Kalika power Company Ltd (KPCL) Price History
Daily open, high, low, close and volume for Kalika power Company Ltd (KPCL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 459.90 | Rs 461.90 | Rs 456.20 | Rs 460.00 | 3,674 |
| 2026-10-08 | Rs 453.00 | Rs 462.90 | Rs 453.00 | Rs 457.90 | 1,120 |
| 2026-10-07 | Rs 455.00 | Rs 460.00 | Rs 453.00 | Rs 458.00 | 4,458 |
| 2026-10-06 | Rs 449.30 | Rs 468.00 | Rs 449.30 | Rs 460.90 | 9,310 |
| 2026-10-05 | Rs 450.00 | Rs 460.00 | Rs 446.10 | Rs 459.00 | 11,101 |
| 2026-10-02 | Rs 452.00 | Rs 460.00 | Rs 450.40 | Rs 455.90 | 9,865 |
| 2026-10-01 | Rs 468.00 | Rs 468.00 | Rs 449.50 | Rs 453.00 | 11,371 |
| 2026-09-30 | Rs 460.00 | Rs 463.90 | Rs 450.00 | Rs 457.00 | 33,239 |
| 2026-09-29 | Rs 465.50 | Rs 465.50 | Rs 462.00 | Rs 464.00 | 3,110 |
| 2026-09-28 | Rs 465.00 | Rs 470.90 | Rs 465.00 | Rs 465.10 | 5,613 |
| 2026-09-24 | Rs 461.10 | Rs 469.90 | Rs 461.10 | Rs 467.00 | 4,665 |
| 2026-09-23 | Rs 472.00 | Rs 474.90 | Rs 464.00 | Rs 464.10 | 10,072 |
| 2026-09-22 | Rs 470.00 | Rs 474.90 | Rs 468.20 | Rs 472.00 | 5,534 |
| 2026-09-18 | Rs 468.00 | Rs 472.00 | Rs 468.00 | Rs 470.00 | 10,551 |
| 2026-09-17 | Rs 466.10 | Rs 474.00 | Rs 466.10 | Rs 468.00 | 3,805 |
| 2026-09-16 | Rs 474.00 | Rs 474.00 | Rs 462.00 | Rs 465.30 | 14,630 |
| 2026-09-15 | Rs 488.00 | Rs 488.00 | Rs 467.00 | Rs 475.00 | 11,973 |
| 2026-09-14 | Rs 455.00 | Rs 465.00 | Rs 455.00 | Rs 465.00 | 6,540 |
| 2026-09-11 | Rs 444.10 | Rs 454.00 | Rs 444.10 | Rs 454.00 | 6,762 |
| 2026-09-10 | Rs 450.00 | Rs 450.00 | Rs 445.50 | Rs 445.50 | 9,170 |
| 2026-09-09 | Rs 455.00 | Rs 458.90 | Rs 450.00 | Rs 452.00 | 6,612 |
| 2026-09-07 | Rs 445.30 | Rs 453.90 | Rs 445.30 | Rs 449.10 | 4,518 |
| 2026-09-03 | Rs 447.20 | Rs 450.90 | Rs 445.60 | Rs 447.10 | 3,101 |
| 2026-09-02 | Rs 446.10 | Rs 453.90 | Rs 444.00 | Rs 447.00 | 7,330 |
| 2026-09-01 | Rs 446.00 | Rs 452.90 | Rs 445.00 | Rs 447.10 | 7,696 |
| 2026-08-31 | Rs 448.00 | Rs 454.00 | Rs 440.60 | Rs 448.00 | 7,654 |
| 2026-08-27 | Rs 445.10 | Rs 457.00 | Rs 444.10 | Rs 454.00 | 3,208 |
| 2026-08-26 | Rs 460.00 | Rs 462.00 | Rs 450.00 | Rs 457.00 | 14,792 |
| 2026-08-25 | Rs 459.00 | Rs 465.00 | Rs 459.00 | Rs 465.00 | 2,325 |
| 2026-08-24 | Rs 464.00 | Rs 469.90 | Rs 460.00 | Rs 463.00 | 4,456 |
| 2026-08-21 | Rs 467.00 | Rs 476.90 | Rs 463.00 | Rs 464.00 | 5,955 |
| 2026-08-20 | Rs 458.00 | Rs 466.00 | Rs 458.00 | Rs 466.00 | 3,577 |
| 2026-08-19 | Rs 460.00 | Rs 462.10 | Rs 460.00 | Rs 461.00 | 2,718 |
| 2026-08-18 | Rs 458.10 | Rs 463.00 | Rs 458.10 | Rs 460.00 | 2,697 |
| 2026-08-17 | Rs 461.00 | Rs 465.00 | Rs 458.00 | Rs 461.20 | 4,250 |
| 2026-08-14 | Rs 474.50 | Rs 474.50 | Rs 463.10 | Rs 463.20 | 4,234 |
| 2026-08-13 | Rs 474.90 | Rs 474.90 | Rs 461.10 | Rs 466.00 | 4,254 |
| 2026-08-12 | Rs 461.00 | Rs 474.80 | Rs 461.00 | Rs 467.00 | 5,337 |
| 2026-08-11 | Rs 469.00 | Rs 471.60 | Rs 466.00 | Rs 466.60 | 5,489 |
| 2026-08-10 | Rs 468.00 | Rs 469.90 | Rs 460.00 | Rs 469.00 | 3,191 |
| 2026-08-07 | Rs 468.10 | Rs 470.00 | Rs 466.80 | Rs 468.00 | 3,501 |
| 2026-08-06 | Rs 475.00 | Rs 475.00 | Rs 465.00 | Rs 468.10 | 6,060 |
| 2026-08-05 | Rs 466.10 | Rs 482.00 | Rs 466.10 | Rs 469.00 | 4,513 |
| 2026-08-04 | Rs 472.00 | Rs 473.00 | Rs 467.00 | Rs 471.90 | 9,209 |
| 2026-08-03 | Rs 472.00 | Rs 477.10 | Rs 469.10 | Rs 472.00 | 6,263 |
| 2026-07-31 | Rs 466.00 | Rs 475.00 | Rs 465.40 | Rs 475.00 | 2,716 |
| 2026-07-30 | Rs 470.00 | Rs 474.00 | Rs 468.00 | Rs 473.00 | 3,175 |
| 2026-07-29 | Rs 471.00 | Rs 474.00 | Rs 470.00 | Rs 470.00 | 4,940 |
| 2026-07-28 | Rs 470.00 | Rs 472.90 | Rs 467.10 | Rs 472.90 | 5,611 |
| 2026-07-27 | Rs 482.00 | Rs 488.00 | Rs 470.00 | Rs 470.10 | 7,212 |
| 2026-07-24 | Rs 475.00 | Rs 484.00 | Rs 475.00 | Rs 482.00 | 4,122 |
| 2026-07-23 | Rs 470.00 | Rs 477.00 | Rs 469.40 | Rs 473.00 | 5,890 |
| 2026-07-22 | Rs 480.00 | Rs 480.20 | Rs 476.10 | Rs 476.80 | 5,024 |
| 2026-07-21 | Rs 490.00 | Rs 490.00 | Rs 477.10 | Rs 480.20 | 13,052 |
| 2026-07-20 | Rs 475.00 | Rs 489.20 | Rs 475.00 | Rs 485.00 | 7,702 |
| 2026-07-17 | Rs 460.00 | Rs 479.90 | Rs 460.00 | Rs 478.70 | 7,411 |
| 2026-07-16 | Rs 455.30 | Rs 459.00 | Rs 450.00 | Rs 459.00 | 12,862 |
| 2026-07-15 | Rs 458.00 | Rs 461.00 | Rs 455.00 | Rs 455.00 | 5,657 |
| 2026-07-14 | Rs 451.60 | Rs 460.20 | Rs 451.10 | Rs 454.00 | 4,346 |
| 2026-07-13 | Rs 464.00 | Rs 474.70 | Rs 458.00 | Rs 458.00 | 7,794 |
| 2026-07-10 | Rs 467.50 | Rs 470.00 | Rs 461.20 | Rs 461.20 | 8,910 |
| 2026-07-09 | Rs 460.30 | Rs 467.50 | Rs 460.30 | Rs 467.50 | 2,623 |
| 2026-07-08 | Rs 470.00 | Rs 470.00 | Rs 465.00 | Rs 465.00 | 5,310 |
| 2026-07-07 | Rs 474.90 | Rs 474.90 | Rs 465.00 | Rs 469.90 | 10,988 |
| 2026-07-06 | Rs 472.80 | Rs 472.80 | Rs 469.00 | Rs 469.00 | 3,597 |
| 2026-07-03 | Rs 470.00 | Rs 474.90 | Rs 470.00 | Rs 472.80 | 4,638 |
| 2026-07-02 | Rs 475.00 | Rs 477.00 | Rs 470.00 | Rs 471.50 | 3,912 |
| 2026-07-01 | Rs 470.00 | Rs 475.00 | Rs 470.00 | Rs 475.00 | 4,462 |
| 2026-06-30 | Rs 471.20 | Rs 472.00 | Rs 465.00 | Rs 465.00 | 6,943 |
| 2026-06-29 | Rs 475.00 | Rs 475.00 | Rs 470.30 | Rs 470.30 | 7,818 |
| 2026-06-26 | Rs 480.00 | Rs 480.00 | Rs 472.10 | Rs 475.00 | 4,498 |
| 2026-06-25 | Rs 498.10 | Rs 498.10 | Rs 472.00 | Rs 477.00 | 4,761 |
| 2026-06-24 | Rs 484.00 | Rs 484.00 | Rs 475.40 | Rs 477.00 | 8,420 |
| 2026-06-23 | Rs 478.50 | Rs 486.40 | Rs 478.50 | Rs 482.00 | 8,158 |
| 2026-06-22 | Rs 485.00 | Rs 490.00 | Rs 480.00 | Rs 486.00 | 10,166 |
| 2026-06-19 | Rs 487.00 | Rs 492.00 | Rs 486.10 | Rs 486.10 | 7,172 |
| 2026-06-18 | Rs 492.50 | Rs 492.50 | Rs 483.10 | Rs 484.50 | 3,721 |
| 2026-06-17 | Rs 485.00 | Rs 492.00 | Rs 483.40 | Rs 483.40 | 5,508 |
| 2026-06-16 | Rs 486.00 | Rs 493.00 | Rs 484.00 | Rs 485.00 | 5,827 |
| 2026-06-15 | Rs 485.00 | Rs 493.00 | Rs 483.20 | Rs 485.00 | 4,817 |
| 2026-06-12 | Rs 486.00 | Rs 489.90 | Rs 484.50 | Rs 484.50 | 3,844 |
| 2026-06-11 | Rs 514.50 | Rs 514.50 | Rs 486.10 | Rs 487.00 | 6,137 |
| 2026-06-10 | Rs 488.00 | Rs 493.90 | Rs 487.00 | Rs 490.00 | 5,635 |
| 2026-06-09 | Rs 511.90 | Rs 511.90 | Rs 482.00 | Rs 488.00 | 9,910 |
| 2026-06-08 | Rs 490.00 | Rs 494.00 | Rs 485.00 | Rs 487.60 | 10,209 |
| 2026-06-05 | Rs 491.50 | Rs 497.50 | Rs 490.10 | Rs 495.00 | 8,160 |
| 2026-06-04 | Rs 508.00 | Rs 508.00 | Rs 495.00 | Rs 495.00 | 6,770 |
| 2026-06-03 | Rs 517.70 | Rs 517.70 | Rs 494.50 | Rs 496.00 | 12,569 |
| 2026-06-02 | Rs 517.60 | Rs 517.60 | Rs 488.00 | Rs 495.00 | 4,627 |
| 2026-06-01 | Rs 500.90 | Rs 501.00 | Rs 490.00 | Rs 493.00 | 5,835 |
| 2026-05-27 | Rs 509.10 | Rs 509.10 | Rs 495.10 | Rs 501.40 | 4,194 |
| 2026-05-26 | Rs 504.90 | Rs 505.00 | Rs 496.00 | Rs 500.00 | 4,935 |
| 2026-05-25 | Rs 490.00 | Rs 502.00 | Rs 490.00 | Rs 501.00 | 9,819 |
| 2026-05-22 | Rs 496.00 | Rs 496.00 | Rs 491.00 | Rs 493.50 | 5,043 |
| 2026-05-21 | Rs 492.60 | Rs 499.00 | Rs 490.00 | Rs 490.50 | 5,138 |
| 2026-05-20 | Rs 484.20 | Rs 494.00 | Rs 484.20 | Rs 494.00 | 5,145 |
| 2026-05-19 | Rs 489.00 | Rs 489.00 | Rs 484.00 | Rs 488.00 | 3,244 |
| 2026-05-18 | Rs 490.00 | Rs 499.00 | Rs 485.00 | Rs 489.90 | 4,269 |
| 2026-05-15 | Rs 485.00 | Rs 497.00 | Rs 481.00 | Rs 487.00 | 9,745 |
| 2026-05-14 | Rs 490.00 | Rs 490.00 | Rs 485.00 | Rs 489.40 | 2,780 |
| 2026-05-13 | Rs 485.00 | Rs 490.00 | Rs 482.00 | Rs 489.00 | 3,764 |
| 2026-05-12 | Rs 500.00 | Rs 500.00 | Rs 491.20 | Rs 494.00 | 9,877 |
| 2026-05-11 | Rs 500.00 | Rs 501.00 | Rs 490.00 | Rs 500.00 | 11,049 |
| 2026-05-08 | Rs 480.00 | Rs 487.90 | Rs 477.00 | Rs 487.90 | 7,342 |
| 2026-05-07 | Rs 480.30 | Rs 483.00 | Rs 470.30 | Rs 477.00 | 18,948 |
| 2026-05-06 | Rs 481.90 | Rs 484.00 | Rs 477.50 | Rs 482.90 | 4,018 |
| 2026-05-05 | Rs 480.00 | Rs 489.90 | Rs 478.00 | Rs 482.00 | 14,033 |
| 2026-05-04 | Rs 486.00 | Rs 486.00 | Rs 475.10 | Rs 480.00 | 13,359 |
| 2026-04-30 | Rs 489.00 | Rs 489.00 | Rs 481.00 | Rs 485.90 | 8,094 |
| 2026-04-29 | Rs 494.00 | Rs 495.00 | Rs 489.10 | Rs 489.10 | 12,070 |
| 2026-04-28 | Rs 495.00 | Rs 497.90 | Rs 493.10 | Rs 494.00 | 15,661 |
| 2026-04-27 | Rs 495.90 | Rs 499.90 | Rs 491.50 | Rs 495.00 | 8,666 |
| 2026-04-24 | Rs 496.00 | Rs 496.00 | Rs 490.10 | Rs 495.90 | 18,047 |
| 2026-04-23 | Rs 502.00 | Rs 504.00 | Rs 496.00 | Rs 496.00 | 10,261 |
| 2026-04-22 | Rs 502.00 | Rs 507.00 | Rs 498.00 | Rs 504.00 | 37,519 |
| 2026-04-21 | Rs 505.30 | Rs 515.90 | Rs 505.30 | Rs 509.00 | 7,851 |
| 2026-04-20 | Rs 535.80 | Rs 535.80 | Rs 508.70 | Rs 512.00 | 11,281 |
| 2026-04-17 | Rs 517.00 | Rs 517.00 | Rs 506.50 | Rs 510.30 | 21,422 |
| 2026-04-16 | Rs 510.10 | Rs 515.00 | Rs 508.20 | Rs 510.80 | 22,520 |
| 2026-04-15 | Rs 515.00 | Rs 520.00 | Rs 511.50 | Rs 520.00 | 15,304 |
| 2026-04-13 | Rs 512.10 | Rs 515.10 | Rs 505.10 | Rs 511.00 | 17,791 |
| 2026-04-10 | Rs 513.00 | Rs 515.00 | Rs 508.00 | Rs 512.10 | 22,764 |
| 2026-04-09 | Rs 506.10 | Rs 516.00 | Rs 505.00 | Rs 515.60 | 38,516 |
| 2026-04-08 | Rs 506.00 | Rs 509.70 | Rs 500.20 | Rs 505.50 | 22,756 |
| 2026-04-07 | Rs 508.00 | Rs 510.00 | Rs 495.00 | Rs 496.10 | 24,304 |
| 2026-04-06 | Rs 478.10 | Rs 505.00 | Rs 478.10 | Rs 499.00 | 37,687 |
| 2026-04-05 | Rs 503.00 | Rs 506.10 | Rs 485.00 | Rs 485.00 | 59,983 |
| 2026-04-02 | Rs 510.00 | Rs 517.00 | Rs 505.10 | Rs 512.00 | 39,810 |
| 2026-04-01 | Rs 525.00 | Rs 525.00 | Rs 511.50 | Rs 514.00 | 39,384 |
| 2026-03-31 | Rs 520.00 | Rs 527.00 | Rs 515.00 | Rs 525.00 | 52,645 |
| 2026-03-30 | Rs 525.00 | Rs 532.00 | Rs 519.50 | Rs 520.00 | 80,933 |
| 2026-03-29 | Rs 537.00 | Rs 539.00 | Rs 524.10 | Rs 525.00 | 56,678 |
| 2026-03-26 | Rs 540.00 | Rs 544.00 | Rs 533.60 | Rs 537.10 | 42,782 |
| 2026-03-25 | Rs 541.50 | Rs 548.00 | Rs 529.00 | Rs 536.00 | 112,410 |
| 2026-03-24 | Rs 542.00 | Rs 547.50 | Rs 534.20 | Rs 540.00 | 119,096 |
| 2026-03-23 | Rs 545.00 | Rs 549.70 | Rs 535.00 | Rs 542.00 | 77,788 |
| 2026-03-22 | Rs 554.00 | Rs 554.00 | Rs 544.00 | Rs 545.00 | 86,572 |
| 2026-03-19 | Rs 546.00 | Rs 552.00 | Rs 541.10 | Rs 545.00 | 124,572 |
| 2026-03-17 | Rs 557.90 | Rs 557.90 | Rs 533.10 | Rs 541.00 | 72,352 |
| 2026-03-16 | Rs 545.10 | Rs 595.00 | Rs 540.00 | Rs 547.00 | 232,321 |
| 2026-03-15 | Rs 538.00 | Rs 602.90 | Rs 538.00 | Rs 547.00 | 182,490 |
| 2026-03-12 | Rs 550.80 | Rs 559.20 | Rs 545.00 | Rs 548.10 | 188,634 |
| 2026-03-11 | Rs 601.80 | Rs 601.80 | Rs 552.60 | Rs 562.00 | 417,474 |
| 2026-03-10 | Rs 575.10 | Rs 615.00 | Rs 534.40 | Rs 614.00 | 126,432 |
| 2026-03-09 | Rs 542.60 | Rs 564.40 | Rs 542.60 | Rs 564.00 | 170 |
| 2026-03-03 | Rs 525.00 | Rs 534.90 | Rs 518.00 | Rs 532.00 | 19,025 |
| 2026-03-01 | Rs 515.00 | Rs 523.00 | Rs 515.00 | Rs 522.00 | 27,846 |
| 2026-02-26 | Rs 529.90 | Rs 529.90 | Rs 516.10 | Rs 522.50 | 14,234 |
| 2026-02-25 | Rs 525.00 | Rs 525.00 | Rs 515.00 | Rs 520.00 | 21,997 |
| 2026-02-24 | Rs 513.00 | Rs 518.00 | Rs 512.00 | Rs 515.20 | 20,414 |
| 2026-02-23 | Rs 519.90 | Rs 519.90 | Rs 512.00 | Rs 514.80 | 16,422 |
| 2026-02-22 | Rs 521.00 | Rs 522.00 | Rs 514.00 | Rs 517.00 | 30,848 |
| 2026-02-17 | Rs 536.00 | Rs 536.00 | Rs 520.10 | Rs 522.20 | 29,483 |
| 2026-02-16 | Rs 541.00 | Rs 541.00 | Rs 527.10 | Rs 528.00 | 23,069 |
| 2026-02-12 | Rs 521.10 | Rs 536.00 | Rs 521.10 | Rs 535.00 | 30,147 |
| 2026-02-11 | Rs 534.40 | Rs 540.00 | Rs 520.00 | Rs 525.00 | 27,610 |
| 2026-02-10 | Rs 531.10 | Rs 539.00 | Rs 523.00 | Rs 524.00 | 42,393 |
| 2026-02-09 | Rs 541.10 | Rs 544.00 | Rs 528.00 | Rs 531.00 | 69,251 |
| 2026-02-08 | Rs 553.90 | Rs 554.30 | Rs 539.00 | Rs 544.90 | 26,796 |
| 2026-02-05 | Rs 538.00 | Rs 552.90 | Rs 538.00 | Rs 543.50 | 44,343 |
| 2026-02-04 | Rs 542.00 | Rs 548.00 | Rs 537.10 | Rs 538.00 | 31,123 |
| 2026-02-03 | Rs 542.10 | Rs 549.00 | Rs 540.00 | Rs 540.00 | 41,676 |
| 2026-02-02 | Rs 545.10 | Rs 556.00 | Rs 541.00 | Rs 542.10 | 58,233 |
| 2026-02-01 | Rs 587.10 | Rs 587.10 | Rs 548.00 | Rs 555.00 | 65,933 |
| 2026-01-29 | Rs 555.00 | Rs 608.00 | Rs 550.00 | Rs 599.00 | 125,553 |
| 2026-01-28 | Rs 555.00 | Rs 555.00 | Rs 543.00 | Rs 553.00 | 91,951 |
| 2026-01-27 | Rs 546.90 | Rs 567.00 | Rs 546.70 | Rs 546.70 | 92,053 |
| 2026-01-26 | Rs 570.00 | Rs 621.00 | Rs 558.00 | Rs 558.00 | 152,959 |
| 2026-01-25 | Rs 575.20 | Rs 633.40 | Rs 565.00 | Rs 575.00 | 222,018 |
| 2026-01-22 | Rs 613.50 | Rs 613.50 | Rs 565.00 | Rs 586.90 | 194,616 |
| 2026-01-21 | Rs 560.00 | Rs 626.00 | Rs 550.00 | Rs 626.00 | 274,301 |
| 2026-01-20 | Rs 545.50 | Rs 572.00 | Rs 543.00 | Rs 569.90 | 244,297 |
| 2026-01-18 | Rs 524.90 | Rs 539.90 | Rs 524.90 | Rs 534.90 | 35,986 |
| 2026-01-14 | Rs 530.40 | Rs 530.40 | Rs 518.00 | Rs 523.50 | 19,932 |
| 2026-01-13 | Rs 520.00 | Rs 523.10 | Rs 517.00 | Rs 520.00 | 13,683 |
| 2026-01-12 | Rs 523.00 | Rs 527.00 | Rs 515.00 | Rs 515.00 | 36,873 |
| 2026-01-08 | Rs 530.00 | Rs 530.00 | Rs 521.00 | Rs 524.00 | 10,946 |
| 2026-01-07 | Rs 540.00 | Rs 540.00 | Rs 527.00 | Rs 527.70 | 6,138 |
| 2026-01-06 | Rs 548.80 | Rs 548.80 | Rs 520.00 | Rs 541.00 | 46,759 |
| 2026-01-05 | Rs 522.00 | Rs 570.00 | Rs 519.00 | Rs 560.00 | 73,496 |
| 2026-01-04 | Rs 531.00 | Rs 531.00 | Rs 518.00 | Rs 518.20 | 38,263 |
| 2026-01-01 | Rs 543.00 | Rs 575.00 | Rs 539.10 | Rs 568.00 | 41,716 |
| 2025-12-31 | Rs 549.00 | Rs 549.00 | Rs 537.00 | Rs 543.00 | 48,168 |
| 2025-12-29 | Rs 550.00 | Rs 550.00 | Rs 540.00 | Rs 545.00 | 17,894 |
| 2025-12-28 | Rs 542.00 | Rs 546.00 | Rs 534.00 | Rs 544.70 | 16,183 |
| 2025-12-24 | Rs 545.60 | Rs 545.60 | Rs 531.60 | Rs 531.60 | 12,428 |
| 2025-12-23 | Rs 539.90 | Rs 539.90 | Rs 535.30 | Rs 538.90 | 6,682 |
| 2025-12-22 | Rs 543.00 | Rs 546.80 | Rs 534.00 | Rs 534.00 | 19,079 |
| 2025-12-21 | Rs 545.00 | Rs 545.00 | Rs 538.00 | Rs 542.00 | 17,020 |
| 2025-12-18 | Rs 550.00 | Rs 552.90 | Rs 543.00 | Rs 543.30 | 14,552 |
| 2025-12-17 | Rs 540.00 | Rs 550.00 | Rs 540.00 | Rs 550.00 | 21,584 |
| 2025-12-16 | Rs 538.00 | Rs 557.00 | Rs 537.00 | Rs 545.00 | 18,366 |
| 2025-12-15 | Rs 537.00 | Rs 541.00 | Rs 536.10 | Rs 538.00 | 12,897 |
| 2025-12-14 | Rs 540.10 | Rs 551.00 | Rs 536.00 | Rs 536.20 | 22,187 |
| 2025-12-11 | Rs 534.10 | Rs 550.00 | Rs 534.10 | Rs 540.50 | 26,758 |
| 2025-12-10 | Rs 540.30 | Rs 549.00 | Rs 540.30 | Rs 545.00 | 22,256 |
| 2025-12-09 | Rs 540.00 | Rs 548.70 | Rs 540.00 | Rs 543.00 | 18,766 |
| 2025-12-08 | Rs 548.00 | Rs 556.00 | Rs 542.00 | Rs 542.00 | 29,695 |
| 2025-12-07 | Rs 558.00 | Rs 563.00 | Rs 548.10 | Rs 548.10 | 27,528 |
| 2025-12-03 | Rs 567.00 | Rs 570.00 | Rs 555.00 | Rs 559.00 | 68,416 |
| 2025-12-02 | Rs 556.20 | Rs 561.90 | Rs 554.00 | Rs 561.00 | 33,636 |
| 2025-12-01 | Rs 553.40 | Rs 560.00 | Rs 552.00 | Rs 556.10 | 28,163 |
| 2025-11-30 | Rs 551.00 | Rs 565.00 | Rs 551.00 | Rs 552.00 | 45,254 |
| 2025-11-27 | Rs 561.00 | Rs 561.00 | Rs 550.30 | Rs 553.00 | 38,828 |
| 2025-11-26 | Rs 552.00 | Rs 562.00 | Rs 552.00 | Rs 559.00 | 18,480 |
| 2025-11-25 | Rs 556.00 | Rs 560.00 | Rs 553.00 | Rs 560.00 | 39,905 |
| 2025-11-24 | Rs 564.70 | Rs 564.70 | Rs 556.00 | Rs 556.20 | 22,716 |
| 2025-11-23 | Rs 551.00 | Rs 559.80 | Rs 549.00 | Rs 558.00 | 17,641 |
| 2025-11-20 | Rs 547.00 | Rs 552.00 | Rs 546.30 | Rs 549.00 | 26,418 |
| 2025-11-19 | Rs 570.00 | Rs 570.00 | Rs 548.80 | Rs 554.00 | 24,549 |
| 2025-11-18 | Rs 565.00 | Rs 569.90 | Rs 560.00 | Rs 563.80 | 19,644 |
| 2025-11-17 | Rs 550.00 | Rs 589.00 | Rs 550.00 | Rs 563.80 | 54,140 |
| 2025-11-16 | Rs 552.00 | Rs 563.00 | Rs 548.00 | Rs 549.80 | 24,067 |
| 2025-11-13 | Rs 539.00 | Rs 562.90 | Rs 539.00 | Rs 552.20 | 34,372 |
| 2025-11-12 | Rs 549.10 | Rs 554.00 | Rs 547.00 | Rs 550.00 | 28,800 |
| 2025-11-11 | Rs 539.00 | Rs 559.00 | Rs 539.00 | Rs 550.60 | 18,274 |
| 2025-11-10 | Rs 560.00 | Rs 560.00 | Rs 545.30 | Rs 550.00 | 26,953 |
| 2025-11-09 | Rs 568.90 | Rs 568.90 | Rs 547.00 | Rs 551.00 | 50,846 |
| 2025-11-06 | Rs 558.60 | Rs 581.00 | Rs 558.60 | Rs 560.00 | 44,102 |
| 2025-11-05 | Rs 584.80 | Rs 584.80 | Rs 564.00 | Rs 570.00 | 28,319 |
| 2025-11-04 | Rs 568.50 | Rs 625.00 | Rs 568.50 | Rs 577.00 | 69,218 |
| 2025-11-03 | Rs 597.80 | Rs 597.80 | Rs 576.10 | Rs 580.10 | 51,424 |
| 2025-11-02 | Rs 604.00 | Rs 657.00 | Rs 588.00 | Rs 601.50 | 167,503 |
| 2025-10-30 | Rs 569.90 | Rs 627.00 | Rs 568.20 | Rs 597.90 | 114,234 |
| 2025-10-29 | Rs 592.00 | Rs 599.00 | Rs 574.00 | Rs 575.00 | 38,930 |
| 2025-10-28 | Rs 555.00 | Rs 591.60 | Rs 555.00 | Rs 583.10 | 63,877 |
| 2025-10-26 | Rs 530.00 | Rs 555.50 | Rs 530.00 | Rs 555.50 | 12,047 |
| 2025-10-19 | Rs 528.10 | Rs 550.00 | Rs 528.00 | Rs 536.00 | 9,600 |
| 2025-10-16 | Rs 546.70 | Rs 555.00 | Rs 530.00 | Rs 537.80 | 22,875 |
| 2025-10-15 | Rs 557.70 | Rs 557.70 | Rs 536.00 | Rs 536.00 | 14,871 |
| 2025-10-14 | Rs 560.00 | Rs 567.90 | Rs 546.00 | Rs 548.50 | 20,696 |
| 2025-10-13 | Rs 535.00 | Rs 560.00 | Rs 533.00 | Rs 559.90 | 83,287 |
| 2025-10-12 | Rs 573.00 | Rs 573.00 | Rs 535.00 | Rs 540.20 | 42,887 |
| 2025-10-09 | Rs 582.40 | Rs 600.00 | Rs 561.20 | Rs 573.00 | 31,830 |
| 2025-10-08 | Rs 566.00 | Rs 619.00 | Rs 558.80 | Rs 571.00 | 242,182 |
| 2025-10-07 | Rs 591.00 | Rs 599.90 | Rs 563.00 | Rs 569.00 | 30,995 |
| 2025-09-28 | Rs 622.30 | Rs 622.30 | Rs 589.00 | Rs 602.00 | 75,555 |
| 2025-09-25 | Rs 585.00 | Rs 640.00 | Rs 571.40 | Rs 635.00 | 123,995 |
| 2025-09-24 | Rs 588.00 | Rs 658.00 | Rs 580.00 | Rs 595.00 | 99,386 |
| 2025-09-23 | Rs 557.10 | Rs 600.00 | Rs 546.00 | Rs 600.00 | 87,582 |
| 2025-09-21 | Rs 501.00 | Rs 551.50 | Rs 501.00 | Rs 546.25 | 64,089 |
| 2025-09-18 | Rs 532.00 | Rs 532.00 | Rs 491.00 | Rs 501.40 | 5,870 |
| 2025-09-08 | Rs 545.30 | Rs 573.00 | Rs 541.00 | Rs 542.52 | 41,305 |
| 2025-09-07 | Rs 569.80 | Rs 570.00 | Rs 555.00 | Rs 556.31 | 35,616 |
| 2025-09-04 | Rs 543.00 | Rs 565.00 | Rs 543.00 | Rs 562.02 | 77,215 |