Mero Microfinance Bittiya Sanstha Ltd. (MERO) Price History
Daily open, high, low, close and volume for Mero Microfinance Bittiya Sanstha Ltd. (MERO) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 571.10 | Rs 586.70 | Rs 571.10 | Rs 582.00 | 2,760 |
| 2026-10-08 | Rs 587.00 | Rs 595.00 | Rs 575.00 | Rs 579.90 | 2,627 |
| 2026-10-07 | Rs 586.50 | Rs 586.50 | Rs 581.00 | Rs 584.00 | 3,045 |
| 2026-10-06 | Rs 585.30 | Rs 590.00 | Rs 585.30 | Rs 586.00 | 1,055 |
| 2026-10-05 | Rs 588.00 | Rs 589.90 | Rs 585.00 | Rs 589.00 | 4,412 |
| 2026-10-02 | Rs 602.00 | Rs 602.00 | Rs 585.30 | Rs 590.00 | 3,454 |
| 2026-10-01 | Rs 600.00 | Rs 608.00 | Rs 591.00 | Rs 591.00 | 4,989 |
| 2026-09-30 | Rs 599.00 | Rs 607.40 | Rs 590.00 | Rs 599.90 | 5,597 |
| 2026-09-29 | Rs 601.00 | Rs 601.00 | Rs 591.20 | Rs 599.00 | 1,574 |
| 2026-09-28 | Rs 601.10 | Rs 610.00 | Rs 600.00 | Rs 601.00 | 1,158 |
| 2026-09-24 | Rs 600.00 | Rs 609.90 | Rs 600.00 | Rs 607.00 | 1,641 |
| 2026-09-23 | Rs 613.00 | Rs 614.90 | Rs 600.00 | Rs 604.00 | 4,517 |
| 2026-09-22 | Rs 605.70 | Rs 618.00 | Rs 601.00 | Rs 612.00 | 12,849 |
| 2026-09-18 | Rs 611.00 | Rs 614.00 | Rs 611.00 | Rs 612.00 | 906 |
| 2026-09-17 | Rs 590.00 | Rs 620.00 | Rs 590.00 | Rs 611.00 | 3,138 |
| 2026-09-16 | Rs 620.00 | Rs 623.90 | Rs 608.00 | Rs 609.00 | 5,547 |
| 2026-09-15 | Rs 643.00 | Rs 643.00 | Rs 608.00 | Rs 616.80 | 24,191 |
| 2026-09-14 | Rs 600.10 | Rs 615.00 | Rs 600.10 | Rs 613.00 | 12,419 |
| 2026-09-11 | Rs 594.00 | Rs 618.00 | Rs 590.00 | Rs 618.00 | 2,970 |
| 2026-09-10 | Rs 587.20 | Rs 598.90 | Rs 587.20 | Rs 590.20 | 1,504 |
| 2026-09-09 | Rs 612.00 | Rs 618.00 | Rs 592.00 | Rs 599.00 | 3,914 |
| 2026-09-07 | Rs 595.00 | Rs 612.00 | Rs 592.00 | Rs 600.00 | 8,304 |
| 2026-09-03 | Rs 609.80 | Rs 609.80 | Rs 600.00 | Rs 606.00 | 1,110 |
| 2026-09-02 | Rs 584.90 | Rs 620.00 | Rs 584.90 | Rs 609.80 | 582 |
| 2026-09-01 | Rs 590.00 | Rs 609.00 | Rs 590.00 | Rs 602.90 | 2,715 |
| 2026-08-31 | Rs 600.30 | Rs 602.80 | Rs 600.00 | Rs 601.00 | 1,662 |
| 2026-08-27 | Rs 601.00 | Rs 622.00 | Rs 600.00 | Rs 616.90 | 2,755 |
| 2026-08-26 | Rs 620.20 | Rs 625.00 | Rs 597.00 | Rs 605.60 | 8,918 |
| 2026-08-25 | Rs 630.00 | Rs 631.00 | Rs 625.00 | Rs 625.00 | 2,060 |
| 2026-08-24 | Rs 638.00 | Rs 641.00 | Rs 627.00 | Rs 630.00 | 4,901 |
| 2026-08-21 | Rs 640.00 | Rs 642.00 | Rs 636.00 | Rs 636.00 | 5,609 |
| 2026-08-20 | Rs 648.00 | Rs 648.00 | Rs 640.00 | Rs 641.50 | 4,620 |
| 2026-08-19 | Rs 645.20 | Rs 652.00 | Rs 645.20 | Rs 646.00 | 2,309 |
| 2026-08-18 | Rs 660.00 | Rs 660.00 | Rs 643.00 | Rs 657.00 | 6,174 |
| 2026-08-17 | Rs 660.00 | Rs 665.00 | Rs 655.00 | Rs 655.10 | 5,752 |
| 2026-08-14 | Rs 665.00 | Rs 665.00 | Rs 661.20 | Rs 665.00 | 302 |
| 2026-08-13 | Rs 660.20 | Rs 664.00 | Rs 659.00 | Rs 662.00 | 2,521 |
| 2026-08-12 | Rs 663.00 | Rs 666.00 | Rs 660.00 | Rs 663.10 | 1,814 |
| 2026-08-11 | Rs 664.00 | Rs 674.00 | Rs 662.00 | Rs 663.00 | 2,950 |
| 2026-08-10 | Rs 661.20 | Rs 672.00 | Rs 656.00 | Rs 672.00 | 3,939 |
| 2026-08-07 | Rs 675.00 | Rs 675.00 | Rs 661.20 | Rs 661.20 | 2,700 |
| 2026-08-06 | Rs 665.30 | Rs 675.00 | Rs 662.00 | Rs 666.00 | 596 |
| 2026-08-05 | Rs 656.10 | Rs 674.90 | Rs 655.00 | Rs 665.30 | 2,701 |
| 2026-08-04 | Rs 660.60 | Rs 675.00 | Rs 660.60 | Rs 665.20 | 1,709 |
| 2026-08-03 | Rs 676.00 | Rs 680.80 | Rs 670.10 | Rs 672.10 | 3,192 |
| 2026-07-31 | Rs 670.00 | Rs 680.00 | Rs 665.00 | Rs 671.20 | 4,523 |
| 2026-07-30 | Rs 671.00 | Rs 680.00 | Rs 670.00 | Rs 677.00 | 3,566 |
| 2026-07-29 | Rs 722.00 | Rs 722.00 | Rs 678.00 | Rs 679.00 | 2,158 |
| 2026-07-28 | Rs 686.00 | Rs 690.00 | Rs 685.60 | Rs 687.70 | 3,344 |
| 2026-07-27 | Rs 700.00 | Rs 700.00 | Rs 680.00 | Rs 681.00 | 6,806 |
| 2026-07-24 | Rs 738.90 | Rs 738.90 | Rs 694.00 | Rs 694.00 | 25,005 |
| 2026-07-23 | Rs 725.00 | Rs 725.00 | Rs 695.00 | Rs 703.80 | 3,326 |
| 2026-07-22 | Rs 739.00 | Rs 739.00 | Rs 702.00 | Rs 708.00 | 7,631 |
| 2026-07-21 | Rs 730.00 | Rs 730.00 | Rs 700.00 | Rs 703.90 | 8,476 |
| 2026-07-20 | Rs 749.70 | Rs 749.70 | Rs 703.00 | Rs 712.00 | 5,599 |
| 2026-07-17 | Rs 690.10 | Rs 714.00 | Rs 668.10 | Rs 714.00 | 18,615 |
| 2026-07-16 | Rs 663.00 | Rs 681.80 | Rs 660.00 | Rs 670.00 | 5,384 |
| 2026-07-15 | Rs 684.90 | Rs 707.00 | Rs 663.00 | Rs 663.00 | 6,576 |
| 2026-07-14 | Rs 665.00 | Rs 679.00 | Rs 655.00 | Rs 667.20 | 2,053 |
| 2026-07-13 | Rs 680.00 | Rs 680.00 | Rs 660.00 | Rs 673.00 | 6,275 |
| 2026-07-10 | Rs 690.00 | Rs 694.90 | Rs 671.00 | Rs 683.00 | 7,572 |
| 2026-07-09 | Rs 710.00 | Rs 710.00 | Rs 671.00 | Rs 690.00 | 12,563 |
| 2026-07-08 | Rs 676.00 | Rs 695.00 | Rs 675.00 | Rs 695.00 | 1,574 |
| 2026-07-07 | Rs 699.90 | Rs 700.00 | Rs 680.00 | Rs 690.00 | 7,813 |
| 2026-07-06 | Rs 705.00 | Rs 705.00 | Rs 689.00 | Rs 690.10 | 5,348 |
| 2026-07-03 | Rs 702.10 | Rs 709.00 | Rs 691.30 | Rs 705.00 | 5,810 |
| 2026-07-02 | Rs 709.10 | Rs 709.10 | Rs 697.00 | Rs 707.80 | 2,306 |
| 2026-07-01 | Rs 708.20 | Rs 709.00 | Rs 696.50 | Rs 709.00 | 2,905 |
| 2026-06-30 | Rs 695.10 | Rs 700.00 | Rs 690.20 | Rs 699.60 | 1,409 |
| 2026-06-29 | Rs 710.00 | Rs 710.00 | Rs 699.00 | Rs 707.10 | 3,115 |
| 2026-06-26 | Rs 702.50 | Rs 710.90 | Rs 702.00 | Rs 710.90 | 3,438 |
| 2026-06-25 | Rs 715.00 | Rs 715.00 | Rs 702.50 | Rs 712.00 | 3,946 |
| 2026-06-24 | Rs 707.50 | Rs 715.00 | Rs 701.50 | Rs 710.00 | 6,968 |
| 2026-06-23 | Rs 711.50 | Rs 719.00 | Rs 706.20 | Rs 716.00 | 2,473 |
| 2026-06-22 | Rs 710.00 | Rs 725.00 | Rs 710.00 | Rs 724.00 | 2,121 |
| 2026-06-19 | Rs 710.00 | Rs 720.00 | Rs 707.10 | Rs 719.90 | 2,890 |
| 2026-06-18 | Rs 719.90 | Rs 720.00 | Rs 713.00 | Rs 713.00 | 2,729 |
| 2026-06-17 | Rs 713.10 | Rs 719.90 | Rs 713.00 | Rs 719.90 | 2,512 |
| 2026-06-16 | Rs 711.30 | Rs 720.00 | Rs 711.20 | Rs 720.00 | 4,546 |
| 2026-06-15 | Rs 740.00 | Rs 740.00 | Rs 710.10 | Rs 714.00 | 2,723 |
| 2026-06-12 | Rs 716.00 | Rs 722.00 | Rs 715.00 | Rs 722.00 | 2,336 |
| 2026-06-11 | Rs 707.00 | Rs 722.00 | Rs 707.00 | Rs 722.00 | 1,795 |
| 2026-06-10 | Rs 724.00 | Rs 724.00 | Rs 716.10 | Rs 720.00 | 4,405 |
| 2026-06-09 | Rs 718.00 | Rs 731.00 | Rs 712.00 | Rs 723.50 | 2,901 |
| 2026-06-08 | Rs 720.00 | Rs 725.00 | Rs 717.20 | Rs 719.20 | 4,278 |
| 2026-06-05 | Rs 734.00 | Rs 744.90 | Rs 720.00 | Rs 730.70 | 4,901 |
| 2026-06-04 | Rs 771.70 | Rs 771.70 | Rs 730.00 | Rs 734.00 | 5,462 |
| 2026-06-03 | Rs 730.00 | Rs 738.70 | Rs 730.00 | Rs 735.00 | 5,090 |
| 2026-06-02 | Rs 715.00 | Rs 734.00 | Rs 715.00 | Rs 731.80 | 5,928 |
| 2026-06-01 | Rs 729.00 | Rs 729.00 | Rs 712.00 | Rs 719.00 | 1,845 |
| 2026-05-27 | Rs 717.00 | Rs 729.00 | Rs 716.00 | Rs 729.00 | 4,120 |
| 2026-05-26 | Rs 723.00 | Rs 732.90 | Rs 715.00 | Rs 717.00 | 3,550 |
| 2026-05-25 | Rs 732.90 | Rs 733.00 | Rs 720.00 | Rs 725.00 | 4,980 |
| 2026-05-22 | Rs 712.00 | Rs 721.70 | Rs 712.00 | Rs 718.00 | 4,227 |
| 2026-05-21 | Rs 756.00 | Rs 756.00 | Rs 711.50 | Rs 712.00 | 3,225 |
| 2026-05-20 | Rs 729.90 | Rs 729.90 | Rs 707.70 | Rs 720.00 | 3,352 |
| 2026-05-19 | Rs 707.00 | Rs 711.80 | Rs 707.00 | Rs 711.80 | 1,767 |
| 2026-05-18 | Rs 730.00 | Rs 730.00 | Rs 703.00 | Rs 705.60 | 4,737 |
| 2026-05-15 | Rs 717.00 | Rs 717.00 | Rs 709.00 | Rs 710.00 | 3,652 |
| 2026-05-14 | Rs 714.00 | Rs 720.00 | Rs 713.00 | Rs 715.10 | 2,110 |
| 2026-05-13 | Rs 710.00 | Rs 727.00 | Rs 710.00 | Rs 715.00 | 1,943 |
| 2026-05-12 | Rs 730.00 | Rs 735.00 | Rs 715.10 | Rs 717.10 | 4,144 |
| 2026-05-11 | Rs 725.00 | Rs 740.00 | Rs 725.00 | Rs 735.00 | 5,475 |
| 2026-05-08 | Rs 709.00 | Rs 725.00 | Rs 709.00 | Rs 725.00 | 1,727 |
| 2026-05-07 | Rs 730.00 | Rs 730.00 | Rs 708.10 | Rs 714.90 | 2,336 |
| 2026-05-06 | Rs 713.00 | Rs 713.00 | Rs 709.00 | Rs 709.00 | 1,564 |
| 2026-05-05 | Rs 700.10 | Rs 714.00 | Rs 700.10 | Rs 713.00 | 2,462 |
| 2026-05-04 | Rs 707.10 | Rs 715.00 | Rs 705.10 | Rs 707.00 | 3,560 |
| 2026-04-30 | Rs 711.20 | Rs 723.00 | Rs 705.00 | Rs 718.80 | 5,626 |
| 2026-04-29 | Rs 761.10 | Rs 761.10 | Rs 710.00 | Rs 715.00 | 5,554 |
| 2026-04-28 | Rs 728.00 | Rs 740.00 | Rs 719.00 | Rs 724.90 | 6,001 |
| 2026-04-27 | Rs 726.00 | Rs 740.00 | Rs 722.10 | Rs 728.00 | 3,323 |
| 2026-04-24 | Rs 731.10 | Rs 730.00 | Rs 720.00 | Rs 726.00 | 1,671 |
| 2026-04-23 | Rs 740.00 | Rs 740.00 | Rs 720.50 | Rs 731.10 | 2,456 |
| 2026-04-22 | Rs 720.00 | Rs 740.00 | Rs 718.50 | Rs 735.00 | 4,208 |
| 2026-04-21 | Rs 731.00 | Rs 745.00 | Rs 725.50 | Rs 726.00 | 3,914 |
| 2026-04-20 | Rs 702.10 | Rs 766.90 | Rs 702.10 | Rs 731.00 | 1,692 |
| 2026-04-17 | Rs 728.00 | Rs 742.00 | Rs 728.00 | Rs 739.00 | 1,758 |
| 2026-04-16 | Rs 731.00 | Rs 743.00 | Rs 730.30 | Rs 735.00 | 6,476 |
| 2026-04-15 | Rs 761.90 | Rs 761.90 | Rs 741.40 | Rs 742.00 | 9,620 |
| 2026-04-13 | Rs 750.00 | Rs 755.80 | Rs 741.00 | Rs 747.00 | 4,167 |
| 2026-04-10 | Rs 769.80 | Rs 769.80 | Rs 740.10 | Rs 750.00 | 4,921 |
| 2026-04-09 | Rs 761.40 | Rs 761.40 | Rs 740.00 | Rs 756.00 | 10,926 |
| 2026-04-08 | Rs 750.00 | Rs 754.00 | Rs 736.20 | Rs 747.00 | 6,219 |
| 2026-04-07 | Rs 757.80 | Rs 757.80 | Rs 732.10 | Rs 739.80 | 3,868 |
| 2026-04-06 | Rs 731.20 | Rs 774.10 | Rs 700.00 | Rs 743.00 | 21,815 |
| 2026-04-05 | Rs 730.00 | Rs 735.00 | Rs 706.10 | Rs 716.90 | 19,657 |
| 2026-04-02 | Rs 763.00 | Rs 763.00 | Rs 733.00 | Rs 735.00 | 9,741 |
| 2026-04-01 | Rs 752.70 | Rs 754.10 | Rs 725.00 | Rs 749.00 | 31,223 |
| 2026-03-31 | Rs 755.00 | Rs 767.90 | Rs 745.40 | Rs 765.00 | 13,088 |
| 2026-03-30 | Rs 785.00 | Rs 785.00 | Rs 745.00 | Rs 758.20 | 19,700 |
| 2026-03-29 | Rs 813.00 | Rs 813.00 | Rs 770.00 | Rs 770.00 | 17,241 |
| 2026-03-26 | Rs 786.00 | Rs 799.00 | Rs 775.00 | Rs 798.00 | 9,135 |
| 2026-03-25 | Rs 815.00 | Rs 815.00 | Rs 785.00 | Rs 790.10 | 22,893 |
| 2026-03-24 | Rs 843.00 | Rs 843.00 | Rs 801.00 | Rs 821.00 | 30,135 |
| 2026-03-23 | Rs 810.90 | Rs 860.00 | Rs 785.00 | Rs 860.00 | 57,292 |
| 2026-03-22 | Rs 759.90 | Rs 802.00 | Rs 756.00 | Rs 795.00 | 62,352 |
| 2026-03-19 | Rs 733.00 | Rs 769.00 | Rs 727.00 | Rs 745.00 | 42,165 |
| 2026-03-17 | Rs 736.00 | Rs 736.90 | Rs 729.10 | Rs 730.10 | 13,606 |
| 2026-03-16 | Rs 753.00 | Rs 753.00 | Rs 731.00 | Rs 735.00 | 10,534 |
| 2026-03-15 | Rs 755.00 | Rs 755.00 | Rs 739.00 | Rs 739.00 | 27,206 |
| 2026-03-12 | Rs 748.00 | Rs 752.00 | Rs 740.00 | Rs 741.00 | 15,507 |
| 2026-03-11 | Rs 765.00 | Rs 765.00 | Rs 745.00 | Rs 746.00 | 15,316 |
| 2026-03-10 | Rs 779.80 | Rs 779.80 | Rs 744.40 | Rs 762.00 | 27,012 |
| 2026-03-09 | Rs 749.70 | Rs 764.60 | Rs 749.70 | Rs 764.60 | 70 |
| 2026-03-03 | Rs 730.00 | Rs 740.00 | Rs 728.10 | Rs 735.00 | 3,685 |
| 2026-03-01 | Rs 716.10 | Rs 724.50 | Rs 716.00 | Rs 716.10 | 8,540 |
| 2026-02-26 | Rs 711.10 | Rs 720.00 | Rs 711.00 | Rs 716.00 | 7,019 |
| 2026-02-25 | Rs 725.00 | Rs 725.00 | Rs 713.00 | Rs 719.00 | 1,659 |
| 2026-02-24 | Rs 727.00 | Rs 727.00 | Rs 713.00 | Rs 715.00 | 2,054 |
| 2026-02-23 | Rs 724.00 | Rs 724.00 | Rs 709.60 | Rs 714.00 | 3,596 |
| 2026-02-22 | Rs 730.00 | Rs 730.00 | Rs 707.00 | Rs 711.00 | 4,129 |
| 2026-02-17 | Rs 721.00 | Rs 728.00 | Rs 700.70 | Rs 716.00 | 19,245 |
| 2026-02-16 | Rs 720.00 | Rs 745.00 | Rs 714.50 | Rs 725.00 | 9,648 |
| 2026-02-12 | Rs 752.70 | Rs 752.70 | Rs 724.00 | Rs 727.00 | 8,894 |
| 2026-02-11 | Rs 740.00 | Rs 740.00 | Rs 728.00 | Rs 738.00 | 6,438 |
| 2026-02-10 | Rs 751.00 | Rs 751.00 | Rs 730.00 | Rs 737.40 | 7,538 |
| 2026-02-09 | Rs 738.00 | Rs 748.00 | Rs 735.00 | Rs 737.00 | 8,335 |
| 2026-02-08 | Rs 741.40 | Rs 764.80 | Rs 738.00 | Rs 738.00 | 15,341 |
| 2026-02-05 | Rs 752.00 | Rs 752.00 | Rs 740.00 | Rs 749.90 | 8,382 |
| 2026-02-04 | Rs 726.20 | Rs 768.90 | Rs 726.20 | Rs 737.70 | 4,679 |
| 2026-02-03 | Rs 757.00 | Rs 757.00 | Rs 740.00 | Rs 741.00 | 8,282 |
| 2026-02-02 | Rs 750.00 | Rs 755.80 | Rs 741.50 | Rs 743.00 | 5,861 |
| 2026-02-01 | Rs 760.00 | Rs 760.00 | Rs 740.00 | Rs 741.10 | 10,250 |
| 2026-01-29 | Rs 781.90 | Rs 781.90 | Rs 745.00 | Rs 750.30 | 16,878 |
| 2026-01-28 | Rs 759.40 | Rs 768.00 | Rs 745.00 | Rs 767.00 | 8,391 |
| 2026-01-27 | Rs 781.00 | Rs 795.00 | Rs 759.70 | Rs 774.80 | 15,099 |
| 2026-01-26 | Rs 821.10 | Rs 821.10 | Rs 780.00 | Rs 795.00 | 11,820 |
| 2026-01-25 | Rs 786.00 | Rs 805.00 | Rs 764.00 | Rs 805.00 | 24,669 |
| 2026-01-22 | Rs 752.00 | Rs 804.00 | Rs 752.00 | Rs 775.00 | 14,711 |
| 2026-01-21 | Rs 756.00 | Rs 764.80 | Rs 755.20 | Rs 761.00 | 4,787 |
| 2026-01-20 | Rs 761.00 | Rs 775.00 | Rs 753.70 | Rs 770.00 | 21,676 |
| 2026-01-18 | Rs 742.00 | Rs 756.00 | Rs 733.00 | Rs 750.00 | 12,034 |
| 2026-01-14 | Rs 750.00 | Rs 750.00 | Rs 728.00 | Rs 731.00 | 5,759 |
| 2026-01-13 | Rs 736.00 | Rs 742.00 | Rs 721.00 | Rs 742.00 | 7,790 |
| 2026-01-12 | Rs 735.10 | Rs 748.70 | Rs 726.00 | Rs 728.00 | 8,370 |
| 2026-01-08 | Rs 727.00 | Rs 740.00 | Rs 727.00 | Rs 740.00 | 5,440 |
| 2026-01-07 | Rs 701.20 | Rs 734.50 | Rs 701.20 | Rs 730.10 | 12,908 |
| 2026-01-06 | Rs 707.10 | Rs 720.00 | Rs 706.00 | Rs 712.10 | 12,982 |
| 2026-01-05 | Rs 718.80 | Rs 718.80 | Rs 707.00 | Rs 714.80 | 3,224 |
| 2026-01-04 | Rs 726.00 | Rs 726.00 | Rs 706.00 | Rs 711.00 | 8,548 |
| 2026-01-01 | Rs 760.00 | Rs 760.00 | Rs 735.00 | Rs 745.60 | 9,292 |
| 2025-12-31 | Rs 744.90 | Rs 750.00 | Rs 730.00 | Rs 750.00 | 9,838 |
| 2025-12-29 | Rs 754.80 | Rs 754.80 | Rs 732.10 | Rs 737.00 | 8,268 |
| 2025-12-28 | Rs 730.00 | Rs 745.00 | Rs 730.00 | Rs 740.00 | 5,180 |
| 2025-12-24 | Rs 731.00 | Rs 735.00 | Rs 730.00 | Rs 730.40 | 2,951 |
| 2025-12-23 | Rs 731.10 | Rs 744.00 | Rs 731.10 | Rs 740.00 | 6,206 |
| 2025-12-22 | Rs 730.00 | Rs 757.80 | Rs 730.00 | Rs 743.50 | 37,146 |
| 2025-12-21 | Rs 729.00 | Rs 750.00 | Rs 729.00 | Rs 730.00 | 15,161 |
| 2025-12-18 | Rs 742.70 | Rs 748.00 | Rs 740.40 | Rs 743.00 | 1,808 |
| 2025-12-17 | Rs 759.90 | Rs 759.90 | Rs 742.00 | Rs 751.00 | 4,752 |
| 2025-12-16 | Rs 730.20 | Rs 749.00 | Rs 730.20 | Rs 746.00 | 5,375 |
| 2025-12-15 | Rs 754.80 | Rs 754.80 | Rs 735.50 | Rs 738.00 | 3,954 |
| 2025-12-14 | Rs 738.00 | Rs 745.20 | Rs 738.00 | Rs 740.00 | 10,261 |
| 2025-12-11 | Rs 736.00 | Rs 755.00 | Rs 736.00 | Rs 745.20 | 884 |
| 2025-12-10 | Rs 735.70 | Rs 752.00 | Rs 735.00 | Rs 744.50 | 4,260 |
| 2025-12-09 | Rs 760.00 | Rs 764.00 | Rs 745.10 | Rs 745.10 | 2,476 |
| 2025-12-08 | Rs 755.00 | Rs 784.00 | Rs 749.40 | Rs 750.00 | 8,874 |
| 2025-12-07 | Rs 760.00 | Rs 772.90 | Rs 751.00 | Rs 755.00 | 7,662 |
| 2025-12-03 | Rs 789.00 | Rs 789.00 | Rs 758.20 | Rs 772.90 | 6,310 |
| 2025-12-02 | Rs 787.00 | Rs 819.00 | Rs 765.30 | Rs 775.00 | 5,399 |
| 2025-12-01 | Rs 775.00 | Rs 783.30 | Rs 768.00 | Rs 773.20 | 4,810 |
| 2025-11-30 | Rs 790.00 | Rs 790.00 | Rs 762.00 | Rs 768.00 | 6,576 |
| 2025-11-27 | Rs 798.00 | Rs 800.80 | Rs 776.50 | Rs 782.00 | 12,765 |
| 2025-11-26 | Rs 808.00 | Rs 811.20 | Rs 772.00 | Rs 785.10 | 13,921 |
| 2025-11-25 | Rs 813.00 | Rs 813.00 | Rs 775.40 | Rs 799.90 | 13,275 |
| 2025-11-24 | Rs 778.00 | Rs 800.70 | Rs 765.00 | Rs 800.70 | 37,207 |
| 2025-11-23 | Rs 764.80 | Rs 765.00 | Rs 750.00 | Rs 765.00 | 13,658 |
| 2025-11-20 | Rs 728.00 | Rs 771.50 | Rs 715.00 | Rs 750.00 | 22,347 |
| 2025-11-19 | Rs 754.80 | Rs 754.80 | Rs 720.30 | Rs 742.00 | 3,451 |
| 2025-11-18 | Rs 742.40 | Rs 750.00 | Rs 730.00 | Rs 740.00 | 5,991 |
| 2025-11-17 | Rs 738.40 | Rs 748.00 | Rs 711.00 | Rs 728.00 | 5,043 |
| 2025-11-16 | Rs 724.00 | Rs 738.40 | Rs 712.00 | Rs 724.00 | 10,007 |
| 2025-11-13 | Rs 721.00 | Rs 753.00 | Rs 721.00 | Rs 738.50 | 5,972 |
| 2025-11-12 | Rs 756.00 | Rs 771.00 | Rs 705.00 | Rs 728.00 | 18,209 |
| 2025-11-11 | Rs 771.10 | Rs 779.00 | Rs 750.00 | Rs 762.90 | 4,407 |
| 2025-11-10 | Rs 755.00 | Rs 770.00 | Rs 750.40 | Rs 756.00 | 10,125 |
| 2025-11-09 | Rs 800.00 | Rs 800.00 | Rs 761.40 | Rs 761.40 | 8,797 |
| 2025-11-06 | Rs 770.00 | Rs 814.90 | Rs 770.00 | Rs 785.00 | 10,098 |
| 2025-11-05 | Rs 773.00 | Rs 785.00 | Rs 770.00 | Rs 771.00 | 6,193 |
| 2025-11-04 | Rs 798.00 | Rs 800.00 | Rs 770.00 | Rs 772.50 | 6,465 |
| 2025-11-03 | Rs 797.10 | Rs 805.00 | Rs 780.00 | Rs 788.00 | 15,222 |
| 2025-11-02 | Rs 810.00 | Rs 824.00 | Rs 794.00 | Rs 813.00 | 15,579 |
| 2025-10-30 | Rs 760.00 | Rs 821.80 | Rs 740.10 | Rs 821.80 | 34,510 |
| 2025-10-29 | Rs 787.00 | Rs 818.00 | Rs 756.60 | Rs 770.00 | 9,288 |
| 2025-10-28 | Rs 745.00 | Rs 780.00 | Rs 735.10 | Rs 772.00 | 14,653 |
| 2025-10-26 | Rs 745.00 | Rs 745.00 | Rs 709.00 | Rs 735.00 | 3,065 |
| 2025-10-19 | Rs 720.00 | Rs 743.00 | Rs 720.00 | Rs 738.00 | 3,758 |
| 2025-10-16 | Rs 759.00 | Rs 759.00 | Rs 704.00 | Rs 730.00 | 8,286 |
| 2025-10-15 | Rs 760.00 | Rs 774.00 | Rs 719.30 | Rs 745.00 | 21,451 |
| 2025-10-14 | Rs 772.00 | Rs 777.00 | Rs 740.00 | Rs 745.10 | 12,254 |
| 2025-10-13 | Rs 756.90 | Rs 772.00 | Rs 743.00 | Rs 767.00 | 6,274 |
| 2025-10-12 | Rs 777.00 | Rs 777.10 | Rs 740.00 | Rs 756.90 | 15,926 |
| 2025-10-09 | Rs 787.70 | Rs 835.00 | Rs 787.70 | Rs 790.00 | 15,475 |
| 2025-10-08 | Rs 786.10 | Rs 800.00 | Rs 765.50 | Rs 772.30 | 11,635 |
| 2025-10-07 | Rs 835.00 | Rs 840.00 | Rs 788.10 | Rs 798.00 | 8,808 |
| 2025-09-28 | Rs 845.00 | Rs 855.70 | Rs 835.00 | Rs 835.10 | 3,282 |
| 2025-09-25 | Rs 850.00 | Rs 859.00 | Rs 828.30 | Rs 839.00 | 6,255 |
| 2025-09-24 | Rs 852.10 | Rs 865.00 | Rs 840.00 | Rs 860.00 | 8,885 |
| 2025-09-23 | Rs 825.00 | Rs 866.00 | Rs 815.00 | Rs 866.00 | 24,460 |
| 2025-09-21 | Rs 790.70 | Rs 850.00 | Rs 780.00 | Rs 810.88 | 17,438 |
| 2025-09-08 | Rs 828.00 | Rs 828.00 | Rs 803.80 | Rs 806.80 | 10,562 |
| 2025-09-07 | Rs 829.00 | Rs 840.00 | Rs 829.00 | Rs 831.98 | 6,229 |
| 2025-09-04 | Rs 845.00 | Rs 845.00 | Rs 820.00 | Rs 835.65 | 10,548 |