IME Life Insurance Company Limited (ILI) Price History
Daily open, high, low, close and volume for IME Life Insurance Company Limited (ILI) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 426.00 | Rs 430.00 | Rs 425.10 | Rs 427.00 | 10,594 |
| 2026-10-08 | Rs 422.10 | Rs 428.00 | Rs 422.10 | Rs 427.50 | 10,485 |
| 2026-10-07 | Rs 420.50 | Rs 430.00 | Rs 420.40 | Rs 428.00 | 10,514 |
| 2026-10-06 | Rs 423.00 | Rs 428.00 | Rs 420.00 | Rs 426.50 | 9,359 |
| 2026-10-05 | Rs 416.00 | Rs 427.00 | Rs 416.00 | Rs 425.00 | 13,081 |
| 2026-10-02 | Rs 422.00 | Rs 423.90 | Rs 420.10 | Rs 423.60 | 9,118 |
| 2026-10-01 | Rs 422.50 | Rs 429.00 | Rs 416.00 | Rs 422.10 | 9,276 |
| 2026-09-30 | Rs 420.00 | Rs 424.00 | Rs 420.00 | Rs 422.50 | 4,432 |
| 2026-09-29 | Rs 422.10 | Rs 424.00 | Rs 420.00 | Rs 423.00 | 6,630 |
| 2026-09-28 | Rs 428.00 | Rs 430.00 | Rs 422.00 | Rs 422.10 | 12,187 |
| 2026-09-24 | Rs 425.00 | Rs 429.80 | Rs 420.20 | Rs 428.00 | 9,122 |
| 2026-09-23 | Rs 435.00 | Rs 435.00 | Rs 424.00 | Rs 427.00 | 13,889 |
| 2026-09-22 | Rs 408.50 | Rs 437.70 | Rs 408.50 | Rs 435.00 | 18,941 |
| 2026-09-18 | Rs 419.10 | Rs 430.00 | Rs 419.10 | Rs 429.90 | 12,831 |
| 2026-09-17 | Rs 422.20 | Rs 426.00 | Rs 419.00 | Rs 420.00 | 11,648 |
| 2026-09-16 | Rs 425.00 | Rs 425.00 | Rs 413.10 | Rs 418.90 | 7,165 |
| 2026-09-15 | Rs 438.90 | Rs 439.00 | Rs 420.10 | Rs 425.80 | 20,369 |
| 2026-09-14 | Rs 410.00 | Rs 420.00 | Rs 410.00 | Rs 418.00 | 7,926 |
| 2026-09-11 | Rs 402.50 | Rs 414.00 | Rs 401.50 | Rs 409.10 | 5,168 |
| 2026-09-10 | Rs 405.00 | Rs 412.50 | Rs 402.70 | Rs 405.00 | 9,718 |
| 2026-09-09 | Rs 405.00 | Rs 410.00 | Rs 403.00 | Rs 408.00 | 7,144 |
| 2026-09-07 | Rs 404.00 | Rs 408.00 | Rs 404.00 | Rs 405.00 | 7,460 |
| 2026-09-03 | Rs 400.00 | Rs 408.90 | Rs 399.00 | Rs 404.90 | 9,663 |
| 2026-09-02 | Rs 400.10 | Rs 402.00 | Rs 397.90 | Rs 398.70 | 4,772 |
| 2026-09-01 | Rs 399.00 | Rs 403.00 | Rs 396.30 | Rs 400.00 | 5,416 |
| 2026-08-31 | Rs 403.00 | Rs 403.00 | Rs 397.00 | Rs 399.00 | 11,181 |
| 2026-08-27 | Rs 400.00 | Rs 406.00 | Rs 397.30 | Rs 403.20 | 6,097 |
| 2026-08-26 | Rs 410.00 | Rs 410.00 | Rs 400.10 | Rs 405.20 | 12,430 |
| 2026-08-25 | Rs 410.10 | Rs 416.90 | Rs 410.10 | Rs 411.00 | 5,781 |
| 2026-08-24 | Rs 410.30 | Rs 414.00 | Rs 410.20 | Rs 411.00 | 6,424 |
| 2026-08-21 | Rs 409.30 | Rs 415.00 | Rs 409.30 | Rs 413.30 | 4,845 |
| 2026-08-20 | Rs 412.00 | Rs 417.00 | Rs 410.00 | Rs 415.00 | 7,178 |
| 2026-08-19 | Rs 415.00 | Rs 415.00 | Rs 408.10 | Rs 413.00 | 3,462 |
| 2026-08-18 | Rs 415.00 | Rs 417.00 | Rs 410.00 | Rs 413.00 | 9,526 |
| 2026-08-17 | Rs 417.00 | Rs 420.00 | Rs 415.00 | Rs 416.40 | 3,734 |
| 2026-08-14 | Rs 413.10 | Rs 424.90 | Rs 413.10 | Rs 417.00 | 3,619 |
| 2026-08-13 | Rs 413.00 | Rs 416.80 | Rs 412.00 | Rs 416.00 | 5,766 |
| 2026-08-12 | Rs 407.00 | Rs 414.00 | Rs 407.00 | Rs 413.00 | 3,607 |
| 2026-08-11 | Rs 408.00 | Rs 414.00 | Rs 406.10 | Rs 410.00 | 7,939 |
| 2026-08-10 | Rs 410.00 | Rs 412.40 | Rs 408.20 | Rs 408.20 | 8,756 |
| 2026-08-07 | Rs 409.00 | Rs 414.00 | Rs 409.00 | Rs 412.40 | 5,178 |
| 2026-08-06 | Rs 415.80 | Rs 419.90 | Rs 409.00 | Rs 411.20 | 13,476 |
| 2026-08-05 | Rs 415.00 | Rs 418.50 | Rs 415.00 | Rs 415.80 | 5,145 |
| 2026-08-04 | Rs 415.00 | Rs 420.00 | Rs 415.00 | Rs 418.00 | 7,475 |
| 2026-08-03 | Rs 418.00 | Rs 425.00 | Rs 415.10 | Rs 416.30 | 5,878 |
| 2026-07-31 | Rs 420.00 | Rs 420.00 | Rs 415.10 | Rs 418.00 | 4,115 |
| 2026-07-30 | Rs 415.50 | Rs 420.00 | Rs 415.20 | Rs 420.00 | 4,553 |
| 2026-07-29 | Rs 415.00 | Rs 423.00 | Rs 415.00 | Rs 418.00 | 3,086 |
| 2026-07-28 | Rs 423.00 | Rs 423.00 | Rs 416.00 | Rs 419.00 | 9,777 |
| 2026-07-27 | Rs 422.00 | Rs 429.90 | Rs 420.00 | Rs 420.40 | 7,541 |
| 2026-07-24 | Rs 421.10 | Rs 430.00 | Rs 421.10 | Rs 425.00 | 4,515 |
| 2026-07-23 | Rs 420.10 | Rs 428.50 | Rs 420.00 | Rs 425.00 | 8,383 |
| 2026-07-22 | Rs 404.00 | Rs 429.50 | Rs 404.00 | Rs 424.00 | 3,020 |
| 2026-07-21 | Rs 427.70 | Rs 430.00 | Rs 421.00 | Rs 424.30 | 13,660 |
| 2026-07-20 | Rs 423.10 | Rs 428.50 | Rs 421.00 | Rs 427.70 | 10,159 |
| 2026-07-17 | Rs 408.00 | Rs 424.00 | Rs 408.00 | Rs 424.00 | 5,127 |
| 2026-07-16 | Rs 401.20 | Rs 411.00 | Rs 401.20 | Rs 408.00 | 6,793 |
| 2026-07-15 | Rs 410.00 | Rs 415.00 | Rs 400.00 | Rs 401.00 | 14,014 |
| 2026-07-14 | Rs 409.00 | Rs 414.00 | Rs 406.00 | Rs 411.20 | 6,293 |
| 2026-07-13 | Rs 413.10 | Rs 415.00 | Rs 409.00 | Rs 409.00 | 15,316 |
| 2026-07-10 | Rs 415.90 | Rs 419.40 | Rs 414.00 | Rs 415.00 | 8,894 |
| 2026-07-09 | Rs 413.60 | Rs 417.00 | Rs 413.60 | Rs 415.90 | 3,206 |
| 2026-07-08 | Rs 399.00 | Rs 424.00 | Rs 399.00 | Rs 418.00 | 7,754 |
| 2026-07-07 | Rs 415.00 | Rs 424.00 | Rs 415.00 | Rs 420.00 | 6,687 |
| 2026-07-06 | Rs 420.00 | Rs 421.00 | Rs 416.00 | Rs 417.10 | 7,305 |
| 2026-07-03 | Rs 417.00 | Rs 429.00 | Rs 417.00 | Rs 422.00 | 4,982 |
| 2026-07-02 | Rs 424.00 | Rs 430.60 | Rs 418.50 | Rs 421.00 | 4,849 |
| 2026-07-01 | Rs 410.00 | Rs 426.90 | Rs 410.00 | Rs 423.00 | 6,912 |
| 2026-06-30 | Rs 415.00 | Rs 420.00 | Rs 415.00 | Rs 419.00 | 4,671 |
| 2026-06-29 | Rs 418.00 | Rs 421.00 | Rs 415.00 | Rs 417.30 | 11,216 |
| 2026-06-26 | Rs 423.00 | Rs 426.00 | Rs 420.00 | Rs 421.00 | 12,328 |
| 2026-06-25 | Rs 424.00 | Rs 425.00 | Rs 420.50 | Rs 423.10 | 4,008 |
| 2026-06-24 | Rs 426.10 | Rs 429.00 | Rs 417.00 | Rs 424.00 | 28,992 |
| 2026-06-23 | Rs 430.00 | Rs 430.00 | Rs 425.00 | Rs 426.00 | 9,083 |
| 2026-06-22 | Rs 430.00 | Rs 434.00 | Rs 430.00 | Rs 430.00 | 9,432 |
| 2026-06-19 | Rs 432.00 | Rs 433.00 | Rs 430.00 | Rs 432.80 | 8,516 |
| 2026-06-18 | Rs 428.90 | Rs 432.00 | Rs 428.90 | Rs 432.00 | 5,087 |
| 2026-06-17 | Rs 428.10 | Rs 434.00 | Rs 428.10 | Rs 432.00 | 5,199 |
| 2026-06-16 | Rs 431.60 | Rs 434.00 | Rs 430.10 | Rs 433.00 | 6,811 |
| 2026-06-15 | Rs 438.00 | Rs 451.10 | Rs 425.00 | Rs 431.60 | 8,642 |
| 2026-06-12 | Rs 431.30 | Rs 440.00 | Rs 431.20 | Rs 431.50 | 10,503 |
| 2026-06-11 | Rs 454.90 | Rs 454.90 | Rs 430.50 | Rs 431.30 | 21,274 |
| 2026-06-10 | Rs 431.00 | Rs 439.60 | Rs 431.00 | Rs 433.30 | 19,635 |
| 2026-06-09 | Rs 435.20 | Rs 436.00 | Rs 430.70 | Rs 435.00 | 25,994 |
| 2026-06-08 | Rs 440.10 | Rs 440.20 | Rs 437.30 | Rs 438.00 | 6,534 |
| 2026-06-05 | Rs 448.90 | Rs 449.00 | Rs 441.00 | Rs 441.50 | 8,650 |
| 2026-06-04 | Rs 448.00 | Rs 450.00 | Rs 442.20 | Rs 444.10 | 7,710 |
| 2026-06-03 | Rs 440.30 | Rs 454.90 | Rs 440.30 | Rs 448.40 | 30,806 |
| 2026-06-02 | Rs 438.00 | Rs 447.00 | Rs 438.00 | Rs 443.00 | 5,268 |
| 2026-06-01 | Rs 445.00 | Rs 445.00 | Rs 440.00 | Rs 444.00 | 5,253 |
| 2026-05-27 | Rs 440.00 | Rs 447.00 | Rs 440.00 | Rs 447.00 | 13,287 |
| 2026-05-26 | Rs 438.30 | Rs 442.90 | Rs 438.30 | Rs 442.00 | 19,235 |
| 2026-05-25 | Rs 437.00 | Rs 444.00 | Rs 437.00 | Rs 441.30 | 8,064 |
| 2026-05-22 | Rs 434.00 | Rs 440.00 | Rs 434.00 | Rs 439.90 | 6,297 |
| 2026-05-21 | Rs 439.00 | Rs 440.00 | Rs 435.60 | Rs 440.00 | 6,328 |
| 2026-05-20 | Rs 433.10 | Rs 440.00 | Rs 433.10 | Rs 439.00 | 4,028 |
| 2026-05-19 | Rs 430.50 | Rs 435.00 | Rs 430.50 | Rs 434.90 | 6,275 |
| 2026-05-18 | Rs 433.40 | Rs 437.00 | Rs 433.40 | Rs 434.60 | 6,568 |
| 2026-05-15 | Rs 433.10 | Rs 440.00 | Rs 432.00 | Rs 436.00 | 13,051 |
| 2026-05-14 | Rs 432.00 | Rs 436.00 | Rs 431.50 | Rs 434.90 | 3,681 |
| 2026-05-13 | Rs 436.00 | Rs 439.00 | Rs 431.00 | Rs 436.00 | 5,929 |
| 2026-05-12 | Rs 450.00 | Rs 450.00 | Rs 435.00 | Rs 436.10 | 14,367 |
| 2026-05-11 | Rs 438.00 | Rs 443.00 | Rs 437.00 | Rs 443.00 | 11,365 |
| 2026-05-08 | Rs 434.00 | Rs 440.80 | Rs 434.00 | Rs 437.50 | 7,597 |
| 2026-05-07 | Rs 432.00 | Rs 435.90 | Rs 430.00 | Rs 434.50 | 4,757 |
| 2026-05-06 | Rs 442.00 | Rs 442.00 | Rs 427.10 | Rs 433.00 | 4,130 |
| 2026-05-05 | Rs 436.00 | Rs 439.90 | Rs 426.10 | Rs 432.00 | 5,517 |
| 2026-05-04 | Rs 431.20 | Rs 440.00 | Rs 431.00 | Rs 431.00 | 9,614 |
| 2026-04-30 | Rs 431.10 | Rs 439.00 | Rs 429.00 | Rs 433.50 | 17,474 |
| 2026-04-29 | Rs 435.70 | Rs 437.00 | Rs 431.10 | Rs 434.00 | 23,573 |
| 2026-04-28 | Rs 436.00 | Rs 440.00 | Rs 432.10 | Rs 435.70 | 9,926 |
| 2026-04-27 | Rs 437.80 | Rs 438.00 | Rs 435.00 | Rs 436.00 | 11,235 |
| 2026-04-24 | Rs 432.00 | Rs 438.00 | Rs 430.10 | Rs 437.80 | 8,418 |
| 2026-04-23 | Rs 435.10 | Rs 438.00 | Rs 432.40 | Rs 436.40 | 8,556 |
| 2026-04-22 | Rs 435.00 | Rs 440.00 | Rs 430.00 | Rs 438.00 | 21,872 |
| 2026-04-21 | Rs 437.00 | Rs 442.00 | Rs 435.20 | Rs 437.00 | 7,489 |
| 2026-04-20 | Rs 440.00 | Rs 444.00 | Rs 435.00 | Rs 439.50 | 14,504 |
| 2026-04-17 | Rs 442.00 | Rs 446.00 | Rs 439.00 | Rs 442.00 | 13,039 |
| 2026-04-16 | Rs 453.00 | Rs 453.00 | Rs 444.00 | Rs 445.00 | 8,284 |
| 2026-04-15 | Rs 442.00 | Rs 451.00 | Rs 442.00 | Rs 450.00 | 18,445 |
| 2026-04-13 | Rs 451.00 | Rs 453.90 | Rs 442.80 | Rs 446.00 | 18,643 |
| 2026-04-10 | Rs 443.00 | Rs 451.00 | Rs 443.00 | Rs 445.00 | 22,493 |
| 2026-04-09 | Rs 449.00 | Rs 451.50 | Rs 441.00 | Rs 451.00 | 21,809 |
| 2026-04-08 | Rs 440.00 | Rs 450.00 | Rs 440.00 | Rs 447.00 | 14,768 |
| 2026-04-07 | Rs 448.00 | Rs 449.90 | Rs 437.00 | Rs 440.00 | 13,093 |
| 2026-04-06 | Rs 430.10 | Rs 446.00 | Rs 430.00 | Rs 445.00 | 16,990 |
| 2026-04-05 | Rs 442.00 | Rs 442.00 | Rs 433.00 | Rs 434.00 | 35,434 |
| 2026-04-02 | Rs 442.00 | Rs 448.00 | Rs 436.40 | Rs 446.00 | 20,977 |
| 2026-04-01 | Rs 453.80 | Rs 453.80 | Rs 443.00 | Rs 443.20 | 22,514 |
| 2026-03-31 | Rs 450.10 | Rs 455.50 | Rs 443.00 | Rs 453.70 | 28,333 |
| 2026-03-30 | Rs 453.30 | Rs 459.80 | Rs 450.30 | Rs 450.70 | 21,873 |
| 2026-03-29 | Rs 468.00 | Rs 468.00 | Rs 455.20 | Rs 458.00 | 27,644 |
| 2026-03-26 | Rs 460.10 | Rs 469.00 | Rs 460.10 | Rs 468.00 | 24,419 |
| 2026-03-25 | Rs 475.00 | Rs 475.00 | Rs 466.00 | Rs 467.00 | 28,857 |
| 2026-03-24 | Rs 475.00 | Rs 477.00 | Rs 470.50 | Rs 474.60 | 22,247 |
| 2026-03-23 | Rs 483.00 | Rs 483.00 | Rs 470.00 | Rs 477.00 | 57,744 |
| 2026-03-22 | Rs 466.00 | Rs 483.00 | Rs 465.00 | Rs 480.00 | 112,150 |
| 2026-03-19 | Rs 455.00 | Rs 465.10 | Rs 451.00 | Rs 463.90 | 44,887 |
| 2026-03-17 | Rs 453.00 | Rs 454.00 | Rs 448.00 | Rs 452.00 | 15,015 |
| 2026-03-16 | Rs 454.00 | Rs 458.00 | Rs 451.60 | Rs 453.00 | 22,016 |
| 2026-03-15 | Rs 468.00 | Rs 469.80 | Rs 456.50 | Rs 458.00 | 18,521 |
| 2026-03-12 | Rs 451.00 | Rs 462.00 | Rs 451.00 | Rs 461.00 | 24,078 |
| 2026-03-11 | Rs 458.10 | Rs 466.00 | Rs 456.30 | Rs 456.30 | 35,020 |
| 2026-03-10 | Rs 470.00 | Rs 474.00 | Rs 456.00 | Rs 462.20 | 83,945 |
| 2026-03-09 | Rs 447.00 | Rs 474.30 | Rs 447.00 | Rs 465.00 | 2,164 |
| 2026-03-03 | Rs 450.80 | Rs 450.80 | Rs 439.00 | Rs 447.00 | 20,483 |
| 2026-03-01 | Rs 436.00 | Rs 444.90 | Rs 435.00 | Rs 442.00 | 13,801 |
| 2026-02-26 | Rs 442.00 | Rs 443.90 | Rs 436.60 | Rs 441.50 | 14,112 |
| 2026-02-25 | Rs 435.00 | Rs 442.80 | Rs 435.00 | Rs 442.70 | 11,690 |
| 2026-02-24 | Rs 433.10 | Rs 437.00 | Rs 430.40 | Rs 435.00 | 11,527 |
| 2026-02-23 | Rs 430.20 | Rs 437.00 | Rs 430.20 | Rs 433.10 | 9,557 |
| 2026-02-22 | Rs 434.00 | Rs 442.60 | Rs 431.00 | Rs 433.10 | 12,131 |
| 2026-02-17 | Rs 436.00 | Rs 438.00 | Rs 434.00 | Rs 434.50 | 17,162 |
| 2026-02-16 | Rs 436.20 | Rs 440.00 | Rs 436.20 | Rs 436.20 | 11,578 |
| 2026-02-12 | Rs 436.00 | Rs 443.90 | Rs 436.00 | Rs 437.30 | 14,488 |
| 2026-02-11 | Rs 437.00 | Rs 443.00 | Rs 435.30 | Rs 439.80 | 20,575 |
| 2026-02-10 | Rs 435.50 | Rs 440.00 | Rs 435.50 | Rs 435.70 | 14,373 |
| 2026-02-09 | Rs 441.50 | Rs 443.00 | Rs 437.30 | Rs 437.40 | 12,729 |
| 2026-02-08 | Rs 442.00 | Rs 445.90 | Rs 441.00 | Rs 441.00 | 15,706 |
| 2026-02-05 | Rs 433.00 | Rs 441.00 | Rs 433.00 | Rs 440.70 | 18,569 |
| 2026-02-04 | Rs 444.00 | Rs 444.00 | Rs 431.00 | Rs 437.50 | 53,066 |
| 2026-02-03 | Rs 442.20 | Rs 445.00 | Rs 440.60 | Rs 441.00 | 13,390 |
| 2026-02-02 | Rs 445.00 | Rs 446.00 | Rs 441.20 | Rs 442.20 | 22,047 |
| 2026-02-01 | Rs 447.10 | Rs 449.00 | Rs 444.40 | Rs 445.00 | 15,822 |
| 2026-01-29 | Rs 460.00 | Rs 460.00 | Rs 446.30 | Rs 447.10 | 13,933 |
| 2026-01-28 | Rs 450.00 | Rs 452.00 | Rs 445.00 | Rs 452.00 | 28,301 |
| 2026-01-27 | Rs 452.30 | Rs 459.70 | Rs 451.10 | Rs 452.00 | 37,020 |
| 2026-01-26 | Rs 453.20 | Rs 461.80 | Rs 453.20 | Rs 457.70 | 29,993 |
| 2026-01-25 | Rs 451.00 | Rs 460.90 | Rs 451.00 | Rs 458.40 | 29,917 |
| 2026-01-22 | Rs 445.00 | Rs 453.90 | Rs 445.00 | Rs 451.00 | 14,404 |
| 2026-01-21 | Rs 464.60 | Rs 464.60 | Rs 451.00 | Rs 453.00 | 26,284 |
| 2026-01-20 | Rs 453.00 | Rs 463.00 | Rs 453.00 | Rs 457.20 | 39,315 |
| 2026-01-18 | Rs 440.50 | Rs 451.50 | Rs 440.50 | Rs 451.50 | 29,163 |
| 2026-01-14 | Rs 438.20 | Rs 449.80 | Rs 438.20 | Rs 445.10 | 18,724 |
| 2026-01-13 | Rs 440.00 | Rs 443.00 | Rs 439.30 | Rs 439.50 | 19,811 |
| 2026-01-12 | Rs 440.00 | Rs 444.00 | Rs 440.00 | Rs 441.00 | 10,113 |
| 2026-01-08 | Rs 441.00 | Rs 443.80 | Rs 437.20 | Rs 442.00 | 20,254 |
| 2026-01-07 | Rs 435.20 | Rs 443.00 | Rs 435.20 | Rs 440.20 | 7,889 |
| 2026-01-06 | Rs 445.00 | Rs 445.00 | Rs 438.30 | Rs 441.30 | 25,297 |
| 2026-01-05 | Rs 436.00 | Rs 440.00 | Rs 435.60 | Rs 438.30 | 11,990 |
| 2026-01-04 | Rs 438.00 | Rs 439.50 | Rs 436.50 | Rs 436.60 | 12,888 |
| 2026-01-01 | Rs 440.00 | Rs 443.00 | Rs 440.00 | Rs 440.00 | 13,774 |
| 2025-12-31 | Rs 440.90 | Rs 445.00 | Rs 440.00 | Rs 441.20 | 17,192 |
| 2025-12-29 | Rs 445.00 | Rs 453.00 | Rs 440.50 | Rs 440.90 | 20,745 |
| 2025-12-28 | Rs 440.00 | Rs 452.70 | Rs 435.00 | Rs 447.00 | 25,806 |
| 2025-12-24 | Rs 446.00 | Rs 450.00 | Rs 441.10 | Rs 442.00 | 21,149 |
| 2025-12-23 | Rs 444.10 | Rs 446.00 | Rs 443.00 | Rs 445.00 | 16,883 |
| 2025-12-22 | Rs 444.10 | Rs 452.00 | Rs 443.10 | Rs 443.50 | 23,793 |
| 2025-12-21 | Rs 455.00 | Rs 456.90 | Rs 448.40 | Rs 449.30 | 24,798 |
| 2025-12-18 | Rs 461.00 | Rs 463.00 | Rs 455.80 | Rs 456.90 | 16,429 |
| 2025-12-17 | Rs 458.30 | Rs 464.80 | Rs 455.30 | Rs 461.00 | 21,017 |
| 2025-12-16 | Rs 454.00 | Rs 462.00 | Rs 451.30 | Rs 458.30 | 31,285 |
| 2025-12-15 | Rs 455.10 | Rs 457.80 | Rs 452.00 | Rs 454.00 | 23,129 |
| 2025-12-14 | Rs 465.00 | Rs 465.00 | Rs 456.00 | Rs 457.10 | 40,316 |
| 2025-12-11 | Rs 466.10 | Rs 475.00 | Rs 466.10 | Rs 472.00 | 13,618 |
| 2025-12-10 | Rs 475.00 | Rs 479.40 | Rs 469.00 | Rs 471.00 | 21,086 |
| 2025-12-09 | Rs 460.00 | Rs 474.90 | Rs 460.00 | Rs 474.70 | 55,140 |
| 2025-12-08 | Rs 460.00 | Rs 460.90 | Rs 452.10 | Rs 460.00 | 28,740 |
| 2025-12-07 | Rs 460.10 | Rs 463.80 | Rs 456.10 | Rs 456.10 | 31,145 |
| 2025-12-03 | Rs 465.00 | Rs 469.80 | Rs 460.10 | Rs 460.10 | 31,561 |
| 2025-12-02 | Rs 463.00 | Rs 469.00 | Rs 463.00 | Rs 468.10 | 16,785 |
| 2025-12-01 | Rs 465.60 | Rs 472.00 | Rs 463.10 | Rs 467.00 | 30,636 |
| 2025-11-30 | Rs 482.00 | Rs 489.60 | Rs 470.00 | Rs 470.00 | 79,640 |
| 2025-11-27 | Rs 478.00 | Rs 480.00 | Rs 475.00 | Rs 480.00 | 56,766 |
| 2025-11-26 | Rs 481.50 | Rs 482.00 | Rs 473.50 | Rs 476.00 | 23,116 |
| 2025-11-25 | Rs 475.00 | Rs 483.40 | Rs 468.00 | Rs 481.00 | 71,980 |
| 2025-11-24 | Rs 461.00 | Rs 478.00 | Rs 461.00 | Rs 476.10 | 63,397 |
| 2025-11-23 | Rs 452.50 | Rs 466.00 | Rs 452.50 | Rs 461.00 | 27,866 |
| 2025-11-20 | Rs 450.40 | Rs 458.00 | Rs 450.40 | Rs 457.80 | 15,337 |
| 2025-11-19 | Rs 459.00 | Rs 462.00 | Rs 450.00 | Rs 456.60 | 11,509 |
| 2025-11-18 | Rs 454.50 | Rs 460.00 | Rs 453.10 | Rs 455.60 | 16,385 |
| 2025-11-17 | Rs 454.90 | Rs 457.00 | Rs 450.00 | Rs 454.50 | 17,574 |
| 2025-11-16 | Rs 448.10 | Rs 455.00 | Rs 448.10 | Rs 450.50 | 7,942 |
| 2025-11-13 | Rs 461.00 | Rs 461.00 | Rs 448.70 | Rs 452.00 | 9,325 |
| 2025-11-12 | Rs 444.60 | Rs 456.00 | Rs 444.60 | Rs 452.00 | 14,092 |
| 2025-11-11 | Rs 455.00 | Rs 463.00 | Rs 446.70 | Rs 451.50 | 10,546 |
| 2025-11-10 | Rs 445.00 | Rs 457.00 | Rs 445.00 | Rs 446.60 | 16,030 |
| 2025-11-09 | Rs 450.00 | Rs 452.00 | Rs 448.40 | Rs 449.00 | 15,638 |
| 2025-11-06 | Rs 453.00 | Rs 458.90 | Rs 453.00 | Rs 455.20 | 13,676 |
| 2025-11-05 | Rs 449.20 | Rs 455.80 | Rs 449.00 | Rs 455.80 | 14,112 |
| 2025-11-04 | Rs 451.30 | Rs 457.00 | Rs 451.30 | Rs 455.00 | 10,963 |
| 2025-11-03 | Rs 468.00 | Rs 468.70 | Rs 457.50 | Rs 457.60 | 26,753 |
| 2025-11-02 | Rs 443.90 | Rs 468.90 | Rs 443.00 | Rs 463.20 | 49,345 |
| 2025-10-30 | Rs 437.00 | Rs 448.80 | Rs 437.00 | Rs 443.90 | 15,980 |
| 2025-10-29 | Rs 442.00 | Rs 446.60 | Rs 434.10 | Rs 437.80 | 15,975 |
| 2025-10-28 | Rs 423.50 | Rs 445.00 | Rs 423.50 | Rs 440.10 | 16,168 |
| 2025-10-26 | Rs 424.90 | Rs 428.00 | Rs 422.00 | Rs 428.00 | 6,914 |
| 2025-10-19 | Rs 420.00 | Rs 427.00 | Rs 420.00 | Rs 424.90 | 5,088 |
| 2025-10-16 | Rs 422.00 | Rs 427.00 | Rs 420.10 | Rs 425.00 | 6,056 |
| 2025-10-15 | Rs 422.00 | Rs 428.00 | Rs 422.00 | Rs 422.30 | 7,056 |
| 2025-10-14 | Rs 432.00 | Rs 432.00 | Rs 425.00 | Rs 427.00 | 9,298 |
| 2025-10-13 | Rs 428.00 | Rs 433.20 | Rs 420.00 | Rs 432.00 | 19,293 |
| 2025-10-12 | Rs 440.00 | Rs 440.00 | Rs 428.30 | Rs 433.00 | 11,462 |
| 2025-10-09 | Rs 442.00 | Rs 458.00 | Rs 434.00 | Rs 435.00 | 20,724 |
| 2025-10-08 | Rs 434.00 | Rs 437.60 | Rs 425.20 | Rs 433.40 | 24,312 |
| 2025-10-07 | Rs 447.10 | Rs 449.00 | Rs 437.10 | Rs 441.00 | 14,086 |
| 2025-09-28 | Rs 448.00 | Rs 452.00 | Rs 445.00 | Rs 450.50 | 12,560 |
| 2025-09-25 | Rs 441.00 | Rs 450.00 | Rs 441.00 | Rs 444.20 | 10,035 |
| 2025-09-24 | Rs 441.00 | Rs 452.80 | Rs 435.00 | Rs 449.00 | 12,795 |
| 2025-09-23 | Rs 435.00 | Rs 449.00 | Rs 427.20 | Rs 440.50 | 13,269 |
| 2025-09-21 | Rs 411.00 | Rs 438.90 | Rs 405.00 | Rs 435.91 | 33,815 |
| 2025-09-18 | Rs 435.80 | Rs 435.80 | Rs 410.10 | Rs 411.10 | 2,062 |
| 2025-09-08 | Rs 446.00 | Rs 447.00 | Rs 442.20 | Rs 444.44 | 13,331 |
| 2025-09-07 | Rs 446.10 | Rs 451.00 | Rs 445.30 | Rs 446.59 | 8,208 |
| 2025-09-04 | Rs 448.00 | Rs 450.00 | Rs 446.10 | Rs 447.88 | 14,046 |