Madhya Bhotekoshi Jalavidyut Company Limited (MBJC) Price History
Daily open, high, low, close and volume for Madhya Bhotekoshi Jalavidyut Company Limited (MBJC) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 315.00 | Rs 319.00 | Rs 313.00 | Rs 316.00 | 4,373 |
| 2026-10-15 | Rs 310.10 | Rs 320.00 | Rs 310.10 | Rs 315.50 | 315,690 |
| 2026-10-14 | Rs 311.00 | Rs 313.00 | Rs 306.40 | Rs 313.00 | 95,465 |
| 2026-10-13 | Rs 302.30 | Rs 311.00 | Rs 302.30 | Rs 310.30 | 123,382 |
| 2026-10-12 | Rs 300.00 | Rs 306.00 | Rs 295.30 | Rs 304.50 | 115,064 |
| 2026-10-09 | Rs 298.00 | Rs 305.00 | Rs 297.20 | Rs 300.50 | 76,642 |
| 2026-10-08 | Rs 299.00 | Rs 301.90 | Rs 296.10 | Rs 300.30 | 80,353 |
| 2026-10-07 | Rs 296.00 | Rs 300.00 | Rs 295.00 | Rs 299.00 | 35,331 |
| 2026-10-06 | Rs 291.00 | Rs 300.00 | Rs 291.00 | Rs 297.00 | 56,184 |
| 2026-10-05 | Rs 291.00 | Rs 296.50 | Rs 290.00 | Rs 296.50 | 68,037 |
| 2026-10-02 | Rs 293.70 | Rs 301.00 | Rs 291.10 | Rs 295.00 | 56,578 |
| 2026-10-01 | Rs 294.00 | Rs 300.50 | Rs 293.60 | Rs 293.70 | 83,477 |
| 2026-09-30 | Rs 289.40 | Rs 298.00 | Rs 289.40 | Rs 297.00 | 30,641 |
| 2026-09-29 | Rs 290.00 | Rs 292.20 | Rs 289.00 | Rs 291.90 | 29,267 |
| 2026-09-28 | Rs 295.00 | Rs 296.00 | Rs 293.30 | Rs 293.30 | 36,394 |
| 2026-09-24 | Rs 295.00 | Rs 297.90 | Rs 288.80 | Rs 295.90 | 36,448 |
| 2026-09-23 | Rs 300.00 | Rs 300.00 | Rs 294.20 | Rs 295.00 | 44,830 |
| 2026-09-22 | Rs 301.00 | Rs 304.00 | Rs 296.30 | Rs 302.00 | 65,865 |
| 2026-09-18 | Rs 290.00 | Rs 303.00 | Rs 290.00 | Rs 301.00 | 67,436 |
| 2026-09-17 | Rs 295.00 | Rs 300.00 | Rs 291.00 | Rs 297.00 | 81,416 |
| 2026-09-16 | Rs 295.00 | Rs 298.00 | Rs 286.00 | Rs 295.00 | 47,308 |
| 2026-09-15 | Rs 300.00 | Rs 300.00 | Rs 287.00 | Rs 295.00 | 74,756 |
| 2026-09-14 | Rs 280.00 | Rs 290.00 | Rs 280.00 | Rs 285.90 | 33,218 |
| 2026-09-11 | Rs 275.10 | Rs 285.00 | Rs 272.00 | Rs 285.00 | 36,467 |
| 2026-09-10 | Rs 275.10 | Rs 280.80 | Rs 275.10 | Rs 278.00 | 23,607 |
| 2026-09-09 | Rs 276.00 | Rs 283.00 | Rs 273.30 | Rs 280.00 | 72,787 |
| 2026-09-07 | Rs 271.60 | Rs 279.00 | Rs 268.70 | Rs 278.50 | 80,806 |
| 2026-09-03 | Rs 267.90 | Rs 276.00 | Rs 263.50 | Rs 274.00 | 62,315 |
| 2026-09-02 | Rs 256.50 | Rs 268.70 | Rs 256.50 | Rs 266.30 | 40,691 |
| 2026-09-01 | Rs 251.00 | Rs 263.00 | Rs 251.00 | Rs 257.90 | 31,131 |
| 2026-08-31 | Rs 255.00 | Rs 260.00 | Rs 254.00 | Rs 256.90 | 50,127 |
| 2026-08-27 | Rs 251.00 | Rs 262.00 | Rs 248.50 | Rs 257.10 | 46,949 |
| 2026-08-26 | Rs 260.00 | Rs 263.00 | Rs 251.20 | Rs 256.00 | 109,208 |
| 2026-08-25 | Rs 270.00 | Rs 271.60 | Rs 266.60 | Rs 268.60 | 15,615 |
| 2026-08-24 | Rs 267.00 | Rs 271.80 | Rs 265.90 | Rs 269.10 | 25,690 |
| 2026-08-21 | Rs 262.00 | Rs 272.00 | Rs 262.00 | Rs 267.40 | 58,254 |
| 2026-08-20 | Rs 262.10 | Rs 265.00 | Rs 262.10 | Rs 264.00 | 10,282 |
| 2026-08-19 | Rs 260.00 | Rs 267.70 | Rs 260.00 | Rs 264.00 | 8,272 |
| 2026-08-18 | Rs 265.00 | Rs 266.00 | Rs 263.00 | Rs 263.60 | 15,221 |
| 2026-08-17 | Rs 265.00 | Rs 270.00 | Rs 262.70 | Rs 265.00 | 23,405 |
| 2026-08-14 | Rs 267.00 | Rs 268.00 | Rs 264.10 | Rs 265.10 | 6,137 |
| 2026-08-13 | Rs 252.90 | Rs 268.00 | Rs 252.90 | Rs 267.00 | 18,648 |
| 2026-08-12 | Rs 261.00 | Rs 269.00 | Rs 261.00 | Rs 265.50 | 11,114 |
| 2026-08-11 | Rs 261.40 | Rs 272.00 | Rs 261.20 | Rs 266.60 | 22,212 |
| 2026-08-10 | Rs 267.00 | Rs 273.90 | Rs 263.10 | Rs 265.20 | 10,879 |
| 2026-08-07 | Rs 266.00 | Rs 267.40 | Rs 265.30 | Rs 267.00 | 4,538 |
| 2026-08-06 | Rs 265.10 | Rs 271.00 | Rs 265.10 | Rs 267.40 | 13,296 |
| 2026-08-05 | Rs 266.00 | Rs 270.00 | Rs 266.00 | Rs 267.10 | 14,108 |
| 2026-08-04 | Rs 265.20 | Rs 270.00 | Rs 265.20 | Rs 268.10 | 6,011 |
| 2026-08-03 | Rs 267.00 | Rs 274.00 | Rs 265.70 | Rs 268.90 | 18,771 |
| 2026-07-31 | Rs 264.20 | Rs 270.10 | Rs 264.20 | Rs 267.00 | 19,940 |
| 2026-07-30 | Rs 269.00 | Rs 275.00 | Rs 266.50 | Rs 266.50 | 33,879 |
| 2026-07-29 | Rs 268.30 | Rs 277.00 | Rs 265.00 | Rs 269.00 | 37,825 |
| 2026-07-28 | Rs 270.60 | Rs 274.50 | Rs 270.60 | Rs 273.40 | 9,226 |
| 2026-07-27 | Rs 276.00 | Rs 276.10 | Rs 272.00 | Rs 273.10 | 13,360 |
| 2026-07-24 | Rs 273.20 | Rs 277.00 | Rs 273.20 | Rs 276.10 | 8,647 |
| 2026-07-23 | Rs 270.10 | Rs 278.10 | Rs 270.10 | Rs 278.10 | 9,932 |
| 2026-07-22 | Rs 270.00 | Rs 277.00 | Rs 270.00 | Rs 275.00 | 8,848 |
| 2026-07-21 | Rs 275.10 | Rs 278.90 | Rs 275.10 | Rs 277.50 | 18,521 |
| 2026-07-20 | Rs 275.00 | Rs 279.00 | Rs 271.90 | Rs 277.00 | 11,193 |
| 2026-07-17 | Rs 266.60 | Rs 275.10 | Rs 266.60 | Rs 275.00 | 10,788 |
| 2026-07-16 | Rs 275.00 | Rs 275.00 | Rs 266.10 | Rs 266.50 | 4,372 |
| 2026-07-15 | Rs 267.00 | Rs 273.00 | Rs 266.00 | Rs 268.40 | 6,765 |
| 2026-07-14 | Rs 265.00 | Rs 269.50 | Rs 261.10 | Rs 269.40 | 32,860 |
| 2026-07-13 | Rs 265.10 | Rs 270.00 | Rs 265.10 | Rs 270.00 | 11,742 |
| 2026-07-10 | Rs 264.00 | Rs 272.00 | Rs 264.00 | Rs 270.00 | 5,027 |
| 2026-07-09 | Rs 268.10 | Rs 271.00 | Rs 268.10 | Rs 268.50 | 8,913 |
| 2026-07-08 | Rs 276.00 | Rs 276.00 | Rs 270.40 | Rs 271.20 | 6,739 |
| 2026-07-07 | Rs 265.10 | Rs 274.00 | Rs 265.10 | Rs 274.00 | 16,244 |
| 2026-07-06 | Rs 274.00 | Rs 274.00 | Rs 270.00 | Rs 271.00 | 13,199 |
| 2026-07-03 | Rs 275.00 | Rs 277.00 | Rs 270.50 | Rs 275.10 | 9,993 |
| 2026-07-02 | Rs 275.00 | Rs 275.00 | Rs 273.10 | Rs 275.00 | 4,623 |
| 2026-07-01 | Rs 272.00 | Rs 279.50 | Rs 271.10 | Rs 277.00 | 9,594 |
| 2026-06-30 | Rs 288.80 | Rs 288.80 | Rs 270.10 | Rs 272.40 | 14,315 |
| 2026-06-29 | Rs 273.00 | Rs 276.90 | Rs 273.00 | Rs 275.10 | 14,472 |
| 2026-06-26 | Rs 275.80 | Rs 280.00 | Rs 275.50 | Rs 277.00 | 20,247 |
| 2026-06-25 | Rs 275.40 | Rs 278.00 | Rs 275.10 | Rs 277.00 | 9,342 |
| 2026-06-24 | Rs 279.10 | Rs 280.00 | Rs 277.00 | Rs 278.00 | 17,102 |
| 2026-06-23 | Rs 280.60 | Rs 283.00 | Rs 279.50 | Rs 279.80 | 19,093 |
| 2026-06-22 | Rs 280.60 | Rs 284.00 | Rs 280.60 | Rs 282.00 | 14,135 |
| 2026-06-19 | Rs 282.29 | Rs 284.50 | Rs 280.10 | Rs 282.00 | 17,914 |
| 2026-06-18 | Rs 280.20 | Rs 286.00 | Rs 280.20 | Rs 282.50 | 12,800 |
| 2026-06-17 | Rs 280.20 | Rs 286.00 | Rs 280.20 | Rs 283.00 | 14,178 |
| 2026-06-16 | Rs 280.10 | Rs 285.10 | Rs 280.10 | Rs 283.50 | 18,477 |
| 2026-06-15 | Rs 282.00 | Rs 286.00 | Rs 282.00 | Rs 283.20 | 15,151 |
| 2026-06-12 | Rs 280.00 | Rs 285.00 | Rs 280.00 | Rs 285.00 | 31,518 |
| 2026-06-11 | Rs 282.30 | Rs 286.90 | Rs 282.30 | Rs 284.90 | 19,219 |
| 2026-06-10 | Rs 282.00 | Rs 288.30 | Rs 282.00 | Rs 282.40 | 18,480 |
| 2026-06-09 | Rs 282.00 | Rs 285.00 | Rs 281.00 | Rs 283.00 | 15,836 |
| 2026-06-08 | Rs 283.00 | Rs 284.00 | Rs 281.10 | Rs 283.00 | 22,421 |
| 2026-06-05 | Rs 285.00 | Rs 288.20 | Rs 283.00 | Rs 286.00 | 11,708 |
| 2026-06-04 | Rs 284.80 | Rs 290.00 | Rs 284.80 | Rs 286.10 | 11,254 |
| 2026-06-03 | Rs 298.00 | Rs 298.00 | Rs 283.70 | Rs 286.90 | 18,429 |
| 2026-06-02 | Rs 283.00 | Rs 289.50 | Rs 283.00 | Rs 286.20 | 12,184 |
| 2026-06-01 | Rs 292.00 | Rs 292.00 | Rs 284.10 | Rs 284.10 | 15,878 |
| 2026-05-27 | Rs 284.10 | Rs 291.90 | Rs 284.10 | Rs 291.90 | 19,196 |
| 2026-05-26 | Rs 287.00 | Rs 291.90 | Rs 285.00 | Rs 288.00 | 15,357 |
| 2026-05-25 | Rs 286.00 | Rs 292.00 | Rs 281.30 | Rs 289.00 | 26,624 |
| 2026-05-22 | Rs 282.20 | Rs 286.70 | Rs 281.40 | Rs 286.00 | 9,701 |
| 2026-05-21 | Rs 284.10 | Rs 284.10 | Rs 281.20 | Rs 284.00 | 18,066 |
| 2026-05-20 | Rs 280.20 | Rs 284.50 | Rs 280.20 | Rs 284.10 | 17,620 |
| 2026-05-19 | Rs 280.10 | Rs 283.50 | Rs 280.10 | Rs 281.50 | 8,069 |
| 2026-05-18 | Rs 279.20 | Rs 284.80 | Rs 279.20 | Rs 283.50 | 12,688 |
| 2026-05-15 | Rs 282.30 | Rs 285.00 | Rs 279.10 | Rs 281.20 | 22,181 |
| 2026-05-14 | Rs 278.50 | Rs 283.90 | Rs 278.00 | Rs 282.20 | 24,181 |
| 2026-05-13 | Rs 281.10 | Rs 288.00 | Rs 280.00 | Rs 282.00 | 20,709 |
| 2026-05-12 | Rs 290.00 | Rs 290.30 | Rs 284.00 | Rs 285.00 | 34,672 |
| 2026-05-11 | Rs 280.20 | Rs 289.50 | Rs 280.00 | Rs 288.00 | 65,174 |
| 2026-05-08 | Rs 284.00 | Rs 284.00 | Rs 279.00 | Rs 282.20 | 31,106 |
| 2026-05-07 | Rs 282.00 | Rs 282.00 | Rs 279.00 | Rs 281.00 | 31,484 |
| 2026-05-06 | Rs 276.40 | Rs 285.00 | Rs 276.40 | Rs 282.00 | 26,893 |
| 2026-05-05 | Rs 275.20 | Rs 283.90 | Rs 275.00 | Rs 279.10 | 24,924 |
| 2026-05-04 | Rs 279.00 | Rs 281.00 | Rs 276.60 | Rs 277.50 | 31,541 |
| 2026-04-30 | Rs 286.10 | Rs 286.10 | Rs 276.60 | Rs 281.00 | 66,145 |
| 2026-04-29 | Rs 285.00 | Rs 289.00 | Rs 280.00 | Rs 283.90 | 54,950 |
| 2026-04-28 | Rs 289.50 | Rs 291.00 | Rs 285.10 | Rs 285.20 | 32,508 |
| 2026-04-27 | Rs 291.50 | Rs 295.00 | Rs 288.80 | Rs 289.50 | 18,164 |
| 2026-04-24 | Rs 291.60 | Rs 292.00 | Rs 287.00 | Rs 291.50 | 36,317 |
| 2026-04-23 | Rs 287.10 | Rs 294.50 | Rs 287.10 | Rs 291.60 | 9,368 |
| 2026-04-22 | Rs 290.60 | Rs 296.90 | Rs 290.60 | Rs 292.30 | 55,237 |
| 2026-04-21 | Rs 294.20 | Rs 302.00 | Rs 294.20 | Rs 297.80 | 34,809 |
| 2026-04-20 | Rs 295.00 | Rs 305.00 | Rs 295.00 | Rs 298.00 | 41,281 |
| 2026-04-17 | Rs 298.00 | Rs 302.00 | Rs 295.00 | Rs 302.00 | 30,980 |
| 2026-04-16 | Rs 310.00 | Rs 310.00 | Rs 298.10 | Rs 298.20 | 45,380 |
| 2026-04-15 | Rs 302.10 | Rs 309.00 | Rs 302.10 | Rs 305.50 | 62,789 |
| 2026-04-13 | Rs 300.00 | Rs 307.10 | Rs 300.00 | Rs 303.10 | 37,235 |
| 2026-04-10 | Rs 298.00 | Rs 307.00 | Rs 296.00 | Rs 305.90 | 40,787 |
| 2026-04-09 | Rs 291.10 | Rs 302.00 | Rs 291.00 | Rs 301.00 | 36,894 |
| 2026-04-08 | Rs 285.20 | Rs 300.00 | Rs 285.20 | Rs 294.00 | 28,503 |
| 2026-04-07 | Rs 289.00 | Rs 299.90 | Rs 285.00 | Rs 291.00 | 40,708 |
| 2026-04-06 | Rs 279.00 | Rs 295.00 | Rs 277.10 | Rs 289.00 | 55,643 |
| 2026-04-05 | Rs 288.00 | Rs 288.90 | Rs 280.10 | Rs 280.20 | 88,605 |
| 2026-04-02 | Rs 296.00 | Rs 297.00 | Rs 287.40 | Rs 292.00 | 52,660 |
| 2026-04-01 | Rs 303.00 | Rs 303.00 | Rs 292.30 | Rs 293.00 | 43,968 |
| 2026-03-31 | Rs 300.00 | Rs 305.90 | Rs 296.10 | Rs 304.00 | 57,801 |
| 2026-03-30 | Rs 307.00 | Rs 310.00 | Rs 299.00 | Rs 300.00 | 98,966 |
| 2026-03-29 | Rs 319.50 | Rs 319.50 | Rs 306.00 | Rs 306.20 | 99,965 |
| 2026-03-26 | Rs 314.00 | Rs 318.00 | Rs 311.30 | Rs 317.00 | 86,331 |
| 2026-03-25 | Rs 321.50 | Rs 325.90 | Rs 315.00 | Rs 318.00 | 87,125 |
| 2026-03-24 | Rs 326.00 | Rs 331.00 | Rs 321.00 | Rs 327.00 | 85,386 |
| 2026-03-23 | Rs 321.00 | Rs 330.50 | Rs 313.30 | Rs 330.30 | 285,076 |
| 2026-03-22 | Rs 322.90 | Rs 325.00 | Rs 312.00 | Rs 320.00 | 164,848 |
| 2026-03-19 | Rs 315.00 | Rs 332.10 | Rs 311.00 | Rs 320.00 | 233,722 |
| 2026-03-17 | Rs 308.00 | Rs 311.90 | Rs 306.10 | Rs 309.80 | 55,245 |
| 2026-03-16 | Rs 307.10 | Rs 311.00 | Rs 307.10 | Rs 308.80 | 58,391 |
| 2026-03-15 | Rs 311.00 | Rs 315.00 | Rs 310.00 | Rs 311.10 | 84,911 |
| 2026-03-12 | Rs 306.00 | Rs 315.10 | Rs 302.50 | Rs 311.00 | 113,871 |
| 2026-03-11 | Rs 313.40 | Rs 313.50 | Rs 302.30 | Rs 306.00 | 70,878 |
| 2026-03-10 | Rs 321.90 | Rs 321.90 | Rs 301.10 | Rs 307.30 | 198,476 |
| 2026-03-09 | Rs 300.20 | Rs 323.00 | Rs 300.20 | Rs 321.90 | 3,964 |
| 2026-03-03 | Rs 284.50 | Rs 294.90 | Rs 284.10 | Rs 294.40 | 31,855 |
| 2026-03-01 | Rs 284.00 | Rs 289.20 | Rs 283.30 | Rs 289.20 | 17,807 |
| 2026-02-26 | Rs 290.00 | Rs 292.80 | Rs 286.50 | Rs 289.00 | 26,631 |
| 2026-02-25 | Rs 286.00 | Rs 291.00 | Rs 286.00 | Rs 290.00 | 43,098 |
| 2026-02-24 | Rs 280.10 | Rs 286.00 | Rs 280.10 | Rs 285.90 | 49,337 |
| 2026-02-23 | Rs 280.00 | Rs 286.50 | Rs 280.00 | Rs 282.50 | 41,478 |
| 2026-02-22 | Rs 292.00 | Rs 295.00 | Rs 283.00 | Rs 283.10 | 88,915 |
| 2026-02-17 | Rs 308.00 | Rs 309.00 | Rs 291.80 | Rs 292.00 | 182,944 |
| 2026-02-16 | Rs 319.90 | Rs 333.00 | Rs 307.00 | Rs 307.20 | 218,246 |
| 2026-02-12 | Rs 288.00 | Rs 313.70 | Rs 281.40 | Rs 313.70 | 454,178 |
| 2026-02-11 | Rs 287.10 | Rs 291.80 | Rs 284.00 | Rs 285.20 | 41,569 |
| 2026-02-10 | Rs 284.20 | Rs 290.00 | Rs 284.20 | Rs 287.10 | 41,634 |
| 2026-02-09 | Rs 290.00 | Rs 290.00 | Rs 284.20 | Rs 289.00 | 50,980 |
| 2026-02-08 | Rs 290.00 | Rs 294.90 | Rs 285.90 | Rs 288.00 | 38,694 |
| 2026-02-05 | Rs 279.30 | Rs 291.00 | Rs 279.30 | Rs 290.80 | 41,729 |
| 2026-02-04 | Rs 281.40 | Rs 287.00 | Rs 281.40 | Rs 284.90 | 24,969 |
| 2026-02-03 | Rs 288.00 | Rs 289.00 | Rs 282.10 | Rs 284.70 | 46,568 |
| 2026-02-02 | Rs 288.00 | Rs 291.00 | Rs 288.00 | Rs 288.00 | 30,377 |
| 2026-02-01 | Rs 290.10 | Rs 294.90 | Rs 290.00 | Rs 291.50 | 23,561 |
| 2026-01-29 | Rs 290.00 | Rs 299.10 | Rs 288.10 | Rs 295.30 | 108,034 |
| 2026-01-28 | Rs 287.00 | Rs 294.00 | Rs 283.40 | Rs 290.00 | 50,865 |
| 2026-01-27 | Rs 285.00 | Rs 295.70 | Rs 284.50 | Rs 287.00 | 100,388 |
| 2026-01-26 | Rs 297.20 | Rs 298.00 | Rs 282.00 | Rs 288.00 | 315,635 |
| 2026-01-25 | Rs 297.80 | Rs 303.00 | Rs 286.10 | Rs 295.00 | 200,395 |
| 2026-01-22 | Rs 296.80 | Rs 296.80 | Rs 289.00 | Rs 292.00 | 15,692 |
| 2026-01-21 | Rs 290.00 | Rs 294.00 | Rs 289.10 | Rs 291.00 | 26,174 |
| 2026-01-20 | Rs 290.00 | Rs 297.50 | Rs 288.30 | Rs 294.00 | 81,264 |
| 2026-01-18 | Rs 281.20 | Rs 292.70 | Rs 281.20 | Rs 289.00 | 34,923 |
| 2026-01-14 | Rs 281.80 | Rs 288.00 | Rs 281.80 | Rs 285.00 | 29,789 |
| 2026-01-13 | Rs 280.00 | Rs 286.40 | Rs 280.00 | Rs 285.00 | 32,228 |
| 2026-01-12 | Rs 278.80 | Rs 282.00 | Rs 278.80 | Rs 280.80 | 19,646 |
| 2026-01-08 | Rs 273.30 | Rs 284.00 | Rs 273.30 | Rs 281.20 | 20,181 |
| 2026-01-07 | Rs 287.00 | Rs 287.00 | Rs 277.10 | Rs 278.10 | 29,160 |
| 2026-01-06 | Rs 287.60 | Rs 287.60 | Rs 276.40 | Rs 281.50 | 31,305 |
| 2026-01-05 | Rs 276.20 | Rs 283.00 | Rs 271.70 | Rs 282.00 | 55,962 |
| 2026-01-04 | Rs 283.00 | Rs 285.00 | Rs 280.10 | Rs 281.00 | 7,595 |
| 2026-01-01 | Rs 281.00 | Rs 284.00 | Rs 280.00 | Rs 283.00 | 15,075 |
| 2025-12-31 | Rs 280.30 | Rs 286.00 | Rs 280.30 | Rs 284.00 | 13,048 |
| 2025-12-29 | Rs 281.00 | Rs 286.00 | Rs 281.00 | Rs 284.10 | 17,273 |
| 2025-12-28 | Rs 280.10 | Rs 286.20 | Rs 280.10 | Rs 286.00 | 21,761 |
| 2025-12-24 | Rs 280.10 | Rs 281.00 | Rs 279.10 | Rs 280.30 | 25,039 |
| 2025-12-23 | Rs 280.00 | Rs 280.90 | Rs 278.10 | Rs 280.10 | 9,653 |
| 2025-12-22 | Rs 280.00 | Rs 283.00 | Rs 278.80 | Rs 280.00 | 23,728 |
| 2025-12-21 | Rs 276.40 | Rs 285.00 | Rs 276.40 | Rs 280.40 | 17,090 |
| 2025-12-18 | Rs 278.00 | Rs 285.00 | Rs 278.00 | Rs 282.00 | 11,784 |
| 2025-12-17 | Rs 284.00 | Rs 285.00 | Rs 282.00 | Rs 283.00 | 14,870 |
| 2025-12-16 | Rs 279.00 | Rs 284.80 | Rs 279.00 | Rs 284.80 | 12,381 |
| 2025-12-15 | Rs 279.00 | Rs 282.50 | Rs 279.00 | Rs 281.00 | 10,648 |
| 2025-12-14 | Rs 282.00 | Rs 285.00 | Rs 280.50 | Rs 280.50 | 14,331 |
| 2025-12-11 | Rs 281.40 | Rs 286.00 | Rs 281.40 | Rs 282.00 | 12,696 |
| 2025-12-10 | Rs 288.60 | Rs 288.60 | Rs 281.50 | Rs 284.00 | 20,732 |
| 2025-12-09 | Rs 282.70 | Rs 287.90 | Rs 281.50 | Rs 283.00 | 24,778 |
| 2025-12-08 | Rs 284.10 | Rs 290.60 | Rs 281.40 | Rs 286.00 | 25,564 |
| 2025-12-07 | Rs 289.00 | Rs 289.00 | Rs 284.60 | Rs 286.80 | 15,255 |
| 2025-12-03 | Rs 291.00 | Rs 296.10 | Rs 287.00 | Rs 292.30 | 27,633 |
| 2025-12-02 | Rs 288.60 | Rs 295.40 | Rs 280.20 | Rs 292.80 | 42,588 |
| 2025-12-01 | Rs 284.00 | Rs 287.10 | Rs 281.00 | Rs 283.00 | 13,970 |
| 2025-11-30 | Rs 282.00 | Rs 287.50 | Rs 282.00 | Rs 283.00 | 24,196 |
| 2025-11-27 | Rs 291.90 | Rs 291.90 | Rs 283.10 | Rs 284.20 | 26,544 |
| 2025-11-26 | Rs 286.00 | Rs 291.00 | Rs 285.00 | Rs 287.00 | 39,274 |
| 2025-11-25 | Rs 288.60 | Rs 288.60 | Rs 282.90 | Rs 286.00 | 28,126 |
| 2025-11-24 | Rs 276.40 | Rs 287.80 | Rs 276.40 | Rs 283.00 | 31,176 |
| 2025-11-23 | Rs 277.40 | Rs 284.00 | Rs 277.40 | Rs 282.00 | 11,134 |
| 2025-11-20 | Rs 287.00 | Rs 287.00 | Rs 278.20 | Rs 279.70 | 13,799 |
| 2025-11-19 | Rs 280.00 | Rs 285.00 | Rs 280.00 | Rs 282.00 | 14,456 |
| 2025-11-18 | Rs 282.00 | Rs 286.00 | Rs 280.90 | Rs 282.00 | 18,360 |
| 2025-11-17 | Rs 280.50 | Rs 283.50 | Rs 280.30 | Rs 282.00 | 7,261 |
| 2025-11-16 | Rs 278.00 | Rs 283.00 | Rs 278.00 | Rs 283.00 | 20,169 |
| 2025-11-13 | Rs 272.80 | Rs 280.00 | Rs 272.80 | Rs 277.10 | 19,011 |
| 2025-11-12 | Rs 287.10 | Rs 287.10 | Rs 278.30 | Rs 278.30 | 15,987 |
| 2025-11-11 | Rs 275.20 | Rs 281.50 | Rs 275.20 | Rs 281.50 | 20,381 |
| 2025-11-10 | Rs 274.00 | Rs 279.00 | Rs 274.00 | Rs 276.00 | 18,249 |
| 2025-11-09 | Rs 283.50 | Rs 283.50 | Rs 273.00 | Rs 275.00 | 18,698 |
| 2025-11-06 | Rs 276.10 | Rs 281.90 | Rs 272.00 | Rs 278.00 | 46,265 |
| 2025-11-05 | Rs 285.60 | Rs 285.60 | Rs 275.40 | Rs 279.00 | 16,347 |
| 2025-11-04 | Rs 280.00 | Rs 287.00 | Rs 278.00 | Rs 280.00 | 18,547 |
| 2025-11-03 | Rs 290.00 | Rs 290.00 | Rs 280.00 | Rs 285.00 | 18,438 |
| 2025-11-02 | Rs 290.00 | Rs 290.00 | Rs 278.70 | Rs 284.50 | 14,043 |
| 2025-10-30 | Rs 274.00 | Rs 290.00 | Rs 274.00 | Rs 285.20 | 19,393 |
| 2025-10-29 | Rs 286.60 | Rs 286.60 | Rs 275.00 | Rs 278.80 | 16,533 |
| 2025-10-28 | Rs 277.40 | Rs 282.00 | Rs 270.30 | Rs 281.00 | 10,413 |
| 2025-10-26 | Rs 273.00 | Rs 283.00 | Rs 270.00 | Rs 272.00 | 10,252 |
| 2025-10-19 | Rs 270.00 | Rs 278.00 | Rs 270.00 | Rs 277.50 | 7,081 |
| 2025-10-16 | Rs 274.00 | Rs 279.00 | Rs 270.00 | Rs 270.30 | 12,261 |
| 2025-10-15 | Rs 284.00 | Rs 284.00 | Rs 275.00 | Rs 277.80 | 12,026 |
| 2025-10-14 | Rs 283.00 | Rs 288.50 | Rs 278.50 | Rs 278.50 | 17,465 |
| 2025-10-13 | Rs 290.70 | Rs 290.70 | Rs 280.00 | Rs 283.60 | 10,661 |
| 2025-10-12 | Rs 287.00 | Rs 290.00 | Rs 280.00 | Rs 285.00 | 34,150 |
| 2025-10-09 | Rs 292.70 | Rs 303.90 | Rs 287.00 | Rs 292.20 | 16,106 |
| 2025-10-08 | Rs 298.10 | Rs 298.20 | Rs 286.00 | Rs 287.00 | 40,957 |
| 2025-10-07 | Rs 303.10 | Rs 303.10 | Rs 296.10 | Rs 298.00 | 20,980 |
| 2025-09-28 | Rs 300.70 | Rs 307.00 | Rs 300.70 | Rs 307.00 | 6,485 |
| 2025-09-25 | Rs 309.50 | Rs 309.50 | Rs 296.00 | Rs 303.00 | 13,104 |
| 2025-09-24 | Rs 303.00 | Rs 308.00 | Rs 301.00 | Rs 303.50 | 19,118 |
| 2025-09-23 | Rs 299.50 | Rs 308.00 | Rs 299.20 | Rs 307.90 | 26,805 |
| 2025-09-21 | Rs 285.00 | Rs 301.00 | Rs 285.00 | Rs 299.20 | 45,736 |
| 2025-09-18 | Rs 295.90 | Rs 295.90 | Rs 284.20 | Rs 284.50 | 2,202 |
| 2025-09-08 | Rs 299.30 | Rs 306.00 | Rs 299.30 | Rs 301.86 | 19,539 |
| 2025-09-07 | Rs 304.00 | Rs 315.90 | Rs 304.00 | Rs 305.39 | 15,802 |
| 2025-09-04 | Rs 309.00 | Rs 309.00 | Rs 304.20 | Rs 306.26 | 26,575 |