Mandakini Hydropower Limited (MHL) Price History
Daily open, high, low, close and volume for Mandakini Hydropower Limited (MHL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 436.00 | Rs 449.90 | Rs 436.00 | Rs 441.00 | 6,005 |
| 2026-10-08 | Rs 441.00 | Rs 445.00 | Rs 441.00 | Rs 442.50 | 2,144 |
| 2026-10-07 | Rs 440.00 | Rs 442.00 | Rs 436.00 | Rs 442.00 | 4,940 |
| 2026-10-06 | Rs 441.00 | Rs 448.00 | Rs 439.00 | Rs 444.40 | 15,474 |
| 2026-10-05 | Rs 433.00 | Rs 444.90 | Rs 433.00 | Rs 444.90 | 2,195 |
| 2026-10-02 | Rs 445.00 | Rs 446.00 | Rs 440.10 | Rs 444.00 | 3,547 |
| 2026-10-01 | Rs 445.00 | Rs 454.00 | Rs 441.20 | Rs 445.00 | 4,073 |
| 2026-09-30 | Rs 450.00 | Rs 451.00 | Rs 439.10 | Rs 447.90 | 11,115 |
| 2026-09-29 | Rs 450.00 | Rs 460.00 | Rs 447.20 | Rs 448.60 | 6,861 |
| 2026-09-28 | Rs 457.00 | Rs 464.90 | Rs 451.10 | Rs 459.00 | 3,595 |
| 2026-09-24 | Rs 467.00 | Rs 467.00 | Rs 455.00 | Rs 457.00 | 5,324 |
| 2026-09-23 | Rs 460.00 | Rs 460.00 | Rs 453.40 | Rs 456.00 | 7,277 |
| 2026-09-22 | Rs 460.00 | Rs 474.00 | Rs 450.10 | Rs 464.80 | 15,359 |
| 2026-09-18 | Rs 460.00 | Rs 472.00 | Rs 460.00 | Rs 470.00 | 6,452 |
| 2026-09-17 | Rs 460.00 | Rs 473.80 | Rs 460.00 | Rs 464.00 | 5,476 |
| 2026-09-16 | Rs 474.00 | Rs 475.00 | Rs 460.00 | Rs 463.90 | 4,635 |
| 2026-09-15 | Rs 484.00 | Rs 484.00 | Rs 457.20 | Rs 473.40 | 7,223 |
| 2026-09-14 | Rs 450.00 | Rs 469.00 | Rs 450.00 | Rs 461.00 | 5,744 |
| 2026-09-11 | Rs 443.00 | Rs 455.00 | Rs 441.00 | Rs 455.00 | 2,347 |
| 2026-09-10 | Rs 438.10 | Rs 445.00 | Rs 435.00 | Rs 443.90 | 2,945 |
| 2026-09-09 | Rs 452.90 | Rs 455.00 | Rs 442.40 | Rs 445.50 | 1,110 |
| 2026-09-07 | Rs 445.00 | Rs 454.50 | Rs 444.00 | Rs 452.90 | 4,993 |
| 2026-09-03 | Rs 442.50 | Rs 447.80 | Rs 440.00 | Rs 445.00 | 1,354 |
| 2026-09-02 | Rs 435.10 | Rs 444.50 | Rs 435.00 | Rs 443.30 | 5,301 |
| 2026-09-01 | Rs 449.00 | Rs 449.00 | Rs 440.10 | Rs 445.00 | 3,452 |
| 2026-08-31 | Rs 450.00 | Rs 450.00 | Rs 437.00 | Rs 447.00 | 3,670 |
| 2026-08-27 | Rs 437.00 | Rs 458.80 | Rs 437.00 | Rs 458.80 | 2,338 |
| 2026-08-26 | Rs 458.00 | Rs 459.00 | Rs 440.00 | Rs 450.00 | 11,337 |
| 2026-08-25 | Rs 455.10 | Rs 463.90 | Rs 455.00 | Rs 463.00 | 1,481 |
| 2026-08-24 | Rs 460.00 | Rs 462.80 | Rs 455.10 | Rs 462.80 | 2,440 |
| 2026-08-21 | Rs 465.00 | Rs 468.00 | Rs 458.00 | Rs 459.00 | 5,507 |
| 2026-08-20 | Rs 458.20 | Rs 468.00 | Rs 458.20 | Rs 468.00 | 1,598 |
| 2026-08-19 | Rs 462.00 | Rs 465.00 | Rs 455.10 | Rs 465.00 | 3,234 |
| 2026-08-18 | Rs 464.00 | Rs 468.00 | Rs 455.10 | Rs 466.00 | 4,368 |
| 2026-08-17 | Rs 465.20 | Rs 473.90 | Rs 463.20 | Rs 468.00 | 2,420 |
| 2026-08-14 | Rs 463.50 | Rs 480.00 | Rs 463.50 | Rs 465.00 | 1,564 |
| 2026-08-13 | Rs 462.20 | Rs 474.90 | Rs 462.20 | Rs 470.00 | 4,009 |
| 2026-08-12 | Rs 466.00 | Rs 468.00 | Rs 463.50 | Rs 464.00 | 2,741 |
| 2026-08-11 | Rs 464.10 | Rs 472.00 | Rs 464.10 | Rs 466.10 | 1,698 |
| 2026-08-10 | Rs 463.00 | Rs 468.00 | Rs 463.00 | Rs 468.00 | 700 |
| 2026-08-07 | Rs 465.00 | Rs 473.80 | Rs 464.00 | Rs 470.00 | 3,960 |
| 2026-08-06 | Rs 482.00 | Rs 482.00 | Rs 466.00 | Rs 468.50 | 2,541 |
| 2026-08-05 | Rs 467.10 | Rs 470.00 | Rs 465.60 | Rs 469.50 | 1,739 |
| 2026-08-04 | Rs 476.00 | Rs 476.00 | Rs 466.10 | Rs 467.10 | 5,004 |
| 2026-08-03 | Rs 481.00 | Rs 482.00 | Rs 468.40 | Rs 476.00 | 1,866 |
| 2026-07-31 | Rs 480.00 | Rs 480.00 | Rs 463.00 | Rs 477.80 | 349 |
| 2026-07-30 | Rs 470.00 | Rs 470.00 | Rs 466.20 | Rs 470.00 | 3,265 |
| 2026-07-29 | Rs 470.00 | Rs 480.00 | Rs 465.60 | Rs 474.00 | 7,960 |
| 2026-07-28 | Rs 473.00 | Rs 478.00 | Rs 467.00 | Rs 470.00 | 9,647 |
| 2026-07-27 | Rs 480.00 | Rs 487.00 | Rs 472.00 | Rs 478.00 | 5,142 |
| 2026-07-24 | Rs 489.00 | Rs 489.00 | Rs 480.00 | Rs 485.00 | 6,501 |
| 2026-07-23 | Rs 483.00 | Rs 489.80 | Rs 477.60 | Rs 489.80 | 3,249 |
| 2026-07-22 | Rs 480.30 | Rs 487.00 | Rs 480.30 | Rs 485.00 | 5,344 |
| 2026-07-21 | Rs 490.00 | Rs 500.00 | Rs 483.00 | Rs 490.00 | 9,016 |
| 2026-07-20 | Rs 489.90 | Rs 495.00 | Rs 480.00 | Rs 492.00 | 10,339 |
| 2026-07-17 | Rs 480.00 | Rs 489.90 | Rs 475.00 | Rs 489.90 | 6,720 |
| 2026-07-16 | Rs 475.00 | Rs 475.00 | Rs 456.30 | Rs 469.00 | 11,462 |
| 2026-07-15 | Rs 466.40 | Rs 479.50 | Rs 466.20 | Rs 478.00 | 1,159 |
| 2026-07-14 | Rs 462.30 | Rs 470.00 | Rs 455.00 | Rs 470.00 | 2,932 |
| 2026-07-13 | Rs 467.00 | Rs 468.00 | Rs 463.20 | Rs 468.00 | 3,478 |
| 2026-07-10 | Rs 475.00 | Rs 475.00 | Rs 464.00 | Rs 471.90 | 1,377 |
| 2026-07-09 | Rs 472.00 | Rs 472.00 | Rs 464.00 | Rs 464.00 | 1,844 |
| 2026-07-08 | Rs 483.00 | Rs 491.00 | Rs 463.00 | Rs 474.90 | 3,811 |
| 2026-07-07 | Rs 459.00 | Rs 515.00 | Rs 459.00 | Rs 491.00 | 26,619 |
| 2026-07-06 | Rs 463.00 | Rs 470.00 | Rs 463.00 | Rs 465.20 | 1,043 |
| 2026-07-03 | Rs 471.00 | Rs 478.90 | Rs 466.40 | Rs 476.80 | 9,499 |
| 2026-07-02 | Rs 470.00 | Rs 478.80 | Rs 467.00 | Rs 476.00 | 3,480 |
| 2026-07-01 | Rs 455.00 | Rs 472.00 | Rs 455.00 | Rs 470.00 | 2,817 |
| 2026-06-30 | Rs 461.00 | Rs 477.00 | Rs 452.30 | Rs 460.00 | 7,842 |
| 2026-06-29 | Rs 464.00 | Rs 477.90 | Rs 464.00 | Rs 466.20 | 2,627 |
| 2026-06-26 | Rs 490.00 | Rs 490.00 | Rs 465.80 | Rs 476.00 | 9,577 |
| 2026-06-25 | Rs 480.00 | Rs 494.40 | Rs 467.00 | Rs 477.00 | 9,578 |
| 2026-06-24 | Rs 484.10 | Rs 492.00 | Rs 480.00 | Rs 480.60 | 3,313 |
| 2026-06-23 | Rs 492.20 | Rs 494.00 | Rs 487.00 | Rs 489.00 | 6,664 |
| 2026-06-22 | Rs 492.20 | Rs 502.70 | Rs 492.20 | Rs 494.50 | 886 |
| 2026-06-19 | Rs 498.00 | Rs 498.00 | Rs 492.20 | Rs 493.50 | 2,482 |
| 2026-06-18 | Rs 503.90 | Rs 503.90 | Rs 492.10 | Rs 492.10 | 7,170 |
| 2026-06-17 | Rs 494.00 | Rs 502.00 | Rs 492.50 | Rs 501.90 | 8,506 |
| 2026-06-16 | Rs 496.00 | Rs 500.00 | Rs 493.00 | Rs 497.80 | 5,668 |
| 2026-06-15 | Rs 493.00 | Rs 496.80 | Rs 491.50 | Rs 496.00 | 1,447 |
| 2026-06-12 | Rs 473.00 | Rs 497.00 | Rs 473.00 | Rs 496.90 | 2,040 |
| 2026-06-11 | Rs 475.00 | Rs 503.00 | Rs 475.00 | Rs 497.00 | 12,778 |
| 2026-06-10 | Rs 495.10 | Rs 499.90 | Rs 495.00 | Rs 499.70 | 3,122 |
| 2026-06-09 | Rs 500.00 | Rs 500.00 | Rs 492.80 | Rs 497.50 | 4,062 |
| 2026-06-08 | Rs 500.00 | Rs 500.00 | Rs 494.10 | Rs 500.00 | 4,201 |
| 2026-06-05 | Rs 498.10 | Rs 504.00 | Rs 498.00 | Rs 500.00 | 6,285 |
| 2026-06-04 | Rs 529.00 | Rs 529.00 | Rs 500.00 | Rs 506.00 | 9,206 |
| 2026-06-03 | Rs 499.00 | Rs 504.70 | Rs 497.30 | Rs 503.90 | 4,072 |
| 2026-06-02 | Rs 500.00 | Rs 504.00 | Rs 492.00 | Rs 502.90 | 6,700 |
| 2026-06-01 | Rs 496.00 | Rs 506.00 | Rs 495.00 | Rs 499.90 | 4,455 |
| 2026-05-27 | Rs 504.00 | Rs 506.90 | Rs 500.00 | Rs 506.50 | 10,989 |
| 2026-05-26 | Rs 512.00 | Rs 512.00 | Rs 501.00 | Rs 505.10 | 7,260 |
| 2026-05-25 | Rs 500.00 | Rs 510.00 | Rs 498.50 | Rs 508.00 | 11,038 |
| 2026-05-22 | Rs 492.00 | Rs 501.90 | Rs 492.00 | Rs 500.00 | 6,671 |
| 2026-05-21 | Rs 497.00 | Rs 498.00 | Rs 493.20 | Rs 498.00 | 1,665 |
| 2026-05-20 | Rs 492.00 | Rs 501.90 | Rs 491.60 | Rs 501.00 | 4,245 |
| 2026-05-19 | Rs 494.10 | Rs 495.00 | Rs 493.00 | Rs 493.00 | 941 |
| 2026-05-18 | Rs 485.10 | Rs 501.00 | Rs 485.10 | Rs 499.90 | 3,790 |
| 2026-05-15 | Rs 496.00 | Rs 502.00 | Rs 490.20 | Rs 498.50 | 2,624 |
| 2026-05-14 | Rs 492.10 | Rs 496.00 | Rs 489.10 | Rs 496.00 | 5,149 |
| 2026-05-13 | Rs 494.00 | Rs 497.00 | Rs 490.10 | Rs 495.40 | 4,420 |
| 2026-05-12 | Rs 501.10 | Rs 508.80 | Rs 492.20 | Rs 499.00 | 7,559 |
| 2026-05-11 | Rs 500.00 | Rs 509.70 | Rs 495.10 | Rs 505.00 | 25,089 |
| 2026-05-08 | Rs 499.90 | Rs 506.80 | Rs 495.10 | Rs 502.00 | 2,275 |
| 2026-05-07 | Rs 489.00 | Rs 499.60 | Rs 484.00 | Rs 499.60 | 7,683 |
| 2026-05-06 | Rs 485.00 | Rs 493.00 | Rs 485.00 | Rs 492.00 | 11,104 |
| 2026-05-05 | Rs 484.20 | Rs 495.00 | Rs 484.10 | Rs 489.80 | 4,981 |
| 2026-05-04 | Rs 500.00 | Rs 510.00 | Rs 490.00 | Rs 490.00 | 8,957 |
| 2026-04-30 | Rs 495.10 | Rs 504.00 | Rs 490.00 | Rs 497.00 | 9,126 |
| 2026-04-29 | Rs 508.00 | Rs 504.00 | Rs 495.00 | Rs 504.00 | 4,584 |
| 2026-04-28 | Rs 509.50 | Rs 514.80 | Rs 505.00 | Rs 508.00 | 4,079 |
| 2026-04-27 | Rs 506.90 | Rs 510.00 | Rs 506.00 | Rs 509.50 | 3,997 |
| 2026-04-24 | Rs 504.90 | Rs 508.90 | Rs 500.00 | Rs 506.90 | 6,071 |
| 2026-04-23 | Rs 498.00 | Rs 514.80 | Rs 498.00 | Rs 504.90 | 6,491 |
| 2026-04-22 | Rs 510.00 | Rs 518.00 | Rs 502.10 | Rs 510.00 | 13,103 |
| 2026-04-21 | Rs 489.00 | Rs 520.90 | Rs 489.00 | Rs 514.90 | 5,693 |
| 2026-04-20 | Rs 534.90 | Rs 534.90 | Rs 511.10 | Rs 513.90 | 5,632 |
| 2026-04-17 | Rs 525.90 | Rs 525.90 | Rs 515.50 | Rs 519.90 | 13,431 |
| 2026-04-16 | Rs 539.00 | Rs 539.00 | Rs 520.10 | Rs 525.90 | 15,752 |
| 2026-04-15 | Rs 538.40 | Rs 538.40 | Rs 530.00 | Rs 535.00 | 15,196 |
| 2026-04-13 | Rs 522.10 | Rs 537.00 | Rs 522.00 | Rs 528.00 | 16,614 |
| 2026-04-10 | Rs 515.60 | Rs 526.00 | Rs 515.60 | Rs 521.00 | 19,159 |
| 2026-04-09 | Rs 506.70 | Rs 535.00 | Rs 506.70 | Rs 526.10 | 17,694 |
| 2026-04-08 | Rs 499.90 | Rs 520.80 | Rs 499.90 | Rs 517.00 | 17,423 |
| 2026-04-07 | Rs 509.20 | Rs 521.20 | Rs 505.10 | Rs 509.90 | 14,763 |
| 2026-04-06 | Rs 500.00 | Rs 517.90 | Rs 500.00 | Rs 509.20 | 20,475 |
| 2026-04-05 | Rs 513.00 | Rs 523.00 | Rs 494.40 | Rs 499.90 | 35,916 |
| 2026-04-02 | Rs 511.00 | Rs 535.00 | Rs 511.00 | Rs 522.70 | 24,113 |
| 2026-04-01 | Rs 530.10 | Rs 535.00 | Rs 516.00 | Rs 519.00 | 25,407 |
| 2026-03-31 | Rs 528.10 | Rs 545.00 | Rs 525.00 | Rs 535.00 | 14,662 |
| 2026-03-30 | Rs 536.00 | Rs 541.00 | Rs 527.00 | Rs 536.80 | 14,807 |
| 2026-03-29 | Rs 550.00 | Rs 550.00 | Rs 534.10 | Rs 536.50 | 27,826 |
| 2026-03-26 | Rs 554.00 | Rs 554.00 | Rs 546.10 | Rs 549.20 | 32,584 |
| 2026-03-25 | Rs 560.00 | Rs 560.00 | Rs 548.00 | Rs 548.00 | 28,541 |
| 2026-03-24 | Rs 548.00 | Rs 569.00 | Rs 540.40 | Rs 560.00 | 43,891 |
| 2026-03-23 | Rs 554.80 | Rs 555.50 | Rs 545.10 | Rs 548.70 | 33,951 |
| 2026-03-22 | Rs 563.00 | Rs 572.00 | Rs 552.00 | Rs 554.80 | 61,723 |
| 2026-03-19 | Rs 562.90 | Rs 574.00 | Rs 558.90 | Rs 561.00 | 45,042 |
| 2026-03-17 | Rs 562.00 | Rs 565.00 | Rs 553.10 | Rs 562.90 | 39,910 |
| 2026-03-16 | Rs 535.00 | Rs 580.00 | Rs 535.00 | Rs 562.00 | 130,183 |
| 2026-03-15 | Rs 559.40 | Rs 559.40 | Rs 545.00 | Rs 545.30 | 27,246 |
| 2026-03-12 | Rs 526.60 | Rs 549.00 | Rs 526.60 | Rs 548.50 | 45,197 |
| 2026-03-11 | Rs 535.00 | Rs 546.00 | Rs 532.00 | Rs 535.90 | 28,164 |
| 2026-03-10 | Rs 556.00 | Rs 556.00 | Rs 531.00 | Rs 537.00 | 74,293 |
| 2026-03-09 | Rs 536.10 | Rs 567.10 | Rs 536.10 | Rs 556.00 | 1,820 |
| 2026-03-03 | Rs 509.60 | Rs 525.80 | Rs 509.60 | Rs 525.60 | 19,202 |
| 2026-03-01 | Rs 507.70 | Rs 521.00 | Rs 507.70 | Rs 520.00 | 9,137 |
| 2026-02-26 | Rs 508.70 | Rs 527.00 | Rs 508.70 | Rs 518.00 | 10,180 |
| 2026-02-25 | Rs 511.60 | Rs 525.00 | Rs 511.60 | Rs 519.00 | 9,134 |
| 2026-02-24 | Rs 505.00 | Rs 524.90 | Rs 505.00 | Rs 522.00 | 13,047 |
| 2026-02-23 | Rs 506.70 | Rs 523.00 | Rs 506.70 | Rs 513.20 | 11,619 |
| 2026-02-22 | Rs 534.00 | Rs 539.00 | Rs 517.00 | Rs 517.00 | 24,340 |
| 2026-02-17 | Rs 529.90 | Rs 549.90 | Rs 523.00 | Rs 534.00 | 154,646 |
| 2026-02-16 | Rs 520.00 | Rs 529.00 | Rs 520.00 | Rs 522.00 | 43,956 |
| 2026-02-12 | Rs 514.00 | Rs 526.00 | Rs 513.10 | Rs 521.00 | 54,576 |
| 2026-02-11 | Rs 515.00 | Rs 527.00 | Rs 510.00 | Rs 517.00 | 34,218 |
| 2026-02-10 | Rs 524.70 | Rs 526.20 | Rs 515.50 | Rs 517.00 | 18,094 |
| 2026-02-09 | Rs 524.00 | Rs 529.00 | Rs 512.60 | Rs 515.00 | 34,173 |
| 2026-02-08 | Rs 528.00 | Rs 535.00 | Rs 521.00 | Rs 523.00 | 48,233 |
| 2026-02-05 | Rs 514.90 | Rs 527.60 | Rs 509.20 | Rs 525.70 | 67,361 |
| 2026-02-04 | Rs 503.20 | Rs 518.00 | Rs 503.20 | Rs 507.30 | 21,861 |
| 2026-02-03 | Rs 507.10 | Rs 519.90 | Rs 500.00 | Rs 510.00 | 33,083 |
| 2026-02-02 | Rs 514.10 | Rs 521.90 | Rs 507.20 | Rs 510.00 | 25,594 |
| 2026-02-01 | Rs 531.00 | Rs 534.00 | Rs 516.00 | Rs 516.00 | 18,229 |
| 2026-01-29 | Rs 527.00 | Rs 539.80 | Rs 520.00 | Rs 521.20 | 49,574 |
| 2026-01-28 | Rs 525.00 | Rs 527.00 | Rs 511.00 | Rs 520.00 | 21,641 |
| 2026-01-27 | Rs 524.50 | Rs 540.00 | Rs 515.10 | Rs 522.50 | 64,340 |
| 2026-01-26 | Rs 525.50 | Rs 545.00 | Rs 517.00 | Rs 525.00 | 87,725 |
| 2026-01-25 | Rs 537.10 | Rs 550.00 | Rs 534.00 | Rs 536.00 | 51,308 |
| 2026-01-22 | Rs 532.50 | Rs 549.80 | Rs 532.50 | Rs 540.00 | 60,920 |
| 2026-01-21 | Rs 523.10 | Rs 547.00 | Rs 520.00 | Rs 530.00 | 92,587 |
| 2026-01-20 | Rs 517.70 | Rs 531.80 | Rs 513.20 | Rs 522.50 | 71,609 |
| 2026-01-18 | Rs 503.80 | Rs 515.00 | Rs 494.00 | Rs 510.10 | 32,655 |
| 2026-01-14 | Rs 499.00 | Rs 504.00 | Rs 495.00 | Rs 495.20 | 37,564 |
| 2026-01-13 | Rs 491.10 | Rs 501.10 | Rs 491.10 | Rs 498.00 | 18,049 |
| 2026-01-12 | Rs 490.00 | Rs 500.00 | Rs 490.00 | Rs 496.00 | 11,845 |
| 2026-01-08 | Rs 482.50 | Rs 521.00 | Rs 482.50 | Rs 498.00 | 11,176 |
| 2026-01-07 | Rs 496.00 | Rs 496.00 | Rs 487.50 | Rs 491.80 | 11,974 |
| 2026-01-06 | Rs 493.00 | Rs 506.00 | Rs 490.10 | Rs 496.90 | 24,930 |
| 2026-01-05 | Rs 480.00 | Rs 497.80 | Rs 480.00 | Rs 497.80 | 22,630 |
| 2026-01-04 | Rs 481.00 | Rs 485.90 | Rs 481.00 | Rs 481.30 | 9,172 |
| 2026-01-01 | Rs 488.00 | Rs 493.00 | Rs 480.00 | Rs 486.00 | 11,481 |
| 2025-12-31 | Rs 495.90 | Rs 495.90 | Rs 487.20 | Rs 487.20 | 8,702 |
| 2025-12-29 | Rs 486.00 | Rs 495.00 | Rs 485.20 | Rs 487.00 | 27,201 |
| 2025-12-28 | Rs 475.50 | Rs 488.00 | Rs 475.10 | Rs 487.00 | 23,924 |
| 2025-12-24 | Rs 480.00 | Rs 483.20 | Rs 475.00 | Rs 475.00 | 6,260 |
| 2025-12-23 | Rs 472.10 | Rs 480.00 | Rs 472.00 | Rs 479.80 | 6,808 |
| 2025-12-22 | Rs 473.10 | Rs 477.00 | Rs 473.10 | Rs 475.50 | 8,373 |
| 2025-12-21 | Rs 488.00 | Rs 488.00 | Rs 478.10 | Rs 479.10 | 9,395 |
| 2025-12-18 | Rs 481.00 | Rs 487.90 | Rs 480.10 | Rs 480.40 | 14,593 |
| 2025-12-17 | Rs 482.40 | Rs 488.90 | Rs 482.40 | Rs 486.00 | 8,608 |
| 2025-12-16 | Rs 475.70 | Rs 483.00 | Rs 474.00 | Rs 482.00 | 7,422 |
| 2025-12-15 | Rs 479.90 | Rs 482.90 | Rs 474.10 | Rs 475.70 | 9,384 |
| 2025-12-14 | Rs 477.00 | Rs 486.50 | Rs 477.00 | Rs 479.90 | 12,951 |
| 2025-12-11 | Rs 480.00 | Rs 489.00 | Rs 480.00 | Rs 485.00 | 5,434 |
| 2025-12-10 | Rs 498.00 | Rs 498.00 | Rs 481.10 | Rs 483.00 | 10,098 |
| 2025-12-09 | Rs 494.00 | Rs 494.00 | Rs 482.30 | Rs 489.00 | 16,409 |
| 2025-12-08 | Rs 481.00 | Rs 491.60 | Rs 480.00 | Rs 488.80 | 14,340 |
| 2025-12-07 | Rs 495.00 | Rs 500.00 | Rs 480.80 | Rs 480.80 | 16,061 |
| 2025-12-03 | Rs 494.10 | Rs 506.00 | Rs 486.00 | Rs 486.20 | 37,611 |
| 2025-12-02 | Rs 497.10 | Rs 505.00 | Rs 494.20 | Rs 496.50 | 15,357 |
| 2025-12-01 | Rs 503.00 | Rs 507.00 | Rs 496.00 | Rs 496.00 | 23,650 |
| 2025-11-30 | Rs 520.00 | Rs 524.00 | Rs 500.10 | Rs 500.50 | 51,592 |
| 2025-11-27 | Rs 510.10 | Rs 524.00 | Rs 509.20 | Rs 519.20 | 50,178 |
| 2025-11-26 | Rs 486.00 | Rs 515.00 | Rs 486.00 | Rs 508.20 | 64,722 |
| 2025-11-25 | Rs 490.00 | Rs 493.30 | Rs 485.10 | Rs 491.40 | 14,680 |
| 2025-11-24 | Rs 498.00 | Rs 498.70 | Rs 488.10 | Rs 490.10 | 29,027 |
| 2025-11-23 | Rs 481.00 | Rs 492.00 | Rs 481.00 | Rs 489.00 | 25,187 |
| 2025-11-20 | Rs 479.00 | Rs 481.00 | Rs 476.00 | Rs 479.10 | 23,478 |
| 2025-11-19 | Rs 485.00 | Rs 485.00 | Rs 475.20 | Rs 480.30 | 15,543 |
| 2025-11-18 | Rs 485.00 | Rs 493.80 | Rs 480.10 | Rs 482.00 | 30,411 |
| 2025-11-17 | Rs 481.90 | Rs 482.00 | Rs 473.00 | Rs 481.00 | 10,385 |
| 2025-11-16 | Rs 483.00 | Rs 483.00 | Rs 470.20 | Rs 476.00 | 12,915 |
| 2025-11-13 | Rs 472.00 | Rs 485.00 | Rs 471.10 | Rs 475.00 | 17,394 |
| 2025-11-12 | Rs 484.50 | Rs 484.50 | Rs 470.00 | Rs 477.30 | 7,583 |
| 2025-11-11 | Rs 469.30 | Rs 477.90 | Rs 465.10 | Rs 476.00 | 7,023 |
| 2025-11-10 | Rs 476.00 | Rs 476.00 | Rs 467.10 | Rs 469.00 | 8,468 |
| 2025-11-09 | Rs 484.00 | Rs 484.00 | Rs 470.50 | Rs 474.00 | 20,825 |
| 2025-11-06 | Rs 480.20 | Rs 486.00 | Rs 476.10 | Rs 480.00 | 25,872 |
| 2025-11-05 | Rs 481.00 | Rs 488.00 | Rs 477.90 | Rs 484.00 | 19,158 |
| 2025-11-04 | Rs 487.00 | Rs 496.00 | Rs 480.30 | Rs 483.00 | 16,026 |
| 2025-11-03 | Rs 495.00 | Rs 504.00 | Rs 483.00 | Rs 487.00 | 35,598 |
| 2025-11-02 | Rs 483.50 | Rs 502.00 | Rs 483.50 | Rs 491.50 | 31,228 |
| 2025-10-30 | Rs 478.00 | Rs 488.00 | Rs 471.00 | Rs 483.00 | 16,391 |
| 2025-10-29 | Rs 479.90 | Rs 491.90 | Rs 471.00 | Rs 472.00 | 28,486 |
| 2025-10-28 | Rs 460.00 | Rs 476.00 | Rs 460.00 | Rs 471.00 | 15,857 |
| 2025-10-26 | Rs 445.00 | Rs 453.00 | Rs 445.00 | Rs 452.00 | 7,570 |
| 2025-10-19 | Rs 460.00 | Rs 460.90 | Rs 451.00 | Rs 452.00 | 7,809 |
| 2025-10-16 | Rs 466.00 | Rs 466.00 | Rs 452.00 | Rs 452.10 | 8,021 |
| 2025-10-15 | Rs 462.30 | Rs 475.00 | Rs 460.00 | Rs 463.00 | 11,182 |
| 2025-10-14 | Rs 461.00 | Rs 480.00 | Rs 461.00 | Rs 462.00 | 22,258 |
| 2025-10-13 | Rs 464.60 | Rs 466.90 | Rs 455.00 | Rs 461.90 | 27,140 |
| 2025-10-12 | Rs 470.10 | Rs 479.40 | Rs 455.50 | Rs 455.50 | 30,569 |
| 2025-10-09 | Rs 479.40 | Rs 517.00 | Rs 475.10 | Rs 478.80 | 35,134 |
| 2025-10-08 | Rs 480.00 | Rs 485.00 | Rs 465.00 | Rs 470.00 | 26,914 |
| 2025-10-07 | Rs 495.20 | Rs 495.20 | Rs 480.00 | Rs 485.00 | 18,210 |
| 2025-09-28 | Rs 496.00 | Rs 504.00 | Rs 496.00 | Rs 502.00 | 7,583 |
| 2025-09-25 | Rs 511.90 | Rs 511.90 | Rs 496.00 | Rs 499.90 | 26,108 |
| 2025-09-24 | Rs 505.00 | Rs 515.00 | Rs 494.90 | Rs 502.00 | 30,371 |
| 2025-09-23 | Rs 489.00 | Rs 512.00 | Rs 481.00 | Rs 508.10 | 30,930 |
| 2025-09-21 | Rs 450.00 | Rs 485.00 | Rs 450.00 | Rs 483.64 | 41,577 |
| 2025-09-18 | Rs 479.70 | Rs 479.70 | Rs 451.60 | Rs 451.60 | 705 |
| 2025-09-08 | Rs 490.00 | Rs 492.00 | Rs 476.30 | Rs 479.70 | 20,421 |
| 2025-09-07 | Rs 505.00 | Rs 505.00 | Rs 488.50 | Rs 493.88 | 14,799 |
| 2025-09-04 | Rs 481.00 | Rs 507.90 | Rs 470.00 | Rs 502.47 | 43,469 |