Miteri Development Bank Limited (MDB) Price History
Daily open, high, low, close and volume for Miteri Development Bank Limited (MDB) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 556.00 | Rs 564.80 | Rs 555.00 | Rs 558.00 | 5,724 |
| 2026-10-08 | Rs 566.60 | Rs 566.60 | Rs 557.10 | Rs 559.90 | 2,394 |
| 2026-10-07 | Rs 561.00 | Rs 563.20 | Rs 557.00 | Rs 560.80 | 1,800 |
| 2026-10-06 | Rs 557.00 | Rs 561.00 | Rs 557.00 | Rs 561.00 | 2,110 |
| 2026-10-05 | Rs 572.50 | Rs 572.50 | Rs 555.70 | Rs 557.00 | 5,250 |
| 2026-10-02 | Rs 556.00 | Rs 560.00 | Rs 556.00 | Rs 558.00 | 13,376 |
| 2026-10-01 | Rs 558.00 | Rs 563.90 | Rs 550.00 | Rs 557.00 | 9,201 |
| 2026-09-30 | Rs 574.60 | Rs 574.60 | Rs 556.00 | Rs 559.00 | 9,385 |
| 2026-09-29 | Rs 571.00 | Rs 571.00 | Rs 561.10 | Rs 563.00 | 2,672 |
| 2026-09-28 | Rs 566.00 | Rs 579.00 | Rs 563.00 | Rs 566.80 | 26,170 |
| 2026-09-24 | Rs 560.00 | Rs 563.00 | Rs 554.00 | Rs 560.00 | 4,541 |
| 2026-09-23 | Rs 565.00 | Rs 569.30 | Rs 555.00 | Rs 555.10 | 9,187 |
| 2026-09-22 | Rs 579.00 | Rs 579.00 | Rs 568.00 | Rs 570.00 | 6,165 |
| 2026-09-18 | Rs 564.00 | Rs 573.90 | Rs 563.00 | Rs 567.00 | 4,544 |
| 2026-09-17 | Rs 580.00 | Rs 580.00 | Rs 568.20 | Rs 568.50 | 6,793 |
| 2026-09-16 | Rs 582.50 | Rs 582.50 | Rs 566.30 | Rs 570.00 | 2,234 |
| 2026-09-15 | Rs 575.00 | Rs 592.00 | Rs 566.00 | Rs 572.90 | 15,397 |
| 2026-09-14 | Rs 551.00 | Rs 566.90 | Rs 551.00 | Rs 565.00 | 7,477 |
| 2026-09-11 | Rs 551.10 | Rs 559.00 | Rs 548.00 | Rs 551.00 | 3,636 |
| 2026-09-10 | Rs 550.00 | Rs 558.00 | Rs 550.00 | Rs 550.00 | 5,149 |
| 2026-09-09 | Rs 556.00 | Rs 567.50 | Rs 550.10 | Rs 556.00 | 10,722 |
| 2026-09-07 | Rs 550.80 | Rs 562.00 | Rs 550.80 | Rs 559.70 | 10,109 |
| 2026-09-03 | Rs 554.30 | Rs 559.90 | Rs 553.00 | Rs 553.00 | 7,670 |
| 2026-09-02 | Rs 550.00 | Rs 557.00 | Rs 550.00 | Rs 553.50 | 6,148 |
| 2026-09-01 | Rs 562.00 | Rs 562.00 | Rs 550.00 | Rs 555.00 | 8,324 |
| 2026-08-31 | Rs 551.00 | Rs 559.00 | Rs 550.00 | Rs 554.00 | 8,615 |
| 2026-08-27 | Rs 555.20 | Rs 564.00 | Rs 555.00 | Rs 557.00 | 9,161 |
| 2026-08-26 | Rs 577.50 | Rs 577.50 | Rs 557.00 | Rs 562.00 | 5,591 |
| 2026-08-25 | Rs 563.00 | Rs 565.00 | Rs 559.00 | Rs 561.00 | 6,090 |
| 2026-08-24 | Rs 560.00 | Rs 568.00 | Rs 560.00 | Rs 563.00 | 5,733 |
| 2026-08-21 | Rs 566.50 | Rs 568.00 | Rs 566.40 | Rs 567.00 | 9,102 |
| 2026-08-20 | Rs 570.00 | Rs 577.00 | Rs 565.00 | Rs 566.20 | 15,393 |
| 2026-08-19 | Rs 568.00 | Rs 572.90 | Rs 568.00 | Rs 570.50 | 3,916 |
| 2026-08-18 | Rs 570.20 | Rs 579.00 | Rs 568.00 | Rs 579.00 | 2,689 |
| 2026-08-17 | Rs 575.00 | Rs 579.90 | Rs 572.00 | Rs 572.00 | 936 |
| 2026-08-14 | Rs 579.00 | Rs 580.00 | Rs 573.00 | Rs 579.00 | 16,567 |
| 2026-08-13 | Rs 575.00 | Rs 583.70 | Rs 575.00 | Rs 583.70 | 864 |
| 2026-08-12 | Rs 571.00 | Rs 579.80 | Rs 570.00 | Rs 579.80 | 2,881 |
| 2026-08-11 | Rs 570.00 | Rs 580.00 | Rs 570.00 | Rs 576.00 | 1,970 |
| 2026-08-10 | Rs 571.20 | Rs 578.00 | Rs 570.00 | Rs 578.00 | 3,978 |
| 2026-08-07 | Rs 576.20 | Rs 583.70 | Rs 576.20 | Rs 578.20 | 3,256 |
| 2026-08-06 | Rs 588.00 | Rs 588.00 | Rs 578.00 | Rs 578.00 | 1,905 |
| 2026-08-05 | Rs 589.00 | Rs 589.00 | Rs 578.00 | Rs 587.00 | 853 |
| 2026-08-04 | Rs 580.00 | Rs 589.00 | Rs 580.00 | Rs 583.00 | 1,746 |
| 2026-08-03 | Rs 595.00 | Rs 595.00 | Rs 584.00 | Rs 588.50 | 2,478 |
| 2026-07-31 | Rs 580.00 | Rs 589.90 | Rs 580.00 | Rs 586.00 | 4,205 |
| 2026-07-30 | Rs 570.00 | Rs 640.00 | Rs 570.00 | Rs 584.00 | 4,005 |
| 2026-07-29 | Rs 570.00 | Rs 598.00 | Rs 570.00 | Rs 590.00 | 2,683 |
| 2026-07-28 | Rs 595.00 | Rs 595.00 | Rs 580.00 | Rs 593.00 | 4,409 |
| 2026-07-27 | Rs 601.00 | Rs 602.00 | Rs 586.10 | Rs 595.00 | 6,678 |
| 2026-07-24 | Rs 612.00 | Rs 635.50 | Rs 583.10 | Rs 602.00 | 29,104 |
| 2026-07-23 | Rs 600.50 | Rs 600.50 | Rs 585.00 | Rs 593.90 | 2,529 |
| 2026-07-22 | Rs 590.00 | Rs 594.80 | Rs 585.50 | Rs 587.00 | 2,717 |
| 2026-07-21 | Rs 594.00 | Rs 600.00 | Rs 591.50 | Rs 594.20 | 8,366 |
| 2026-07-20 | Rs 600.00 | Rs 602.90 | Rs 590.00 | Rs 600.00 | 8,917 |
| 2026-07-17 | Rs 583.00 | Rs 596.60 | Rs 583.00 | Rs 596.60 | 5,260 |
| 2026-07-16 | Rs 568.00 | Rs 582.00 | Rs 568.00 | Rs 582.00 | 7,145 |
| 2026-07-15 | Rs 578.30 | Rs 579.00 | Rs 572.70 | Rs 575.00 | 4,181 |
| 2026-07-14 | Rs 561.00 | Rs 583.50 | Rs 558.00 | Rs 583.50 | 6,030 |
| 2026-07-13 | Rs 566.20 | Rs 574.00 | Rs 565.20 | Rs 572.50 | 5,241 |
| 2026-07-10 | Rs 573.00 | Rs 573.00 | Rs 565.20 | Rs 567.00 | 3,392 |
| 2026-07-09 | Rs 571.00 | Rs 573.00 | Rs 565.00 | Rs 573.00 | 6,090 |
| 2026-07-08 | Rs 588.00 | Rs 588.00 | Rs 570.00 | Rs 575.00 | 5,930 |
| 2026-07-07 | Rs 579.00 | Rs 584.00 | Rs 575.00 | Rs 584.00 | 4,752 |
| 2026-07-06 | Rs 572.10 | Rs 589.00 | Rs 571.60 | Rs 577.90 | 6,231 |
| 2026-07-03 | Rs 580.40 | Rs 589.90 | Rs 578.10 | Rs 579.30 | 25,608 |
| 2026-07-02 | Rs 593.40 | Rs 599.40 | Rs 580.00 | Rs 582.00 | 8,404 |
| 2026-07-01 | Rs 597.40 | Rs 597.40 | Rs 571.10 | Rs 582.00 | 6,962 |
| 2026-06-30 | Rs 582.00 | Rs 584.90 | Rs 578.60 | Rs 580.00 | 14,151 |
| 2026-06-29 | Rs 587.50 | Rs 587.50 | Rs 577.20 | Rs 582.90 | 5,192 |
| 2026-06-26 | Rs 590.00 | Rs 590.00 | Rs 580.00 | Rs 587.00 | 5,400 |
| 2026-06-25 | Rs 589.00 | Rs 591.00 | Rs 583.00 | Rs 590.00 | 3,667 |
| 2026-06-24 | Rs 627.90 | Rs 627.90 | Rs 582.10 | Rs 590.00 | 7,458 |
| 2026-06-23 | Rs 629.00 | Rs 629.00 | Rs 592.50 | Rs 598.00 | 4,470 |
| 2026-06-22 | Rs 600.00 | Rs 614.90 | Rs 598.40 | Rs 602.00 | 9,993 |
| 2026-06-19 | Rs 604.00 | Rs 604.00 | Rs 595.00 | Rs 600.00 | 5,179 |
| 2026-06-18 | Rs 603.00 | Rs 603.00 | Rs 595.00 | Rs 595.00 | 6,281 |
| 2026-06-17 | Rs 590.00 | Rs 605.00 | Rs 575.00 | Rs 603.00 | 3,681 |
| 2026-06-16 | Rs 634.00 | Rs 634.00 | Rs 590.00 | Rs 601.90 | 13,870 |
| 2026-06-15 | Rs 600.30 | Rs 606.00 | Rs 596.00 | Rs 606.00 | 3,750 |
| 2026-06-12 | Rs 606.00 | Rs 607.00 | Rs 601.90 | Rs 606.90 | 3,507 |
| 2026-06-11 | Rs 605.10 | Rs 616.00 | Rs 605.10 | Rs 608.00 | 3,794 |
| 2026-06-10 | Rs 603.00 | Rs 610.00 | Rs 603.00 | Rs 605.10 | 2,743 |
| 2026-06-09 | Rs 611.00 | Rs 614.90 | Rs 597.00 | Rs 608.00 | 19,248 |
| 2026-06-08 | Rs 618.50 | Rs 620.00 | Rs 607.00 | Rs 611.00 | 10,168 |
| 2026-06-05 | Rs 618.40 | Rs 630.00 | Rs 616.00 | Rs 620.40 | 6,507 |
| 2026-06-04 | Rs 615.00 | Rs 620.00 | Rs 612.00 | Rs 618.40 | 5,765 |
| 2026-06-03 | Rs 611.00 | Rs 622.00 | Rs 608.10 | Rs 618.10 | 20,486 |
| 2026-06-02 | Rs 605.10 | Rs 612.00 | Rs 605.10 | Rs 610.00 | 5,709 |
| 2026-06-01 | Rs 602.00 | Rs 609.00 | Rs 600.00 | Rs 603.80 | 3,224 |
| 2026-05-27 | Rs 610.00 | Rs 612.40 | Rs 606.00 | Rs 612.40 | 4,898 |
| 2026-05-26 | Rs 611.20 | Rs 613.00 | Rs 611.00 | Rs 611.00 | 2,527 |
| 2026-05-25 | Rs 615.00 | Rs 618.00 | Rs 612.20 | Rs 614.00 | 13,010 |
| 2026-05-22 | Rs 613.00 | Rs 614.60 | Rs 599.00 | Rs 614.60 | 10,799 |
| 2026-05-21 | Rs 610.00 | Rs 614.00 | Rs 600.00 | Rs 606.00 | 25,014 |
| 2026-05-20 | Rs 605.00 | Rs 605.00 | Rs 595.00 | Rs 602.00 | 4,862 |
| 2026-05-19 | Rs 591.10 | Rs 602.00 | Rs 591.10 | Rs 600.00 | 2,024 |
| 2026-05-18 | Rs 600.00 | Rs 602.00 | Rs 595.00 | Rs 596.10 | 21,699 |
| 2026-05-15 | Rs 586.20 | Rs 604.90 | Rs 586.00 | Rs 595.00 | 6,291 |
| 2026-05-14 | Rs 582.20 | Rs 600.00 | Rs 582.20 | Rs 600.00 | 2,192 |
| 2026-05-13 | Rs 590.00 | Rs 604.70 | Rs 588.00 | Rs 595.00 | 6,233 |
| 2026-05-12 | Rs 605.50 | Rs 607.10 | Rs 596.00 | Rs 600.00 | 7,506 |
| 2026-05-11 | Rs 595.00 | Rs 631.00 | Rs 595.00 | Rs 605.00 | 3,562 |
| 2026-05-08 | Rs 589.00 | Rs 598.80 | Rs 589.00 | Rs 598.00 | 6,713 |
| 2026-05-07 | Rs 580.00 | Rs 588.00 | Rs 580.00 | Rs 588.00 | 837 |
| 2026-05-06 | Rs 588.00 | Rs 590.00 | Rs 581.10 | Rs 583.00 | 2,769 |
| 2026-05-05 | Rs 578.00 | Rs 585.00 | Rs 575.20 | Rs 580.00 | 4,833 |
| 2026-05-04 | Rs 588.00 | Rs 588.00 | Rs 577.00 | Rs 578.10 | 6,306 |
| 2026-04-30 | Rs 586.00 | Rs 589.90 | Rs 581.20 | Rs 585.00 | 6,103 |
| 2026-04-29 | Rs 595.00 | Rs 595.00 | Rs 586.10 | Rs 591.50 | 8,141 |
| 2026-04-28 | Rs 597.00 | Rs 607.00 | Rs 595.00 | Rs 595.00 | 7,821 |
| 2026-04-27 | Rs 593.00 | Rs 600.00 | Rs 593.00 | Rs 597.00 | 3,584 |
| 2026-04-24 | Rs 598.00 | Rs 600.00 | Rs 590.20 | Rs 593.00 | 6,200 |
| 2026-04-23 | Rs 600.00 | Rs 605.00 | Rs 595.00 | Rs 598.00 | 8,734 |
| 2026-04-22 | Rs 592.30 | Rs 610.00 | Rs 592.20 | Rs 610.00 | 15,182 |
| 2026-04-21 | Rs 609.80 | Rs 609.80 | Rs 601.10 | Rs 605.00 | 8,438 |
| 2026-04-20 | Rs 611.20 | Rs 613.00 | Rs 600.00 | Rs 609.80 | 11,148 |
| 2026-04-17 | Rs 620.00 | Rs 620.00 | Rs 608.00 | Rs 611.20 | 11,040 |
| 2026-04-16 | Rs 623.00 | Rs 626.00 | Rs 613.40 | Rs 619.90 | 8,647 |
| 2026-04-15 | Rs 622.00 | Rs 630.00 | Rs 616.00 | Rs 626.00 | 12,832 |
| 2026-04-13 | Rs 619.00 | Rs 623.00 | Rs 616.00 | Rs 621.90 | 4,915 |
| 2026-04-10 | Rs 622.00 | Rs 625.00 | Rs 605.30 | Rs 618.90 | 10,996 |
| 2026-04-09 | Rs 616.00 | Rs 629.00 | Rs 612.10 | Rs 628.00 | 21,321 |
| 2026-04-08 | Rs 615.00 | Rs 620.00 | Rs 605.20 | Rs 616.00 | 8,123 |
| 2026-04-07 | Rs 606.00 | Rs 620.00 | Rs 600.00 | Rs 603.00 | 24,406 |
| 2026-04-06 | Rs 595.00 | Rs 618.00 | Rs 595.00 | Rs 617.00 | 11,740 |
| 2026-04-05 | Rs 615.00 | Rs 615.00 | Rs 591.20 | Rs 597.90 | 19,818 |
| 2026-04-02 | Rs 607.00 | Rs 633.00 | Rs 603.10 | Rs 617.00 | 25,915 |
| 2026-04-01 | Rs 634.80 | Rs 634.80 | Rs 610.00 | Rs 614.00 | 19,405 |
| 2026-03-31 | Rs 633.00 | Rs 633.00 | Rs 616.00 | Rs 628.00 | 12,039 |
| 2026-03-30 | Rs 633.00 | Rs 639.00 | Rs 616.00 | Rs 621.00 | 27,659 |
| 2026-03-29 | Rs 647.20 | Rs 647.20 | Rs 628.00 | Rs 633.00 | 39,987 |
| 2026-03-26 | Rs 646.00 | Rs 659.50 | Rs 645.00 | Rs 650.00 | 18,497 |
| 2026-03-25 | Rs 670.00 | Rs 670.00 | Rs 651.00 | Rs 655.90 | 18,072 |
| 2026-03-24 | Rs 666.60 | Rs 666.60 | Rs 657.00 | Rs 665.00 | 7,600 |
| 2026-03-23 | Rs 663.40 | Rs 669.00 | Rs 655.00 | Rs 659.00 | 22,114 |
| 2026-03-22 | Rs 675.00 | Rs 675.00 | Rs 663.00 | Rs 666.00 | 49,542 |
| 2026-03-19 | Rs 662.90 | Rs 682.00 | Rs 650.50 | Rs 666.00 | 60,647 |
| 2026-03-17 | Rs 646.00 | Rs 658.00 | Rs 646.00 | Rs 650.00 | 12,168 |
| 2026-03-16 | Rs 665.00 | Rs 667.00 | Rs 651.70 | Rs 654.00 | 13,335 |
| 2026-03-15 | Rs 660.00 | Rs 673.00 | Rs 657.00 | Rs 665.00 | 37,257 |
| 2026-03-12 | Rs 650.00 | Rs 662.00 | Rs 642.00 | Rs 661.90 | 28,926 |
| 2026-03-11 | Rs 672.00 | Rs 672.00 | Rs 650.10 | Rs 651.20 | 35,145 |
| 2026-03-10 | Rs 700.00 | Rs 700.00 | Rs 655.10 | Rs 658.90 | 118,665 |
| 2026-03-09 | Rs 679.30 | Rs 705.80 | Rs 679.30 | Rs 700.00 | 5,500 |
| 2026-03-03 | Rs 632.80 | Rs 666.00 | Rs 629.00 | Rs 666.00 | 55,988 |
| 2026-03-01 | Rs 624.80 | Rs 633.50 | Rs 624.00 | Rs 632.80 | 8,245 |
| 2026-02-26 | Rs 631.50 | Rs 640.00 | Rs 620.00 | Rs 637.50 | 20,159 |
| 2026-02-25 | Rs 617.00 | Rs 639.90 | Rs 617.00 | Rs 629.00 | 10,861 |
| 2026-02-24 | Rs 612.00 | Rs 629.80 | Rs 610.00 | Rs 629.00 | 27,390 |
| 2026-02-23 | Rs 609.00 | Rs 615.00 | Rs 607.00 | Rs 613.00 | 6,729 |
| 2026-02-22 | Rs 615.50 | Rs 616.00 | Rs 603.00 | Rs 614.50 | 23,876 |
| 2026-02-17 | Rs 620.10 | Rs 625.00 | Rs 616.20 | Rs 619.00 | 16,432 |
| 2026-02-16 | Rs 621.00 | Rs 637.00 | Rs 621.00 | Rs 628.00 | 17,478 |
| 2026-02-12 | Rs 630.00 | Rs 640.00 | Rs 620.50 | Rs 632.90 | 16,134 |
| 2026-02-11 | Rs 643.60 | Rs 643.60 | Rs 623.00 | Rs 630.00 | 15,197 |
| 2026-02-10 | Rs 618.20 | Rs 679.00 | Rs 618.20 | Rs 631.00 | 23,046 |
| 2026-02-09 | Rs 625.00 | Rs 636.00 | Rs 624.00 | Rs 629.00 | 12,657 |
| 2026-02-08 | Rs 638.20 | Rs 640.20 | Rs 627.20 | Rs 634.00 | 25,201 |
| 2026-02-05 | Rs 629.00 | Rs 641.00 | Rs 628.10 | Rs 638.00 | 30,525 |
| 2026-02-04 | Rs 629.00 | Rs 650.00 | Rs 629.00 | Rs 640.00 | 23,305 |
| 2026-02-03 | Rs 645.60 | Rs 656.00 | Rs 635.00 | Rs 640.00 | 27,814 |
| 2026-02-02 | Rs 637.00 | Rs 660.00 | Rs 637.00 | Rs 650.00 | 23,292 |
| 2026-02-01 | Rs 660.00 | Rs 671.90 | Rs 647.20 | Rs 650.00 | 69,542 |
| 2026-01-29 | Rs 680.00 | Rs 680.00 | Rs 655.00 | Rs 660.00 | 27,001 |
| 2026-01-28 | Rs 658.50 | Rs 678.00 | Rs 653.00 | Rs 668.90 | 94,401 |
| 2026-01-27 | Rs 645.00 | Rs 668.00 | Rs 645.00 | Rs 655.00 | 192,759 |
| 2026-01-26 | Rs 670.00 | Rs 673.00 | Rs 651.10 | Rs 658.00 | 66,140 |
| 2026-01-25 | Rs 639.00 | Rs 663.00 | Rs 639.00 | Rs 663.00 | 76,687 |
| 2026-01-22 | Rs 630.00 | Rs 638.00 | Rs 622.00 | Rs 638.00 | 43,057 |
| 2026-01-21 | Rs 635.00 | Rs 639.90 | Rs 625.50 | Rs 632.60 | 54,832 |
| 2026-01-20 | Rs 628.00 | Rs 642.00 | Rs 617.00 | Rs 634.00 | 55,475 |
| 2026-01-18 | Rs 589.00 | Rs 616.90 | Rs 589.00 | Rs 616.00 | 29,313 |
| 2026-01-14 | Rs 593.00 | Rs 603.90 | Rs 593.00 | Rs 600.50 | 5,127 |
| 2026-01-13 | Rs 601.00 | Rs 605.90 | Rs 600.10 | Rs 600.20 | 18,508 |
| 2026-01-12 | Rs 610.00 | Rs 613.00 | Rs 604.20 | Rs 605.10 | 12,153 |
| 2026-01-08 | Rs 605.00 | Rs 609.00 | Rs 598.00 | Rs 609.00 | 27,556 |
| 2026-01-07 | Rs 600.00 | Rs 607.90 | Rs 598.00 | Rs 605.00 | 26,084 |
| 2026-01-06 | Rs 600.00 | Rs 605.80 | Rs 594.10 | Rs 600.00 | 50,843 |
| 2026-01-05 | Rs 578.90 | Rs 594.00 | Rs 578.90 | Rs 594.00 | 29,147 |
| 2026-01-04 | Rs 578.50 | Rs 581.00 | Rs 573.00 | Rs 579.50 | 6,997 |
| 2026-01-01 | Rs 594.50 | Rs 594.50 | Rs 580.00 | Rs 580.00 | 5,097 |
| 2025-12-31 | Rs 596.00 | Rs 599.80 | Rs 588.50 | Rs 593.00 | 10,692 |
| 2025-12-29 | Rs 586.00 | Rs 598.00 | Rs 582.00 | Rs 591.00 | 36,673 |
| 2025-12-28 | Rs 570.00 | Rs 586.00 | Rs 566.00 | Rs 586.00 | 13,592 |
| 2025-12-24 | Rs 561.10 | Rs 564.00 | Rs 561.00 | Rs 562.00 | 5,336 |
| 2025-12-23 | Rs 565.00 | Rs 568.90 | Rs 559.00 | Rs 560.10 | 3,256 |
| 2025-12-22 | Rs 565.50 | Rs 571.90 | Rs 555.40 | Rs 563.50 | 10,211 |
| 2025-12-21 | Rs 571.40 | Rs 577.00 | Rs 558.60 | Rs 577.00 | 20,146 |
| 2025-12-18 | Rs 575.00 | Rs 580.00 | Rs 570.10 | Rs 571.60 | 11,238 |
| 2025-12-17 | Rs 579.00 | Rs 581.00 | Rs 573.30 | Rs 577.00 | 16,078 |
| 2025-12-16 | Rs 563.00 | Rs 570.00 | Rs 561.00 | Rs 570.00 | 5,609 |
| 2025-12-15 | Rs 560.60 | Rs 568.90 | Rs 560.30 | Rs 562.20 | 1,874 |
| 2025-12-14 | Rs 561.50 | Rs 570.80 | Rs 555.10 | Rs 568.00 | 12,449 |
| 2025-12-11 | Rs 566.00 | Rs 570.80 | Rs 560.00 | Rs 570.80 | 9,796 |
| 2025-12-10 | Rs 569.80 | Rs 575.00 | Rs 564.00 | Rs 565.00 | 7,429 |
| 2025-12-09 | Rs 580.30 | Rs 580.30 | Rs 563.70 | Rs 564.30 | 6,000 |
| 2025-12-08 | Rs 573.00 | Rs 573.00 | Rs 555.00 | Rs 569.00 | 27,373 |
| 2025-12-07 | Rs 578.00 | Rs 578.00 | Rs 564.00 | Rs 564.00 | 17,067 |
| 2025-12-03 | Rs 573.00 | Rs 583.00 | Rs 571.00 | Rs 578.00 | 22,728 |
| 2025-12-02 | Rs 573.00 | Rs 573.00 | Rs 564.00 | Rs 573.00 | 14,320 |
| 2025-12-01 | Rs 573.00 | Rs 579.90 | Rs 560.00 | Rs 562.00 | 15,124 |
| 2025-11-30 | Rs 588.00 | Rs 593.70 | Rs 571.00 | Rs 572.00 | 11,428 |
| 2025-11-27 | Rs 581.50 | Rs 590.00 | Rs 580.00 | Rs 582.10 | 11,515 |
| 2025-11-26 | Rs 590.00 | Rs 590.00 | Rs 580.00 | Rs 583.10 | 8,223 |
| 2025-11-25 | Rs 590.20 | Rs 595.00 | Rs 574.10 | Rs 590.00 | 19,207 |
| 2025-11-24 | Rs 573.00 | Rs 594.00 | Rs 573.00 | Rs 590.00 | 18,633 |
| 2025-11-23 | Rs 563.00 | Rs 573.90 | Rs 563.00 | Rs 571.00 | 9,053 |
| 2025-11-20 | Rs 559.00 | Rs 566.90 | Rs 559.00 | Rs 560.00 | 5,271 |
| 2025-11-19 | Rs 570.50 | Rs 574.90 | Rs 562.50 | Rs 564.10 | 5,336 |
| 2025-11-18 | Rs 567.00 | Rs 583.90 | Rs 567.00 | Rs 569.80 | 4,184 |
| 2025-11-17 | Rs 560.00 | Rs 563.90 | Rs 557.00 | Rs 563.00 | 2,986 |
| 2025-11-16 | Rs 555.00 | Rs 562.00 | Rs 555.00 | Rs 556.50 | 4,040 |
| 2025-11-13 | Rs 555.10 | Rs 564.30 | Rs 553.00 | Rs 558.00 | 6,730 |
| 2025-11-12 | Rs 560.00 | Rs 565.00 | Rs 556.00 | Rs 564.00 | 12,811 |
| 2025-11-11 | Rs 560.00 | Rs 570.00 | Rs 560.00 | Rs 560.00 | 5,143 |
| 2025-11-10 | Rs 566.00 | Rs 570.00 | Rs 560.20 | Rs 560.30 | 5,629 |
| 2025-11-09 | Rs 579.00 | Rs 580.00 | Rs 565.00 | Rs 566.00 | 17,425 |
| 2025-11-06 | Rs 595.00 | Rs 597.00 | Rs 589.00 | Rs 590.00 | 21,344 |
| 2025-11-05 | Rs 580.00 | Rs 592.50 | Rs 580.00 | Rs 590.20 | 20,664 |
| 2025-11-04 | Rs 590.00 | Rs 592.00 | Rs 575.20 | Rs 581.00 | 20,197 |
| 2025-11-03 | Rs 596.00 | Rs 602.00 | Rs 585.00 | Rs 585.00 | 22,079 |
| 2025-11-02 | Rs 572.00 | Rs 602.80 | Rs 570.00 | Rs 596.00 | 17,004 |
| 2025-10-30 | Rs 560.00 | Rs 576.00 | Rs 560.00 | Rs 572.00 | 8,254 |
| 2025-10-29 | Rs 570.00 | Rs 579.00 | Rs 555.00 | Rs 559.20 | 22,806 |
| 2025-10-28 | Rs 544.00 | Rs 560.90 | Rs 542.00 | Rs 560.00 | 10,818 |
| 2025-10-26 | Rs 535.00 | Rs 540.00 | Rs 530.50 | Rs 534.00 | 1,461 |
| 2025-10-19 | Rs 545.00 | Rs 548.00 | Rs 535.00 | Rs 538.00 | 4,366 |
| 2025-10-16 | Rs 555.00 | Rs 555.00 | Rs 535.00 | Rs 540.00 | 34,584 |
| 2025-10-15 | Rs 565.00 | Rs 569.00 | Rs 561.00 | Rs 561.00 | 14,692 |
| 2025-10-14 | Rs 585.00 | Rs 585.00 | Rs 568.00 | Rs 568.00 | 12,623 |
| 2025-10-13 | Rs 571.90 | Rs 584.50 | Rs 566.00 | Rs 580.00 | 14,280 |
| 2025-10-12 | Rs 582.00 | Rs 587.20 | Rs 552.00 | Rs 572.00 | 45,161 |
| 2025-10-09 | Rs 596.70 | Rs 620.00 | Rs 590.00 | Rs 592.10 | 29,592 |
| 2025-10-08 | Rs 584.00 | Rs 588.00 | Rs 563.50 | Rs 585.00 | 31,713 |
| 2025-10-07 | Rs 609.00 | Rs 611.00 | Rs 590.00 | Rs 590.00 | 20,836 |
| 2025-09-28 | Rs 615.00 | Rs 618.00 | Rs 606.00 | Rs 610.00 | 8,294 |
| 2025-09-25 | Rs 608.00 | Rs 610.00 | Rs 602.50 | Rs 609.00 | 6,223 |
| 2025-09-24 | Rs 605.10 | Rs 626.90 | Rs 605.00 | Rs 612.00 | 15,855 |
| 2025-09-23 | Rs 610.00 | Rs 625.00 | Rs 598.10 | Rs 617.00 | 26,424 |
| 2025-09-21 | Rs 563.50 | Rs 608.90 | Rs 563.50 | Rs 603.82 | 43,228 |
| 2025-09-18 | Rs 586.00 | Rs 586.00 | Rs 575.00 | Rs 575.00 | 170 |
| 2025-09-08 | Rs 609.00 | Rs 614.00 | Rs 595.00 | Rs 597.88 | 28,149 |
| 2025-09-07 | Rs 613.00 | Rs 615.00 | Rs 609.00 | Rs 610.03 | 8,015 |
| 2025-09-04 | Rs 605.30 | Rs 618.60 | Rs 605.30 | Rs 612.71 | 16,098 |