Joshi Hydropower Development Company Ltd (JOSHI) Price History
Daily open, high, low, close and volume for Joshi Hydropower Development Company Ltd (JOSHI) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 256.00 | Rs 261.90 | Rs 256.00 | Rs 257.80 | 15,548 |
| 2026-10-08 | Rs 254.10 | Rs 258.00 | Rs 254.00 | Rs 256.30 | 9,025 |
| 2026-10-07 | Rs 255.00 | Rs 257.00 | Rs 253.10 | Rs 254.00 | 8,663 |
| 2026-10-06 | Rs 260.00 | Rs 260.00 | Rs 254.30 | Rs 255.00 | 10,045 |
| 2026-10-05 | Rs 255.10 | Rs 260.00 | Rs 248.00 | Rs 257.00 | 17,317 |
| 2026-10-02 | Rs 262.00 | Rs 264.20 | Rs 260.00 | Rs 260.00 | 5,170 |
| 2026-10-01 | Rs 264.90 | Rs 264.90 | Rs 260.00 | Rs 262.40 | 15,156 |
| 2026-09-30 | Rs 262.10 | Rs 264.80 | Rs 258.00 | Rs 261.00 | 3,843 |
| 2026-09-29 | Rs 257.00 | Rs 260.00 | Rs 255.00 | Rs 260.00 | 10,457 |
| 2026-09-28 | Rs 260.00 | Rs 263.00 | Rs 256.50 | Rs 257.90 | 13,473 |
| 2026-09-24 | Rs 265.10 | Rs 265.10 | Rs 258.00 | Rs 264.00 | 11,798 |
| 2026-09-23 | Rs 269.00 | Rs 270.00 | Rs 263.00 | Rs 263.20 | 12,173 |
| 2026-09-22 | Rs 267.10 | Rs 274.80 | Rs 267.10 | Rs 269.00 | 6,925 |
| 2026-09-18 | Rs 265.00 | Rs 270.00 | Rs 265.00 | Rs 269.00 | 11,798 |
| 2026-09-17 | Rs 269.00 | Rs 270.00 | Rs 265.50 | Rs 270.00 | 16,390 |
| 2026-09-16 | Rs 270.00 | Rs 271.90 | Rs 265.00 | Rs 268.80 | 16,989 |
| 2026-09-15 | Rs 263.70 | Rs 274.90 | Rs 263.00 | Rs 271.80 | 35,338 |
| 2026-09-14 | Rs 260.00 | Rs 265.90 | Rs 256.10 | Rs 256.10 | 31,717 |
| 2026-09-11 | Rs 251.10 | Rs 262.00 | Rs 250.20 | Rs 261.90 | 19,331 |
| 2026-09-10 | Rs 257.00 | Rs 257.00 | Rs 251.70 | Rs 254.00 | 8,493 |
| 2026-09-09 | Rs 257.00 | Rs 262.00 | Rs 257.00 | Rs 258.00 | 5,452 |
| 2026-09-07 | Rs 256.00 | Rs 261.90 | Rs 256.00 | Rs 261.50 | 8,714 |
| 2026-09-03 | Rs 257.00 | Rs 257.00 | Rs 253.00 | Rs 256.00 | 9,860 |
| 2026-09-02 | Rs 252.00 | Rs 259.00 | Rs 252.00 | Rs 258.90 | 8,009 |
| 2026-09-01 | Rs 252.50 | Rs 261.50 | Rs 252.00 | Rs 258.50 | 5,021 |
| 2026-08-31 | Rs 256.10 | Rs 263.50 | Rs 250.10 | Rs 255.00 | 10,141 |
| 2026-08-27 | Rs 248.00 | Rs 260.00 | Rs 245.00 | Rs 259.80 | 18,387 |
| 2026-08-26 | Rs 256.00 | Rs 260.90 | Rs 251.00 | Rs 251.00 | 21,174 |
| 2026-08-25 | Rs 261.00 | Rs 262.00 | Rs 257.00 | Rs 258.00 | 20,145 |
| 2026-08-24 | Rs 263.00 | Rs 267.80 | Rs 259.00 | Rs 259.00 | 18,100 |
| 2026-08-21 | Rs 265.00 | Rs 270.00 | Rs 260.00 | Rs 263.00 | 27,734 |
| 2026-08-20 | Rs 270.00 | Rs 270.00 | Rs 260.00 | Rs 267.70 | 41,056 |
| 2026-08-19 | Rs 259.40 | Rs 283.00 | Rs 259.40 | Rs 273.00 | 12,225 |
| 2026-08-18 | Rs 283.00 | Rs 284.10 | Rs 269.60 | Rs 273.00 | 55,188 |
| 2026-08-17 | Rs 282.00 | Rs 287.90 | Rs 277.00 | Rs 283.00 | 25,583 |
| 2026-08-14 | Rs 290.00 | Rs 290.00 | Rs 276.00 | Rs 280.00 | 22,086 |
| 2026-08-13 | Rs 279.00 | Rs 287.50 | Rs 275.00 | Rs 284.90 | 36,722 |
| 2026-08-12 | Rs 284.40 | Rs 285.00 | Rs 274.80 | Rs 277.90 | 39,905 |
| 2026-08-11 | Rs 278.00 | Rs 285.00 | Rs 276.00 | Rs 283.00 | 28,480 |
| 2026-08-10 | Rs 287.00 | Rs 287.00 | Rs 275.00 | Rs 277.90 | 44,277 |
| 2026-08-07 | Rs 288.00 | Rs 289.00 | Rs 280.20 | Rs 283.00 | 73,222 |
| 2026-08-06 | Rs 305.90 | Rs 305.90 | Rs 283.00 | Rs 284.00 | 73,622 |
| 2026-08-05 | Rs 315.00 | Rs 315.00 | Rs 295.00 | Rs 298.00 | 112,792 |
| 2026-08-04 | Rs 278.20 | Rs 302.90 | Rs 278.20 | Rs 300.00 | 224,868 |
| 2026-08-03 | Rs 283.00 | Rs 292.00 | Rs 278.10 | Rs 285.00 | 80,370 |
| 2026-07-31 | Rs 262.60 | Rs 285.00 | Rs 262.50 | Rs 283.00 | 94,932 |
| 2026-07-30 | Rs 269.50 | Rs 269.50 | Rs 265.00 | Rs 265.00 | 11,532 |
| 2026-07-29 | Rs 260.10 | Rs 271.00 | Rs 260.10 | Rs 264.00 | 7,969 |
| 2026-07-28 | Rs 265.10 | Rs 267.00 | Rs 262.30 | Rs 263.00 | 11,562 |
| 2026-07-27 | Rs 276.90 | Rs 276.90 | Rs 265.70 | Rs 267.00 | 9,360 |
| 2026-07-24 | Rs 274.00 | Rs 274.00 | Rs 267.60 | Rs 270.00 | 10,071 |
| 2026-07-23 | Rs 268.00 | Rs 272.00 | Rs 264.00 | Rs 271.50 | 12,059 |
| 2026-07-22 | Rs 270.00 | Rs 270.00 | Rs 266.20 | Rs 267.80 | 4,831 |
| 2026-07-21 | Rs 274.00 | Rs 277.00 | Rs 267.00 | Rs 272.00 | 24,021 |
| 2026-07-20 | Rs 269.80 | Rs 276.00 | Rs 269.80 | Rs 274.00 | 9,640 |
| 2026-07-17 | Rs 260.00 | Rs 271.00 | Rs 256.00 | Rs 269.80 | 18,183 |
| 2026-07-16 | Rs 252.00 | Rs 259.40 | Rs 252.00 | Rs 255.90 | 14,122 |
| 2026-07-15 | Rs 250.10 | Rs 257.60 | Rs 250.10 | Rs 252.00 | 6,015 |
| 2026-07-14 | Rs 250.00 | Rs 254.90 | Rs 246.00 | Rs 252.40 | 17,207 |
| 2026-07-13 | Rs 258.00 | Rs 260.00 | Rs 250.00 | Rs 250.10 | 9,270 |
| 2026-07-10 | Rs 261.00 | Rs 261.00 | Rs 253.40 | Rs 256.00 | 6,106 |
| 2026-07-09 | Rs 259.00 | Rs 260.00 | Rs 252.00 | Rs 254.00 | 9,239 |
| 2026-07-08 | Rs 260.00 | Rs 264.90 | Rs 259.50 | Rs 259.60 | 5,384 |
| 2026-07-07 | Rs 261.00 | Rs 267.90 | Rs 261.00 | Rs 265.00 | 7,356 |
| 2026-07-06 | Rs 265.00 | Rs 265.00 | Rs 261.60 | Rs 262.90 | 7,473 |
| 2026-07-03 | Rs 269.00 | Rs 270.50 | Rs 265.00 | Rs 267.10 | 5,599 |
| 2026-07-02 | Rs 261.50 | Rs 275.00 | Rs 261.50 | Rs 269.10 | 7,924 |
| 2026-07-01 | Rs 252.00 | Rs 267.80 | Rs 252.00 | Rs 267.50 | 6,827 |
| 2026-06-30 | Rs 259.00 | Rs 260.00 | Rs 255.00 | Rs 259.60 | 10,309 |
| 2026-06-29 | Rs 269.00 | Rs 269.00 | Rs 258.10 | Rs 260.00 | 9,097 |
| 2026-06-26 | Rs 265.00 | Rs 270.00 | Rs 262.00 | Rs 267.00 | 2,649 |
| 2026-06-25 | Rs 265.00 | Rs 270.00 | Rs 262.10 | Rs 268.00 | 11,831 |
| 2026-06-24 | Rs 265.00 | Rs 265.00 | Rs 259.20 | Rs 265.00 | 9,345 |
| 2026-06-23 | Rs 272.90 | Rs 272.90 | Rs 264.00 | Rs 265.00 | 23,616 |
| 2026-06-22 | Rs 280.00 | Rs 280.00 | Rs 270.10 | Rs 272.90 | 18,451 |
| 2026-06-19 | Rs 281.00 | Rs 281.00 | Rs 273.00 | Rs 277.00 | 12,831 |
| 2026-06-18 | Rs 280.00 | Rs 280.00 | Rs 276.80 | Rs 279.00 | 2,705 |
| 2026-06-17 | Rs 284.50 | Rs 284.50 | Rs 276.30 | Rs 279.90 | 4,802 |
| 2026-06-16 | Rs 270.00 | Rs 294.00 | Rs 270.00 | Rs 280.50 | 29,043 |
| 2026-06-15 | Rs 280.00 | Rs 280.00 | Rs 275.00 | Rs 278.00 | 7,532 |
| 2026-06-12 | Rs 270.50 | Rs 282.90 | Rs 270.50 | Rs 276.00 | 12,645 |
| 2026-06-11 | Rs 281.20 | Rs 282.00 | Rs 277.50 | Rs 278.00 | 17,553 |
| 2026-06-10 | Rs 275.20 | Rs 283.00 | Rs 275.20 | Rs 281.20 | 8,471 |
| 2026-06-09 | Rs 277.00 | Rs 283.50 | Rs 275.50 | Rs 280.00 | 16,614 |
| 2026-06-08 | Rs 278.00 | Rs 285.00 | Rs 276.80 | Rs 277.00 | 12,822 |
| 2026-06-05 | Rs 283.00 | Rs 283.00 | Rs 277.50 | Rs 278.00 | 11,088 |
| 2026-06-04 | Rs 280.00 | Rs 285.00 | Rs 280.00 | Rs 281.60 | 14,936 |
| 2026-06-03 | Rs 285.00 | Rs 286.90 | Rs 281.00 | Rs 283.00 | 9,278 |
| 2026-06-02 | Rs 289.00 | Rs 289.00 | Rs 278.10 | Rs 284.50 | 7,773 |
| 2026-06-01 | Rs 284.29 | Rs 289.00 | Rs 280.40 | Rs 282.00 | 11,960 |
| 2026-05-27 | Rs 289.90 | Rs 290.00 | Rs 285.40 | Rs 288.00 | 8,464 |
| 2026-05-26 | Rs 293.80 | Rs 293.80 | Rs 283.60 | Rs 286.00 | 12,959 |
| 2026-05-25 | Rs 282.10 | Rs 290.00 | Rs 282.10 | Rs 288.10 | 16,430 |
| 2026-05-22 | Rs 287.00 | Rs 287.00 | Rs 280.60 | Rs 284.50 | 14,267 |
| 2026-05-21 | Rs 287.00 | Rs 287.00 | Rs 282.00 | Rs 283.50 | 17,668 |
| 2026-05-20 | Rs 282.00 | Rs 285.00 | Rs 279.00 | Rs 283.50 | 16,516 |
| 2026-05-19 | Rs 275.00 | Rs 281.90 | Rs 275.00 | Rs 280.00 | 8,158 |
| 2026-05-18 | Rs 279.10 | Rs 283.80 | Rs 278.00 | Rs 278.00 | 8,294 |
| 2026-05-15 | Rs 278.00 | Rs 284.70 | Rs 277.00 | Rs 277.00 | 7,339 |
| 2026-05-14 | Rs 288.00 | Rs 290.00 | Rs 276.00 | Rs 278.00 | 4,006 |
| 2026-05-13 | Rs 279.20 | Rs 285.00 | Rs 278.00 | Rs 282.00 | 7,512 |
| 2026-05-12 | Rs 292.50 | Rs 294.00 | Rs 280.00 | Rs 281.00 | 25,325 |
| 2026-05-11 | Rs 284.00 | Rs 288.00 | Rs 281.20 | Rs 284.40 | 20,046 |
| 2026-05-08 | Rs 285.00 | Rs 285.00 | Rs 277.00 | Rs 281.00 | 9,898 |
| 2026-05-07 | Rs 282.00 | Rs 284.00 | Rs 275.10 | Rs 279.80 | 8,895 |
| 2026-05-06 | Rs 286.20 | Rs 286.20 | Rs 275.00 | Rs 279.50 | 11,575 |
| 2026-05-05 | Rs 275.00 | Rs 281.00 | Rs 271.00 | Rs 278.00 | 16,151 |
| 2026-05-04 | Rs 278.00 | Rs 282.00 | Rs 275.00 | Rs 275.00 | 10,590 |
| 2026-04-30 | Rs 277.00 | Rs 284.00 | Rs 277.00 | Rs 277.00 | 23,785 |
| 2026-04-29 | Rs 287.80 | Rs 286.00 | Rs 280.00 | Rs 281.00 | 30,013 |
| 2026-04-28 | Rs 288.00 | Rs 292.00 | Rs 282.30 | Rs 287.80 | 14,173 |
| 2026-04-27 | Rs 286.90 | Rs 295.00 | Rs 284.00 | Rs 288.00 | 18,105 |
| 2026-04-24 | Rs 285.00 | Rs 288.00 | Rs 282.10 | Rs 286.90 | 27,293 |
| 2026-04-23 | Rs 307.80 | Rs 307.80 | Rs 285.00 | Rs 285.00 | 18,164 |
| 2026-04-22 | Rs 291.00 | Rs 294.00 | Rs 284.00 | Rs 293.20 | 33,447 |
| 2026-04-21 | Rs 295.00 | Rs 295.50 | Rs 285.10 | Rs 290.00 | 20,456 |
| 2026-04-20 | Rs 295.00 | Rs 300.00 | Rs 289.00 | Rs 290.00 | 40,950 |
| 2026-04-17 | Rs 297.00 | Rs 297.00 | Rs 289.00 | Rs 295.00 | 35,938 |
| 2026-04-16 | Rs 298.00 | Rs 300.00 | Rs 291.10 | Rs 293.00 | 20,884 |
| 2026-04-15 | Rs 295.00 | Rs 302.00 | Rs 295.00 | Rs 298.00 | 40,326 |
| 2026-04-13 | Rs 290.00 | Rs 298.00 | Rs 289.00 | Rs 294.40 | 34,192 |
| 2026-04-10 | Rs 295.00 | Rs 296.00 | Rs 289.00 | Rs 292.00 | 32,312 |
| 2026-04-09 | Rs 297.00 | Rs 297.00 | Rs 292.00 | Rs 295.50 | 46,910 |
| 2026-04-08 | Rs 288.90 | Rs 294.00 | Rs 285.00 | Rs 293.00 | 27,168 |
| 2026-04-07 | Rs 292.00 | Rs 293.00 | Rs 284.00 | Rs 284.00 | 32,938 |
| 2026-04-06 | Rs 273.00 | Rs 289.00 | Rs 273.00 | Rs 288.00 | 51,044 |
| 2026-04-05 | Rs 284.10 | Rs 288.00 | Rs 272.00 | Rs 272.20 | 94,092 |
| 2026-04-02 | Rs 293.00 | Rs 297.00 | Rs 282.00 | Rs 288.20 | 63,948 |
| 2026-04-01 | Rs 304.00 | Rs 310.00 | Rs 289.00 | Rs 293.00 | 69,239 |
| 2026-03-31 | Rs 296.00 | Rs 306.90 | Rs 292.20 | Rs 304.00 | 61,196 |
| 2026-03-30 | Rs 308.90 | Rs 308.90 | Rs 295.10 | Rs 296.00 | 47,911 |
| 2026-03-29 | Rs 310.00 | Rs 320.00 | Rs 304.00 | Rs 305.30 | 94,586 |
| 2026-03-26 | Rs 315.00 | Rs 319.00 | Rs 310.10 | Rs 315.00 | 51,422 |
| 2026-03-25 | Rs 325.00 | Rs 325.00 | Rs 314.00 | Rs 314.90 | 82,312 |
| 2026-03-24 | Rs 315.30 | Rs 323.00 | Rs 315.30 | Rs 320.00 | 68,144 |
| 2026-03-23 | Rs 322.00 | Rs 324.00 | Rs 312.10 | Rs 320.00 | 107,335 |
| 2026-03-22 | Rs 330.00 | Rs 330.00 | Rs 315.00 | Rs 320.90 | 115,825 |
| 2026-03-19 | Rs 320.00 | Rs 332.50 | Rs 316.10 | Rs 325.00 | 249,220 |
| 2026-03-17 | Rs 310.00 | Rs 316.10 | Rs 305.20 | Rs 316.00 | 62,061 |
| 2026-03-16 | Rs 311.50 | Rs 322.30 | Rs 310.00 | Rs 311.00 | 77,568 |
| 2026-03-15 | Rs 316.00 | Rs 321.00 | Rs 312.00 | Rs 316.80 | 60,047 |
| 2026-03-12 | Rs 310.00 | Rs 319.90 | Rs 310.00 | Rs 315.10 | 87,084 |
| 2026-03-11 | Rs 312.00 | Rs 318.00 | Rs 308.10 | Rs 310.00 | 91,991 |
| 2026-03-10 | Rs 328.00 | Rs 328.00 | Rs 309.00 | Rs 311.90 | 177,996 |
| 2026-03-09 | Rs 307.00 | Rs 325.30 | Rs 307.00 | Rs 322.00 | 1,745 |
| 2026-03-03 | Rs 290.00 | Rs 301.90 | Rs 290.00 | Rs 301.00 | 62,296 |
| 2026-03-01 | Rs 287.20 | Rs 296.00 | Rs 280.00 | Rs 295.00 | 39,879 |
| 2026-02-26 | Rs 287.20 | Rs 295.00 | Rs 287.20 | Rs 290.00 | 28,516 |
| 2026-02-25 | Rs 290.00 | Rs 296.80 | Rs 287.10 | Rs 290.00 | 31,405 |
| 2026-02-24 | Rs 285.00 | Rs 293.00 | Rs 285.00 | Rs 289.00 | 28,192 |
| 2026-02-23 | Rs 282.00 | Rs 291.90 | Rs 282.00 | Rs 288.40 | 41,037 |
| 2026-02-22 | Rs 295.00 | Rs 295.10 | Rs 283.00 | Rs 287.00 | 75,383 |
| 2026-02-17 | Rs 300.00 | Rs 305.80 | Rs 292.00 | Rs 296.00 | 79,799 |
| 2026-02-16 | Rs 308.00 | Rs 313.50 | Rs 301.00 | Rs 301.00 | 73,831 |
| 2026-02-12 | Rs 307.10 | Rs 315.00 | Rs 307.10 | Rs 307.60 | 128,416 |
| 2026-02-11 | Rs 310.00 | Rs 314.00 | Rs 305.10 | Rs 309.00 | 90,567 |
| 2026-02-10 | Rs 312.00 | Rs 314.00 | Rs 304.10 | Rs 309.90 | 105,744 |
| 2026-02-09 | Rs 319.00 | Rs 319.00 | Rs 308.70 | Rs 310.30 | 98,456 |
| 2026-02-08 | Rs 310.00 | Rs 326.00 | Rs 308.40 | Rs 319.00 | 369,035 |
| 2026-02-05 | Rs 298.00 | Rs 311.00 | Rs 297.10 | Rs 305.30 | 133,197 |
| 2026-02-04 | Rs 300.50 | Rs 303.00 | Rs 295.00 | Rs 297.00 | 32,281 |
| 2026-02-03 | Rs 300.60 | Rs 312.00 | Rs 296.00 | Rs 299.90 | 67,472 |
| 2026-02-02 | Rs 296.00 | Rs 302.00 | Rs 295.00 | Rs 296.00 | 44,017 |
| 2026-02-01 | Rs 306.00 | Rs 308.00 | Rs 297.00 | Rs 300.00 | 60,091 |
| 2026-01-29 | Rs 300.00 | Rs 310.00 | Rs 300.00 | Rs 304.00 | 134,687 |
| 2026-01-28 | Rs 290.00 | Rs 302.00 | Rs 290.00 | Rs 300.00 | 93,792 |
| 2026-01-27 | Rs 309.00 | Rs 315.00 | Rs 293.00 | Rs 295.00 | 136,486 |
| 2026-01-26 | Rs 315.00 | Rs 316.70 | Rs 300.10 | Rs 305.00 | 143,099 |
| 2026-01-25 | Rs 295.00 | Rs 320.00 | Rs 295.00 | Rs 313.00 | 147,817 |
| 2026-01-22 | Rs 288.00 | Rs 300.00 | Rs 285.00 | Rs 300.00 | 123,773 |
| 2026-01-21 | Rs 290.00 | Rs 294.00 | Rs 285.60 | Rs 286.70 | 50,257 |
| 2026-01-20 | Rs 290.70 | Rs 294.00 | Rs 285.90 | Rs 290.00 | 67,493 |
| 2026-01-18 | Rs 288.00 | Rs 288.90 | Rs 283.00 | Rs 285.00 | 34,018 |
| 2026-01-14 | Rs 283.10 | Rs 288.60 | Rs 280.80 | Rs 284.00 | 46,156 |
| 2026-01-13 | Rs 287.00 | Rs 287.00 | Rs 279.20 | Rs 285.00 | 29,585 |
| 2026-01-12 | Rs 288.20 | Rs 288.20 | Rs 280.00 | Rs 281.90 | 25,023 |
| 2026-01-08 | Rs 282.00 | Rs 287.00 | Rs 281.50 | Rs 282.70 | 28,391 |
| 2026-01-07 | Rs 290.00 | Rs 290.20 | Rs 283.00 | Rs 284.00 | 20,376 |
| 2026-01-06 | Rs 287.00 | Rs 294.00 | Rs 284.00 | Rs 289.00 | 59,631 |
| 2026-01-05 | Rs 280.00 | Rs 286.50 | Rs 279.00 | Rs 286.50 | 48,092 |
| 2026-01-04 | Rs 281.00 | Rs 285.50 | Rs 279.00 | Rs 280.80 | 24,915 |
| 2026-01-01 | Rs 285.00 | Rs 285.00 | Rs 280.00 | Rs 281.00 | 43,706 |
| 2025-12-31 | Rs 290.00 | Rs 292.00 | Rs 286.10 | Rs 286.10 | 27,003 |
| 2025-12-29 | Rs 290.00 | Rs 297.00 | Rs 286.40 | Rs 286.40 | 68,125 |
| 2025-12-28 | Rs 276.30 | Rs 291.00 | Rs 273.00 | Rs 290.00 | 72,438 |
| 2025-12-24 | Rs 273.00 | Rs 275.00 | Rs 271.10 | Rs 271.10 | 30,952 |
| 2025-12-23 | Rs 280.80 | Rs 280.80 | Rs 271.00 | Rs 272.20 | 43,081 |
| 2025-12-22 | Rs 282.00 | Rs 284.50 | Rs 275.60 | Rs 276.00 | 60,075 |
| 2025-12-21 | Rs 288.00 | Rs 290.00 | Rs 275.20 | Rs 280.90 | 124,736 |
| 2025-12-18 | Rs 295.00 | Rs 302.40 | Rs 292.00 | Rs 292.10 | 41,410 |
| 2025-12-17 | Rs 295.00 | Rs 301.90 | Rs 295.00 | Rs 296.50 | 48,903 |
| 2025-12-16 | Rs 292.00 | Rs 297.80 | Rs 292.00 | Rs 296.00 | 61,402 |
| 2025-12-15 | Rs 294.00 | Rs 298.00 | Rs 290.00 | Rs 292.20 | 58,986 |
| 2025-12-14 | Rs 297.00 | Rs 304.90 | Rs 292.60 | Rs 294.00 | 83,541 |
| 2025-12-11 | Rs 303.00 | Rs 305.00 | Rs 298.10 | Rs 300.00 | 120,494 |
| 2025-12-10 | Rs 307.10 | Rs 310.80 | Rs 300.40 | Rs 303.00 | 136,354 |
| 2025-12-09 | Rs 309.20 | Rs 314.00 | Rs 308.00 | Rs 308.00 | 60,991 |
| 2025-12-08 | Rs 310.70 | Rs 314.90 | Rs 307.00 | Rs 309.90 | 72,177 |
| 2025-12-07 | Rs 311.20 | Rs 319.90 | Rs 307.00 | Rs 310.70 | 194,161 |
| 2025-12-03 | Rs 319.00 | Rs 329.00 | Rs 317.00 | Rs 317.00 | 111,459 |
| 2025-12-02 | Rs 320.00 | Rs 326.40 | Rs 311.00 | Rs 325.00 | 130,791 |
| 2025-12-01 | Rs 313.00 | Rs 326.00 | Rs 300.70 | Rs 316.00 | 227,233 |
| 2025-11-30 | Rs 337.30 | Rs 337.30 | Rs 314.00 | Rs 319.00 | 673,834 |
| 2025-11-27 | Rs 349.90 | Rs 377.60 | Rs 337.20 | Rs 344.10 | 199,337 |
| 2025-11-26 | Rs 369.20 | Rs 369.20 | Rs 350.00 | Rs 357.00 | 86,219 |
| 2025-11-25 | Rs 373.30 | Rs 373.30 | Rs 350.00 | Rs 362.00 | 91,915 |
| 2025-11-24 | Rs 353.90 | Rs 388.60 | Rs 346.90 | Rs 380.90 | 196,625 |
| 2025-11-23 | Rs 340.00 | Rs 356.90 | Rs 332.30 | Rs 353.90 | 153,693 |
| 2025-11-20 | Rs 336.20 | Rs 353.50 | Rs 330.00 | Rs 334.10 | 59,869 |
| 2025-11-19 | Rs 347.00 | Rs 353.00 | Rs 335.30 | Rs 343.00 | 69,901 |
| 2025-11-18 | Rs 345.00 | Rs 363.10 | Rs 340.00 | Rs 347.00 | 166,453 |
| 2025-11-17 | Rs 313.00 | Rs 345.00 | Rs 313.00 | Rs 344.00 | 220,096 |
| 2025-11-16 | Rs 316.90 | Rs 322.90 | Rs 311.00 | Rs 319.00 | 40,075 |
| 2025-11-13 | Rs 305.00 | Rs 328.40 | Rs 305.00 | Rs 316.90 | 36,543 |
| 2025-11-12 | Rs 298.60 | Rs 318.00 | Rs 298.60 | Rs 307.70 | 11,914 |
| 2025-11-11 | Rs 311.00 | Rs 311.00 | Rs 300.00 | Rs 304.60 | 14,626 |
| 2025-11-10 | Rs 309.90 | Rs 318.00 | Rs 303.00 | Rs 307.00 | 20,875 |
| 2025-11-09 | Rs 324.00 | Rs 324.00 | Rs 312.10 | Rs 314.90 | 9,879 |
| 2025-11-06 | Rs 323.00 | Rs 326.10 | Rs 316.80 | Rs 319.90 | 28,740 |
| 2025-11-05 | Rs 323.40 | Rs 324.00 | Rs 312.20 | Rs 320.50 | 17,554 |
| 2025-11-04 | Rs 317.70 | Rs 324.10 | Rs 312.00 | Rs 320.00 | 49,180 |
| 2025-11-03 | Rs 319.20 | Rs 326.00 | Rs 310.00 | Rs 311.50 | 24,573 |
| 2025-11-02 | Rs 312.00 | Rs 317.00 | Rs 306.10 | Rs 314.00 | 20,078 |
| 2025-10-30 | Rs 303.20 | Rs 309.20 | Rs 299.00 | Rs 308.00 | 20,309 |
| 2025-10-29 | Rs 305.00 | Rs 310.90 | Rs 295.00 | Rs 297.30 | 18,363 |
| 2025-10-28 | Rs 285.00 | Rs 310.80 | Rs 280.00 | Rs 304.90 | 18,214 |
| 2025-10-26 | Rs 282.40 | Rs 287.90 | Rs 277.00 | Rs 282.60 | 5,086 |
| 2025-10-19 | Rs 284.00 | Rs 290.80 | Rs 280.20 | Rs 288.10 | 4,577 |
| 2025-10-16 | Rs 298.00 | Rs 298.00 | Rs 285.00 | Rs 285.00 | 8,056 |
| 2025-10-15 | Rs 296.00 | Rs 301.90 | Rs 290.50 | Rs 292.50 | 7,074 |
| 2025-10-14 | Rs 307.00 | Rs 307.00 | Rs 292.10 | Rs 296.00 | 10,822 |
| 2025-10-13 | Rs 293.00 | Rs 303.90 | Rs 292.10 | Rs 301.20 | 10,597 |
| 2025-10-12 | Rs 301.00 | Rs 304.00 | Rs 293.90 | Rs 298.00 | 22,075 |
| 2025-10-09 | Rs 304.90 | Rs 317.10 | Rs 298.00 | Rs 305.90 | 23,556 |
| 2025-10-08 | Rs 301.00 | Rs 305.00 | Rs 291.00 | Rs 299.00 | 16,495 |
| 2025-10-07 | Rs 308.10 | Rs 315.00 | Rs 304.00 | Rs 305.60 | 7,101 |
| 2025-09-28 | Rs 320.00 | Rs 325.90 | Rs 310.70 | Rs 314.00 | 10,427 |
| 2025-09-25 | Rs 318.00 | Rs 334.00 | Rs 310.00 | Rs 317.00 | 27,343 |
| 2025-09-24 | Rs 322.00 | Rs 327.50 | Rs 312.00 | Rs 319.00 | 24,094 |
| 2025-09-23 | Rs 290.10 | Rs 315.80 | Rs 290.10 | Rs 315.80 | 49,780 |
| 2025-09-21 | Rs 256.00 | Rs 287.10 | Rs 254.00 | Rs 287.10 | 44,557 |
| 2025-09-18 | Rs 272.00 | Rs 272.00 | Rs 261.00 | Rs 261.00 | 1,370 |
| 2025-09-08 | Rs 285.00 | Rs 288.90 | Rs 276.30 | Rs 277.43 | 12,708 |
| 2025-09-07 | Rs 288.00 | Rs 290.00 | Rs 285.00 | Rs 285.97 | 5,565 |
| 2025-09-04 | Rs 288.00 | Rs 290.00 | Rs 280.00 | Rs 285.48 | 19,077 |