00 | Rs 681.10 | Rs 689.90 | 26,720 |
| 2026-03-22 | Rs 687.00 | Rs 690.00 | Rs 676.20 | Rs 687.00 | 32,298 |
| 2026-03-19 | Rs 668.00 | Rs 680.00 | Rs 658.10 | Rs 675.00 | 34,873 |
| 2026-03-17 | Rs 670.00 | Rs 670.00 | Rs 655.00 | Rs 662.90 | 19,197 |
| 2026-03-16 | Rs 663.00 | Rs 674.20 | Rs 661.00 | Rs 669.90 | 20,313 |
| 2026-03-15 | Rs 667.30 | Rs 680.00 | Rs 667.30 | Rs 672.20 | 14,914 |
| 2026-03-12 | Rs 660.10 | Rs 680.00 | Rs 657.00 | Rs 675.00 | 21,870 |
| 2026-03-11 | Rs 680.00 | Rs 684.00 | Rs 670.00 | Rs 670.00 | 28,013 |
| 2026-03-10 | Rs 704.00 | Rs 704.00 | Rs 670.00 | Rs 679.90 | 51,856 |
| 2026-03-09 | Rs 677.60 | Rs 691.10 | Rs 677.60 | Rs 691.10 | 40 |
| 2026-03-03 | Rs 652.00 | Rs 666.00 | Rs 652.00 | Rs 664.40 | 12,682 |
| 2026-03-01 | Rs 638.00 | Rs 660.00 | Rs 633.00 | Rs 654.10 | 12,001 |
| 2026-02-26 | Rs 650.00 | Rs 650.00 | Rs 640.00 | Rs 650.00 | 6,214 |
| 2026-02-25 | Rs 644.00 | Rs 652.00 | Rs 640.00 | Rs 645.00 | 5,923 |
| 2026-02-24 | Rs 635.00 | Rs 649.00 | Rs 631.00 | Rs 648.00 | 4,963 |
| 2026-02-23 | Rs 630.00 | Rs 638.00 | Rs 620.40 | Rs 630.60 | 10,469 |
| 2026-02-22 | Rs 650.00 | Rs 650.90 | Rs 625.00 | Rs 625.00 | 18,672 |
| 2026-02-17 | Rs 655.00 | Rs 656.00 | Rs 640.20 | Rs 640.20 | 20,215 |
| 2026-02-16 | Rs 646.50 | Rs 664.20 | Rs 645.10 | Rs 654.90 | 14,242 |
| 2026-02-12 | Rs 650.00 | Rs 658.90 | Rs 645.00 | Rs 651.20 | 13,587 |
| 2026-02-11 | Rs 658.20 | Rs 658.20 | Rs 647.00 | Rs 649.00 | 13,256 |
| 2026-02-10 | Rs 655.00 | Rs 664.70 | Rs 645.00 | Rs 645.30 | 15,514 |
| 2026-02-09 | Rs 675.00 | Rs 675.00 | Rs 653.00 | Rs 654.50 | 20,240 |
| 2026-02-08 | Rs 665.00 | Rs 676.00 | Rs 660.20 | Rs 664.90 | 26,210 |
| 2026-02-05 | Rs 658.00 | Rs 667.00 | Rs 657.00 | Rs 661.00 | 24,109 |
| 2026-02-04 | Rs 651.20 | Rs 668.00 | Rs 651.20 | Rs 658.10 | 21,428 |
| 2026-02-03 | Rs 671.00 | Rs 672.00 | Rs 653.00 | Rs 655.00 | 16,290 |
| 2026-02-02 | Rs 671.10 | Rs 674.00 | Rs 660.00 | Rs 660.00 | 20,854 |
| 2026-02-01 | Rs 679.00 | Rs 683.00 | Rs 665.00 | Rs 670.00 | 45,603 |
| 2026-01-29 | Rs 680.00 | Rs 688.90 | Rs 670.00 | Rs 672.00 | 36,291 |
| 2026-01-28 | Rs 684.10 | Rs 693.80 | Rs 670.00 | Rs 685.60 | 47,133 |
| 2026-01-27 | Rs 695.00 | Rs 700.00 | Rs 684.00 | Rs 684.10 | 56,524 |
| 2026-01-26 | Rs 700.10 | Rs 707.00 | Rs 685.00 | Rs 700.00 | 74,157 |
| 2026-01-25 | Rs 705.00 | Rs 714.00 | Rs 697.00 | Rs 702.90 | 126,730 |
| 2026-01-22 | Rs 690.00 | Rs 703.00 | Rs 680.20 | Rs 695.00 | 103,245 |
| 2026-01-21 | Rs 699.00 | Rs 700.00 | Rs 680.00 | Rs 691.00 | 52,858 |
| 2026-01-20 | Rs 709.80 | Rs 715.00 | Rs 695.00 | Rs 698.40 | 147,123 |
| 2026-01-18 | Rs 671.90 | Rs 700.10 | Rs 661.10 | Rs 696.00 | 141,531 |
| 2026-01-14 | Rs 642.20 | Rs 667.00 | Rs 640.10 | Rs 660.00 | 82,524 |
| 2026-01-13 | Rs 651.00 | Rs 651.00 | Rs 642.60 | Rs 642.80 | 21,173 |
| 2026-01-12 | Rs 656.00 | Rs 656.00 | Rs 641.90 | Rs 644.00 | 26,321 |
| 2026-01-08 | Rs 648.10 | Rs 652.80 | Rs 648.00 | Rs 649.00 | 17,446 |
| 2026-01-07 | Rs 658.90 | Rs 665.00 | Rs 645.00 | Rs 651.90 | 71,798 |
| 2026-01-06 | Rs 629.20 | Rs 652.00 | Rs 629.20 | Rs 651.00 | 78,242 |
| 2026-01-05 | Rs 639.00 | Rs 640.00 | Rs 628.20 | Rs 629.20 | 23,087 |
| 2026-01-04 | Rs 634.90 | Rs 635.00 | Rs 627.00 | Rs 630.00 | 10,986 |
| 2026-01-01 | Rs 633.00 | Rs 635.00 | Rs 625.00 | Rs 627.00 | 50,782 |
| 2025-12-31 | Rs 640.00 | Rs 646.90 | Rs 630.00 | Rs 635.00 | 27,004 |
| 2025-12-29 | Rs 641.00 | Rs 650.00 | Rs 636.00 | Rs 636.50 | 28,969 |
| 2025-12-28 | Rs 620.00 | Rs 640.00 | Rs 620.00 | Rs 640.00 | 29,989 |
| 2025-12-24 | Rs 629.00 | Rs 629.00 | Rs 618.10 | Rs 620.00 | 14,173 |
| 2025-12-23 | Rs 628.90 | Rs 628.90 | Rs 611.00 | Rs 621.00 | 19,627 |
| 2025-12-22 | Rs 629.90 | Rs 636.00 | Rs 617.60 | Rs 620.00 | 12,930 |
| 2025-12-21 | Rs 617.00 | Rs 624.00 | Rs 616.10 | Rs 624.00 | 20,301 |
| 2025-12-18 | Rs 629.10 | Rs 640.00 | Rs 622.10 | Rs 624.00 | 23,554 |
| 2025-12-17 | Rs 619.00 | Rs 635.00 | Rs 618.00 | Rs 633.00 | 21,119 |
| 2025-12-16 | Rs 630.00 | Rs 630.00 | Rs 615.00 | Rs 619.70 | 20,058 |
| 2025-12-15 | Rs 620.00 | Rs 623.90 | Rs 616.00 | Rs 620.00 | 6,091 |
| 2025-12-14 | Rs 610.00 | Rs 624.90 | Rs 610.00 | Rs 620.00 | 9,140 |
| 2025-12-11 | Rs 630.00 | Rs 630.00 | Rs 612.00 | Rs 617.00 | 9,058 |
| 2025-12-10 | Rs 639.00 | Rs 639.00 | Rs 614.50 | Rs 625.00 | 5,871 |
| 2025-12-09 | Rs 635.00 | Rs 635.00 | Rs 618.00 | Rs 627.00 | 4,844 |
| 2025-12-08 | Rs 630.00 | Rs 633.00 | Rs 620.00 | Rs 630.00 | 14,428 |
| 2025-12-07 | Rs 640.70 | Rs 640.80 | Rs 626.30 | Rs 630.00 | 25,688 |
| 2025-12-03 | Rs 654.00 | Rs 665.00 | Rs 642.00 | Rs 653.70 | 126,954 |
| 2025-12-02 | Rs 638.00 | Rs 649.90 | Rs 638.00 | Rs 646.80 | 4,898 |
| 2025-12-01 | Rs 638.00 | Rs 645.00 | Rs 636.00 | Rs 644.90 | 8,942 |
| 2025-11-30 | Rs 652.90 | Rs 654.00 | Rs 635.00 | Rs 639.00 | 22,531 |
| 2025-11-27 | Rs 641.00 | Rs 644.00 | Rs 640.00 | Rs 643.00 | 5,242 |
| 2025-11-26 | Rs 640.50 | Rs 649.80 | Rs 631.00 | Rs 645.00 | 11,571 |
| 2025-11-25 | Rs 647.00 | Rs 650.50 | Rs 640.00 | Rs 645.00 | 9,045 |
| 2025-11-24 | Rs 635.10 | Rs 644.90 | Rs 635.00 | Rs 643.00 | 14,217 |
| 2025-11-23 | Rs 634.00 | Rs 634.90 | Rs 627.00 | Rs 633.90 | 4,194 |
| 2025-11-20 | Rs 618.00 | Rs 627.40 | Rs 618.00 | Rs 624.00 | 3,737 |
| 2025-11-19 | Rs 640.00 | Rs 640.00 | Rs 620.20 | Rs 621.00 | 2,475 |
| 2025-11-18 | Rs 624.00 | Rs 634.00 | Rs 620.00 | Rs 630.00 | 6,682 |
| 2025-11-17 | Rs 613.00 | Rs 620.00 | Rs 612.40 | Rs 617.00 | 3,504 |
| 2025-11-16 | Rs 615.10 | Rs 621.00 | Rs 611.00 | Rs 612.00 | 4,203 |
| 2025-11-13 | Rs 622.50 | Rs 622.50 | Rs 611.00 | Rs 615.00 | 7,338 |
| 2025-11-12 | Rs 620.00 | Rs 630.00 | Rs 610.30 | Rs 610.30 | 7,287 |
| 2025-11-11 | Rs 640.00 | Rs 640.00 | Rs 620.00 | Rs 622.50 | 9,335 |
| 2025-11-10 | Rs 635.00 | Rs 644.00 | Rs 620.10 | Rs 627.90 | 9,232 |
| 2025-11-09 | Rs 655.00 | Rs 660.00 | Rs 632.00 | Rs 632.00 | 21,599 |
| 2025-11-06 | Rs 675.00 | Rs 675.00 | Rs 651.80 | Rs 652.00 | 8,398 |
| 2025-11-05 | Rs 638.10 | Rs 668.00 | Rs 635.00 | Rs 668.00 | 28,316 |
| 2025-11-04 | Rs 667.90 | Rs 667.90 | Rs 645.00 | Rs 645.00 | 11,558 |
| 2025-11-03 | Rs 660.00 | Rs 665.00 | Rs 648.20 | Rs 660.00 | 16,333 |
| 2025-11-02 | Rs 640.00 | Rs 660.00 | Rs 635.00 | Rs 656.00 | 29,119 |
| 2025-10-30 | Rs 627.00 | Rs 638.00 | Rs 610.00 | Rs 630.00 | 13,382 |
| 2025-10-29 | Rs 625.00 | Rs 640.00 | Rs 615.00 | Rs 615.00 | 7,698 |
| 2025-10-28 | Rs 618.10 | Rs 628.00 | Rs 605.80 | Rs 620.40 | 6,011 |
| 2025-10-26 | Rs 602.00 | Rs 606.00 | Rs 595.40 | Rs 606.00 | 3,747 |
| 2025-10-19 | Rs 595.00 | Rs 615.00 | Rs 595.00 | Rs 610.00 | 9,138 |
| 2025-10-16 | Rs 615.00 | Rs 615.00 | Rs 605.00 | Rs 606.00 | 9,717 |
| 2025-10-15 | Rs 615.00 | Rs 621.00 | Rs 609.00 | Rs 615.00 | 8,132 |
| 2025-10-14 | Rs 622.00 | Rs 624.70 | Rs 612.60 | Rs 621.00 | 7,574 |
| 2025-10-13 | Rs 606.10 | Rs 626.00 | Rs 605.00 | Rs 625.00 | 6,822 |
| 2025-10-12 | Rs 637.00 | Rs 639.90 | Rs 614.00 | Rs 614.00 | 32,237 |
| 2025-10-09 | Rs 645.10 | Rs 684.00 | Rs 637.00 | Rs 637.00 | 8,545 |
| 2025-10-08 | Rs 645.00 | Rs 649.00 | Rs 630.10 | Rs 632.50 | 11,220 |
| 2025-10-07 | Rs 662.00 | Rs 662.00 | Rs 642.00 | Rs 650.00 | 11,943 |
| 2025-09-28 | Rs 651.00 | Rs 670.00 | Rs 650.20 | Rs 661.00 | 6,377 |
| 2025-09-25 | Rs 663.00 | Rs 668.00 | Rs 647.00 | Rs 661.00 | 5,859 |
| 2025-09-24 | Rs 665.00 | Rs 670.00 | Rs 658.00 | Rs 658.50 | 7,176 |
| 2025-09-23 | Rs 667.00 | Rs 675.00 | Rs 660.00 | Rs 675.00 | 14,613 |
| 2025-09-21 | Rs 620.40 | Rs 665.00 | Rs 619.00 | Rs 661.60 | 24,503 |
| 2025-09-18 | Rs 634.60 | Rs 634.60 | Rs 633.00 | Rs 633.00 | 225 |
| 2025-09-08 | Rs 656.00 | Rs 664.00 | Rs 643.00 | Rs 647.52 | 20,383 |
| 2025-09-07 | Rs 670.00 | Rs 670.00 | Rs 657.00 | Rs 659.57 | 7,287 |
| 2025-09-04 | Rs 660.00 | Rs 667.00 | Rs 653.30 | Rs 661.66 | 11,353 |