Modi Energy Limited (MEL) Price History
Daily open, high, low, close and volume for Modi Energy Limited (MEL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 220.00 | Rs 220.00 | Rs 209.50 | Rs 211.00 | 8,014 |
| 2026-10-08 | Rs 219.00 | Rs 219.00 | Rs 208.20 | Rs 211.00 | 14,099 |
| 2026-10-07 | Rs 207.10 | Rs 212.00 | Rs 207.00 | Rs 209.10 | 13,060 |
| 2026-10-06 | Rs 219.00 | Rs 219.00 | Rs 206.50 | Rs 208.20 | 6,509 |
| 2026-10-05 | Rs 210.00 | Rs 210.00 | Rs 206.20 | Rs 208.90 | 6,450 |
| 2026-10-02 | Rs 210.00 | Rs 213.90 | Rs 205.00 | Rs 210.90 | 18,969 |
| 2026-10-01 | Rs 211.00 | Rs 216.00 | Rs 209.00 | Rs 210.00 | 44,139 |
| 2026-09-30 | Rs 215.00 | Rs 215.00 | Rs 209.20 | Rs 210.00 | 12,617 |
| 2026-09-29 | Rs 222.70 | Rs 222.70 | Rs 209.30 | Rs 213.50 | 12,912 |
| 2026-09-28 | Rs 214.00 | Rs 218.00 | Rs 210.50 | Rs 212.10 | 9,272 |
| 2026-09-24 | Rs 215.00 | Rs 215.00 | Rs 210.50 | Rs 214.00 | 20,727 |
| 2026-09-23 | Rs 216.00 | Rs 216.00 | Rs 213.10 | Rs 214.50 | 19,622 |
| 2026-09-22 | Rs 216.00 | Rs 220.10 | Rs 215.00 | Rs 216.00 | 33,036 |
| 2026-09-18 | Rs 211.10 | Rs 218.00 | Rs 211.00 | Rs 216.00 | 29,481 |
| 2026-09-17 | Rs 216.00 | Rs 219.00 | Rs 213.90 | Rs 216.80 | 19,589 |
| 2026-09-16 | Rs 215.00 | Rs 220.00 | Rs 212.40 | Rs 214.70 | 19,959 |
| 2026-09-15 | Rs 226.00 | Rs 230.00 | Rs 216.00 | Rs 216.00 | 40,879 |
| 2026-09-14 | Rs 207.00 | Rs 218.90 | Rs 203.30 | Rs 216.00 | 38,875 |
| 2026-09-11 | Rs 198.30 | Rs 208.00 | Rs 198.20 | Rs 207.00 | 44,375 |
| 2026-09-10 | Rs 199.40 | Rs 203.00 | Rs 197.00 | Rs 202.00 | 10,887 |
| 2026-09-09 | Rs 199.60 | Rs 201.00 | Rs 199.00 | Rs 199.30 | 7,051 |
| 2026-09-07 | Rs 200.10 | Rs 200.10 | Rs 198.00 | Rs 199.60 | 4,199 |
| 2026-09-03 | Rs 197.50 | Rs 200.50 | Rs 197.50 | Rs 200.50 | 6,981 |
| 2026-09-02 | Rs 197.00 | Rs 201.00 | Rs 195.00 | Rs 197.60 | 7,489 |
| 2026-09-01 | Rs 195.00 | Rs 199.60 | Rs 195.00 | Rs 197.00 | 9,080 |
| 2026-08-31 | Rs 197.10 | Rs 202.00 | Rs 195.00 | Rs 195.00 | 17,134 |
| 2026-08-27 | Rs 198.00 | Rs 201.90 | Rs 196.30 | Rs 201.90 | 10,526 |
| 2026-08-26 | Rs 200.20 | Rs 202.00 | Rs 198.10 | Rs 201.50 | 26,326 |
| 2026-08-25 | Rs 203.00 | Rs 204.00 | Rs 200.90 | Rs 203.00 | 8,367 |
| 2026-08-24 | Rs 210.00 | Rs 210.00 | Rs 200.70 | Rs 202.80 | 12,740 |
| 2026-08-21 | Rs 202.60 | Rs 205.00 | Rs 202.60 | Rs 204.00 | 7,910 |
| 2026-08-20 | Rs 204.10 | Rs 208.90 | Rs 203.70 | Rs 205.00 | 24,700 |
| 2026-08-19 | Rs 203.00 | Rs 208.50 | Rs 203.00 | Rs 205.90 | 21,347 |
| 2026-08-18 | Rs 209.10 | Rs 210.10 | Rs 204.50 | Rs 206.00 | 42,359 |
| 2026-08-17 | Rs 208.90 | Rs 211.40 | Rs 208.60 | Rs 210.80 | 6,083 |
| 2026-08-14 | Rs 212.00 | Rs 212.60 | Rs 209.00 | Rs 211.50 | 3,652 |
| 2026-08-13 | Rs 208.10 | Rs 213.00 | Rs 207.20 | Rs 212.00 | 50,473 |
| 2026-08-12 | Rs 208.60 | Rs 212.00 | Rs 203.70 | Rs 208.10 | 37,000 |
| 2026-08-11 | Rs 198.70 | Rs 215.00 | Rs 198.70 | Rs 208.50 | 11,564 |
| 2026-08-10 | Rs 214.00 | Rs 215.00 | Rs 209.10 | Rs 209.10 | 34,787 |
| 2026-08-07 | Rs 212.00 | Rs 215.10 | Rs 212.00 | Rs 214.90 | 17,055 |
| 2026-08-06 | Rs 212.20 | Rs 217.00 | Rs 212.20 | Rs 214.60 | 13,496 |
| 2026-08-05 | Rs 215.60 | Rs 218.00 | Rs 215.00 | Rs 215.00 | 8,332 |
| 2026-08-04 | Rs 215.00 | Rs 219.20 | Rs 215.00 | Rs 216.70 | 6,226 |
| 2026-08-03 | Rs 214.10 | Rs 219.50 | Rs 214.10 | Rs 217.80 | 3,248 |
| 2026-07-31 | Rs 213.10 | Rs 219.00 | Rs 213.10 | Rs 218.90 | 5,108 |
| 2026-07-30 | Rs 218.00 | Rs 221.00 | Rs 210.00 | Rs 217.00 | 30,010 |
| 2026-07-29 | Rs 218.00 | Rs 222.00 | Rs 217.00 | Rs 217.90 | 22,064 |
| 2026-07-28 | Rs 220.00 | Rs 221.00 | Rs 218.40 | Rs 220.00 | 15,115 |
| 2026-07-27 | Rs 220.00 | Rs 224.20 | Rs 220.00 | Rs 221.20 | 5,825 |
| 2026-07-24 | Rs 220.00 | Rs 223.00 | Rs 218.00 | Rs 220.00 | 27,150 |
| 2026-07-23 | Rs 218.00 | Rs 223.90 | Rs 218.00 | Rs 220.00 | 22,908 |
| 2026-07-22 | Rs 235.00 | Rs 235.00 | Rs 218.00 | Rs 224.60 | 24,096 |
| 2026-07-21 | Rs 226.00 | Rs 227.30 | Rs 222.00 | Rs 225.00 | 22,998 |
| 2026-07-20 | Rs 231.00 | Rs 231.00 | Rs 218.10 | Rs 226.00 | 36,999 |
| 2026-07-17 | Rs 214.00 | Rs 232.00 | Rs 212.30 | Rs 220.00 | 27,167 |
| 2026-07-16 | Rs 210.20 | Rs 216.50 | Rs 210.20 | Rs 214.50 | 3,110 |
| 2026-07-15 | Rs 216.00 | Rs 216.50 | Rs 211.60 | Rs 216.00 | 4,840 |
| 2026-07-14 | Rs 203.80 | Rs 215.00 | Rs 203.80 | Rs 211.00 | 9,125 |
| 2026-07-13 | Rs 225.50 | Rs 225.50 | Rs 209.00 | Rs 210.00 | 11,814 |
| 2026-07-10 | Rs 211.20 | Rs 216.00 | Rs 211.20 | Rs 214.80 | 8,809 |
| 2026-07-09 | Rs 214.00 | Rs 218.90 | Rs 213.00 | Rs 213.70 | 23,778 |
| 2026-07-08 | Rs 219.00 | Rs 219.00 | Rs 214.00 | Rs 214.00 | 19,721 |
| 2026-07-07 | Rs 218.00 | Rs 220.00 | Rs 218.00 | Rs 219.90 | 9,433 |
| 2026-07-06 | Rs 218.00 | Rs 221.90 | Rs 217.00 | Rs 219.80 | 10,956 |
| 2026-07-03 | Rs 220.20 | Rs 222.00 | Rs 218.00 | Rs 218.00 | 27,636 |
| 2026-07-02 | Rs 222.00 | Rs 225.00 | Rs 219.50 | Rs 220.10 | 11,142 |
| 2026-07-01 | Rs 220.00 | Rs 227.00 | Rs 217.80 | Rs 222.00 | 35,696 |
| 2026-06-30 | Rs 216.20 | Rs 223.00 | Rs 216.20 | Rs 219.00 | 13,520 |
| 2026-06-29 | Rs 226.00 | Rs 226.00 | Rs 218.00 | Rs 220.00 | 10,876 |
| 2026-06-26 | Rs 213.80 | Rs 228.00 | Rs 213.80 | Rs 225.00 | 8,157 |
| 2026-06-25 | Rs 215.30 | Rs 232.00 | Rs 215.30 | Rs 225.00 | 7,758 |
| 2026-06-24 | Rs 226.00 | Rs 229.00 | Rs 220.00 | Rs 226.60 | 22,951 |
| 2026-06-23 | Rs 232.00 | Rs 239.60 | Rs 229.00 | Rs 229.50 | 5,885 |
| 2026-06-22 | Rs 230.10 | Rs 236.70 | Rs 230.00 | Rs 232.70 | 1,141 |
| 2026-06-19 | Rs 235.00 | Rs 240.00 | Rs 230.00 | Rs 235.00 | 9,993 |
| 2026-06-18 | Rs 235.00 | Rs 240.00 | Rs 235.00 | Rs 237.90 | 9,641 |
| 2026-06-17 | Rs 234.60 | Rs 240.00 | Rs 234.50 | Rs 239.90 | 12,944 |
| 2026-06-16 | Rs 232.20 | Rs 238.00 | Rs 232.20 | Rs 235.90 | 5,357 |
| 2026-06-15 | Rs 235.00 | Rs 241.00 | Rs 232.20 | Rs 236.40 | 4,913 |
| 2026-06-12 | Rs 240.00 | Rs 240.00 | Rs 235.60 | Rs 235.60 | 6,314 |
| 2026-06-11 | Rs 235.00 | Rs 248.00 | Rs 235.00 | Rs 237.70 | 5,456 |
| 2026-06-10 | Rs 239.00 | Rs 242.00 | Rs 237.00 | Rs 240.50 | 2,294 |
| 2026-06-09 | Rs 239.30 | Rs 240.10 | Rs 235.00 | Rs 239.00 | 3,954 |
| 2026-06-08 | Rs 237.00 | Rs 242.00 | Rs 237.00 | Rs 241.00 | 14,472 |
| 2026-06-05 | Rs 250.00 | Rs 250.00 | Rs 240.00 | Rs 240.00 | 7,592 |
| 2026-06-04 | Rs 246.00 | Rs 250.00 | Rs 244.00 | Rs 246.00 | 8,435 |
| 2026-06-03 | Rs 244.00 | Rs 249.90 | Rs 241.20 | Rs 246.00 | 9,845 |
| 2026-06-02 | Rs 243.00 | Rs 253.00 | Rs 239.10 | Rs 244.10 | 9,398 |
| 2026-06-01 | Rs 248.00 | Rs 250.00 | Rs 242.00 | Rs 242.00 | 9,787 |
| 2026-05-27 | Rs 235.00 | Rs 248.00 | Rs 235.00 | Rs 248.00 | 19,013 |
| 2026-05-26 | Rs 252.20 | Rs 252.20 | Rs 241.20 | Rs 242.00 | 13,513 |
| 2026-05-25 | Rs 238.00 | Rs 245.10 | Rs 235.10 | Rs 245.00 | 27,440 |
| 2026-05-22 | Rs 235.50 | Rs 239.90 | Rs 230.00 | Rs 238.10 | 8,568 |
| 2026-05-21 | Rs 237.70 | Rs 239.00 | Rs 235.00 | Rs 235.50 | 8,302 |
| 2026-05-20 | Rs 235.10 | Rs 240.90 | Rs 232.00 | Rs 237.60 | 13,228 |
| 2026-05-19 | Rs 223.00 | Rs 239.90 | Rs 223.00 | Rs 235.50 | 9,164 |
| 2026-05-18 | Rs 238.00 | Rs 240.00 | Rs 233.00 | Rs 234.10 | 11,242 |
| 2026-05-15 | Rs 225.00 | Rs 245.00 | Rs 223.00 | Rs 238.00 | 37,155 |
| 2026-05-14 | Rs 220.00 | Rs 228.80 | Rs 216.00 | Rs 226.10 | 26,616 |
| 2026-05-13 | Rs 240.40 | Rs 240.40 | Rs 223.50 | Rs 226.50 | 18,357 |
| 2026-05-12 | Rs 240.00 | Rs 241.00 | Rs 227.00 | Rs 229.00 | 65,410 |
| 2026-05-11 | Rs 236.00 | Rs 244.10 | Rs 234.50 | Rs 239.10 | 35,882 |
| 2026-05-08 | Rs 227.50 | Rs 237.00 | Rs 227.50 | Rs 236.30 | 19,001 |
| 2026-05-07 | Rs 227.00 | Rs 230.00 | Rs 226.00 | Rs 229.90 | 13,729 |
| 2026-05-06 | Rs 236.00 | Rs 239.00 | Rs 228.00 | Rs 229.00 | 48,116 |
| 2026-05-05 | Rs 242.00 | Rs 242.00 | Rs 236.10 | Rs 239.00 | 15,816 |
| 2026-05-04 | Rs 245.00 | Rs 250.00 | Rs 239.00 | Rs 242.80 | 21,059 |
| 2026-04-30 | Rs 239.40 | Rs 253.00 | Rs 239.40 | Rs 250.00 | 14,629 |
| 2026-04-29 | Rs 255.00 | Rs 256.00 | Rs 246.40 | Rs 252.00 | 19,670 |
| 2026-04-28 | Rs 258.00 | Rs 262.00 | Rs 253.00 | Rs 254.00 | 20,283 |
| 2026-04-27 | Rs 250.00 | Rs 265.20 | Rs 250.00 | Rs 258.00 | 9,297 |
| 2026-04-24 | Rs 260.00 | Rs 263.00 | Rs 255.00 | Rs 258.20 | 18,624 |
| 2026-04-23 | Rs 268.00 | Rs 268.00 | Rs 262.00 | Rs 263.90 | 11,309 |
| 2026-04-22 | Rs 270.00 | Rs 271.00 | Rs 261.00 | Rs 267.80 | 23,566 |
| 2026-04-21 | Rs 280.10 | Rs 280.10 | Rs 265.70 | Rs 268.90 | 15,768 |
| 2026-04-20 | Rs 276.00 | Rs 276.00 | Rs 265.10 | Rs 272.00 | 13,946 |
| 2026-04-17 | Rs 273.60 | Rs 277.90 | Rs 272.00 | Rs 276.00 | 19,104 |
| 2026-04-16 | Rs 275.50 | Rs 280.00 | Rs 273.00 | Rs 277.00 | 15,693 |
| 2026-04-15 | Rs 278.00 | Rs 283.00 | Rs 274.00 | Rs 278.40 | 31,626 |
| 2026-04-13 | Rs 274.50 | Rs 280.00 | Rs 274.50 | Rs 278.00 | 16,731 |
| 2026-04-10 | Rs 286.60 | Rs 286.60 | Rs 275.00 | Rs 280.00 | 25,396 |
| 2026-04-09 | Rs 275.10 | Rs 282.50 | Rs 274.00 | Rs 281.00 | 37,355 |
| 2026-04-08 | Rs 282.50 | Rs 282.50 | Rs 273.00 | Rs 279.00 | 11,816 |
| 2026-04-07 | Rs 282.00 | Rs 287.00 | Rs 269.10 | Rs 277.00 | 16,244 |
| 2026-04-06 | Rs 262.90 | Rs 280.50 | Rs 261.60 | Rs 276.50 | 29,539 |
| 2026-04-05 | Rs 272.00 | Rs 272.00 | Rs 260.80 | Rs 262.90 | 44,617 |
| 2026-04-02 | Rs 277.00 | Rs 282.00 | Rs 273.00 | Rs 275.00 | 26,017 |
| 2026-04-01 | Rs 287.00 | Rs 289.00 | Rs 278.00 | Rs 280.00 | 26,430 |
| 2026-03-31 | Rs 286.10 | Rs 291.80 | Rs 281.20 | Rs 289.00 | 18,309 |
| 2026-03-30 | Rs 293.00 | Rs 296.00 | Rs 285.00 | Rs 287.10 | 29,097 |
| 2026-03-29 | Rs 299.00 | Rs 301.90 | Rs 290.30 | Rs 293.00 | 43,059 |
| 2026-03-26 | Rs 298.00 | Rs 300.00 | Rs 295.10 | Rs 299.00 | 25,533 |
| 2026-03-25 | Rs 310.50 | Rs 310.50 | Rs 298.10 | Rs 298.60 | 35,732 |
| 2026-03-24 | Rs 310.00 | Rs 310.00 | Rs 299.00 | Rs 304.50 | 32,734 |
| 2026-03-23 | Rs 305.00 | Rs 305.00 | Rs 299.00 | Rs 304.00 | 39,974 |
| 2026-03-22 | Rs 311.00 | Rs 311.00 | Rs 300.00 | Rs 302.10 | 82,554 |
| 2026-03-19 | Rs 306.00 | Rs 312.00 | Rs 303.00 | Rs 307.00 | 110,550 |
| 2026-03-17 | Rs 291.00 | Rs 301.70 | Rs 290.00 | Rs 300.00 | 45,875 |
| 2026-03-16 | Rs 300.00 | Rs 300.00 | Rs 291.00 | Rs 292.90 | 41,138 |
| 2026-03-15 | Rs 294.50 | Rs 306.00 | Rs 294.50 | Rs 296.00 | 45,737 |
| 2026-03-12 | Rs 295.00 | Rs 306.00 | Rs 293.00 | Rs 300.50 | 53,963 |
| 2026-03-11 | Rs 307.00 | Rs 307.00 | Rs 295.00 | Rs 297.50 | 51,166 |
| 2026-03-10 | Rs 320.00 | Rs 320.00 | Rs 296.00 | Rs 302.00 | 82,418 |
| 2026-03-09 | Rs 295.60 | Rs 314.00 | Rs 295.60 | Rs 314.00 | 2,290 |
| 2026-03-03 | Rs 285.00 | Rs 290.00 | Rs 279.30 | Rs 289.90 | 30,887 |
| 2026-03-01 | Rs 274.00 | Rs 284.00 | Rs 274.00 | Rs 283.00 | 14,922 |
| 2026-02-26 | Rs 281.00 | Rs 290.00 | Rs 278.30 | Rs 279.10 | 10,951 |
| 2026-02-25 | Rs 277.20 | Rs 284.00 | Rs 277.20 | Rs 280.00 | 13,999 |
| 2026-02-24 | Rs 283.90 | Rs 283.90 | Rs 278.00 | Rs 282.00 | 15,019 |
| 2026-02-23 | Rs 278.00 | Rs 284.00 | Rs 276.50 | Rs 281.90 | 12,221 |
| 2026-02-22 | Rs 280.00 | Rs 285.00 | Rs 275.00 | Rs 282.00 | 32,675 |
| 2026-02-17 | Rs 283.20 | Rs 288.00 | Rs 278.00 | Rs 281.80 | 26,665 |
| 2026-02-16 | Rs 288.00 | Rs 293.00 | Rs 285.60 | Rs 287.00 | 16,073 |
| 2026-02-12 | Rs 289.10 | Rs 300.00 | Rs 289.10 | Rs 291.00 | 46,294 |
| 2026-02-11 | Rs 293.00 | Rs 297.40 | Rs 290.00 | Rs 295.00 | 31,583 |
| 2026-02-10 | Rs 298.00 | Rs 300.00 | Rs 290.40 | Rs 297.00 | 32,240 |
| 2026-02-09 | Rs 290.10 | Rs 300.50 | Rs 287.50 | Rs 297.90 | 67,910 |
| 2026-02-08 | Rs 309.60 | Rs 328.00 | Rs 292.10 | Rs 293.10 | 131,002 |
| 2026-02-05 | Rs 279.00 | Rs 303.60 | Rs 276.30 | Rs 303.60 | 173,689 |
| 2026-02-04 | Rs 275.00 | Rs 281.90 | Rs 271.60 | Rs 276.00 | 14,908 |
| 2026-02-03 | Rs 274.60 | Rs 282.00 | Rs 272.00 | Rs 278.90 | 22,412 |
| 2026-02-02 | Rs 280.00 | Rs 285.00 | Rs 277.00 | Rs 279.90 | 15,297 |
| 2026-02-01 | Rs 290.70 | Rs 290.70 | Rs 278.10 | Rs 282.00 | 21,471 |
| 2026-01-29 | Rs 278.40 | Rs 293.70 | Rs 278.20 | Rs 285.00 | 52,996 |
| 2026-01-28 | Rs 280.00 | Rs 303.90 | Rs 272.30 | Rs 283.00 | 39,934 |
| 2026-01-27 | Rs 285.00 | Rs 294.70 | Rs 278.00 | Rs 280.90 | 38,162 |
| 2026-01-26 | Rs 293.90 | Rs 305.00 | Rs 282.60 | Rs 290.00 | 47,589 |
| 2026-01-25 | Rs 275.00 | Rs 300.00 | Rs 275.00 | Rs 289.50 | 42,523 |
| 2026-01-22 | Rs 274.00 | Rs 283.00 | Rs 274.00 | Rs 280.10 | 37,359 |
| 2026-01-21 | Rs 274.40 | Rs 279.90 | Rs 272.00 | Rs 278.90 | 25,748 |
| 2026-01-20 | Rs 270.00 | Rs 278.30 | Rs 269.00 | Rs 274.50 | 35,641 |
| 2026-01-18 | Rs 265.10 | Rs 271.00 | Rs 265.10 | Rs 267.50 | 13,063 |
| 2026-01-14 | Rs 265.00 | Rs 272.00 | Rs 265.00 | Rs 267.00 | 13,827 |
| 2026-01-13 | Rs 270.90 | Rs 270.90 | Rs 265.00 | Rs 267.80 | 13,952 |
| 2026-01-12 | Rs 263.40 | Rs 272.80 | Rs 263.40 | Rs 265.60 | 9,498 |
| 2026-01-08 | Rs 273.90 | Rs 273.90 | Rs 266.00 | Rs 268.70 | 9,631 |
| 2026-01-07 | Rs 269.80 | Rs 272.90 | Rs 267.00 | Rs 269.00 | 16,095 |
| 2026-01-06 | Rs 267.80 | Rs 279.90 | Rs 267.80 | Rs 273.00 | 37,029 |
| 2026-01-05 | Rs 265.00 | Rs 269.50 | Rs 263.20 | Rs 266.30 | 15,811 |
| 2026-01-04 | Rs 265.20 | Rs 270.00 | Rs 264.00 | Rs 265.00 | 8,432 |
| 2026-01-01 | Rs 268.00 | Rs 270.00 | Rs 266.00 | Rs 267.50 | 17,464 |
| 2025-12-31 | Rs 265.00 | Rs 279.40 | Rs 265.00 | Rs 269.80 | 15,671 |
| 2025-12-29 | Rs 267.00 | Rs 275.90 | Rs 267.00 | Rs 269.90 | 14,072 |
| 2025-12-28 | Rs 264.10 | Rs 272.00 | Rs 264.10 | Rs 272.00 | 16,062 |
| 2025-12-24 | Rs 262.10 | Rs 267.30 | Rs 262.10 | Rs 265.00 | 8,983 |
| 2025-12-23 | Rs 260.10 | Rs 268.90 | Rs 260.00 | Rs 266.00 | 17,721 |
| 2025-12-22 | Rs 265.00 | Rs 267.00 | Rs 261.10 | Rs 264.00 | 17,209 |
| 2025-12-21 | Rs 271.50 | Rs 275.00 | Rs 255.00 | Rs 265.00 | 52,774 |
| 2025-12-18 | Rs 275.00 | Rs 279.70 | Rs 270.00 | Rs 270.10 | 59,513 |
| 2025-12-17 | Rs 280.00 | Rs 282.00 | Rs 275.50 | Rs 278.50 | 22,171 |
| 2025-12-16 | Rs 272.60 | Rs 293.00 | Rs 272.60 | Rs 281.00 | 48,498 |
| 2025-12-15 | Rs 279.50 | Rs 284.00 | Rs 276.40 | Rs 278.10 | 10,043 |
| 2025-12-14 | Rs 279.00 | Rs 286.00 | Rs 278.00 | Rs 279.00 | 9,912 |
| 2025-12-11 | Rs 281.70 | Rs 289.00 | Rs 280.00 | Rs 283.00 | 31,424 |
| 2025-12-10 | Rs 284.20 | Rs 290.00 | Rs 281.50 | Rs 283.80 | 13,122 |
| 2025-12-09 | Rs 290.00 | Rs 291.70 | Rs 285.00 | Rs 287.00 | 9,836 |
| 2025-12-08 | Rs 283.40 | Rs 300.00 | Rs 283.00 | Rs 286.00 | 66,718 |
| 2025-12-07 | Rs 294.00 | Rs 294.00 | Rs 283.50 | Rs 289.00 | 24,614 |
| 2025-12-03 | Rs 290.20 | Rs 299.00 | Rs 287.00 | Rs 289.40 | 21,799 |
| 2025-12-02 | Rs 296.80 | Rs 302.00 | Rs 281.10 | Rs 296.00 | 32,914 |
| 2025-12-01 | Rs 297.70 | Rs 297.70 | Rs 283.00 | Rs 291.00 | 16,180 |
| 2025-11-30 | Rs 293.00 | Rs 299.90 | Rs 288.60 | Rs 291.90 | 26,942 |
| 2025-11-27 | Rs 299.00 | Rs 300.00 | Rs 292.00 | Rs 296.00 | 16,582 |
| 2025-11-26 | Rs 297.00 | Rs 302.90 | Rs 291.10 | Rs 297.60 | 45,299 |
| 2025-11-25 | Rs 301.90 | Rs 301.90 | Rs 290.10 | Rs 294.90 | 13,120 |
| 2025-11-24 | Rs 297.00 | Rs 301.50 | Rs 291.20 | Rs 296.00 | 67,575 |
| 2025-11-23 | Rs 307.80 | Rs 327.00 | Rs 295.00 | Rs 299.90 | 126,923 |
| 2025-11-20 | Rs 304.00 | Rs 324.30 | Rs 292.20 | Rs 314.00 | 149,132 |
| 2025-11-19 | Rs 280.10 | Rs 304.00 | Rs 276.20 | Rs 304.00 | 106,190 |
| 2025-11-18 | Rs 280.00 | Rs 288.70 | Rs 280.00 | Rs 285.80 | 14,639 |
| 2025-11-17 | Rs 276.00 | Rs 286.60 | Rs 276.00 | Rs 284.90 | 16,977 |
| 2025-11-16 | Rs 282.00 | Rs 287.00 | Rs 272.10 | Rs 280.00 | 24,727 |
| 2025-11-13 | Rs 274.20 | Rs 283.00 | Rs 274.20 | Rs 277.00 | 17,485 |
| 2025-11-12 | Rs 269.90 | Rs 283.50 | Rs 269.90 | Rs 278.10 | 48,521 |
| 2025-11-11 | Rs 266.20 | Rs 277.00 | Rs 264.00 | Rs 275.40 | 32,756 |
| 2025-11-10 | Rs 265.10 | Rs 274.90 | Rs 259.80 | Rs 266.20 | 12,878 |
| 2025-11-09 | Rs 270.00 | Rs 275.00 | Rs 268.30 | Rs 270.50 | 28,691 |
| 2025-11-06 | Rs 272.50 | Rs 279.80 | Rs 268.50 | Rs 268.50 | 25,259 |
| 2025-11-05 | Rs 272.00 | Rs 277.00 | Rs 271.00 | Rs 277.00 | 11,864 |
| 2025-11-04 | Rs 281.00 | Rs 284.90 | Rs 275.40 | Rs 276.20 | 6,309 |
| 2025-11-03 | Rs 283.00 | Rs 288.60 | Rs 278.00 | Rs 281.00 | 12,291 |
| 2025-11-02 | Rs 274.10 | Rs 287.00 | Rs 274.10 | Rs 286.90 | 28,457 |
| 2025-10-30 | Rs 279.90 | Rs 280.00 | Rs 271.50 | Rs 276.90 | 8,247 |
| 2025-10-29 | Rs 273.40 | Rs 283.00 | Rs 270.00 | Rs 276.50 | 37,187 |
| 2025-10-28 | Rs 266.90 | Rs 279.00 | Rs 265.50 | Rs 278.70 | 21,948 |
| 2025-10-26 | Rs 268.30 | Rs 272.30 | Rs 260.00 | Rs 272.30 | 6,513 |
| 2025-10-19 | Rs 265.00 | Rs 273.70 | Rs 263.00 | Rs 273.70 | 8,478 |
| 2025-10-16 | Rs 279.90 | Rs 280.00 | Rs 262.00 | Rs 269.00 | 15,813 |
| 2025-10-15 | Rs 275.00 | Rs 275.60 | Rs 270.00 | Rs 275.60 | 12,759 |
| 2025-10-14 | Rs 277.00 | Rs 280.00 | Rs 272.60 | Rs 279.80 | 5,397 |
| 2025-10-13 | Rs 276.40 | Rs 282.00 | Rs 268.00 | Rs 282.00 | 15,569 |
| 2025-10-12 | Rs 284.20 | Rs 284.30 | Rs 273.30 | Rs 282.00 | 14,904 |
| 2025-10-09 | Rs 289.00 | Rs 305.00 | Rs 283.30 | Rs 289.90 | 18,259 |
| 2025-10-08 | Rs 287.00 | Rs 287.00 | Rs 276.00 | Rs 284.00 | 13,471 |
| 2025-10-07 | Rs 300.00 | Rs 303.00 | Rs 286.00 | Rs 287.90 | 8,967 |
| 2025-09-28 | Rs 299.80 | Rs 304.00 | Rs 288.50 | Rs 298.00 | 8,391 |
| 2025-09-25 | Rs 285.30 | Rs 306.00 | Rs 285.30 | Rs 294.00 | 11,124 |
| 2025-09-24 | Rs 290.10 | Rs 294.00 | Rs 288.10 | Rs 291.00 | 4,646 |
| 2025-09-23 | Rs 290.00 | Rs 296.00 | Rs 287.00 | Rs 295.90 | 14,951 |
| 2025-09-21 | Rs 275.00 | Rs 296.50 | Rs 269.50 | Rs 289.00 | 20,304 |
| 2025-09-08 | Rs 280.00 | Rs 286.00 | Rs 280.00 | Rs 280.54 | 13,930 |
| 2025-09-07 | Rs 286.00 | Rs 288.10 | Rs 282.50 | Rs 283.96 | 11,756 |
| 2025-09-04 | Rs 290.00 | Rs 290.10 | Rs 286.10 | Rs 288.69 | 18,636 |