Machhapuchhre Bank Limited (MBL) Price History
Daily open, high, low, close and volume for Machhapuchhre Bank Limited (MBL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 268.70 | Rs 274.00 | Rs 266.40 | Rs 273.00 | 285,378 |
| 2026-10-15 | Rs 270.00 | Rs 274.00 | Rs 267.00 | Rs 267.50 | 347,264 |
| 2026-10-14 | Rs 262.80 | Rs 272.20 | Rs 260.00 | Rs 270.90 | 184,619 |
| 2026-10-13 | Rs 263.00 | Rs 265.00 | Rs 261.40 | Rs 264.00 | 134,971 |
| 2026-10-12 | Rs 256.00 | Rs 265.00 | Rs 256.00 | Rs 262.50 | 226,697 |
| 2026-10-09 | Rs 258.00 | Rs 259.40 | Rs 255.00 | Rs 258.80 | 102,773 |
| 2026-10-08 | Rs 254.00 | Rs 259.00 | Rs 253.00 | Rs 257.90 | 124,891 |
| 2026-10-07 | Rs 255.00 | Rs 257.70 | Rs 252.60 | Rs 255.50 | 50,488 |
| 2026-10-06 | Rs 248.10 | Rs 255.20 | Rs 248.10 | Rs 255.00 | 62,646 |
| 2026-10-05 | Rs 250.00 | Rs 253.00 | Rs 246.70 | Rs 253.00 | 96,830 |
| 2026-10-02 | Rs 250.00 | Rs 252.00 | Rs 248.40 | Rs 250.00 | 56,834 |
| 2026-10-01 | Rs 249.00 | Rs 251.90 | Rs 248.10 | Rs 251.90 | 87,576 |
| 2026-09-30 | Rs 251.90 | Rs 251.90 | Rs 247.50 | Rs 247.80 | 76,368 |
| 2026-09-29 | Rs 250.00 | Rs 251.00 | Rs 246.10 | Rs 250.00 | 202,647 |
| 2026-09-28 | Rs 256.00 | Rs 256.00 | Rs 246.00 | Rs 249.90 | 95,449 |
| 2026-09-24 | Rs 257.00 | Rs 260.00 | Rs 256.30 | Rs 258.50 | 174,021 |
| 2026-09-23 | Rs 264.00 | Rs 264.00 | Rs 256.20 | Rs 258.00 | 143,441 |
| 2026-09-22 | Rs 260.80 | Rs 265.10 | Rs 260.00 | Rs 264.30 | 174,783 |
| 2026-09-18 | Rs 254.20 | Rs 261.80 | Rs 253.20 | Rs 260.80 | 319,484 |
| 2026-09-17 | Rs 254.30 | Rs 257.80 | Rs 253.40 | Rs 256.90 | 68,124 |
| 2026-09-16 | Rs 257.00 | Rs 259.90 | Rs 252.20 | Rs 254.10 | 142,182 |
| 2026-09-15 | Rs 263.00 | Rs 263.00 | Rs 250.00 | Rs 257.70 | 193,525 |
| 2026-09-14 | Rs 263.50 | Rs 263.50 | Rs 245.10 | Rs 250.70 | 96,940 |
| 2026-09-11 | Rs 250.00 | Rs 251.00 | Rs 245.40 | Rs 251.00 | 36,390 |
| 2026-09-10 | Rs 250.00 | Rs 250.20 | Rs 246.10 | Rs 249.00 | 43,419 |
| 2026-09-09 | Rs 262.50 | Rs 262.50 | Rs 247.00 | Rs 249.50 | 50,743 |
| 2026-09-07 | Rs 255.00 | Rs 255.00 | Rs 242.00 | Rs 250.00 | 44,708 |
| 2026-09-03 | Rs 242.20 | Rs 248.80 | Rs 242.20 | Rs 246.00 | 106,970 |
| 2026-09-02 | Rs 244.00 | Rs 246.00 | Rs 242.60 | Rs 244.80 | 116,645 |
| 2026-09-01 | Rs 246.00 | Rs 247.60 | Rs 243.80 | Rs 245.00 | 56,031 |
| 2026-08-31 | Rs 250.00 | Rs 250.00 | Rs 241.00 | Rs 245.00 | 62,567 |
| 2026-08-27 | Rs 245.00 | Rs 249.90 | Rs 244.00 | Rs 248.00 | 27,224 |
| 2026-08-26 | Rs 251.00 | Rs 251.00 | Rs 245.10 | Rs 248.00 | 35,090 |
| 2026-08-25 | Rs 246.30 | Rs 252.00 | Rs 246.30 | Rs 249.90 | 25,388 |
| 2026-08-24 | Rs 247.00 | Rs 251.80 | Rs 246.30 | Rs 249.90 | 28,944 |
| 2026-08-21 | Rs 252.90 | Rs 252.90 | Rs 248.40 | Rs 250.00 | 29,083 |
| 2026-08-20 | Rs 248.40 | Rs 251.00 | Rs 244.00 | Rs 251.00 | 138,300 |
| 2026-08-19 | Rs 249.00 | Rs 249.80 | Rs 246.10 | Rs 248.40 | 50,466 |
| 2026-08-18 | Rs 250.00 | Rs 250.00 | Rs 245.10 | Rs 247.60 | 69,046 |
| 2026-08-17 | Rs 248.00 | Rs 251.00 | Rs 246.10 | Rs 250.00 | 135,367 |
| 2026-08-14 | Rs 254.50 | Rs 254.50 | Rs 249.00 | Rs 249.00 | 98,080 |
| 2026-08-13 | Rs 254.00 | Rs 256.00 | Rs 251.10 | Rs 254.80 | 43,542 |
| 2026-08-12 | Rs 254.00 | Rs 255.00 | Rs 252.00 | Rs 254.00 | 33,624 |
| 2026-08-11 | Rs 250.50 | Rs 255.00 | Rs 250.50 | Rs 253.00 | 52,563 |
| 2026-08-10 | Rs 254.70 | Rs 254.70 | Rs 250.00 | Rs 250.30 | 77,384 |
| 2026-08-07 | Rs 253.00 | Rs 255.80 | Rs 250.50 | Rs 255.00 | 87,239 |
| 2026-08-06 | Rs 243.50 | Rs 258.00 | Rs 243.50 | Rs 253.00 | 57,765 |
| 2026-08-05 | Rs 255.10 | Rs 259.00 | Rs 253.00 | Rs 255.80 | 84,844 |
| 2026-08-04 | Rs 261.00 | Rs 262.90 | Rs 254.00 | Rs 257.80 | 100,019 |
| 2026-08-03 | Rs 246.50 | Rs 264.40 | Rs 246.50 | Rs 261.00 | 173,570 |
| 2026-07-31 | Rs 257.90 | Rs 259.90 | Rs 254.00 | Rs 259.20 | 54,081 |
| 2026-07-30 | Rs 246.10 | Rs 261.00 | Rs 246.10 | Rs 257.00 | 95,668 |
| 2026-07-29 | Rs 263.00 | Rs 265.00 | Rs 258.00 | Rs 259.00 | 79,615 |
| 2026-07-28 | Rs 273.50 | Rs 273.50 | Rs 256.10 | Rs 261.00 | 129,578 |
| 2026-07-27 | Rs 259.00 | Rs 265.50 | Rs 257.90 | Rs 260.50 | 289,999 |
| 2026-07-24 | Rs 250.80 | Rs 260.00 | Rs 250.80 | Rs 259.90 | 90,145 |
| 2026-07-23 | Rs 242.00 | Rs 259.90 | Rs 242.00 | Rs 255.00 | 70,137 |
| 2026-07-22 | Rs 254.30 | Rs 255.00 | Rs 250.60 | Rs 254.00 | 71,269 |
| 2026-07-21 | Rs 250.00 | Rs 259.90 | Rs 250.00 | Rs 255.50 | 83,782 |
| 2026-07-20 | Rs 262.00 | Rs 262.00 | Rs 251.00 | Rs 258.10 | 97,419 |
| 2026-07-17 | Rs 249.90 | Rs 255.00 | Rs 247.00 | Rs 255.00 | 113,446 |
| 2026-07-16 | Rs 247.00 | Rs 250.00 | Rs 244.80 | Rs 248.00 | 40,714 |
| 2026-07-15 | Rs 244.80 | Rs 247.50 | Rs 244.80 | Rs 246.90 | 30,575 |
| 2026-07-14 | Rs 246.00 | Rs 246.00 | Rs 240.20 | Rs 244.80 | 47,568 |
| 2026-07-13 | Rs 245.00 | Rs 245.80 | Rs 243.00 | Rs 243.80 | 76,458 |
| 2026-07-10 | Rs 233.00 | Rs 248.00 | Rs 233.00 | Rs 245.30 | 81,586 |
| 2026-07-09 | Rs 242.40 | Rs 246.90 | Rs 242.40 | Rs 245.00 | 57,546 |
| 2026-07-08 | Rs 250.00 | Rs 254.00 | Rs 242.50 | Rs 245.00 | 67,349 |
| 2026-07-07 | Rs 245.00 | Rs 250.00 | Rs 243.00 | Rs 248.00 | 67,777 |
| 2026-07-06 | Rs 250.50 | Rs 250.50 | Rs 243.10 | Rs 245.60 | 65,861 |
| 2026-07-03 | Rs 257.00 | Rs 257.00 | Rs 247.70 | Rs 247.70 | 85,765 |
| 2026-07-02 | Rs 245.80 | Rs 252.90 | Rs 240.00 | Rs 249.80 | 82,504 |
| 2026-07-01 | Rs 243.90 | Rs 244.00 | Rs 240.20 | Rs 243.00 | 54,300 |
| 2026-06-30 | Rs 241.00 | Rs 242.00 | Rs 239.00 | Rs 240.00 | 44,137 |
| 2026-06-29 | Rs 243.00 | Rs 243.00 | Rs 239.00 | Rs 240.50 | 62,622 |
| 2026-06-26 | Rs 247.70 | Rs 247.70 | Rs 243.00 | Rs 243.00 | 32,449 |
| 2026-06-25 | Rs 241.00 | Rs 245.00 | Rs 240.30 | Rs 243.50 | 42,487 |
| 2026-06-24 | Rs 248.60 | Rs 248.70 | Rs 241.20 | Rs 244.90 | 57,549 |
| 2026-06-23 | Rs 248.00 | Rs 248.00 | Rs 244.60 | Rs 245.80 | 37,699 |
| 2026-06-22 | Rs 248.00 | Rs 251.00 | Rs 246.00 | Rs 247.00 | 54,486 |
| 2026-06-19 | Rs 248.00 | Rs 248.00 | Rs 245.00 | Rs 247.50 | 52,168 |
| 2026-06-18 | Rs 248.00 | Rs 250.00 | Rs 247.00 | Rs 248.00 | 15,920 |
| 2026-06-17 | Rs 247.30 | Rs 250.00 | Rs 246.50 | Rs 248.00 | 58,200 |
| 2026-06-16 | Rs 247.10 | Rs 249.80 | Rs 246.00 | Rs 247.30 | 28,049 |
| 2026-06-15 | Rs 248.10 | Rs 249.90 | Rs 247.50 | Rs 249.80 | 48,268 |
| 2026-06-12 | Rs 250.00 | Rs 250.00 | Rs 246.00 | Rs 247.50 | 68,798 |
| 2026-06-11 | Rs 247.00 | Rs 250.00 | Rs 246.30 | Rs 248.00 | 47,923 |
| 2026-06-10 | Rs 237.00 | Rs 253.40 | Rs 237.00 | Rs 250.00 | 26,681 |
| 2026-06-09 | Rs 248.60 | Rs 251.00 | Rs 245.00 | Rs 249.00 | 92,619 |
| 2026-06-08 | Rs 253.00 | Rs 253.00 | Rs 247.50 | Rs 248.60 | 57,568 |
| 2026-06-05 | Rs 253.90 | Rs 254.00 | Rs 248.00 | Rs 249.70 | 84,623 |
| 2026-06-04 | Rs 254.00 | Rs 254.40 | Rs 250.00 | Rs 253.90 | 63,029 |
| 2026-06-03 | Rs 255.00 | Rs 255.00 | Rs 250.00 | Rs 252.00 | 53,553 |
| 2026-06-02 | Rs 253.80 | Rs 253.80 | Rs 249.00 | Rs 252.60 | 41,975 |
| 2026-06-01 | Rs 257.00 | Rs 257.00 | Rs 249.30 | Rs 251.00 | 95,972 |
| 2026-05-27 | Rs 254.00 | Rs 254.90 | Rs 250.00 | Rs 253.20 | 135,690 |
| 2026-05-26 | Rs 255.00 | Rs 256.00 | Rs 251.00 | Rs 254.00 | 97,437 |
| 2026-05-25 | Rs 253.70 | Rs 256.80 | Rs 253.70 | Rs 254.50 | 92,780 |
| 2026-05-22 | Rs 253.00 | Rs 253.00 | Rs 248.10 | Rs 252.90 | 87,023 |
| 2026-05-21 | Rs 252.00 | Rs 253.60 | Rs 250.00 | Rs 251.00 | 61,771 |
| 2026-05-20 | Rs 248.50 | Rs 254.00 | Rs 247.10 | Rs 254.00 | 70,232 |
| 2026-05-19 | Rs 246.30 | Rs 250.00 | Rs 246.00 | Rs 248.50 | 79,254 |
| 2026-05-18 | Rs 249.00 | Rs 250.00 | Rs 245.00 | Rs 249.90 | 95,320 |
| 2026-05-15 | Rs 251.00 | Rs 251.00 | Rs 246.50 | Rs 249.00 | 61,587 |
| 2026-05-14 | Rs 251.00 | Rs 251.00 | Rs 246.00 | Rs 248.00 | 52,272 |
| 2026-05-13 | Rs 249.50 | Rs 250.10 | Rs 245.50 | Rs 249.50 | 34,965 |
| 2026-05-12 | Rs 253.00 | Rs 254.00 | Rs 248.10 | Rs 249.50 | 62,074 |
| 2026-05-11 | Rs 253.00 | Rs 253.50 | Rs 250.50 | Rs 253.00 | 50,957 |
| 2026-05-08 | Rs 249.00 | Rs 250.70 | Rs 246.10 | Rs 250.60 | 94,572 |
| 2026-05-07 | Rs 250.00 | Rs 250.00 | Rs 242.60 | Rs 249.00 | 57,939 |
| 2026-05-06 | Rs 246.80 | Rs 247.00 | Rs 243.00 | Rs 245.00 | 31,322 |
| 2026-05-05 | Rs 242.00 | Rs 246.00 | Rs 240.50 | Rs 244.00 | 61,765 |
| 2026-05-04 | Rs 242.00 | Rs 247.00 | Rs 240.00 | Rs 242.00 | 133,483 |
| 2026-04-30 | Rs 243.70 | Rs 247.00 | Rs 240.00 | Rs 242.10 | 109,730 |
| 2026-04-29 | Rs 247.00 | Rs 250.00 | Rs 244.00 | Rs 244.00 | 88,981 |
| 2026-04-28 | Rs 250.00 | Rs 256.00 | Rs 245.90 | Rs 247.00 | 165,964 |
| 2026-04-27 | Rs 244.60 | Rs 252.10 | Rs 244.70 | Rs 250.00 | 83,238 |
| 2026-04-24 | Rs 238.40 | Rs 247.90 | Rs 238.40 | Rs 244.60 | 60,787 |
| 2026-04-23 | Rs 252.90 | Rs 252.90 | Rs 244.00 | Rs 245.00 | 72,150 |
| 2026-04-22 | Rs 249.20 | Rs 252.10 | Rs 244.20 | Rs 250.00 | 103,207 |
| 2026-04-21 | Rs 254.00 | Rs 254.00 | Rs 250.00 | Rs 250.00 | 65,179 |
| 2026-04-20 | Rs 240.00 | Rs 257.00 | Rs 240.00 | Rs 251.10 | 39,578 |
| 2026-04-17 | Rs 250.10 | Rs 253.00 | Rs 249.10 | Rs 252.00 | 102,091 |
| 2026-04-16 | Rs 254.00 | Rs 255.90 | Rs 250.00 | Rs 251.10 | 81,945 |
| 2026-04-15 | Rs 257.00 | Rs 262.00 | Rs 253.00 | Rs 254.00 | 170,275 |
| 2026-04-13 | Rs 252.00 | Rs 253.00 | Rs 248.80 | Rs 252.00 | 136,710 |
| 2026-04-10 | Rs 254.10 | Rs 258.00 | Rs 250.90 | Rs 252.50 | 243,065 |
| 2026-04-09 | Rs 250.90 | Rs 259.00 | Rs 250.90 | Rs 258.00 | 214,437 |
| 2026-04-08 | Rs 253.80 | Rs 257.00 | Rs 247.00 | Rs 256.00 | 212,290 |
| 2026-04-07 | Rs 245.00 | Rs 254.00 | Rs 244.70 | Rs 248.90 | 161,739 |
| 2026-04-06 | Rs 238.10 | Rs 250.00 | Rs 238.00 | Rs 250.00 | 143,441 |
| 2026-04-05 | Rs 243.10 | Rs 247.90 | Rs 237.10 | Rs 240.50 | 336,129 |
| 2026-04-02 | Rs 243.10 | Rs 256.00 | Rs 243.00 | Rs 248.00 | 182,198 |
| 2026-04-01 | Rs 259.50 | Rs 259.50 | Rs 245.00 | Rs 248.00 | 203,926 |
| 2026-03-31 | Rs 248.00 | Rs 256.00 | Rs 248.00 | Rs 254.50 | 174,109 |
| 2026-03-30 | Rs 254.30 | Rs 263.10 | Rs 247.00 | Rs 251.00 | 292,295 |
| 2026-03-29 | Rs 272.20 | Rs 272.20 | Rs 257.00 | Rs 257.10 | 278,807 |
| 2026-03-26 | Rs 266.00 | Rs 269.00 | Rs 252.90 | Rs 266.90 | 289,333 |
| 2026-03-25 | Rs 269.20 | Rs 284.00 | Rs 265.40 | Rs 267.00 | 301,037 |
| 2026-03-24 | Rs 274.00 | Rs 275.00 | Rs 265.00 | Rs 274.50 | 382,116 |
| 2026-03-23 | Rs 272.00 | Rs 282.90 | Rs 265.10 | Rs 273.00 | 406,144 |
| 2026-03-22 | Rs 271.90 | Rs 280.00 | Rs 264.00 | Rs 276.00 | 957,510 |
| 2026-03-19 | Rs 247.50 | Rs 268.00 | Rs 247.50 | Rs 266.60 | 641,203 |
| 2026-03-17 | Rs 245.00 | Rs 255.30 | Rs 245.00 | Rs 252.50 | 177,907 |
| 2026-03-16 | Rs 260.60 | Rs 260.60 | Rs 249.00 | Rs 250.00 | 128,703 |
| 2026-03-15 | Rs 254.50 | Rs 256.00 | Rs 249.90 | Rs 255.50 | 303,559 |
| 2026-03-12 | Rs 244.00 | Rs 252.90 | Rs 237.20 | Rs 250.50 | 201,453 |
| 2026-03-11 | Rs 251.00 | Rs 252.00 | Rs 242.00 | Rs 244.00 | 293,106 |
| 2026-03-10 | Rs 257.00 | Rs 258.00 | Rs 242.00 | Rs 246.10 | 271,247 |
| 2026-03-09 | Rs 240.90 | Rs 255.60 | Rs 240.90 | Rs 255.60 | 2,460 |
| 2026-03-03 | Rs 237.20 | Rs 237.20 | Rs 230.00 | Rs 236.20 | 154,788 |
| 2026-03-01 | Rs 226.00 | Rs 233.00 | Rs 218.00 | Rs 232.60 | 104,085 |
| 2026-02-26 | Rs 232.50 | Rs 232.50 | Rs 227.30 | Rs 229.60 | 21,359 |
| 2026-02-25 | Rs 229.20 | Rs 229.20 | Rs 224.00 | Rs 228.00 | 20,540 |
| 2026-02-24 | Rs 229.50 | Rs 229.50 | Rs 224.00 | Rs 228.30 | 32,234 |
| 2026-02-23 | Rs 222.40 | Rs 227.00 | Rs 222.40 | Rs 226.90 | 86,388 |
| 2026-02-22 | Rs 227.00 | Rs 227.90 | Rs 223.70 | Rs 224.90 | 70,361 |
| 2026-02-17 | Rs 230.00 | Rs 230.00 | Rs 224.00 | Rs 226.00 | 48,531 |
| 2026-02-16 | Rs 230.00 | Rs 230.00 | Rs 227.00 | Rs 228.00 | 34,496 |
| 2026-02-12 | Rs 228.00 | Rs 230.20 | Rs 227.00 | Rs 229.00 | 50,319 |
| 2026-02-11 | Rs 229.80 | Rs 230.40 | Rs 225.00 | Rs 227.10 | 73,303 |
| 2026-02-10 | Rs 225.00 | Rs 227.00 | Rs 223.50 | Rs 225.90 | 32,512 |
| 2026-02-09 | Rs 228.00 | Rs 230.00 | Rs 225.00 | Rs 225.00 | 47,111 |
| 2026-02-08 | Rs 230.90 | Rs 233.70 | Rs 228.00 | Rs 230.00 | 77,346 |
| 2026-02-05 | Rs 224.50 | Rs 227.50 | Rs 223.00 | Rs 227.00 | 63,584 |
| 2026-02-04 | Rs 222.40 | Rs 228.50 | Rs 222.40 | Rs 224.20 | 55,759 |
| 2026-02-03 | Rs 230.00 | Rs 230.00 | Rs 224.50 | Rs 226.90 | 65,718 |
| 2026-02-02 | Rs 230.00 | Rs 231.00 | Rs 228.00 | Rs 229.00 | 24,657 |
| 2026-02-01 | Rs 230.00 | Rs 233.00 | Rs 227.00 | Rs 228.00 | 62,831 |
| 2026-01-29 | Rs 230.50 | Rs 234.50 | Rs 229.00 | Rs 231.90 | 75,300 |
| 2026-01-28 | Rs 230.00 | Rs 233.60 | Rs 228.00 | Rs 230.50 | 48,357 |
| 2026-01-27 | Rs 235.20 | Rs 239.90 | Rs 230.50 | Rs 231.50 | 69,963 |
| 2026-01-26 | Rs 246.80 | Rs 246.80 | Rs 236.10 | Rs 237.00 | 105,883 |
| 2026-01-25 | Rs 231.90 | Rs 242.30 | Rs 230.50 | Rs 242.00 | 348,710 |
| 2026-01-22 | Rs 234.60 | Rs 234.60 | Rs 226.40 | Rs 230.00 | 38,213 |
| 2026-01-21 | Rs 235.00 | Rs 235.00 | Rs 227.00 | Rs 230.00 | 80,526 |
| 2026-01-20 | Rs 232.90 | Rs 235.00 | Rs 229.00 | Rs 231.00 | 65,083 |
| 2026-01-18 | Rs 228.80 | Rs 229.00 | Rs 224.50 | Rs 229.00 | 88,932 |
| 2026-01-14 | Rs 232.00 | Rs 232.00 | Rs 225.00 | Rs 227.80 | 37,204 |
| 2026-01-13 | Rs 227.00 | Rs 229.00 | Rs 225.00 | Rs 228.00 | 24,103 |
| 2026-01-12 | Rs 229.30 | Rs 229.30 | Rs 223.20 | Rs 227.70 | 74,470 |
| 2026-01-08 | Rs 227.90 | Rs 227.90 | Rs 221.00 | Rs 224.90 | 36,812 |
| 2026-01-07 | Rs 222.50 | Rs 226.00 | Rs 222.50 | Rs 223.60 | 53,545 |
| 2026-01-06 | Rs 223.00 | Rs 226.40 | Rs 223.00 | Rs 223.70 | 63,719 |
| 2026-01-05 | Rs 220.10 | Rs 229.50 | Rs 218.00 | Rs 225.50 | 52,889 |
| 2026-01-04 | Rs 222.00 | Rs 224.90 | Rs 218.30 | Rs 222.00 | 30,653 |
| 2026-01-01 | Rs 229.20 | Rs 229.20 | Rs 215.70 | Rs 222.00 | 25,537 |
| 2025-12-31 | Rs 224.00 | Rs 226.00 | Rs 222.00 | Rs 224.80 | 69,659 |
| 2025-12-29 | Rs 221.10 | Rs 224.00 | Rs 220.20 | Rs 221.90 | 48,247 |
| 2025-12-28 | Rs 220.00 | Rs 224.00 | Rs 218.30 | Rs 223.90 | 62,702 |
| 2025-12-24 | Rs 216.00 | Rs 220.00 | Rs 214.80 | Rs 220.00 | 51,164 |
| 2025-12-23 | Rs 214.30 | Rs 215.90 | Rs 214.00 | Rs 214.50 | 30,314 |
| 2025-12-22 | Rs 216.00 | Rs 217.00 | Rs 214.00 | Rs 215.00 | 28,614 |
| 2025-12-21 | Rs 216.00 | Rs 217.70 | Rs 215.20 | Rs 216.20 | 32,206 |
| 2025-12-18 | Rs 219.90 | Rs 219.90 | Rs 215.60 | Rs 218.60 | 39,801 |
| 2025-12-17 | Rs 215.00 | Rs 218.00 | Rs 215.00 | Rs 217.00 | 41,001 |
| 2025-12-16 | Rs 218.80 | Rs 219.80 | Rs 215.10 | Rs 215.10 | 31,703 |
| 2025-12-15 | Rs 211.60 | Rs 218.00 | Rs 211.60 | Rs 218.00 | 58,720 |
| 2025-12-14 | Rs 217.00 | Rs 217.00 | Rs 212.70 | Rs 215.90 | 64,087 |
| 2025-12-11 | Rs 213.70 | Rs 217.00 | Rs 213.70 | Rs 215.00 | 27,848 |
| 2025-12-10 | Rs 215.00 | Rs 217.00 | Rs 214.00 | Rs 215.00 | 21,989 |
| 2025-12-09 | Rs 218.00 | Rs 218.00 | Rs 214.20 | Rs 214.60 | 26,879 |
| 2025-12-08 | Rs 215.00 | Rs 219.00 | Rs 215.00 | Rs 215.70 | 60,375 |
| 2025-12-07 | Rs 217.00 | Rs 218.00 | Rs 215.10 | Rs 218.00 | 21,567 |
| 2025-12-03 | Rs 216.40 | Rs 222.90 | Rs 216.40 | Rs 219.00 | 62,950 |
| 2025-12-02 | Rs 218.10 | Rs 220.90 | Rs 218.10 | Rs 220.80 | 28,172 |
| 2025-12-01 | Rs 213.70 | Rs 222.20 | Rs 213.70 | Rs 220.40 | 40,773 |
| 2025-11-30 | Rs 221.10 | Rs 225.00 | Rs 218.00 | Rs 218.00 | 87,998 |
| 2025-11-27 | Rs 224.80 | Rs 226.00 | Rs 216.00 | Rs 225.00 | 94,398 |
| 2025-11-26 | Rs 215.00 | Rs 221.00 | Rs 215.00 | Rs 220.40 | 51,219 |
| 2025-11-25 | Rs 220.00 | Rs 220.00 | Rs 215.50 | Rs 219.00 | 37,960 |
| 2025-11-24 | Rs 217.90 | Rs 219.90 | Rs 214.00 | Rs 219.80 | 39,851 |
| 2025-11-23 | Rs 210.00 | Rs 216.00 | Rs 209.00 | Rs 216.00 | 44,255 |
| 2025-11-20 | Rs 209.00 | Rs 210.50 | Rs 208.50 | Rs 209.00 | 26,114 |
| 2025-11-19 | Rs 212.00 | Rs 212.00 | Rs 208.30 | Rs 211.50 | 23,280 |
| 2025-11-18 | Rs 209.00 | Rs 211.60 | Rs 208.60 | Rs 209.00 | 12,200 |
| 2025-11-17 | Rs 211.40 | Rs 211.40 | Rs 208.70 | Rs 209.30 | 17,522 |
| 2025-11-16 | Rs 210.00 | Rs 211.40 | Rs 207.20 | Rs 211.40 | 24,218 |
| 2025-11-13 | Rs 210.00 | Rs 211.30 | Rs 208.00 | Rs 209.10 | 9,261 |
| 2025-11-12 | Rs 209.00 | Rs 211.00 | Rs 207.50 | Rs 210.20 | 22,187 |
| 2025-11-11 | Rs 210.00 | Rs 210.00 | Rs 208.40 | Rs 209.00 | 73,583 |
| 2025-11-10 | Rs 208.40 | Rs 212.40 | Rs 208.40 | Rs 210.80 | 26,768 |
| 2025-11-09 | Rs 215.00 | Rs 215.00 | Rs 210.10 | Rs 210.10 | 41,341 |
| 2025-11-06 | Rs 214.70 | Rs 218.00 | Rs 214.70 | Rs 215.00 | 110,546 |
| 2025-11-05 | Rs 213.70 | Rs 216.00 | Rs 213.70 | Rs 216.00 | 41,370 |
| 2025-11-04 | Rs 220.00 | Rs 221.80 | Rs 213.00 | Rs 216.00 | 93,461 |
| 2025-11-03 | Rs 213.20 | Rs 220.00 | Rs 213.20 | Rs 219.50 | 46,374 |
| 2025-11-02 | Rs 217.20 | Rs 219.90 | Rs 213.00 | Rs 217.00 | 22,977 |
| 2025-10-30 | Rs 211.20 | Rs 215.00 | Rs 211.00 | Rs 213.00 | 51,282 |
| 2025-10-29 | Rs 214.00 | Rs 218.00 | Rs 210.70 | Rs 211.00 | 54,234 |
| 2025-10-28 | Rs 211.50 | Rs 214.00 | Rs 211.00 | Rs 213.90 | 35,182 |
| 2025-10-26 | Rs 205.40 | Rs 210.90 | Rs 205.00 | Rs 209.50 | 9,781 |
| 2025-10-19 | Rs 208.00 | Rs 212.00 | Rs 207.00 | Rs 207.10 | 57,148 |
| 2025-10-16 | Rs 213.00 | Rs 213.00 | Rs 208.00 | Rs 209.40 | 34,843 |
| 2025-10-15 | Rs 215.90 | Rs 215.90 | Rs 208.20 | Rs 209.90 | 45,832 |
| 2025-10-14 | Rs 215.60 | Rs 215.60 | Rs 211.00 | Rs 212.00 | 16,344 |
| 2025-10-13 | Rs 215.70 | Rs 215.70 | Rs 208.80 | Rs 211.40 | 38,000 |
| 2025-10-12 | Rs 215.60 | Rs 216.00 | Rs 209.00 | Rs 211.50 | 93,428 |
| 2025-10-09 | Rs 222.30 | Rs 230.00 | Rs 217.00 | Rs 220.00 | 70,317 |
| 2025-10-08 | Rs 216.00 | Rs 219.90 | Rs 214.00 | Rs 218.00 | 55,779 |
| 2025-10-07 | Rs 221.00 | Rs 221.00 | Rs 219.00 | Rs 219.20 | 44,077 |
| 2025-09-28 | Rs 225.00 | Rs 225.00 | Rs 219.60 | Rs 222.00 | 45,197 |
| 2025-09-25 | Rs 223.00 | Rs 224.70 | Rs 221.10 | Rs 224.00 | 26,621 |
| 2025-09-24 | Rs 230.00 | Rs 230.00 | Rs 222.00 | Rs 223.00 | 53,296 |
| 2025-09-23 | Rs 233.00 | Rs 233.00 | Rs 226.00 | Rs 228.00 | 64,552 |
| 2025-09-21 | Rs 225.00 | Rs 231.70 | Rs 221.00 | Rs 229.92 | 147,003 |
| 2025-09-18 | Rs 234.10 | Rs 234.10 | Rs 225.00 | Rs 225.00 | 405 |
| 2025-09-08 | Rs 251.90 | Rs 251.90 | Rs 247.00 | Rs 248.37 | 133,141 |
| 2025-09-07 | Rs 253.80 | Rs 253.80 | Rs 250.50 | Rs 251.23 | 68,588 |
| 2025-09-04 | Rs 250.00 | Rs 252.50 | Rs 248.50 | Rs 251.34 | 112,976 |