Ingwa Hydropower Limited (IHL) Price History
Daily open, high, low, close and volume for Ingwa Hydropower Limited (IHL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 316.00 | Rs 330.00 | Rs 316.00 | Rs 326.00 | 2,121 |
| 2026-10-08 | Rs 324.00 | Rs 324.00 | Rs 318.00 | Rs 321.00 | 2,311 |
| 2026-10-07 | Rs 305.30 | Rs 324.40 | Rs 305.30 | Rs 324.00 | 9,083 |
| 2026-10-06 | Rs 315.00 | Rs 315.00 | Rs 306.00 | Rs 309.00 | 1,819 |
| 2026-10-05 | Rs 315.00 | Rs 318.00 | Rs 301.00 | Rs 306.00 | 10,184 |
| 2026-10-02 | Rs 312.30 | Rs 320.00 | Rs 312.30 | Rs 315.50 | 5,274 |
| 2026-10-01 | Rs 321.00 | Rs 323.00 | Rs 319.00 | Rs 319.80 | 4,994 |
| 2026-09-30 | Rs 314.50 | Rs 324.40 | Rs 310.00 | Rs 316.30 | 6,280 |
| 2026-09-29 | Rs 330.00 | Rs 330.00 | Rs 312.00 | Rs 314.50 | 2,737 |
| 2026-09-28 | Rs 336.00 | Rs 336.00 | Rs 321.30 | Rs 322.00 | 12,460 |
| 2026-09-24 | Rs 341.00 | Rs 341.00 | Rs 320.20 | Rs 327.20 | 4,332 |
| 2026-09-23 | Rs 360.00 | Rs 360.00 | Rs 325.00 | Rs 325.10 | 9,830 |
| 2026-09-22 | Rs 338.00 | Rs 345.00 | Rs 330.00 | Rs 343.00 | 10,810 |
| 2026-09-18 | Rs 319.00 | Rs 342.80 | Rs 319.00 | Rs 338.10 | 24,905 |
| 2026-09-17 | Rs 329.00 | Rs 332.60 | Rs 317.00 | Rs 324.30 | 4,035 |
| 2026-09-16 | Rs 324.00 | Rs 327.00 | Rs 321.00 | Rs 327.00 | 9,160 |
| 2026-09-15 | Rs 318.00 | Rs 326.50 | Rs 315.00 | Rs 326.50 | 16,907 |
| 2026-09-14 | Rs 304.00 | Rs 310.00 | Rs 303.00 | Rs 310.00 | 10,149 |
| 2026-09-11 | Rs 304.90 | Rs 306.00 | Rs 300.00 | Rs 306.00 | 2,432 |
| 2026-09-10 | Rs 305.00 | Rs 311.00 | Rs 291.00 | Rs 299.60 | 6,621 |
| 2026-09-09 | Rs 295.00 | Rs 303.90 | Rs 293.00 | Rs 302.90 | 8,838 |
| 2026-09-07 | Rs 299.00 | Rs 308.00 | Rs 292.20 | Rs 292.20 | 9,160 |
| 2026-09-03 | Rs 299.00 | Rs 305.00 | Rs 295.00 | Rs 304.00 | 5,362 |
| 2026-09-02 | Rs 294.00 | Rs 302.00 | Rs 285.20 | Rs 299.50 | 7,760 |
| 2026-09-01 | Rs 295.00 | Rs 303.50 | Rs 291.00 | Rs 297.00 | 5,561 |
| 2026-08-31 | Rs 291.00 | Rs 308.60 | Rs 291.00 | Rs 295.00 | 4,452 |
| 2026-08-27 | Rs 300.00 | Rs 304.00 | Rs 282.50 | Rs 300.00 | 7,597 |
| 2026-08-26 | Rs 304.00 | Rs 320.00 | Rs 298.00 | Rs 300.00 | 12,790 |
| 2026-08-25 | Rs 322.00 | Rs 322.00 | Rs 310.00 | Rs 312.50 | 9,223 |
| 2026-08-24 | Rs 325.00 | Rs 325.00 | Rs 311.00 | Rs 315.00 | 11,408 |
| 2026-08-21 | Rs 326.00 | Rs 329.80 | Rs 321.00 | Rs 325.00 | 3,066 |
| 2026-08-20 | Rs 322.00 | Rs 329.00 | Rs 321.90 | Rs 326.00 | 9,482 |
| 2026-08-19 | Rs 328.00 | Rs 328.00 | Rs 320.10 | Rs 323.50 | 9,623 |
| 2026-08-18 | Rs 339.00 | Rs 339.00 | Rs 326.50 | Rs 328.00 | 14,020 |
| 2026-08-17 | Rs 349.90 | Rs 350.00 | Rs 332.10 | Rs 339.00 | 12,297 |
| 2026-08-14 | Rs 344.10 | Rs 345.00 | Rs 339.20 | Rs 343.00 | 9,094 |
| 2026-08-13 | Rs 346.00 | Rs 350.00 | Rs 344.00 | Rs 344.40 | 7,700 |
| 2026-08-12 | Rs 337.00 | Rs 343.00 | Rs 337.00 | Rs 341.00 | 1,410 |
| 2026-08-11 | Rs 344.00 | Rs 344.00 | Rs 338.00 | Rs 340.40 | 6,470 |
| 2026-08-10 | Rs 350.00 | Rs 350.00 | Rs 337.00 | Rs 345.00 | 4,586 |
| 2026-08-07 | Rs 348.00 | Rs 353.00 | Rs 345.10 | Rs 346.00 | 4,109 |
| 2026-08-06 | Rs 354.00 | Rs 355.00 | Rs 348.00 | Rs 348.00 | 5,844 |
| 2026-08-05 | Rs 350.00 | Rs 356.00 | Rs 348.30 | Rs 349.00 | 3,162 |
| 2026-08-04 | Rs 350.00 | Rs 356.00 | Rs 348.60 | Rs 350.10 | 2,277 |
| 2026-08-03 | Rs 352.00 | Rs 363.00 | Rs 350.00 | Rs 358.00 | 5,772 |
| 2026-07-31 | Rs 350.00 | Rs 352.80 | Rs 347.60 | Rs 350.00 | 2,315 |
| 2026-07-30 | Rs 355.00 | Rs 355.00 | Rs 345.20 | Rs 347.10 | 1,314 |
| 2026-07-29 | Rs 348.10 | Rs 357.90 | Rs 348.00 | Rs 350.00 | 5,569 |
| 2026-07-28 | Rs 350.00 | Rs 357.00 | Rs 350.00 | Rs 354.80 | 2,786 |
| 2026-07-27 | Rs 356.10 | Rs 363.00 | Rs 350.20 | Rs 358.80 | 6,088 |
| 2026-07-24 | Rs 365.00 | Rs 367.90 | Rs 355.00 | Rs 362.50 | 13,063 |
| 2026-07-23 | Rs 370.00 | Rs 370.00 | Rs 360.20 | Rs 367.50 | 3,367 |
| 2026-07-22 | Rs 360.00 | Rs 378.90 | Rs 360.00 | Rs 366.00 | 2,901 |
| 2026-07-21 | Rs 362.20 | Rs 375.00 | Rs 362.20 | Rs 370.00 | 10,216 |
| 2026-07-20 | Rs 369.00 | Rs 375.10 | Rs 361.00 | Rs 367.00 | 15,807 |
| 2026-07-17 | Rs 354.00 | Rs 359.90 | Rs 347.00 | Rs 359.00 | 19,613 |
| 2026-07-16 | Rs 340.00 | Rs 348.50 | Rs 340.00 | Rs 343.80 | 5,430 |
| 2026-07-15 | Rs 345.00 | Rs 353.00 | Rs 340.10 | Rs 345.20 | 5,293 |
| 2026-07-14 | Rs 329.00 | Rs 345.00 | Rs 329.00 | Rs 340.00 | 4,313 |
| 2026-07-13 | Rs 340.10 | Rs 345.00 | Rs 337.00 | Rs 337.50 | 8,814 |
| 2026-07-10 | Rs 350.00 | Rs 351.50 | Rs 343.00 | Rs 345.00 | 6,784 |
| 2026-07-09 | Rs 350.00 | Rs 364.90 | Rs 340.00 | Rs 348.00 | 10,822 |
| 2026-07-08 | Rs 358.00 | Rs 365.00 | Rs 351.30 | Rs 357.20 | 10,481 |
| 2026-07-07 | Rs 370.00 | Rs 374.40 | Rs 355.00 | Rs 358.00 | 3,395 |
| 2026-07-06 | Rs 368.00 | Rs 374.50 | Rs 364.00 | Rs 364.00 | 3,997 |
| 2026-07-03 | Rs 373.00 | Rs 379.80 | Rs 370.00 | Rs 373.00 | 5,349 |
| 2026-07-02 | Rs 367.10 | Rs 374.00 | Rs 364.00 | Rs 373.50 | 3,021 |
| 2026-07-01 | Rs 363.00 | Rs 375.90 | Rs 358.00 | Rs 372.60 | 9,407 |
| 2026-06-30 | Rs 365.00 | Rs 365.00 | Rs 350.00 | Rs 353.00 | 11,861 |
| 2026-06-29 | Rs 375.00 | Rs 375.00 | Rs 365.00 | Rs 365.00 | 7,366 |
| 2026-06-26 | Rs 375.00 | Rs 379.00 | Rs 370.00 | Rs 375.00 | 3,804 |
| 2026-06-25 | Rs 372.00 | Rs 377.00 | Rs 366.70 | Rs 375.00 | 9,333 |
| 2026-06-24 | Rs 375.00 | Rs 378.10 | Rs 365.10 | Rs 372.00 | 18,578 |
| 2026-06-23 | Rs 384.10 | Rs 385.10 | Rs 378.00 | Rs 383.00 | 12,655 |
| 2026-06-22 | Rs 392.00 | Rs 392.00 | Rs 387.00 | Rs 389.00 | 8,069 |
| 2026-06-19 | Rs 392.00 | Rs 395.00 | Rs 391.20 | Rs 392.00 | 8,372 |
| 2026-06-18 | Rs 393.40 | Rs 396.00 | Rs 393.00 | Rs 395.90 | 8,810 |
| 2026-06-17 | Rs 402.00 | Rs 402.00 | Rs 396.00 | Rs 396.50 | 8,545 |
| 2026-06-16 | Rs 393.00 | Rs 404.70 | Rs 393.00 | Rs 399.00 | 18,035 |
| 2026-06-15 | Rs 401.00 | Rs 406.00 | Rs 396.00 | Rs 399.00 | 26,334 |
| 2026-06-12 | Rs 391.00 | Rs 415.00 | Rs 390.00 | Rs 406.00 | 22,640 |
| 2026-06-11 | Rs 393.00 | Rs 400.00 | Rs 392.50 | Rs 392.50 | 12,090 |
| 2026-06-10 | Rs 400.00 | Rs 402.00 | Rs 390.00 | Rs 400.00 | 23,802 |
| 2026-06-09 | Rs 396.20 | Rs 407.00 | Rs 395.00 | Rs 400.00 | 27,493 |
| 2026-06-08 | Rs 400.00 | Rs 402.00 | Rs 394.50 | Rs 398.50 | 19,108 |
| 2026-06-05 | Rs 402.00 | Rs 408.90 | Rs 400.50 | Rs 402.00 | 17,286 |
| 2026-06-04 | Rs 410.50 | Rs 415.00 | Rs 400.00 | Rs 409.90 | 31,370 |
| 2026-06-03 | Rs 408.00 | Rs 420.00 | Rs 408.00 | Rs 409.00 | 19,600 |
| 2026-06-02 | Rs 409.00 | Rs 414.50 | Rs 405.10 | Rs 414.00 | 13,062 |
| 2026-06-01 | Rs 428.00 | Rs 428.00 | Rs 408.50 | Rs 410.90 | 36,340 |
| 2026-05-27 | Rs 447.00 | Rs 447.00 | Rs 422.20 | Rs 428.00 | 57,727 |
| 2026-05-26 | Rs 448.00 | Rs 455.00 | Rs 439.00 | Rs 443.00 | 32,222 |
| 2026-05-25 | Rs 442.00 | Rs 451.10 | Rs 425.00 | Rs 447.00 | 129,656 |
| 2026-05-22 | Rs 415.00 | Rs 445.00 | Rs 415.00 | Rs 442.00 | 56,504 |
| 2026-05-21 | Rs 440.90 | Rs 440.90 | Rs 415.00 | Rs 420.00 | 27,695 |
| 2026-05-20 | Rs 436.00 | Rs 436.00 | Rs 418.10 | Rs 428.90 | 22,388 |
| 2026-05-19 | Rs 440.00 | Rs 440.00 | Rs 421.00 | Rs 433.30 | 33,250 |
| 2026-05-18 | Rs 410.00 | Rs 450.00 | Rs 405.00 | Rs 438.00 | 46,331 |
| 2026-05-15 | Rs 397.90 | Rs 404.00 | Rs 394.00 | Rs 404.00 | 51,178 |
| 2026-05-14 | Rs 390.10 | Rs 402.20 | Rs 378.00 | Rs 396.00 | 46,178 |
| 2026-05-13 | Rs 388.10 | Rs 397.80 | Rs 388.00 | Rs 390.50 | 2,875 |
| 2026-05-12 | Rs 400.00 | Rs 408.60 | Rs 390.00 | Rs 393.00 | 17,687 |
| 2026-05-11 | Rs 385.00 | Rs 397.00 | Rs 365.00 | Rs 397.00 | 62,537 |
| 2026-05-08 | Rs 390.00 | Rs 400.00 | Rs 390.00 | Rs 394.20 | 9,482 |
| 2026-05-07 | Rs 390.00 | Rs 399.90 | Rs 390.00 | Rs 398.00 | 2,314 |
| 2026-05-06 | Rs 406.90 | Rs 406.90 | Rs 395.00 | Rs 397.80 | 2,555 |
| 2026-05-05 | Rs 390.00 | Rs 421.20 | Rs 388.10 | Rs 409.90 | 4,339 |
| 2026-05-04 | Rs 391.00 | Rs 401.50 | Rs 390.10 | Rs 397.00 | 5,482 |
| 2026-04-30 | Rs 406.00 | Rs 406.00 | Rs 395.00 | Rs 395.00 | 13,138 |
| 2026-04-29 | Rs 426.10 | Rs 426.50 | Rs 410.00 | Rs 410.00 | 4,341 |
| 2026-04-28 | Rs 437.00 | Rs 448.00 | Rs 426.10 | Rs 426.10 | 9,114 |
| 2026-04-27 | Rs 440.60 | Rs 466.10 | Rs 430.00 | Rs 437.00 | 4,771 |
| 2026-04-24 | Rs 450.00 | Rs 451.00 | Rs 439.10 | Rs 440.60 | 7,989 |
| 2026-04-23 | Rs 462.00 | Rs 471.00 | Rs 448.30 | Rs 450.10 | 5,678 |
| 2026-04-22 | Rs 458.50 | Rs 465.00 | Rs 458.40 | Rs 462.00 | 4,358 |
| 2026-04-21 | Rs 472.00 | Rs 475.00 | Rs 461.00 | Rs 472.00 | 6,530 |
| 2026-04-20 | Rs 470.10 | Rs 475.00 | Rs 470.10 | Rs 474.00 | 2,893 |
| 2026-04-17 | Rs 475.00 | Rs 476.00 | Rs 470.00 | Rs 474.50 | 7,059 |
| 2026-04-16 | Rs 477.00 | Rs 480.00 | Rs 472.00 | Rs 475.00 | 3,715 |
| 2026-04-15 | Rs 473.00 | Rs 480.00 | Rs 473.00 | Rs 480.00 | 10,566 |
| 2026-04-13 | Rs 479.00 | Rs 479.50 | Rs 472.40 | Rs 472.40 | 9,295 |
| 2026-04-10 | Rs 471.10 | Rs 480.00 | Rs 471.10 | Rs 473.20 | 5,475 |
| 2026-04-09 | Rs 470.10 | Rs 486.90 | Rs 470.00 | Rs 479.90 | 13,203 |
| 2026-04-08 | Rs 480.00 | Rs 480.00 | Rs 471.10 | Rs 479.00 | 2,262 |
| 2026-04-07 | Rs 488.00 | Rs 497.00 | Rs 469.40 | Rs 471.80 | 3,446 |
| 2026-04-06 | Rs 468.90 | Rs 480.00 | Rs 458.10 | Rs 478.90 | 8,394 |
| 2026-04-05 | Rs 490.40 | Rs 490.40 | Rs 452.00 | Rs 460.00 | 12,562 |
| 2026-04-02 | Rs 492.60 | Rs 504.00 | Rs 492.60 | Rs 496.90 | 2,252 |
| 2026-04-01 | Rs 500.00 | Rs 507.90 | Rs 499.40 | Rs 499.60 | 7,197 |
| 2026-03-31 | Rs 508.60 | Rs 508.60 | Rs 492.30 | Rs 507.90 | 14,740 |
| 2026-03-30 | Rs 509.00 | Rs 517.90 | Rs 498.70 | Rs 498.70 | 13,654 |
| 2026-03-29 | Rs 520.00 | Rs 521.00 | Rs 511.00 | Rs 514.60 | 7,044 |
| 2026-03-26 | Rs 518.00 | Rs 522.00 | Rs 515.20 | Rs 519.00 | 12,866 |
| 2026-03-25 | Rs 524.00 | Rs 527.00 | Rs 520.00 | Rs 521.00 | 13,943 |
| 2026-03-24 | Rs 529.90 | Rs 530.00 | Rs 520.00 | Rs 524.00 | 9,232 |
| 2026-03-23 | Rs 534.00 | Rs 534.00 | Rs 523.50 | Rs 524.00 | 7,369 |
| 2026-03-22 | Rs 531.00 | Rs 531.00 | Rs 521.30 | Rs 524.00 | 20,607 |
| 2026-03-19 | Rs 525.00 | Rs 544.00 | Rs 520.50 | Rs 530.00 | 19,052 |
| 2026-03-17 | Rs 522.00 | Rs 524.90 | Rs 515.00 | Rs 523.50 | 10,143 |
| 2026-03-16 | Rs 530.00 | Rs 534.90 | Rs 524.30 | Rs 525.00 | 8,845 |
| 2026-03-15 | Rs 538.90 | Rs 542.50 | Rs 530.00 | Rs 536.00 | 15,004 |
| 2026-03-12 | Rs 541.10 | Rs 550.00 | Rs 526.30 | Rs 538.90 | 13,227 |
| 2026-03-11 | Rs 525.00 | Rs 540.60 | Rs 525.00 | Rs 540.00 | 9,708 |
| 2026-03-10 | Rs 558.10 | Rs 569.20 | Rs 526.00 | Rs 530.00 | 19,805 |
| 2026-03-09 | Rs 536.50 | Rs 547.20 | Rs 536.50 | Rs 547.20 | 20 |
| 2026-03-03 | Rs 510.00 | Rs 528.80 | Rs 510.00 | Rs 526.00 | 6,457 |
| 2026-03-01 | Rs 499.00 | Rs 514.00 | Rs 499.00 | Rs 509.90 | 6,026 |
| 2026-02-26 | Rs 510.00 | Rs 514.50 | Rs 505.00 | Rs 507.60 | 7,857 |
| 2026-02-25 | Rs 517.00 | Rs 521.00 | Rs 509.50 | Rs 515.00 | 8,870 |
| 2026-02-24 | Rs 508.00 | Rs 522.70 | Rs 507.20 | Rs 519.00 | 5,884 |
| 2026-02-23 | Rs 530.40 | Rs 530.40 | Rs 512.00 | Rs 515.00 | 2,319 |
| 2026-02-22 | Rs 504.00 | Rs 522.20 | Rs 496.00 | Rs 520.00 | 37,292 |
| 2026-02-17 | Rs 506.60 | Rs 514.70 | Rs 505.00 | Rs 506.00 | 9,678 |
| 2026-02-16 | Rs 511.00 | Rs 520.50 | Rs 504.00 | Rs 510.00 | 12,245 |
| 2026-02-12 | Rs 527.40 | Rs 530.00 | Rs 508.00 | Rs 511.00 | 24,005 |
| 2026-02-11 | Rs 537.00 | Rs 538.90 | Rs 517.10 | Rs 517.10 | 17,291 |
| 2026-02-10 | Rs 533.20 | Rs 544.30 | Rs 533.20 | Rs 535.00 | 5,552 |
| 2026-02-09 | Rs 540.20 | Rs 545.00 | Rs 534.10 | Rs 544.00 | 10,564 |
| 2026-02-08 | Rs 554.00 | Rs 559.00 | Rs 541.00 | Rs 547.00 | 24,328 |
| 2026-02-05 | Rs 563.00 | Rs 569.00 | Rs 547.00 | Rs 551.40 | 22,227 |
| 2026-02-04 | Rs 547.80 | Rs 569.00 | Rs 547.80 | Rs 552.10 | 20,288 |
| 2026-02-03 | Rs 545.50 | Rs 564.80 | Rs 545.50 | Rs 558.80 | 9,506 |
| 2026-02-02 | Rs 556.90 | Rs 569.00 | Rs 555.00 | Rs 556.60 | 15,766 |
| 2026-02-01 | Rs 575.30 | Rs 586.90 | Rs 567.10 | Rs 568.00 | 22,199 |
| 2026-01-29 | Rs 563.60 | Rs 594.00 | Rs 563.60 | Rs 587.00 | 35,796 |
| 2026-01-28 | Rs 550.00 | Rs 575.00 | Rs 550.00 | Rs 575.00 | 48,767 |
| 2026-01-27 | Rs 555.00 | Rs 566.00 | Rs 551.40 | Rs 561.00 | 23,057 |
| 2026-01-26 | Rs 562.00 | Rs 573.20 | Rs 555.00 | Rs 558.00 | 29,472 |
| 2026-01-25 | Rs 546.00 | Rs 568.00 | Rs 540.00 | Rs 562.00 | 28,072 |
| 2026-01-22 | Rs 538.00 | Rs 550.00 | Rs 538.00 | Rs 545.00 | 18,513 |
| 2026-01-21 | Rs 549.00 | Rs 555.00 | Rs 540.00 | Rs 548.00 | 14,851 |
| 2026-01-20 | Rs 551.70 | Rs 551.80 | Rs 542.40 | Rs 547.00 | 17,118 |
| 2026-01-18 | Rs 553.80 | Rs 553.80 | Rs 540.00 | Rs 541.00 | 12,684 |
| 2026-01-14 | Rs 544.00 | Rs 554.30 | Rs 529.20 | Rs 547.00 | 21,955 |
| 2026-01-13 | Rs 543.90 | Rs 543.90 | Rs 524.30 | Rs 533.80 | 27,288 |
| 2026-01-12 | Rs 559.00 | Rs 559.00 | Rs 530.00 | Rs 535.00 | 26,772 |
| 2026-01-08 | Rs 554.00 | Rs 562.00 | Rs 543.00 | Rs 548.70 | 34,045 |
| 2026-01-07 | Rs 578.70 | Rs 588.90 | Rs 558.00 | Rs 564.00 | 8,909 |
| 2026-01-06 | Rs 577.80 | Rs 588.90 | Rs 562.10 | Rs 578.70 | 21,669 |
| 2026-01-05 | Rs 560.00 | Rs 595.00 | Rs 553.70 | Rs 589.50 | 27,507 |
| 2026-01-04 | Rs 557.00 | Rs 574.00 | Rs 545.00 | Rs 565.00 | 26,136 |
| 2026-01-01 | Rs 548.80 | Rs 579.00 | Rs 548.80 | Rs 565.20 | 15,551 |
| 2025-12-31 | Rs 590.90 | Rs 604.00 | Rs 555.10 | Rs 560.00 | 26,572 |
| 2025-12-29 | Rs 600.00 | Rs 600.00 | Rs 575.00 | Rs 581.00 | 8,714 |
| 2025-12-28 | Rs 589.00 | Rs 599.90 | Rs 575.10 | Rs 593.00 | 20,662 |
| 2025-12-24 | Rs 584.00 | Rs 619.00 | Rs 575.40 | Rs 589.90 | 13,567 |
| 2025-12-23 | Rs 592.10 | Rs 612.00 | Rs 580.20 | Rs 595.00 | 19,649 |
| 2025-12-22 | Rs 592.90 | Rs 628.00 | Rs 588.00 | Rs 604.00 | 30,945 |
| 2025-12-21 | Rs 611.10 | Rs 619.80 | Rs 594.50 | Rs 605.00 | 40,395 |
| 2025-12-18 | Rs 615.00 | Rs 638.00 | Rs 610.00 | Rs 622.90 | 41,113 |
| 2025-12-17 | Rs 591.00 | Rs 624.00 | Rs 591.00 | Rs 613.10 | 50,499 |
| 2025-12-16 | Rs 592.00 | Rs 617.00 | Rs 581.00 | Rs 603.00 | 45,247 |
| 2025-12-15 | Rs 547.90 | Rs 585.80 | Rs 547.90 | Rs 581.20 | 39,465 |
| 2025-12-14 | Rs 555.00 | Rs 573.70 | Rs 546.00 | Rs 559.00 | 12,907 |
| 2025-12-11 | Rs 580.50 | Rs 580.50 | Rs 550.20 | Rs 552.00 | 14,470 |
| 2025-12-10 | Rs 598.00 | Rs 598.00 | Rs 568.40 | Rs 569.20 | 20,041 |
| 2025-12-09 | Rs 577.00 | Rs 596.00 | Rs 563.50 | Rs 590.00 | 36,245 |
| 2025-12-08 | Rs 521.00 | Rs 579.50 | Rs 521.00 | Rs 574.60 | 53,163 |
| 2025-12-07 | Rs 539.00 | Rs 542.00 | Rs 527.00 | Rs 527.00 | 8,200 |
| 2025-12-03 | Rs 545.00 | Rs 560.00 | Rs 540.00 | Rs 550.00 | 6,196 |
| 2025-12-02 | Rs 546.00 | Rs 557.90 | Rs 546.00 | Rs 552.90 | 3,164 |
| 2025-12-01 | Rs 549.00 | Rs 557.00 | Rs 541.00 | Rs 557.00 | 9,196 |
| 2025-11-30 | Rs 548.90 | Rs 564.00 | Rs 538.30 | Rs 549.10 | 8,393 |
| 2025-11-27 | Rs 551.00 | Rs 561.80 | Rs 548.00 | Rs 560.00 | 7,297 |
| 2025-11-26 | Rs 567.00 | Rs 567.10 | Rs 550.00 | Rs 561.00 | 6,232 |
| 2025-11-25 | Rs 550.00 | Rs 564.00 | Rs 549.10 | Rs 557.00 | 3,422 |
| 2025-11-24 | Rs 570.00 | Rs 570.00 | Rs 550.00 | Rs 554.10 | 9,700 |
| 2025-11-23 | Rs 550.10 | Rs 568.00 | Rs 550.10 | Rs 562.00 | 5,692 |
| 2025-11-20 | Rs 530.20 | Rs 580.00 | Rs 520.30 | Rs 561.00 | 23,117 |
| 2025-11-19 | Rs 530.00 | Rs 546.80 | Rs 520.00 | Rs 541.00 | 8,145 |
| 2025-11-18 | Rs 510.00 | Rs 559.00 | Rs 509.70 | Rs 532.40 | 2,608 |
| 2025-11-17 | Rs 526.00 | Rs 526.00 | Rs 517.00 | Rs 520.10 | 925 |
| 2025-11-16 | Rs 520.30 | Rs 530.00 | Rs 517.30 | Rs 527.50 | 2,593 |
| 2025-11-13 | Rs 510.20 | Rs 527.80 | Rs 510.20 | Rs 527.80 | 7,092 |
| 2025-11-12 | Rs 513.60 | Rs 520.00 | Rs 513.10 | Rs 520.00 | 1,300 |
| 2025-11-11 | Rs 506.00 | Rs 524.00 | Rs 506.00 | Rs 524.00 | 2,590 |
| 2025-11-10 | Rs 510.00 | Rs 519.40 | Rs 502.00 | Rs 509.10 | 4,765 |
| 2025-11-09 | Rs 517.00 | Rs 521.00 | Rs 515.00 | Rs 515.60 | 1,120 |
| 2025-11-06 | Rs 515.00 | Rs 527.00 | Rs 508.00 | Rs 526.00 | 4,492 |
| 2025-11-05 | Rs 510.80 | Rs 523.00 | Rs 510.70 | Rs 518.00 | 7,817 |
| 2025-11-04 | Rs 534.00 | Rs 537.80 | Rs 517.00 | Rs 517.30 | 7,743 |
| 2025-11-03 | Rs 539.00 | Rs 546.90 | Rs 524.00 | Rs 527.30 | 8,052 |
| 2025-11-02 | Rs 513.00 | Rs 534.00 | Rs 513.00 | Rs 530.00 | 8,267 |
| 2025-10-30 | Rs 518.00 | Rs 523.90 | Rs 510.40 | Rs 520.00 | 3,850 |
| 2025-10-29 | Rs 516.00 | Rs 523.00 | Rs 506.00 | Rs 514.00 | 12,179 |
| 2025-10-28 | Rs 502.00 | Rs 523.00 | Rs 502.00 | Rs 516.00 | 7,303 |
| 2025-10-26 | Rs 515.00 | Rs 515.00 | Rs 490.00 | Rs 499.90 | 3,436 |
| 2025-10-19 | Rs 505.00 | Rs 519.00 | Rs 495.00 | Rs 507.50 | 1,225 |
| 2025-10-16 | Rs 502.90 | Rs 515.00 | Rs 502.90 | Rs 515.00 | 4,944 |
| 2025-10-15 | Rs 517.60 | Rs 526.00 | Rs 510.30 | Rs 510.30 | 2,968 |
| 2025-10-14 | Rs 537.80 | Rs 537.80 | Rs 521.00 | Rs 528.00 | 2,877 |
| 2025-10-13 | Rs 510.50 | Rs 548.70 | Rs 500.80 | Rs 548.70 | 4,888 |
| 2025-10-12 | Rs 535.00 | Rs 535.00 | Rs 496.60 | Rs 520.90 | 4,985 |
| 2025-10-09 | Rs 553.50 | Rs 575.70 | Rs 533.00 | Rs 540.00 | 4,805 |
| 2025-10-08 | Rs 550.00 | Rs 555.30 | Rs 530.10 | Rs 542.70 | 7,054 |
| 2025-10-07 | Rs 560.00 | Rs 560.00 | Rs 539.00 | Rs 555.50 | 6,625 |
| 2025-09-28 | Rs 565.10 | Rs 575.00 | Rs 564.00 | Rs 569.00 | 2,606 |
| 2025-09-25 | Rs 570.00 | Rs 580.00 | Rs 560.00 | Rs 575.00 | 4,452 |
| 2025-09-24 | Rs 551.00 | Rs 584.00 | Rs 543.10 | Rs 574.40 | 13,039 |
| 2025-09-23 | Rs 527.10 | Rs 562.00 | Rs 527.00 | Rs 562.00 | 7,553 |
| 2025-09-21 | Rs 513.00 | Rs 550.90 | Rs 510.00 | Rs 533.70 | 11,975 |
| 2025-09-18 | Rs 540.23 | Rs 540.23 | Rs 520.00 | Rs 520.00 | 510 |
| 2025-09-08 | Rs 533.50 | Rs 550.40 | Rs 512.60 | Rs 540.23 | 5,764 |
| 2025-09-07 | Rs 543.00 | Rs 551.00 | Rs 540.00 | Rs 541.07 | 2,024 |
| 2025-09-04 | Rs 542.00 | Rs 559.00 | Rs 536.00 | Rs 553.74 | 3,353 |