Kalika Microcredit Development Bank Ltd. (KMCDB) Price History
Daily open, high, low, close and volume for Kalika Microcredit Development Bank Ltd. (KMCDB) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 785.00 | Rs 791.00 | Rs 780.00 | Rs 780.00 | 1,645 |
| 2026-10-08 | Rs 762.20 | Rs 799.80 | Rs 762.20 | Rs 785.00 | 1,857 |
| 2026-10-07 | Rs 783.00 | Rs 794.70 | Rs 782.10 | Rs 785.00 | 907 |
| 2026-10-06 | Rs 819.20 | Rs 819.20 | Rs 777.00 | Rs 783.00 | 1,572 |
| 2026-10-05 | Rs 777.10 | Rs 798.80 | Rs 777.10 | Rs 780.20 | 1,029 |
| 2026-10-02 | Rs 801.00 | Rs 808.00 | Rs 785.50 | Rs 799.50 | 2,769 |
| 2026-10-01 | Rs 811.90 | Rs 811.90 | Rs 792.00 | Rs 806.00 | 3,201 |
| 2026-09-30 | Rs 835.00 | Rs 835.00 | Rs 776.00 | Rs 811.90 | 3,733 |
| 2026-09-29 | Rs 830.00 | Rs 830.00 | Rs 795.20 | Rs 814.90 | 2,484 |
| 2026-09-28 | Rs 815.00 | Rs 820.10 | Rs 815.00 | Rs 815.00 | 1,418 |
| 2026-09-24 | Rs 769.50 | Rs 838.50 | Rs 769.50 | Rs 828.00 | 5,475 |
| 2026-09-23 | Rs 840.00 | Rs 841.00 | Rs 810.00 | Rs 810.00 | 2,877 |
| 2026-09-22 | Rs 836.50 | Rs 884.90 | Rs 821.00 | Rs 855.00 | 6,026 |
| 2026-09-18 | Rs 850.00 | Rs 869.00 | Rs 843.60 | Rs 860.00 | 3,837 |
| 2026-09-17 | Rs 854.00 | Rs 875.00 | Rs 840.00 | Rs 867.50 | 16,039 |
| 2026-09-16 | Rs 777.60 | Rs 854.00 | Rs 777.60 | Rs 854.00 | 15,417 |
| 2026-09-15 | Rs 850.00 | Rs 850.00 | Rs 804.00 | Rs 818.50 | 12,542 |
| 2026-09-14 | Rs 792.00 | Rs 817.00 | Rs 790.00 | Rs 810.00 | 5,535 |
| 2026-09-11 | Rs 809.90 | Rs 812.00 | Rs 775.60 | Rs 807.00 | 4,327 |
| 2026-09-10 | Rs 839.70 | Rs 839.70 | Rs 779.50 | Rs 799.50 | 7,675 |
| 2026-09-09 | Rs 779.00 | Rs 826.30 | Rs 779.00 | Rs 799.80 | 5,461 |
| 2026-09-07 | Rs 740.00 | Rs 825.00 | Rs 740.00 | Rs 820.00 | 11,566 |
| 2026-09-03 | Rs 735.00 | Rs 875.00 | Rs 735.00 | Rs 772.00 | 9,805 |
| 2026-09-02 | Rs 755.10 | Rs 764.00 | Rs 743.10 | Rs 763.00 | 1,864 |
| 2026-09-01 | Rs 782.00 | Rs 782.00 | Rs 762.00 | Rs 762.10 | 895 |
| 2026-08-31 | Rs 762.00 | Rs 768.00 | Rs 745.50 | Rs 767.00 | 2,055 |
| 2026-08-27 | Rs 763.00 | Rs 775.00 | Rs 763.00 | Rs 774.60 | 382 |
| 2026-08-26 | Rs 780.00 | Rs 780.00 | Rs 762.00 | Rs 778.00 | 2,228 |
| 2026-08-25 | Rs 770.00 | Rs 783.00 | Rs 761.50 | Rs 783.00 | 1,999 |
| 2026-08-24 | Rs 783.30 | Rs 783.30 | Rs 766.60 | Rs 770.00 | 1,976 |
| 2026-08-21 | Rs 766.10 | Rs 784.00 | Rs 766.10 | Rs 774.00 | 2,114 |
| 2026-08-20 | Rs 790.00 | Rs 797.70 | Rs 774.00 | Rs 780.00 | 321 |
| 2026-08-19 | Rs 788.70 | Rs 788.90 | Rs 765.00 | Rs 785.00 | 2,713 |
| 2026-08-18 | Rs 761.00 | Rs 783.00 | Rs 761.00 | Rs 783.00 | 1,323 |
| 2026-08-17 | Rs 793.00 | Rs 793.00 | Rs 770.00 | Rs 770.00 | 310 |
| 2026-08-14 | Rs 800.00 | Rs 800.00 | Rs 775.00 | Rs 785.00 | 1,672 |
| 2026-08-13 | Rs 795.00 | Rs 796.00 | Rs 772.00 | Rs 780.00 | 4,044 |
| 2026-08-12 | Rs 800.00 | Rs 808.00 | Rs 750.00 | Rs 796.30 | 6,542 |
| 2026-08-11 | Rs 807.90 | Rs 815.00 | Rs 798.00 | Rs 800.00 | 2,606 |
| 2026-08-10 | Rs 738.20 | Rs 815.00 | Rs 738.20 | Rs 807.90 | 10,382 |
| 2026-08-07 | Rs 771.80 | Rs 780.00 | Rs 760.00 | Rs 777.00 | 5,331 |
| 2026-08-06 | Rs 757.60 | Rs 765.00 | Rs 757.60 | Rs 760.20 | 1,750 |
| 2026-08-05 | Rs 770.00 | Rs 775.00 | Rs 770.00 | Rs 770.00 | 338 |
| 2026-08-04 | Rs 774.00 | Rs 774.00 | Rs 759.00 | Rs 770.00 | 1,947 |
| 2026-08-03 | Rs 750.10 | Rs 789.70 | Rs 750.00 | Rs 777.90 | 1,097 |
| 2026-07-31 | Rs 779.00 | Rs 787.00 | Rs 760.30 | Rs 766.40 | 2,071 |
| 2026-07-30 | Rs 784.00 | Rs 784.00 | Rs 761.30 | Rs 779.50 | 2,158 |
| 2026-07-29 | Rs 787.00 | Rs 789.00 | Rs 763.80 | Rs 784.00 | 4,774 |
| 2026-07-28 | Rs 761.00 | Rs 788.00 | Rs 756.60 | Rs 787.00 | 2,495 |
| 2026-07-27 | Rs 800.00 | Rs 800.00 | Rs 777.00 | Rs 780.00 | 3,094 |
| 2026-07-24 | Rs 800.00 | Rs 806.00 | Rs 791.60 | Rs 806.00 | 1,517 |
| 2026-07-23 | Rs 808.00 | Rs 808.00 | Rs 779.50 | Rs 806.90 | 1,276 |
| 2026-07-22 | Rs 792.00 | Rs 815.00 | Rs 791.00 | Rs 803.00 | 3,285 |
| 2026-07-21 | Rs 802.00 | Rs 823.00 | Rs 802.00 | Rs 815.00 | 609 |
| 2026-07-20 | Rs 809.00 | Rs 810.00 | Rs 785.00 | Rs 802.00 | 1,073 |
| 2026-07-17 | Rs 782.00 | Rs 799.90 | Rs 770.00 | Rs 797.90 | 2,603 |
| 2026-07-16 | Rs 761.00 | Rs 780.00 | Rs 750.00 | Rs 772.60 | 857 |
| 2026-07-15 | Rs 739.20 | Rs 782.50 | Rs 739.20 | Rs 760.00 | 1,322 |
| 2026-07-14 | Rs 787.50 | Rs 787.50 | Rs 735.00 | Rs 760.00 | 4,432 |
| 2026-07-13 | Rs 808.00 | Rs 809.00 | Rs 760.00 | Rs 766.00 | 7,732 |
| 2026-07-10 | Rs 813.60 | Rs 837.90 | Rs 780.00 | Rs 800.00 | 1,186 |
| 2026-07-09 | Rs 779.00 | Rs 790.00 | Rs 770.00 | Rs 790.00 | 1,876 |
| 2026-07-08 | Rs 794.00 | Rs 808.90 | Rs 777.70 | Rs 794.90 | 1,303 |
| 2026-07-07 | Rs 809.00 | Rs 825.30 | Rs 800.60 | Rs 818.00 | 413 |
| 2026-07-06 | Rs 797.00 | Rs 809.90 | Rs 790.00 | Rs 809.00 | 1,915 |
| 2026-07-03 | Rs 816.60 | Rs 819.00 | Rs 800.00 | Rs 815.00 | 1,864 |
| 2026-07-02 | Rs 832.90 | Rs 832.90 | Rs 795.10 | Rs 815.50 | 2,168 |
| 2026-07-01 | Rs 816.90 | Rs 824.00 | Rs 800.10 | Rs 810.00 | 1,970 |
| 2026-06-30 | Rs 823.00 | Rs 823.00 | Rs 777.70 | Rs 816.90 | 6,047 |
| 2026-06-29 | Rs 797.20 | Rs 845.60 | Rs 791.00 | Rs 823.00 | 2,052 |
| 2026-06-26 | Rs 892.40 | Rs 892.40 | Rs 820.60 | Rs 821.00 | 2,723 |
| 2026-06-25 | Rs 806.00 | Rs 930.00 | Rs 803.20 | Rs 920.00 | 5,195 |
| 2026-06-24 | Rs 820.00 | Rs 828.00 | Rs 815.00 | Rs 815.30 | 1,040 |
| 2026-06-23 | Rs 825.00 | Rs 849.00 | Rs 825.00 | Rs 830.30 | 2,018 |
| 2026-06-22 | Rs 789.00 | Rs 854.00 | Rs 789.00 | Rs 844.90 | 2,288 |
| 2026-06-19 | Rs 831.00 | Rs 843.00 | Rs 826.30 | Rs 830.00 | 1,507 |
| 2026-06-18 | Rs 835.00 | Rs 849.90 | Rs 830.00 | Rs 837.00 | 1,620 |
| 2026-06-17 | Rs 860.00 | Rs 860.90 | Rs 845.00 | Rs 846.00 | 746 |
| 2026-06-16 | Rs 848.20 | Rs 852.00 | Rs 840.00 | Rs 849.00 | 3,271 |
| 2026-06-15 | Rs 854.50 | Rs 854.50 | Rs 840.10 | Rs 847.90 | 3,946 |
| 2026-06-12 | Rs 845.00 | Rs 854.00 | Rs 842.00 | Rs 854.00 | 426 |
| 2026-06-11 | Rs 843.00 | Rs 856.00 | Rs 843.00 | Rs 847.10 | 1,117 |
| 2026-06-10 | Rs 850.20 | Rs 860.00 | Rs 850.20 | Rs 856.10 | 303 |
| 2026-06-09 | Rs 854.00 | Rs 868.00 | Rs 850.40 | Rs 850.40 | 2,596 |
| 2026-06-08 | Rs 865.00 | Rs 865.00 | Rs 852.00 | Rs 859.00 | 1,833 |
| 2026-06-05 | Rs 872.00 | Rs 872.00 | Rs 861.00 | Rs 871.00 | 496 |
| 2026-06-04 | Rs 865.00 | Rs 875.00 | Rs 865.00 | Rs 872.00 | 1,223 |
| 2026-06-03 | Rs 867.00 | Rs 879.00 | Rs 861.10 | Rs 863.00 | 1,642 |
| 2026-06-02 | Rs 859.00 | Rs 873.70 | Rs 859.00 | Rs 860.00 | 538 |
| 2026-06-01 | Rs 861.50 | Rs 868.00 | Rs 860.00 | Rs 863.90 | 775 |
| 2026-05-27 | Rs 850.00 | Rs 928.50 | Rs 850.00 | Rs 874.90 | 316 |
| 2026-05-26 | Rs 884.00 | Rs 884.00 | Rs 862.20 | Rs 872.00 | 2,007 |
| 2026-05-25 | Rs 860.00 | Rs 875.00 | Rs 855.00 | Rs 875.00 | 2,633 |
| 2026-05-22 | Rs 841.10 | Rs 860.00 | Rs 840.50 | Rs 860.00 | 4,603 |
| 2026-05-21 | Rs 869.50 | Rs 869.50 | Rs 855.50 | Rs 866.00 | 879 |
| 2026-05-20 | Rs 865.00 | Rs 867.00 | Rs 860.10 | Rs 860.20 | 3,970 |
| 2026-05-19 | Rs 845.50 | Rs 867.00 | Rs 845.50 | Rs 865.00 | 1,066 |
| 2026-05-18 | Rs 857.00 | Rs 870.00 | Rs 857.00 | Rs 864.00 | 2,194 |
| 2026-05-15 | Rs 870.00 | Rs 872.70 | Rs 863.10 | Rs 872.00 | 927 |
| 2026-05-14 | Rs 861.50 | Rs 886.00 | Rs 861.20 | Rs 866.00 | 1,276 |
| 2026-05-13 | Rs 875.50 | Rs 885.00 | Rs 875.50 | Rs 884.80 | 283 |
| 2026-05-12 | Rs 922.00 | Rs 922.00 | Rs 870.00 | Rs 889.70 | 3,586 |
| 2026-05-11 | Rs 885.80 | Rs 889.00 | Rs 875.00 | Rs 879.00 | 5,168 |
| 2026-05-08 | Rs 886.00 | Rs 886.00 | Rs 872.00 | Rs 885.80 | 2,072 |
| 2026-05-07 | Rs 882.00 | Rs 882.00 | Rs 870.10 | Rs 877.70 | 492 |
| 2026-05-06 | Rs 888.00 | Rs 888.00 | Rs 865.60 | Rs 870.00 | 470 |
| 2026-05-05 | Rs 870.00 | Rs 896.00 | Rs 860.00 | Rs 888.00 | 2,611 |
| 2026-05-04 | Rs 865.30 | Rs 880.00 | Rs 865.30 | Rs 870.00 | 2,918 |
| 2026-04-30 | Rs 889.90 | Rs 889.90 | Rs 865.00 | Rs 879.00 | 3,124 |
| 2026-04-29 | Rs 885.10 | Rs 894.90 | Rs 865.10 | Rs 869.00 | 2,857 |
| 2026-04-28 | Rs 899.50 | Rs 900.00 | Rs 885.10 | Rs 885.10 | 2,442 |
| 2026-04-27 | Rs 915.00 | Rs 910.00 | Rs 890.00 | Rs 899.50 | 7,092 |
| 2026-04-24 | Rs 893.10 | Rs 1,004.20 | Rs 873.10 | Rs 915.00 | 3,907 |
| 2026-04-23 | Rs 890.10 | Rs 910.00 | Rs 890.00 | Rs 893.10 | 3,520 |
| 2026-04-22 | Rs 890.10 | Rs 917.00 | Rs 885.00 | Rs 895.00 | 13,300 |
| 2026-04-21 | Rs 905.10 | Rs 918.00 | Rs 905.00 | Rs 908.00 | 13,365 |
| 2026-04-20 | Rs 890.00 | Rs 926.40 | Rs 890.00 | Rs 915.00 | 4,281 |
| 2026-04-17 | Rs 937.00 | Rs 937.00 | Rs 900.00 | Rs 910.00 | 5,226 |
| 2026-04-16 | Rs 936.50 | Rs 957.00 | Rs 900.50 | Rs 925.00 | 6,534 |
| 2026-04-15 | Rs 915.00 | Rs 933.00 | Rs 902.00 | Rs 921.00 | 8,168 |
| 2026-04-13 | Rs 929.00 | Rs 930.00 | Rs 911.00 | Rs 915.00 | 6,480 |
| 2026-04-10 | Rs 950.00 | Rs 963.00 | Rs 926.20 | Rs 928.00 | 9,136 |
| 2026-04-09 | Rs 931.00 | Rs 958.00 | Rs 926.20 | Rs 950.00 | 5,553 |
| 2026-04-08 | Rs 890.00 | Rs 937.50 | Rs 890.00 | Rs 937.50 | 6,303 |
| 2026-04-07 | Rs 913.00 | Rs 918.00 | Rs 893.10 | Rs 904.00 | 4,434 |
| 2026-04-06 | Rs 892.50 | Rs 901.00 | Rs 874.70 | Rs 900.00 | 7,988 |
| 2026-04-05 | Rs 919.50 | Rs 919.50 | Rs 861.00 | Rs 875.00 | 10,769 |
| 2026-04-02 | Rs 907.20 | Rs 928.00 | Rs 895.00 | Rs 901.50 | 8,464 |
| 2026-04-01 | Rs 931.00 | Rs 942.00 | Rs 920.00 | Rs 920.00 | 3,454 |
| 2026-03-31 | Rs 926.00 | Rs 951.00 | Rs 920.00 | Rs 942.10 | 6,585 |
| 2026-03-30 | Rs 951.00 | Rs 963.50 | Rs 911.40 | Rs 939.00 | 13,207 |
| 2026-03-29 | Rs 968.50 | Rs 968.50 | Rs 950.10 | Rs 953.00 | 8,570 |
| 2026-03-26 | Rs 976.00 | Rs 985.00 | Rs 965.00 | Rs 985.00 | 3,333 |
| 2026-03-25 | Rs 977.10 | Rs 996.00 | Rs 970.00 | Rs 976.00 | 9,397 |
| 2026-03-24 | Rs 974.00 | Rs 1,014.00 | Rs 974.00 | Rs 995.00 | 10,241 |
| 2026-03-23 | Rs 1,021.90 | Rs 1,021.90 | Rs 990.00 | Rs 993.00 | 7,148 |
| 2026-03-22 | Rs 975.00 | Rs 1,012.00 | Rs 965.10 | Rs 1,001.90 | 21,930 |
| 2026-03-19 | Rs 936.10 | Rs 970.00 | Rs 936.10 | Rs 965.00 | 8,053 |
| 2026-03-17 | Rs 955.00 | Rs 955.00 | Rs 935.90 | Rs 946.00 | 2,273 |
| 2026-03-16 | Rs 940.00 | Rs 950.00 | Rs 934.00 | Rs 949.70 | 1,970 |
| 2026-03-15 | Rs 960.00 | Rs 970.00 | Rs 938.00 | Rs 950.00 | 6,359 |
| 2026-03-12 | Rs 938.00 | Rs 969.00 | Rs 938.00 | Rs 958.50 | 1,914 |
| 2026-03-11 | Rs 958.00 | Rs 980.00 | Rs 947.80 | Rs 950.20 | 5,399 |
| 2026-03-10 | Rs 961.70 | Rs 998.50 | Rs 945.10 | Rs 977.00 | 12,942 |
| 2026-03-09 | Rs 942.90 | Rs 942.90 | Rs 942.90 | Rs 942.90 | 310 |
| 2026-03-03 | Rs 917.00 | Rs 930.90 | Rs 907.00 | Rs 924.50 | 2,558 |
| 2026-03-01 | Rs 900.00 | Rs 924.00 | Rs 899.10 | Rs 917.00 | 1,776 |
| 2026-02-26 | Rs 930.00 | Rs 930.00 | Rs 911.50 | Rs 917.00 | 565 |
| 2026-02-25 | Rs 915.10 | Rs 925.00 | Rs 910.00 | Rs 925.00 | 3,536 |
| 2026-02-24 | Rs 933.00 | Rs 933.00 | Rs 909.00 | Rs 929.90 | 1,408 |
| 2026-02-23 | Rs 939.00 | Rs 939.00 | Rs 915.20 | Rs 920.00 | 3,386 |
| 2026-02-22 | Rs 911.00 | Rs 958.10 | Rs 893.00 | Rs 958.10 | 4,633 |
| 2026-02-17 | Rs 897.30 | Rs 987.20 | Rs 897.30 | Rs 911.00 | 3,660 |
| 2026-02-16 | Rs 928.00 | Rs 928.00 | Rs 898.00 | Rs 910.00 | 8,550 |
| 2026-02-12 | Rs 935.00 | Rs 935.00 | Rs 915.00 | Rs 917.00 | 6,085 |
| 2026-02-11 | Rs 936.00 | Rs 938.00 | Rs 920.00 | Rs 924.80 | 2,545 |
| 2026-02-10 | Rs 921.80 | Rs 930.00 | Rs 915.00 | Rs 923.00 | 1,842 |
| 2026-02-09 | Rs 925.00 | Rs 941.00 | Rs 923.00 | Rs 925.00 | 3,104 |
| 2026-02-08 | Rs 922.30 | Rs 953.00 | Rs 922.30 | Rs 931.00 | 3,138 |
| 2026-02-05 | Rs 922.30 | Rs 957.00 | Rs 922.30 | Rs 935.00 | 3,091 |
| 2026-02-04 | Rs 956.00 | Rs 957.00 | Rs 926.20 | Rs 926.20 | 3,460 |
| 2026-02-03 | Rs 953.70 | Rs 953.90 | Rs 925.00 | Rs 945.00 | 4,150 |
| 2026-02-02 | Rs 955.00 | Rs 955.00 | Rs 940.20 | Rs 941.00 | 2,557 |
| 2026-02-01 | Rs 947.00 | Rs 963.90 | Rs 947.00 | Rs 953.10 | 3,035 |
| 2026-01-29 | Rs 960.00 | Rs 961.80 | Rs 943.40 | Rs 951.00 | 6,144 |
| 2026-01-28 | Rs 943.00 | Rs 961.80 | Rs 935.00 | Rs 961.80 | 11,456 |
| 2026-01-27 | Rs 970.00 | Rs 970.00 | Rs 942.00 | Rs 943.00 | 5,391 |
| 2026-01-26 | Rs 960.20 | Rs 971.90 | Rs 948.00 | Rs 960.00 | 8,047 |
| 2026-01-25 | Rs 960.20 | Rs 970.00 | Rs 950.00 | Rs 960.10 | 7,785 |
| 2026-01-22 | Rs 964.00 | Rs 964.00 | Rs 933.10 | Rs 960.20 | 9,323 |
| 2026-01-21 | Rs 968.00 | Rs 968.00 | Rs 952.00 | Rs 952.00 | 6,382 |
| 2026-01-20 | Rs 979.90 | Rs 979.90 | Rs 951.60 | Rs 954.00 | 5,114 |
| 2026-01-18 | Rs 955.00 | Rs 984.80 | Rs 937.10 | Rs 965.00 | 5,219 |
| 2026-01-14 | Rs 955.00 | Rs 955.00 | Rs 924.00 | Rs 953.00 | 5,995 |
| 2026-01-13 | Rs 964.00 | Rs 964.00 | Rs 921.30 | Rs 945.00 | 10,428 |
| 2026-01-12 | Rs 969.00 | Rs 988.00 | Rs 950.00 | Rs 950.00 | 15,901 |
| 2026-01-08 | Rs 973.20 | Rs 992.00 | Rs 970.00 | Rs 988.00 | 4,657 |
| 2026-01-07 | Rs 980.00 | Rs 995.00 | Rs 969.00 | Rs 993.00 | 7,662 |
| 2026-01-06 | Rs 980.00 | Rs 1,080.00 | Rs 980.00 | Rs 1,000.00 | 6,392 |
| 2026-01-05 | Rs 963.10 | Rs 1,015.00 | Rs 963.10 | Rs 1,000.00 | 11,222 |
| 2026-01-04 | Rs 1,096.70 | Rs 1,140.00 | Rs 1,045.00 | Rs 1,081.00 | 25,895 |
| 2026-01-01 | Rs 1,065.30 | Rs 1,140.00 | Rs 1,042.00 | Rs 1,119.00 | 20,959 |
| 2025-12-31 | Rs 1,035.90 | Rs 1,119.00 | Rs 1,035.90 | Rs 1,087.00 | 16,189 |
| 2025-12-29 | Rs 1,026.10 | Rs 1,131.00 | Rs 1,026.10 | Rs 1,057.00 | 4,184 |
| 2025-12-28 | Rs 1,036.90 | Rs 1,055.00 | Rs 1,030.10 | Rs 1,047.00 | 6,011 |
| 2025-12-24 | Rs 1,000.00 | Rs 1,071.00 | Rs 1,000.00 | Rs 1,036.90 | 4,804 |
| 2025-12-23 | Rs 1,059.00 | Rs 1,059.00 | Rs 1,012.00 | Rs 1,015.00 | 2,903 |
| 2025-12-22 | Rs 1,014.30 | Rs 1,075.60 | Rs 1,000.70 | Rs 1,039.00 | 9,776 |
| 2025-12-21 | Rs 1,058.40 | Rs 1,070.00 | Rs 1,016.00 | Rs 1,034.90 | 18,200 |
| 2025-12-18 | Rs 1,078.00 | Rs 1,098.00 | Rs 1,043.00 | Rs 1,080.00 | 13,785 |
| 2025-12-17 | Rs 1,087.80 | Rs 1,100.00 | Rs 1,045.00 | Rs 1,100.00 | 11,218 |
| 2025-12-16 | Rs 1,029.10 | Rs 1,110.00 | Rs 1,029.10 | Rs 1,110.00 | 5,504 |
| 2025-12-15 | Rs 1,020.70 | Rs 1,104.00 | Rs 1,020.70 | Rs 1,050.10 | 5,160 |
| 2025-12-14 | Rs 1,070.00 | Rs 1,090.90 | Rs 1,036.00 | Rs 1,041.50 | 30,362 |
| 2025-12-11 | Rs 1,100.00 | Rs 1,110.00 | Rs 1,045.00 | Rs 1,073.00 | 5,241 |
| 2025-12-10 | Rs 1,081.00 | Rs 1,189.30 | Rs 1,070.00 | Rs 1,090.00 | 20,664 |
| 2025-12-09 | Rs 1,115.20 | Rs 1,116.10 | Rs 1,095.20 | Rs 1,100.10 | 11,028 |
| 2025-12-08 | Rs 1,134.00 | Rs 1,139.00 | Rs 1,110.00 | Rs 1,137.90 | 24,385 |
| 2025-12-07 | Rs 1,110.00 | Rs 1,170.70 | Rs 1,110.00 | Rs 1,134.00 | 52,118 |
| 2025-12-03 | Rs 1,078.00 | Rs 1,122.00 | Rs 1,078.00 | Rs 1,110.00 | 18,238 |
| 2025-12-02 | Rs 1,058.40 | Rs 1,135.00 | Rs 1,058.40 | Rs 1,100.00 | 19,761 |
| 2025-12-01 | Rs 1,028.00 | Rs 1,128.00 | Rs 1,028.00 | Rs 1,080.00 | 15,371 |
| 2025-11-30 | Rs 1,015.30 | Rs 1,100.00 | Rs 1,015.30 | Rs 1,048.00 | 10,530 |
| 2025-11-27 | Rs 1,011.40 | Rs 1,036.00 | Rs 1,011.40 | Rs 1,036.00 | 1,851 |
| 2025-11-26 | Rs 1,013.40 | Rs 1,033.00 | Rs 1,013.40 | Rs 1,032.00 | 1,816 |
| 2025-11-25 | Rs 1,028.10 | Rs 1,055.00 | Rs 1,025.10 | Rs 1,034.00 | 3,720 |
| 2025-11-24 | Rs 994.70 | Rs 1,061.20 | Rs 994.70 | Rs 1,049.00 | 6,452 |
| 2025-11-23 | Rs 980.00 | Rs 1,025.00 | Rs 980.00 | Rs 1,015.00 | 3,147 |
| 2025-11-20 | Rs 987.10 | Rs 1,003.90 | Rs 986.00 | Rs 997.90 | 1,377 |
| 2025-11-19 | Rs 1,014.00 | Rs 1,014.00 | Rs 990.00 | Rs 992.00 | 904 |
| 2025-11-18 | Rs 982.00 | Rs 1,010.00 | Rs 982.00 | Rs 1,003.90 | 1,142 |
| 2025-11-17 | Rs 981.00 | Rs 999.90 | Rs 981.00 | Rs 997.00 | 641 |
| 2025-11-16 | Rs 986.70 | Rs 1,014.00 | Rs 986.10 | Rs 987.40 | 366 |
| 2025-11-13 | Rs 980.00 | Rs 1,005.00 | Rs 980.00 | Rs 1,005.00 | 2,290 |
| 2025-11-12 | Rs 993.50 | Rs 1,013.00 | Rs 993.50 | Rs 997.00 | 1,397 |
| 2025-11-11 | Rs 982.00 | Rs 1,070.00 | Rs 982.00 | Rs 1,007.10 | 2,551 |
| 2025-11-10 | Rs 995.00 | Rs 1,008.00 | Rs 991.00 | Rs 1,002.00 | 2,927 |
| 2025-11-09 | Rs 1,002.10 | Rs 1,008.00 | Rs 986.00 | Rs 995.00 | 2,886 |
| 2025-11-06 | Rs 1,007.00 | Rs 1,027.10 | Rs 995.00 | Rs 1,022.00 | 2,897 |
| 2025-11-05 | Rs 987.10 | Rs 1,008.90 | Rs 985.00 | Rs 1,007.00 | 4,326 |
| 2025-11-04 | Rs 1,000.00 | Rs 1,039.90 | Rs 995.00 | Rs 995.00 | 1,238 |
| 2025-11-03 | Rs 1,015.00 | Rs 1,054.00 | Rs 995.10 | Rs 1,019.70 | 3,258 |
| 2025-11-02 | Rs 1,010.00 | Rs 1,043.00 | Rs 989.90 | Rs 1,035.40 | 5,590 |
| 2025-10-30 | Rs 1,003.00 | Rs 1,015.00 | Rs 985.00 | Rs 1,010.00 | 3,559 |
| 2025-10-29 | Rs 991.00 | Rs 1,021.90 | Rs 990.00 | Rs 1,002.90 | 1,668 |
| 2025-10-28 | Rs 961.50 | Rs 1,078.00 | Rs 961.50 | Rs 1,007.00 | 6,284 |
| 2025-10-26 | Rs 955.50 | Rs 990.00 | Rs 936.60 | Rs 980.00 | 1,854 |
| 2025-10-19 | Rs 1,015.00 | Rs 1,015.00 | Rs 975.00 | Rs 975.00 | 312 |
| 2025-10-16 | Rs 942.00 | Rs 1,015.00 | Rs 942.00 | Rs 1,015.00 | 4,287 |
| 2025-10-15 | Rs 956.00 | Rs 1,004.00 | Rs 956.00 | Rs 960.40 | 3,866 |
| 2025-10-14 | Rs 965.00 | Rs 1,001.90 | Rs 965.00 | Rs 970.80 | 1,716 |
| 2025-10-13 | Rs 942.00 | Rs 1,004.00 | Rs 942.00 | Rs 975.00 | 2,604 |
| 2025-10-12 | Rs 990.00 | Rs 1,008.00 | Rs 955.60 | Rs 955.60 | 4,526 |
| 2025-10-09 | Rs 1,029.00 | Rs 1,109.90 | Rs 1,010.00 | Rs 1,010.00 | 2,228 |
| 2025-10-08 | Rs 1,035.00 | Rs 1,035.00 | Rs 996.00 | Rs 1,009.00 | 4,014 |
| 2025-10-07 | Rs 1,057.00 | Rs 1,057.00 | Rs 1,016.00 | Rs 1,036.00 | 3,606 |
| 2025-09-28 | Rs 1,044.00 | Rs 1,120.00 | Rs 1,026.00 | Rs 1,057.00 | 3,515 |
| 2025-09-25 | Rs 1,040.00 | Rs 1,040.00 | Rs 1,025.00 | Rs 1,030.00 | 1,183 |
| 2025-09-24 | Rs 1,030.00 | Rs 1,035.00 | Rs 1,014.00 | Rs 1,028.00 | 3,226 |
| 2025-09-23 | Rs 1,050.00 | Rs 1,050.00 | Rs 1,020.20 | Rs 1,029.70 | 3,615 |
| 2025-09-21 | Rs 981.00 | Rs 1,076.00 | Rs 981.00 | Rs 1,035.42 | 4,335 |
| 2025-09-18 | Rs 1,020.70 | Rs 1,020.70 | Rs 994.80 | Rs 994.80 | 110 |
| 2025-09-08 | Rs 1,040.00 | Rs 1,059.00 | Rs 1,035.20 | Rs 1,041.48 | 3,037 |
| 2025-09-07 | Rs 1,041.00 | Rs 1,080.00 | Rs 1,041.00 | Rs 1,059.60 | 3,329 |
| 2025-09-04 | Rs 1,065.00 | Rs 1,073.00 | Rs 1,055.00 | Rs 1,059.30 | 2,388 |