Kamana Sewa Bikas Bank Limited (KSBBL) Price History
Daily open, high, low, close and volume for Kamana Sewa Bikas Bank Limited (KSBBL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 450.00 | Rs 460.00 | Rs 450.00 | Rs 458.00 | 13,775 |
| 2026-10-08 | Rs 450.00 | Rs 461.00 | Rs 445.00 | Rs 451.00 | 14,736 |
| 2026-10-07 | Rs 447.90 | Rs 449.00 | Rs 445.00 | Rs 449.00 | 5,988 |
| 2026-10-06 | Rs 442.50 | Rs 448.60 | Rs 442.50 | Rs 448.60 | 14,854 |
| 2026-10-05 | Rs 445.20 | Rs 448.00 | Rs 442.10 | Rs 442.60 | 18,783 |
| 2026-10-02 | Rs 445.20 | Rs 448.00 | Rs 445.10 | Rs 447.00 | 13,054 |
| 2026-10-01 | Rs 449.60 | Rs 450.00 | Rs 446.00 | Rs 449.00 | 22,045 |
| 2026-09-30 | Rs 450.00 | Rs 450.00 | Rs 445.30 | Rs 449.60 | 17,940 |
| 2026-09-29 | Rs 449.00 | Rs 452.00 | Rs 447.10 | Rs 450.90 | 25,627 |
| 2026-09-28 | Rs 448.10 | Rs 453.90 | Rs 448.10 | Rs 450.00 | 12,916 |
| 2026-09-24 | Rs 451.10 | Rs 454.00 | Rs 448.00 | Rs 448.00 | 36,298 |
| 2026-09-23 | Rs 457.50 | Rs 458.00 | Rs 450.20 | Rs 450.20 | 52,464 |
| 2026-09-22 | Rs 453.10 | Rs 461.00 | Rs 453.00 | Rs 459.00 | 31,385 |
| 2026-09-18 | Rs 450.00 | Rs 458.00 | Rs 450.00 | Rs 457.30 | 22,168 |
| 2026-09-17 | Rs 457.00 | Rs 460.00 | Rs 452.00 | Rs 452.00 | 18,618 |
| 2026-09-16 | Rs 457.60 | Rs 458.80 | Rs 454.60 | Rs 457.00 | 14,902 |
| 2026-09-15 | Rs 455.00 | Rs 462.00 | Rs 450.00 | Rs 457.00 | 37,632 |
| 2026-09-14 | Rs 440.00 | Rs 449.00 | Rs 440.00 | Rs 449.00 | 16,228 |
| 2026-09-11 | Rs 441.00 | Rs 445.00 | Rs 435.20 | Rs 440.80 | 22,088 |
| 2026-09-10 | Rs 450.00 | Rs 452.70 | Rs 440.00 | Rs 441.10 | 12,539 |
| 2026-09-09 | Rs 447.00 | Rs 451.00 | Rs 442.00 | Rs 450.30 | 23,904 |
| 2026-09-07 | Rs 459.00 | Rs 459.00 | Rs 448.00 | Rs 449.10 | 36,919 |
| 2026-09-03 | Rs 475.00 | Rs 475.00 | Rs 463.00 | Rs 463.00 | 27,883 |
| 2026-09-02 | Rs 475.00 | Rs 480.00 | Rs 475.00 | Rs 480.00 | 93,966 |
| 2026-09-01 | Rs 470.20 | Rs 479.10 | Rs 470.20 | Rs 474.60 | 40,097 |
| 2026-08-31 | Rs 474.00 | Rs 477.90 | Rs 471.00 | Rs 474.00 | 22,039 |
| 2026-08-27 | Rs 470.00 | Rs 475.00 | Rs 469.00 | Rs 474.00 | 25,087 |
| 2026-08-26 | Rs 471.00 | Rs 472.00 | Rs 468.00 | Rs 470.00 | 57,511 |
| 2026-08-25 | Rs 473.10 | Rs 479.00 | Rs 469.40 | Rs 470.00 | 58,122 |
| 2026-08-24 | Rs 474.00 | Rs 487.00 | Rs 469.40 | Rs 470.00 | 30,491 |
| 2026-08-21 | Rs 480.00 | Rs 480.00 | Rs 474.00 | Rs 474.00 | 9,433 |
| 2026-08-20 | Rs 476.00 | Rs 480.00 | Rs 472.50 | Rs 480.00 | 19,586 |
| 2026-08-19 | Rs 476.90 | Rs 479.00 | Rs 469.40 | Rs 479.00 | 10,045 |
| 2026-08-18 | Rs 474.10 | Rs 479.00 | Rs 470.40 | Rs 475.00 | 21,887 |
| 2026-08-17 | Rs 477.00 | Rs 480.00 | Rs 471.00 | Rs 476.00 | 14,115 |
| 2026-08-14 | Rs 478.00 | Rs 479.50 | Rs 477.20 | Rs 479.40 | 6,615 |
| 2026-08-13 | Rs 475.00 | Rs 479.00 | Rs 473.10 | Rs 479.00 | 22,050 |
| 2026-08-12 | Rs 468.00 | Rs 475.00 | Rs 466.60 | Rs 474.90 | 26,203 |
| 2026-08-11 | Rs 464.00 | Rs 471.50 | Rs 464.00 | Rs 470.80 | 45,848 |
| 2026-08-10 | Rs 475.00 | Rs 475.00 | Rs 464.10 | Rs 468.00 | 74,163 |
| 2026-08-07 | Rs 470.10 | Rs 475.80 | Rs 470.00 | Rs 473.60 | 14,143 |
| 2026-08-06 | Rs 473.10 | Rs 475.00 | Rs 471.50 | Rs 472.00 | 18,622 |
| 2026-08-05 | Rs 473.10 | Rs 478.00 | Rs 473.10 | Rs 475.00 | 15,768 |
| 2026-08-04 | Rs 475.50 | Rs 479.00 | Rs 474.10 | Rs 476.00 | 15,433 |
| 2026-08-03 | Rs 480.00 | Rs 482.00 | Rs 474.30 | Rs 475.00 | 30,231 |
| 2026-07-31 | Rs 475.10 | Rs 485.00 | Rs 472.10 | Rs 478.00 | 18,173 |
| 2026-07-30 | Rs 484.90 | Rs 484.90 | Rs 472.00 | Rs 479.00 | 20,940 |
| 2026-07-29 | Rs 487.80 | Rs 487.80 | Rs 482.80 | Rs 482.80 | 22,894 |
| 2026-07-28 | Rs 489.70 | Rs 489.70 | Rs 480.10 | Rs 486.00 | 14,418 |
| 2026-07-27 | Rs 489.00 | Rs 493.00 | Rs 485.00 | Rs 485.10 | 13,245 |
| 2026-07-24 | Rs 485.00 | Rs 491.00 | Rs 485.00 | Rs 488.60 | 17,265 |
| 2026-07-23 | Rs 488.80 | Rs 488.80 | Rs 480.00 | Rs 488.00 | 16,398 |
| 2026-07-22 | Rs 494.00 | Rs 494.70 | Rs 485.30 | Rs 486.00 | 10,178 |
| 2026-07-21 | Rs 488.00 | Rs 493.00 | Rs 485.00 | Rs 490.00 | 69,100 |
| 2026-07-20 | Rs 490.00 | Rs 500.00 | Rs 485.10 | Rs 488.40 | 53,127 |
| 2026-07-17 | Rs 475.00 | Rs 487.50 | Rs 475.00 | Rs 485.80 | 12,637 |
| 2026-07-16 | Rs 470.40 | Rs 474.00 | Rs 467.00 | Rs 474.00 | 65,907 |
| 2026-07-15 | Rs 480.00 | Rs 482.00 | Rs 469.00 | Rs 470.00 | 11,263 |
| 2026-07-14 | Rs 463.00 | Rs 470.00 | Rs 463.00 | Rs 470.00 | 22,414 |
| 2026-07-13 | Rs 468.50 | Rs 470.00 | Rs 467.00 | Rs 468.00 | 21,045 |
| 2026-07-10 | Rs 470.00 | Rs 475.00 | Rs 467.10 | Rs 468.50 | 26,190 |
| 2026-07-09 | Rs 475.00 | Rs 477.00 | Rs 470.00 | Rs 470.00 | 20,163 |
| 2026-07-08 | Rs 470.10 | Rs 483.70 | Rs 470.00 | Rs 475.00 | 7,425 |
| 2026-07-07 | Rs 474.00 | Rs 476.80 | Rs 470.40 | Rs 476.00 | 25,657 |
| 2026-07-06 | Rs 477.00 | Rs 477.00 | Rs 474.00 | Rs 475.00 | 13,948 |
| 2026-07-03 | Rs 475.00 | Rs 485.00 | Rs 474.60 | Rs 477.00 | 10,575 |
| 2026-07-02 | Rs 475.00 | Rs 475.00 | Rs 470.00 | Rs 474.00 | 6,323 |
| 2026-07-01 | Rs 473.00 | Rs 479.50 | Rs 470.20 | Rs 476.30 | 7,679 |
| 2026-06-30 | Rs 470.10 | Rs 472.00 | Rs 466.10 | Rs 469.00 | 13,598 |
| 2026-06-29 | Rs 481.00 | Rs 483.00 | Rs 470.20 | Rs 472.00 | 26,250 |
| 2026-06-26 | Rs 475.40 | Rs 476.00 | Rs 472.00 | Rs 475.00 | 12,549 |
| 2026-06-25 | Rs 476.10 | Rs 479.80 | Rs 475.00 | Rs 475.20 | 16,131 |
| 2026-06-24 | Rs 479.20 | Rs 482.00 | Rs 474.00 | Rs 475.00 | 26,732 |
| 2026-06-23 | Rs 481.10 | Rs 486.90 | Rs 480.00 | Rs 480.00 | 26,442 |
| 2026-06-22 | Rs 481.00 | Rs 488.90 | Rs 480.40 | Rs 482.40 | 4,101 |
| 2026-06-19 | Rs 489.80 | Rs 489.80 | Rs 480.50 | Rs 482.00 | 26,913 |
| 2026-06-18 | Rs 492.00 | Rs 500.00 | Rs 482.00 | Rs 482.00 | 12,686 |
| 2026-06-17 | Rs 482.00 | Rs 489.90 | Rs 482.00 | Rs 487.00 | 5,458 |
| 2026-06-16 | Rs 484.90 | Rs 488.80 | Rs 481.60 | Rs 485.00 | 6,556 |
| 2026-06-15 | Rs 481.10 | Rs 490.00 | Rs 480.30 | Rs 483.00 | 5,249 |
| 2026-06-12 | Rs 488.00 | Rs 488.00 | Rs 482.00 | Rs 482.00 | 13,132 |
| 2026-06-11 | Rs 485.20 | Rs 489.00 | Rs 485.20 | Rs 487.00 | 14,287 |
| 2026-06-10 | Rs 503.00 | Rs 534.00 | Rs 478.00 | Rs 489.00 | 34,624 |
| 2026-06-09 | Rs 487.00 | Rs 492.00 | Rs 483.00 | Rs 490.00 | 55,117 |
| 2026-06-08 | Rs 490.00 | Rs 493.00 | Rs 483.10 | Rs 491.90 | 21,172 |
| 2026-06-05 | Rs 499.90 | Rs 504.70 | Rs 487.00 | Rs 491.00 | 49,124 |
| 2026-06-04 | Rs 495.00 | Rs 496.00 | Rs 485.60 | Rs 490.00 | 15,941 |
| 2026-06-03 | Rs 486.50 | Rs 493.00 | Rs 486.20 | Rs 491.00 | 32,131 |
| 2026-06-02 | Rs 490.00 | Rs 495.00 | Rs 485.10 | Rs 490.00 | 51,196 |
| 2026-06-01 | Rs 494.10 | Rs 496.00 | Rs 487.70 | Rs 491.00 | 26,761 |
| 2026-05-27 | Rs 482.20 | Rs 495.00 | Rs 482.20 | Rs 493.00 | 65,923 |
| 2026-05-26 | Rs 498.90 | Rs 499.00 | Rs 485.00 | Rs 490.00 | 80,891 |
| 2026-05-25 | Rs 484.00 | Rs 490.00 | Rs 484.00 | Rs 487.00 | 39,948 |
| 2026-05-22 | Rs 484.00 | Rs 487.00 | Rs 480.00 | Rs 482.10 | 46,749 |
| 2026-05-21 | Rs 486.90 | Rs 486.90 | Rs 480.00 | Rs 484.00 | 18,360 |
| 2026-05-20 | Rs 504.00 | Rs 504.00 | Rs 479.00 | Rs 486.00 | 7,520 |
| 2026-05-19 | Rs 485.00 | Rs 485.00 | Rs 479.50 | Rs 480.00 | 25,668 |
| 2026-05-18 | Rs 484.00 | Rs 486.00 | Rs 480.00 | Rs 484.00 | 19,421 |
| 2026-05-15 | Rs 483.00 | Rs 485.00 | Rs 480.00 | Rs 481.00 | 8,602 |
| 2026-05-14 | Rs 482.00 | Rs 483.00 | Rs 475.70 | Rs 482.00 | 7,830 |
| 2026-05-13 | Rs 476.00 | Rs 482.00 | Rs 470.30 | Rs 482.00 | 21,671 |
| 2026-05-12 | Rs 494.00 | Rs 494.00 | Rs 480.00 | Rs 480.00 | 27,460 |
| 2026-05-11 | Rs 482.00 | Rs 489.00 | Rs 480.00 | Rs 485.00 | 30,553 |
| 2026-05-08 | Rs 472.00 | Rs 481.00 | Rs 471.20 | Rs 480.00 | 19,183 |
| 2026-05-07 | Rs 475.00 | Rs 480.00 | Rs 462.00 | Rs 478.00 | 43,870 |
| 2026-05-06 | Rs 481.90 | Rs 481.90 | Rs 472.00 | Rs 478.50 | 34,405 |
| 2026-05-05 | Rs 468.10 | Rs 475.90 | Rs 461.00 | Rs 472.00 | 20,003 |
| 2026-05-04 | Rs 470.10 | Rs 477.90 | Rs 468.00 | Rs 470.00 | 14,706 |
| 2026-04-30 | Rs 483.90 | Rs 483.90 | Rs 460.00 | Rs 477.90 | 29,763 |
| 2026-04-29 | Rs 480.00 | Rs 482.00 | Rs 471.70 | Rs 475.00 | 26,122 |
| 2026-04-28 | Rs 480.00 | Rs 488.90 | Rs 476.00 | Rs 480.00 | 16,655 |
| 2026-04-27 | Rs 478.00 | Rs 485.00 | Rs 478.00 | Rs 480.00 | 20,989 |
| 2026-04-24 | Rs 479.50 | Rs 480.00 | Rs 473.10 | Rs 478.00 | 28,261 |
| 2026-04-23 | Rs 486.00 | Rs 486.00 | Rs 476.20 | Rs 479.50 | 26,605 |
| 2026-04-22 | Rs 465.00 | Rs 489.00 | Rs 465.00 | Rs 484.00 | 94,160 |
| 2026-04-21 | Rs 494.30 | Rs 494.30 | Rs 470.50 | Rs 478.90 | 40,125 |
| 2026-04-20 | Rs 485.00 | Rs 489.80 | Rs 478.00 | Rs 480.00 | 24,101 |
| 2026-04-17 | Rs 484.00 | Rs 490.00 | Rs 481.60 | Rs 485.00 | 45,087 |
| 2026-04-16 | Rs 494.00 | Rs 497.90 | Rs 485.00 | Rs 486.00 | 40,342 |
| 2026-04-15 | Rs 486.10 | Rs 494.00 | Rs 486.10 | Rs 493.90 | 121,226 |
| 2026-04-13 | Rs 492.90 | Rs 492.90 | Rs 483.10 | Rs 485.20 | 44,855 |
| 2026-04-10 | Rs 490.10 | Rs 494.00 | Rs 481.00 | Rs 490.00 | 57,844 |
| 2026-04-09 | Rs 485.20 | Rs 499.00 | Rs 485.00 | Rs 494.10 | 143,102 |
| 2026-04-08 | Rs 483.90 | Rs 494.60 | Rs 478.10 | Rs 494.60 | 54,752 |
| 2026-04-07 | Rs 498.00 | Rs 498.80 | Rs 477.00 | Rs 482.00 | 105,054 |
| 2026-04-06 | Rs 455.00 | Rs 500.00 | Rs 455.00 | Rs 492.00 | 151,427 |
| 2026-04-05 | Rs 475.10 | Rs 475.10 | Rs 455.00 | Rs 460.00 | 104,661 |
| 2026-04-02 | Rs 470.00 | Rs 480.00 | Rs 463.60 | Rs 475.00 | 48,468 |
| 2026-04-01 | Rs 480.00 | Rs 485.00 | Rs 462.70 | Rs 470.10 | 123,354 |
| 2026-03-31 | Rs 482.00 | Rs 490.00 | Rs 472.00 | Rs 485.00 | 73,513 |
| 2026-03-30 | Rs 485.30 | Rs 495.50 | Rs 473.20 | Rs 473.50 | 95,370 |
| 2026-03-29 | Rs 497.20 | Rs 505.00 | Rs 486.00 | Rs 492.00 | 93,446 |
| 2026-03-26 | Rs 500.00 | Rs 507.30 | Rs 497.40 | Rs 506.00 | 58,050 |
| 2026-03-25 | Rs 511.00 | Rs 518.00 | Rs 504.20 | Rs 506.00 | 134,747 |
| 2026-03-24 | Rs 510.90 | Rs 520.00 | Rs 502.00 | Rs 517.00 | 303,323 |
| 2026-03-23 | Rs 520.00 | Rs 520.00 | Rs 499.10 | Rs 507.00 | 101,213 |
| 2026-03-22 | Rs 504.00 | Rs 511.00 | Rs 496.00 | Rs 509.90 | 215,996 |
| 2026-03-19 | Rs 491.00 | Rs 505.00 | Rs 487.10 | Rs 503.00 | 171,152 |
| 2026-03-17 | Rs 480.00 | Rs 492.00 | Rs 476.10 | Rs 482.30 | 37,097 |
| 2026-03-16 | Rs 489.00 | Rs 490.90 | Rs 481.30 | Rs 485.00 | 49,335 |
| 2026-03-15 | Rs 497.70 | Rs 497.70 | Rs 488.20 | Rs 489.00 | 39,497 |
| 2026-03-12 | Rs 480.00 | Rs 491.00 | Rs 480.00 | Rs 488.00 | 37,996 |
| 2026-03-11 | Rs 500.00 | Rs 500.00 | Rs 480.50 | Rs 484.00 | 93,239 |
| 2026-03-10 | Rs 505.90 | Rs 505.90 | Rs 481.00 | Rs 491.90 | 118,686 |
| 2026-03-09 | Rs 477.30 | Rs 506.40 | Rs 477.30 | Rs 496.00 | 4,971 |
| 2026-03-03 | Rs 462.00 | Rs 475.90 | Rs 461.10 | Rs 468.00 | 27,792 |
| 2026-03-01 | Rs 467.10 | Rs 471.20 | Rs 452.30 | Rs 462.00 | 15,816 |
| 2026-02-26 | Rs 469.20 | Rs 469.20 | Rs 457.00 | Rs 458.00 | 14,232 |
| 2026-02-25 | Rs 461.00 | Rs 466.00 | Rs 456.00 | Rs 460.00 | 23,165 |
| 2026-02-24 | Rs 452.00 | Rs 458.00 | Rs 452.00 | Rs 458.00 | 18,427 |
| 2026-02-23 | Rs 451.00 | Rs 452.00 | Rs 447.00 | Rs 452.00 | 17,700 |
| 2026-02-22 | Rs 455.00 | Rs 456.00 | Rs 446.70 | Rs 449.20 | 14,140 |
| 2026-02-17 | Rs 458.00 | Rs 460.00 | Rs 455.00 | Rs 455.60 | 58,147 |
| 2026-02-16 | Rs 460.00 | Rs 460.00 | Rs 457.60 | Rs 458.00 | 15,531 |
| 2026-02-12 | Rs 452.10 | Rs 459.70 | Rs 452.10 | Rs 456.90 | 20,797 |
| 2026-02-11 | Rs 456.90 | Rs 465.00 | Rs 447.00 | Rs 451.00 | 30,566 |
| 2026-02-10 | Rs 455.10 | Rs 456.00 | Rs 446.70 | Rs 448.00 | 52,551 |
| 2026-02-09 | Rs 460.00 | Rs 462.90 | Rs 455.10 | Rs 455.10 | 31,587 |
| 2026-02-08 | Rs 465.00 | Rs 469.00 | Rs 458.00 | Rs 460.00 | 27,668 |
| 2026-02-05 | Rs 451.20 | Rs 465.00 | Rs 451.20 | Rs 462.00 | 26,959 |
| 2026-02-04 | Rs 464.00 | Rs 464.00 | Rs 454.90 | Rs 456.90 | 30,428 |
| 2026-02-03 | Rs 462.00 | Rs 464.00 | Rs 455.00 | Rs 456.50 | 36,798 |
| 2026-02-02 | Rs 460.00 | Rs 462.00 | Rs 455.00 | Rs 459.00 | 27,424 |
| 2026-02-01 | Rs 454.00 | Rs 459.90 | Rs 449.00 | Rs 457.00 | 46,780 |
| 2026-01-29 | Rs 455.30 | Rs 468.90 | Rs 455.30 | Rs 458.00 | 28,253 |
| 2026-01-28 | Rs 463.00 | Rs 466.00 | Rs 455.50 | Rs 458.90 | 38,639 |
| 2026-01-27 | Rs 475.60 | Rs 479.00 | Rs 456.70 | Rs 463.00 | 69,439 |
| 2026-01-26 | Rs 487.00 | Rs 487.80 | Rs 475.30 | Rs 479.00 | 60,656 |
| 2026-01-25 | Rs 480.00 | Rs 484.50 | Rs 475.00 | Rs 481.90 | 77,913 |
| 2026-01-22 | Rs 475.00 | Rs 480.00 | Rs 469.00 | Rs 472.90 | 40,338 |
| 2026-01-21 | Rs 484.00 | Rs 488.00 | Rs 475.20 | Rs 476.00 | 79,601 |
| 2026-01-20 | Rs 473.50 | Rs 487.00 | Rs 472.00 | Rs 484.50 | 152,071 |
| 2026-01-18 | Rs 450.70 | Rs 472.00 | Rs 450.00 | Rs 472.00 | 56,819 |
| 2026-01-14 | Rs 455.00 | Rs 457.00 | Rs 450.30 | Rs 453.00 | 32,716 |
| 2026-01-13 | Rs 455.00 | Rs 457.00 | Rs 450.00 | Rs 452.00 | 43,856 |
| 2026-01-12 | Rs 464.10 | Rs 464.10 | Rs 451.10 | Rs 453.80 | 19,598 |
| 2026-01-08 | Rs 448.00 | Rs 455.00 | Rs 445.10 | Rs 455.00 | 20,212 |
| 2026-01-07 | Rs 456.00 | Rs 456.00 | Rs 446.90 | Rs 449.00 | 40,806 |
| 2026-01-06 | Rs 447.00 | Rs 464.00 | Rs 446.00 | Rs 451.00 | 55,306 |
| 2026-01-05 | Rs 431.00 | Rs 445.00 | Rs 430.20 | Rs 444.00 | 76,908 |
| 2026-01-04 | Rs 435.00 | Rs 439.50 | Rs 431.00 | Rs 431.80 | 21,479 |
| 2026-01-01 | Rs 435.00 | Rs 439.00 | Rs 432.10 | Rs 435.00 | 22,327 |
| 2025-12-31 | Rs 441.00 | Rs 441.00 | Rs 435.20 | Rs 440.90 | 22,177 |
| 2025-12-29 | Rs 441.90 | Rs 441.90 | Rs 435.50 | Rs 437.00 | 20,397 |
| 2025-12-28 | Rs 430.00 | Rs 437.50 | Rs 430.00 | Rs 437.00 | 21,304 |
| 2025-12-24 | Rs 430.00 | Rs 430.00 | Rs 425.00 | Rs 429.50 | 17,366 |
| 2025-12-23 | Rs 423.20 | Rs 432.00 | Rs 423.20 | Rs 430.00 | 25,233 |
| 2025-12-22 | Rs 423.90 | Rs 429.00 | Rs 421.00 | Rs 427.00 | 13,863 |
| 2025-12-21 | Rs 422.20 | Rs 427.90 | Rs 422.20 | Rs 427.90 | 13,279 |
| 2025-12-18 | Rs 428.00 | Rs 436.00 | Rs 427.30 | Rs 430.00 | 35,210 |
| 2025-12-17 | Rs 435.00 | Rs 437.00 | Rs 431.00 | Rs 435.00 | 18,331 |
| 2025-12-16 | Rs 424.10 | Rs 433.20 | Rs 423.00 | Rs 433.20 | 11,994 |
| 2025-12-15 | Rs 424.00 | Rs 431.30 | Rs 420.00 | Rs 430.90 | 22,207 |
| 2025-12-14 | Rs 429.00 | Rs 430.00 | Rs 423.00 | Rs 429.70 | 22,051 |
| 2025-12-11 | Rs 428.10 | Rs 432.40 | Rs 428.10 | Rs 429.00 | 10,170 |
| 2025-12-10 | Rs 424.20 | Rs 432.30 | Rs 424.10 | Rs 428.00 | 6,243 |
| 2025-12-09 | Rs 429.00 | Rs 434.00 | Rs 429.00 | Rs 431.90 | 9,081 |
| 2025-12-08 | Rs 435.00 | Rs 435.00 | Rs 426.30 | Rs 431.50 | 10,600 |
| 2025-12-07 | Rs 424.60 | Rs 437.00 | Rs 424.60 | Rs 428.00 | 9,015 |
| 2025-12-03 | Rs 439.00 | Rs 439.00 | Rs 432.10 | Rs 433.10 | 16,185 |
| 2025-12-02 | Rs 434.00 | Rs 440.00 | Rs 434.00 | Rs 437.00 | 7,866 |
| 2025-12-01 | Rs 440.00 | Rs 440.80 | Rs 434.20 | Rs 439.00 | 7,030 |
| 2025-11-30 | Rs 446.90 | Rs 446.90 | Rs 440.10 | Rs 440.10 | 26,863 |
| 2025-11-27 | Rs 440.00 | Rs 444.00 | Rs 434.00 | Rs 444.00 | 20,058 |
| 2025-11-26 | Rs 436.00 | Rs 442.00 | Rs 433.20 | Rs 440.00 | 17,794 |
| 2025-11-25 | Rs 433.10 | Rs 439.80 | Rs 433.00 | Rs 438.90 | 11,732 |
| 2025-11-24 | Rs 435.00 | Rs 440.50 | Rs 433.10 | Rs 437.90 | 32,739 |
| 2025-11-23 | Rs 429.30 | Rs 438.00 | Rs 429.30 | Rs 434.00 | 17,208 |
| 2025-11-20 | Rs 421.40 | Rs 427.00 | Rs 421.40 | Rs 426.90 | 29,164 |
| 2025-11-19 | Rs 430.00 | Rs 431.00 | Rs 421.00 | Rs 425.00 | 21,632 |
| 2025-11-18 | Rs 427.00 | Rs 433.60 | Rs 427.00 | Rs 429.20 | 10,711 |
| 2025-11-17 | Rs 415.00 | Rs 427.00 | Rs 415.00 | Rs 427.00 | 15,102 |
| 2025-11-16 | Rs 415.20 | Rs 420.00 | Rs 413.00 | Rs 418.90 | 5,960 |
| 2025-11-13 | Rs 416.00 | Rs 426.30 | Rs 413.10 | Rs 419.00 | 11,758 |
| 2025-11-12 | Rs 417.00 | Rs 424.00 | Rs 412.00 | Rs 418.00 | 7,329 |
| 2025-11-11 | Rs 416.70 | Rs 427.00 | Rs 415.00 | Rs 418.00 | 18,535 |
| 2025-11-10 | Rs 420.00 | Rs 425.00 | Rs 416.00 | Rs 421.00 | 11,650 |
| 2025-11-09 | Rs 425.20 | Rs 430.00 | Rs 419.00 | Rs 423.00 | 31,185 |
| 2025-11-06 | Rs 439.00 | Rs 442.90 | Rs 427.00 | Rs 429.80 | 19,588 |
| 2025-11-05 | Rs 426.60 | Rs 435.00 | Rs 425.20 | Rs 435.00 | 12,971 |
| 2025-11-04 | Rs 440.00 | Rs 441.00 | Rs 431.00 | Rs 434.00 | 31,486 |
| 2025-11-03 | Rs 438.20 | Rs 449.90 | Rs 438.20 | Rs 441.70 | 31,973 |
| 2025-11-02 | Rs 440.00 | Rs 447.00 | Rs 433.00 | Rs 445.90 | 57,079 |
| 2025-10-30 | Rs 430.10 | Rs 438.00 | Rs 430.10 | Rs 438.00 | 15,209 |
| 2025-10-29 | Rs 431.00 | Rs 445.00 | Rs 430.00 | Rs 434.80 | 31,483 |
| 2025-10-28 | Rs 421.90 | Rs 440.00 | Rs 421.00 | Rs 436.00 | 37,160 |
| 2025-10-26 | Rs 406.10 | Rs 417.90 | Rs 404.10 | Rs 414.00 | 14,934 |
| 2025-10-19 | Rs 410.00 | Rs 416.00 | Rs 410.00 | Rs 413.90 | 18,341 |
| 2025-10-16 | Rs 423.00 | Rs 423.00 | Rs 405.10 | Rs 413.00 | 29,581 |
| 2025-10-15 | Rs 415.00 | Rs 421.00 | Rs 414.00 | Rs 416.10 | 35,709 |
| 2025-10-14 | Rs 429.70 | Rs 433.50 | Rs 418.10 | Rs 418.10 | 19,962 |
| 2025-10-13 | Rs 416.00 | Rs 430.00 | Rs 405.00 | Rs 429.70 | 37,994 |
| 2025-10-12 | Rs 430.20 | Rs 432.80 | Rs 415.10 | Rs 418.50 | 69,548 |
| 2025-10-09 | Rs 444.70 | Rs 462.00 | Rs 433.60 | Rs 438.00 | 75,245 |
| 2025-10-08 | Rs 444.00 | Rs 447.00 | Rs 433.50 | Rs 436.00 | 47,258 |
| 2025-10-07 | Rs 461.00 | Rs 465.00 | Rs 445.00 | Rs 449.00 | 51,542 |
| 2025-09-28 | Rs 480.00 | Rs 480.00 | Rs 465.00 | Rs 466.00 | 19,736 |
| 2025-09-25 | Rs 480.00 | Rs 480.00 | Rs 471.10 | Rs 473.50 | 30,828 |
| 2025-09-24 | Rs 486.90 | Rs 487.20 | Rs 472.00 | Rs 475.00 | 61,814 |
| 2025-09-23 | Rs 518.00 | Rs 529.90 | Rs 516.30 | Rs 525.50 | 177,163 |
| 2025-09-21 | Rs 490.00 | Rs 519.00 | Rs 490.00 | Rs 514.59 | 104,692 |
| 2025-09-18 | Rs 513.10 | Rs 513.10 | Rs 484.00 | Rs 490.00 | 20,599 |
| 2025-09-08 | Rs 546.30 | Rs 546.30 | Rs 521.10 | Rs 523.34 | 165,506 |
| 2025-09-07 | Rs 523.20 | Rs 540.90 | Rs 523.20 | Rs 535.66 | 71,734 |
| 2025-09-04 | Rs 527.50 | Rs 537.50 | Rs 527.50 | Rs 533.17 | 86,970 |