Mountain Energy Nepal Limited (MEN) Price History
Daily open, high, low, close and volume for Mountain Energy Nepal Limited (MEN) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 665.00 | Rs 674.70 | Rs 665.00 | Rs 671.00 | 173,479 |
| 2026-10-15 | Rs 668.00 | Rs 668.00 | Rs 661.00 | Rs 664.80 | 155,993 |
| 2026-10-14 | Rs 664.00 | Rs 670.00 | Rs 660.00 | Rs 662.00 | 147,185 |
| 2026-10-13 | Rs 675.00 | Rs 675.00 | Rs 655.00 | Rs 663.00 | 390,478 |
| 2026-10-12 | Rs 644.00 | Rs 652.90 | Rs 642.00 | Rs 647.00 | 124,083 |
| 2026-10-09 | Rs 637.10 | Rs 650.60 | Rs 637.10 | Rs 643.10 | 53,013 |
| 2026-10-08 | Rs 634.00 | Rs 639.00 | Rs 633.00 | Rs 637.00 | 28,857 |
| 2026-10-07 | Rs 632.30 | Rs 635.00 | Rs 630.00 | Rs 634.00 | 37,665 |
| 2026-10-06 | Rs 633.00 | Rs 636.00 | Rs 631.00 | Rs 633.20 | 38,711 |
| 2026-10-05 | Rs 635.00 | Rs 636.90 | Rs 630.00 | Rs 632.00 | 47,103 |
| 2026-10-02 | Rs 636.00 | Rs 638.00 | Rs 635.00 | Rs 635.40 | 45,889 |
| 2026-10-01 | Rs 604.20 | Rs 640.00 | Rs 604.20 | Rs 638.00 | 70,019 |
| 2026-09-30 | Rs 640.00 | Rs 641.00 | Rs 635.00 | Rs 636.00 | 103,757 |
| 2026-09-29 | Rs 645.00 | Rs 645.00 | Rs 632.00 | Rs 645.00 | 191,425 |
| 2026-09-28 | Rs 650.00 | Rs 656.00 | Rs 646.00 | Rs 646.00 | 101,218 |
| 2026-09-24 | Rs 646.50 | Rs 653.00 | Rs 644.60 | Rs 653.00 | 97,155 |
| 2026-09-23 | Rs 657.00 | Rs 657.50 | Rs 650.20 | Rs 651.20 | 68,582 |
| 2026-09-22 | Rs 650.00 | Rs 657.50 | Rs 646.10 | Rs 657.00 | 145,006 |
| 2026-09-18 | Rs 650.00 | Rs 651.00 | Rs 646.00 | Rs 646.20 | 98,270 |
| 2026-09-17 | Rs 652.00 | Rs 660.00 | Rs 649.00 | Rs 649.10 | 131,558 |
| 2026-09-16 | Rs 654.00 | Rs 660.00 | Rs 643.00 | Rs 652.70 | 149,739 |
| 2026-09-15 | Rs 665.00 | Rs 665.00 | Rs 647.00 | Rs 651.00 | 167,193 |
| 2026-09-14 | Rs 640.00 | Rs 650.00 | Rs 637.30 | Rs 646.90 | 106,682 |
| 2026-09-11 | Rs 640.00 | Rs 641.00 | Rs 632.60 | Rs 640.00 | 80,851 |
| 2026-09-10 | Rs 634.00 | Rs 636.00 | Rs 629.00 | Rs 636.00 | 78,042 |
| 2026-09-09 | Rs 629.90 | Rs 638.00 | Rs 629.90 | Rs 633.10 | 76,885 |
| 2026-09-07 | Rs 627.10 | Rs 640.00 | Rs 627.10 | Rs 630.00 | 68,850 |
| 2026-09-03 | Rs 621.00 | Rs 632.80 | Rs 620.50 | Rs 627.10 | 159,060 |
| 2026-09-02 | Rs 615.00 | Rs 622.00 | Rs 615.00 | Rs 621.80 | 37,143 |
| 2026-09-01 | Rs 612.00 | Rs 618.90 | Rs 609.10 | Rs 618.00 | 43,302 |
| 2026-08-31 | Rs 618.00 | Rs 618.00 | Rs 608.00 | Rs 614.40 | 72,186 |
| 2026-08-27 | Rs 606.00 | Rs 622.00 | Rs 606.00 | Rs 618.00 | 68,663 |
| 2026-08-26 | Rs 615.00 | Rs 620.00 | Rs 610.00 | Rs 615.00 | 90,791 |
| 2026-08-25 | Rs 619.00 | Rs 623.40 | Rs 617.00 | Rs 620.00 | 47,825 |
| 2026-08-24 | Rs 626.00 | Rs 634.00 | Rs 619.10 | Rs 619.10 | 85,608 |
| 2026-08-21 | Rs 640.00 | Rs 647.00 | Rs 626.30 | Rs 626.30 | 179,665 |
| 2026-08-20 | Rs 626.00 | Rs 639.80 | Rs 621.20 | Rs 639.00 | 215,289 |
| 2026-08-19 | Rs 650.50 | Rs 650.50 | Rs 615.20 | Rs 626.90 | 91,146 |
| 2026-08-18 | Rs 615.00 | Rs 621.00 | Rs 615.00 | Rs 619.60 | 94,698 |
| 2026-08-17 | Rs 622.00 | Rs 622.00 | Rs 612.50 | Rs 615.40 | 76,475 |
| 2026-08-14 | Rs 618.10 | Rs 620.00 | Rs 612.00 | Rs 615.00 | 92,372 |
| 2026-08-13 | Rs 616.00 | Rs 616.00 | Rs 611.10 | Rs 614.90 | 43,318 |
| 2026-08-12 | Rs 641.00 | Rs 641.00 | Rs 610.90 | Rs 614.00 | 67,448 |
| 2026-08-11 | Rs 609.00 | Rs 612.00 | Rs 603.80 | Rs 610.80 | 113,770 |
| 2026-08-10 | Rs 595.00 | Rs 602.00 | Rs 595.00 | Rs 601.00 | 19,092 |
| 2026-08-07 | Rs 595.00 | Rs 601.00 | Rs 595.00 | Rs 595.10 | 43,063 |
| 2026-08-06 | Rs 600.00 | Rs 603.00 | Rs 595.00 | Rs 600.10 | 36,224 |
| 2026-08-05 | Rs 600.00 | Rs 602.00 | Rs 594.20 | Rs 600.00 | 40,438 |
| 2026-08-04 | Rs 595.20 | Rs 605.00 | Rs 594.90 | Rs 599.00 | 50,296 |
| 2026-08-03 | Rs 601.00 | Rs 605.00 | Rs 597.00 | Rs 602.00 | 50,652 |
| 2026-07-31 | Rs 594.90 | Rs 595.70 | Rs 586.10 | Rs 595.50 | 38,358 |
| 2026-07-30 | Rs 598.90 | Rs 599.00 | Rs 592.00 | Rs 595.80 | 22,761 |
| 2026-07-29 | Rs 592.00 | Rs 600.00 | Rs 592.00 | Rs 599.00 | 26,078 |
| 2026-07-28 | Rs 595.10 | Rs 600.00 | Rs 590.50 | Rs 597.00 | 18,948 |
| 2026-07-27 | Rs 597.10 | Rs 602.90 | Rs 595.00 | Rs 597.40 | 44,849 |
| 2026-07-24 | Rs 595.00 | Rs 601.50 | Rs 594.00 | Rs 597.00 | 43,290 |
| 2026-07-23 | Rs 595.00 | Rs 595.00 | Rs 590.30 | Rs 594.80 | 41,095 |
| 2026-07-22 | Rs 600.00 | Rs 600.00 | Rs 586.00 | Rs 595.00 | 161,649 |
| 2026-07-21 | Rs 610.00 | Rs 610.00 | Rs 595.00 | Rs 600.00 | 51,644 |
| 2026-07-20 | Rs 595.00 | Rs 600.00 | Rs 585.80 | Rs 600.00 | 88,947 |
| 2026-07-17 | Rs 573.00 | Rs 590.00 | Rs 573.00 | Rs 588.00 | 43,312 |
| 2026-07-16 | Rs 560.00 | Rs 572.00 | Rs 560.00 | Rs 568.90 | 27,746 |
| 2026-07-15 | Rs 560.00 | Rs 573.80 | Rs 556.50 | Rs 559.00 | 57,939 |
| 2026-07-14 | Rs 553.00 | Rs 568.00 | Rs 552.80 | Rs 565.00 | 43,912 |
| 2026-07-13 | Rs 561.00 | Rs 564.00 | Rs 545.00 | Rs 552.80 | 130,618 |
| 2026-07-10 | Rs 568.00 | Rs 568.00 | Rs 555.00 | Rs 560.00 | 96,493 |
| 2026-07-09 | Rs 565.10 | Rs 570.00 | Rs 562.00 | Rs 564.00 | 56,042 |
| 2026-07-08 | Rs 585.00 | Rs 585.00 | Rs 565.00 | Rs 569.00 | 44,649 |
| 2026-07-07 | Rs 572.00 | Rs 574.00 | Rs 565.00 | Rs 574.00 | 111,938 |
| 2026-07-06 | Rs 575.00 | Rs 576.00 | Rs 565.00 | Rs 570.00 | 64,267 |
| 2026-07-03 | Rs 575.00 | Rs 580.00 | Rs 571.30 | Rs 574.00 | 44,432 |
| 2026-07-02 | Rs 580.00 | Rs 582.50 | Rs 570.00 | Rs 575.00 | 63,345 |
| 2026-07-01 | Rs 578.00 | Rs 584.80 | Rs 570.00 | Rs 578.00 | 32,653 |
| 2026-06-30 | Rs 574.50 | Rs 576.00 | Rs 568.00 | Rs 570.00 | 68,774 |
| 2026-06-29 | Rs 580.00 | Rs 581.90 | Rs 573.00 | Rs 574.20 | 25,964 |
| 2026-06-26 | Rs 586.00 | Rs 586.00 | Rs 578.00 | Rs 579.00 | 31,724 |
| 2026-06-25 | Rs 580.00 | Rs 586.80 | Rs 580.00 | Rs 580.40 | 39,289 |
| 2026-06-24 | Rs 587.00 | Rs 589.00 | Rs 580.00 | Rs 583.30 | 49,776 |
| 2026-06-23 | Rs 590.00 | Rs 591.50 | Rs 585.00 | Rs 590.00 | 33,784 |
| 2026-06-22 | Rs 587.00 | Rs 592.90 | Rs 586.00 | Rs 589.70 | 34,148 |
| 2026-06-19 | Rs 589.00 | Rs 595.10 | Rs 585.00 | Rs 585.50 | 59,654 |
| 2026-06-18 | Rs 585.60 | Rs 599.00 | Rs 585.60 | Rs 590.00 | 36,726 |
| 2026-06-17 | Rs 590.30 | Rs 599.80 | Rs 590.00 | Rs 594.00 | 42,847 |
| 2026-06-16 | Rs 597.00 | Rs 600.00 | Rs 594.00 | Rs 594.20 | 21,295 |
| 2026-06-15 | Rs 600.10 | Rs 600.10 | Rs 595.00 | Rs 596.50 | 27,087 |
| 2026-06-12 | Rs 626.80 | Rs 626.80 | Rs 585.00 | Rs 599.00 | 67,808 |
| 2026-06-11 | Rs 603.00 | Rs 604.00 | Rs 588.00 | Rs 597.00 | 45,905 |
| 2026-06-10 | Rs 607.00 | Rs 607.00 | Rs 598.00 | Rs 599.00 | 49,078 |
| 2026-06-09 | Rs 614.00 | Rs 624.00 | Rs 599.10 | Rs 603.00 | 96,362 |
| 2026-06-08 | Rs 612.00 | Rs 612.00 | Rs 606.20 | Rs 606.60 | 41,620 |
| 2026-06-05 | Rs 620.00 | Rs 630.00 | Rs 608.20 | Rs 612.00 | 43,425 |
| 2026-06-04 | Rs 618.00 | Rs 628.00 | Rs 610.00 | Rs 614.00 | 55,059 |
| 2026-06-03 | Rs 617.00 | Rs 619.00 | Rs 612.00 | Rs 612.30 | 37,032 |
| 2026-06-02 | Rs 617.00 | Rs 620.00 | Rs 610.00 | Rs 617.00 | 52,750 |
| 2026-06-01 | Rs 625.00 | Rs 625.00 | Rs 610.00 | Rs 618.00 | 81,327 |
| 2026-05-27 | Rs 613.00 | Rs 623.90 | Rs 609.00 | Rs 620.00 | 146,579 |
| 2026-05-26 | Rs 609.90 | Rs 611.00 | Rs 603.00 | Rs 607.90 | 80,421 |
| 2026-05-25 | Rs 610.00 | Rs 615.00 | Rs 606.50 | Rs 607.90 | 70,845 |
| 2026-05-22 | Rs 606.00 | Rs 609.00 | Rs 599.00 | Rs 604.00 | 57,485 |
| 2026-05-21 | Rs 613.00 | Rs 613.00 | Rs 605.00 | Rs 606.00 | 26,642 |
| 2026-05-20 | Rs 609.90 | Rs 614.90 | Rs 607.00 | Rs 612.00 | 34,495 |
| 2026-05-19 | Rs 604.00 | Rs 611.00 | Rs 604.00 | Rs 609.00 | 43,911 |
| 2026-05-18 | Rs 606.30 | Rs 610.60 | Rs 606.30 | Rs 608.00 | 33,039 |
| 2026-05-15 | Rs 607.00 | Rs 610.00 | Rs 603.00 | Rs 606.00 | 44,386 |
| 2026-05-14 | Rs 600.10 | Rs 615.00 | Rs 595.00 | Rs 606.00 | 123,337 |
| 2026-05-13 | Rs 588.00 | Rs 673.00 | Rs 588.00 | Rs 600.00 | 49,428 |
| 2026-05-12 | Rs 618.00 | Rs 622.90 | Rs 595.00 | Rs 601.00 | 48,873 |
| 2026-05-11 | Rs 597.00 | Rs 607.00 | Rs 592.00 | Rs 607.00 | 56,504 |
| 2026-05-08 | Rs 598.00 | Rs 598.90 | Rs 585.00 | Rs 590.00 | 18,171 |
| 2026-05-07 | Rs 580.00 | Rs 590.00 | Rs 576.90 | Rs 589.00 | 35,558 |
| 2026-05-06 | Rs 581.00 | Rs 587.00 | Rs 579.30 | Rs 583.00 | 32,249 |
| 2026-05-05 | Rs 577.90 | Rs 584.80 | Rs 571.00 | Rs 579.00 | 40,179 |
| 2026-05-04 | Rs 570.00 | Rs 622.00 | Rs 570.00 | Rs 577.90 | 53,954 |
| 2026-04-30 | Rs 575.00 | Rs 583.90 | Rs 575.00 | Rs 583.50 | 30,475 |
| 2026-04-29 | Rs 584.00 | Rs 590.00 | Rs 580.00 | Rs 583.00 | 40,294 |
| 2026-04-28 | Rs 586.00 | Rs 589.90 | Rs 583.50 | Rs 584.00 | 67,755 |
| 2026-04-27 | Rs 604.60 | Rs 604.60 | Rs 584.00 | Rs 586.00 | 24,377 |
| 2026-04-24 | Rs 587.90 | Rs 587.90 | Rs 580.30 | Rs 587.00 | 17,754 |
| 2026-04-23 | Rs 591.00 | Rs 591.00 | Rs 580.30 | Rs 587.90 | 38,556 |
| 2026-04-22 | Rs 595.00 | Rs 595.00 | Rs 581.10 | Rs 588.00 | 44,367 |
| 2026-04-21 | Rs 599.00 | Rs 610.00 | Rs 593.20 | Rs 595.00 | 68,918 |
| 2026-04-20 | Rs 600.00 | Rs 600.00 | Rs 595.00 | Rs 599.00 | 26,438 |
| 2026-04-17 | Rs 597.00 | Rs 601.00 | Rs 595.00 | Rs 601.00 | 35,965 |
| 2026-04-16 | Rs 599.90 | Rs 600.90 | Rs 596.00 | Rs 600.00 | 59,148 |
| 2026-04-15 | Rs 602.00 | Rs 606.00 | Rs 591.20 | Rs 600.50 | 81,027 |
| 2026-04-13 | Rs 591.00 | Rs 601.00 | Rs 591.00 | Rs 599.00 | 77,712 |
| 2026-04-10 | Rs 600.00 | Rs 607.00 | Rs 595.00 | Rs 598.00 | 105,563 |
| 2026-04-09 | Rs 601.00 | Rs 607.00 | Rs 590.20 | Rs 600.80 | 111,314 |
| 2026-04-08 | Rs 590.00 | Rs 597.00 | Rs 587.00 | Rs 593.00 | 67,081 |
| 2026-04-07 | Rs 593.90 | Rs 595.90 | Rs 583.20 | Rs 584.00 | 82,452 |
| 2026-04-06 | Rs 565.00 | Rs 589.90 | Rs 565.00 | Rs 585.10 | 128,318 |
| 2026-04-05 | Rs 592.00 | Rs 592.00 | Rs 565.00 | Rs 568.00 | 160,183 |
| 2026-04-02 | Rs 590.00 | Rs 599.00 | Rs 572.40 | Rs 589.90 | 148,605 |
| 2026-04-01 | Rs 604.20 | Rs 605.00 | Rs 587.00 | Rs 599.90 | 135,322 |
| 2026-03-31 | Rs 600.20 | Rs 605.90 | Rs 590.30 | Rs 604.20 | 109,568 |
| 2026-03-30 | Rs 612.00 | Rs 616.00 | Rs 600.10 | Rs 603.00 | 142,927 |
| 2026-03-29 | Rs 633.90 | Rs 635.00 | Rs 611.00 | Rs 611.00 | 224,645 |
| 2026-03-26 | Rs 624.00 | Rs 629.90 | Rs 615.00 | Rs 621.50 | 104,901 |
| 2026-03-25 | Rs 630.00 | Rs 630.60 | Rs 616.00 | Rs 624.00 | 193,506 |
| 2026-03-24 | Rs 618.00 | Rs 629.60 | Rs 618.00 | Rs 624.00 | 155,634 |
| 2026-03-23 | Rs 642.60 | Rs 642.60 | Rs 622.10 | Rs 625.20 | 54,430 |
| 2026-03-22 | Rs 639.50 | Rs 647.60 | Rs 623.10 | Rs 630.00 | 82,732 |
| 2026-03-19 | Rs 616.00 | Rs 629.00 | Rs 615.00 | Rs 629.00 | 92,106 |
| 2026-03-17 | Rs 615.50 | Rs 619.00 | Rs 611.20 | Rs 616.00 | 38,215 |
| 2026-03-16 | Rs 621.00 | Rs 623.50 | Rs 613.30 | Rs 615.90 | 47,092 |
| 2026-03-15 | Rs 626.00 | Rs 631.00 | Rs 618.00 | Rs 621.90 | 69,621 |
| 2026-03-12 | Rs 611.00 | Rs 625.70 | Rs 609.00 | Rs 624.70 | 98,750 |
| 2026-03-11 | Rs 635.00 | Rs 640.00 | Rs 615.00 | Rs 620.90 | 68,072 |
| 2026-03-10 | Rs 655.00 | Rs 655.00 | Rs 621.00 | Rs 633.00 | 225,802 |
| 2026-03-09 | Rs 610.90 | Rs 648.10 | Rs 610.90 | Rs 648.10 | 3,182 |
| 2026-03-03 | Rs 599.90 | Rs 603.80 | Rs 588.10 | Rs 599.00 | 47,420 |
| 2026-03-01 | Rs 577.00 | Rs 597.00 | Rs 575.00 | Rs 597.00 | 55,667 |
| 2026-02-26 | Rs 585.00 | Rs 591.70 | Rs 580.50 | Rs 583.00 | 28,984 |
| 2026-02-25 | Rs 580.00 | Rs 587.00 | Rs 579.20 | Rs 580.10 | 23,546 |
| 2026-02-24 | Rs 574.00 | Rs 582.90 | Rs 574.00 | Rs 579.80 | 23,004 |
| 2026-02-23 | Rs 573.00 | Rs 575.50 | Rs 570.20 | Rs 574.50 | 31,816 |
| 2026-02-22 | Rs 579.00 | Rs 579.00 | Rs 569.70 | Rs 570.20 | 52,333 |
| 2026-02-17 | Rs 577.10 | Rs 579.00 | Rs 573.10 | Rs 574.30 | 40,091 |
| 2026-02-16 | Rs 580.10 | Rs 584.00 | Rs 575.00 | Rs 579.00 | 44,682 |
| 2026-02-12 | Rs 577.00 | Rs 585.00 | Rs 575.00 | Rs 578.30 | 56,127 |
| 2026-02-11 | Rs 587.00 | Rs 595.00 | Rs 577.60 | Rs 577.60 | 41,691 |
| 2026-02-10 | Rs 581.40 | Rs 585.80 | Rs 575.00 | Rs 582.00 | 45,854 |
| 2026-02-09 | Rs 586.10 | Rs 593.00 | Rs 575.10 | Rs 581.40 | 77,991 |
| 2026-02-08 | Rs 605.00 | Rs 605.00 | Rs 583.00 | Rs 585.10 | 68,756 |
| 2026-02-05 | Rs 585.00 | Rs 595.00 | Rs 585.00 | Rs 595.00 | 28,937 |
| 2026-02-04 | Rs 590.00 | Rs 593.60 | Rs 581.90 | Rs 589.20 | 34,618 |
| 2026-02-03 | Rs 585.00 | Rs 589.90 | Rs 581.50 | Rs 582.00 | 28,332 |
| 2026-02-02 | Rs 585.90 | Rs 596.00 | Rs 583.00 | Rs 585.00 | 28,158 |
| 2026-02-01 | Rs 591.00 | Rs 599.10 | Rs 585.00 | Rs 586.00 | 52,985 |
| 2026-01-29 | Rs 600.00 | Rs 608.00 | Rs 589.00 | Rs 590.50 | 99,680 |
| 2026-01-28 | Rs 598.00 | Rs 601.80 | Rs 588.60 | Rs 600.00 | 91,787 |
| 2026-01-27 | Rs 600.00 | Rs 606.00 | Rs 588.00 | Rs 595.00 | 129,836 |
| 2026-01-26 | Rs 606.00 | Rs 610.00 | Rs 599.10 | Rs 599.50 | 104,112 |
| 2026-01-25 | Rs 608.00 | Rs 613.80 | Rs 598.10 | Rs 612.00 | 127,680 |
| 2026-01-22 | Rs 605.50 | Rs 608.00 | Rs 596.00 | Rs 605.00 | 89,865 |
| 2026-01-21 | Rs 610.90 | Rs 610.90 | Rs 590.10 | Rs 601.30 | 91,025 |
| 2026-01-20 | Rs 599.70 | Rs 606.00 | Rs 590.00 | Rs 599.00 | 129,919 |
| 2026-01-18 | Rs 585.00 | Rs 590.00 | Rs 578.10 | Rs 588.00 | 53,400 |
| 2026-01-14 | Rs 588.00 | Rs 590.00 | Rs 571.00 | Rs 576.00 | 41,217 |
| 2026-01-13 | Rs 562.00 | Rs 584.00 | Rs 562.00 | Rs 582.00 | 51,476 |
| 2026-01-12 | Rs 565.00 | Rs 573.00 | Rs 564.00 | Rs 572.00 | 36,315 |
| 2026-01-08 | Rs 567.60 | Rs 571.00 | Rs 561.10 | Rs 567.00 | 45,164 |
| 2026-01-07 | Rs 557.00 | Rs 571.00 | Rs 557.00 | Rs 567.60 | 31,566 |
| 2026-01-06 | Rs 562.00 | Rs 569.00 | Rs 560.20 | Rs 563.50 | 28,813 |
| 2026-01-05 | Rs 557.10 | Rs 564.00 | Rs 557.10 | Rs 561.90 | 36,591 |
| 2026-01-04 | Rs 561.00 | Rs 565.00 | Rs 555.00 | Rs 557.60 | 27,887 |
| 2026-01-01 | Rs 568.20 | Rs 570.00 | Rs 560.10 | Rs 565.00 | 42,336 |
| 2025-12-31 | Rs 582.90 | Rs 582.90 | Rs 569.10 | Rs 569.10 | 72,709 |
| 2025-12-29 | Rs 577.30 | Rs 577.30 | Rs 563.00 | Rs 571.50 | 60,941 |
| 2025-12-28 | Rs 568.00 | Rs 568.80 | Rs 561.00 | Rs 566.00 | 31,638 |
| 2025-12-24 | Rs 565.00 | Rs 569.00 | Rs 558.00 | Rs 560.00 | 40,504 |
| 2025-12-23 | Rs 559.00 | Rs 565.00 | Rs 554.00 | Rs 565.00 | 22,894 |
| 2025-12-22 | Rs 560.10 | Rs 570.09 | Rs 558.00 | Rs 560.10 | 49,725 |
| 2025-12-21 | Rs 558.00 | Rs 569.90 | Rs 546.00 | Rs 562.70 | 63,115 |
| 2025-12-18 | Rs 570.60 | Rs 570.60 | Rs 555.00 | Rs 560.00 | 37,279 |
| 2025-12-17 | Rs 561.50 | Rs 562.00 | Rs 556.20 | Rs 559.50 | 32,833 |
| 2025-12-16 | Rs 545.10 | Rs 565.00 | Rs 545.10 | Rs 561.50 | 72,104 |
| 2025-12-15 | Rs 555.90 | Rs 555.90 | Rs 542.20 | Rs 546.90 | 20,734 |
| 2025-12-14 | Rs 545.00 | Rs 547.90 | Rs 542.00 | Rs 545.00 | 69,901 |
| 2025-12-11 | Rs 540.00 | Rs 544.00 | Rs 539.00 | Rs 542.00 | 32,822 |
| 2025-12-10 | Rs 536.10 | Rs 545.00 | Rs 536.10 | Rs 540.10 | 33,233 |
| 2025-12-09 | Rs 542.00 | Rs 544.70 | Rs 535.00 | Rs 542.00 | 25,187 |
| 2025-12-08 | Rs 543.00 | Rs 545.60 | Rs 536.00 | Rs 538.00 | 62,895 |
| 2025-12-07 | Rs 555.00 | Rs 555.00 | Rs 542.50 | Rs 542.60 | 76,604 |
| 2025-12-03 | Rs 568.00 | Rs 568.00 | Rs 553.00 | Rs 554.50 | 157,458 |
| 2025-12-02 | Rs 679.30 | Rs 679.30 | Rs 667.00 | Rs 669.00 | 342,612 |
| 2025-12-01 | Rs 666.00 | Rs 672.00 | Rs 658.00 | Rs 666.00 | 113,812 |
| 2025-11-30 | Rs 672.50 | Rs 678.50 | Rs 660.10 | Rs 662.00 | 198,975 |
| 2025-11-27 | Rs 680.00 | Rs 680.00 | Rs 670.10 | Rs 670.10 | 102,903 |
| 2025-11-26 | Rs 683.40 | Rs 683.40 | Rs 673.20 | Rs 676.40 | 91,515 |
| 2025-11-25 | Rs 675.00 | Rs 680.00 | Rs 669.00 | Rs 680.00 | 233,063 |
| 2025-11-24 | Rs 672.00 | Rs 673.00 | Rs 665.40 | Rs 670.30 | 172,372 |
| 2025-11-23 | Rs 662.00 | Rs 674.90 | Rs 662.00 | Rs 666.00 | 157,110 |
| 2025-11-20 | Rs 662.90 | Rs 664.90 | Rs 652.50 | Rs 658.10 | 94,582 |
| 2025-11-19 | Rs 666.00 | Rs 666.00 | Rs 651.00 | Rs 659.80 | 136,091 |
| 2025-11-18 | Rs 652.00 | Rs 656.00 | Rs 645.00 | Rs 653.00 | 204,148 |
| 2025-11-17 | Rs 640.00 | Rs 648.00 | Rs 637.00 | Rs 643.00 | 139,488 |
| 2025-11-16 | Rs 639.50 | Rs 644.00 | Rs 624.00 | Rs 634.00 | 329,541 |
| 2025-11-13 | Rs 629.80 | Rs 631.00 | Rs 624.00 | Rs 627.00 | 130,306 |
| 2025-11-12 | Rs 648.70 | Rs 648.70 | Rs 624.00 | Rs 625.00 | 104,021 |
| 2025-11-11 | Rs 642.00 | Rs 642.00 | Rs 630.00 | Rs 636.00 | 108,042 |
| 2025-11-10 | Rs 645.00 | Rs 645.00 | Rs 634.30 | Rs 636.00 | 99,948 |
| 2025-11-09 | Rs 634.40 | Rs 659.90 | Rs 634.40 | Rs 640.00 | 232,021 |
| 2025-11-06 | Rs 622.00 | Rs 629.00 | Rs 622.00 | Rs 622.00 | 44,830 |
| 2025-11-05 | Rs 630.00 | Rs 630.00 | Rs 620.50 | Rs 624.50 | 31,391 |
| 2025-11-04 | Rs 630.00 | Rs 638.90 | Rs 621.00 | Rs 624.90 | 52,459 |
| 2025-11-03 | Rs 623.30 | Rs 642.00 | Rs 623.30 | Rs 626.20 | 40,644 |
| 2025-11-02 | Rs 638.00 | Rs 642.00 | Rs 629.90 | Rs 636.00 | 76,874 |
| 2025-10-30 | Rs 611.00 | Rs 633.90 | Rs 606.70 | Rs 628.30 | 69,322 |
| 2025-10-29 | Rs 620.00 | Rs 631.00 | Rs 616.00 | Rs 616.10 | 47,909 |
| 2025-10-28 | Rs 614.00 | Rs 620.00 | Rs 601.80 | Rs 617.90 | 35,174 |
| 2025-10-26 | Rs 598.10 | Rs 605.00 | Rs 598.00 | Rs 605.00 | 14,726 |
| 2025-10-19 | Rs 598.00 | Rs 610.00 | Rs 598.00 | Rs 609.90 | 50,418 |
| 2025-10-16 | Rs 600.00 | Rs 603.00 | Rs 596.00 | Rs 598.30 | 32,749 |
| 2025-10-15 | Rs 607.00 | Rs 607.00 | Rs 595.00 | Rs 606.00 | 55,143 |
| 2025-10-14 | Rs 615.80 | Rs 615.80 | Rs 605.30 | Rs 606.20 | 39,213 |
| 2025-10-13 | Rs 603.00 | Rs 614.00 | Rs 596.00 | Rs 605.00 | 59,744 |
| 2025-10-12 | Rs 608.00 | Rs 613.10 | Rs 601.00 | Rs 605.00 | 81,130 |
| 2025-10-09 | Rs 628.30 | Rs 647.00 | Rs 616.00 | Rs 619.00 | 86,833 |
| 2025-10-08 | Rs 625.00 | Rs 625.00 | Rs 609.00 | Rs 616.00 | 67,893 |
| 2025-10-07 | Rs 635.00 | Rs 638.00 | Rs 619.50 | Rs 621.00 | 73,489 |
| 2025-09-28 | Rs 638.00 | Rs 638.00 | Rs 625.20 | Rs 632.00 | 25,748 |
| 2025-09-25 | Rs 625.00 | Rs 628.00 | Rs 625.00 | Rs 625.50 | 43,358 |
| 2025-09-24 | Rs 620.00 | Rs 626.00 | Rs 619.90 | Rs 621.00 | 24,724 |
| 2025-09-23 | Rs 616.00 | Rs 629.90 | Rs 615.60 | Rs 625.90 | 60,609 |
| 2025-09-21 | Rs 581.00 | Rs 625.50 | Rs 581.00 | Rs 618.14 | 105,202 |
| 2025-09-18 | Rs 602.10 | Rs 602.10 | Rs 555.50 | Rs 581.00 | 7,035 |
| 2025-09-08 | Rs 618.00 | Rs 623.90 | Rs 606.00 | Rs 614.37 | 121,669 |
| 2025-09-07 | Rs 615.00 | Rs 625.10 | Rs 615.00 | Rs 618.37 | 29,947 |
| 2025-09-04 | Rs 618.10 | Rs 625.00 | Rs 612.40 | Rs 619.32 | 42,422 |