Mahila Lagubitta Bittiya Sanstha Limited (MLBSL) Price History
Daily open, high, low, close and volume for Mahila Lagubitta Bittiya Sanstha Limited (MLBSL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 1,086.00 | Rs 1,092.00 | Rs 1,075.00 | Rs 1,075.00 | 653 |
| 2026-10-08 | Rs 1,070.00 | Rs 1,098.00 | Rs 1,070.00 | Rs 1,098.00 | 460 |
| 2026-10-07 | Rs 1,089.00 | Rs 1,098.00 | Rs 1,070.00 | Rs 1,075.00 | 212 |
| 2026-10-06 | Rs 1,051.00 | Rs 1,082.00 | Rs 1,051.00 | Rs 1,058.00 | 512 |
| 2026-10-05 | Rs 1,082.00 | Rs 1,083.00 | Rs 1,050.00 | Rs 1,065.00 | 722 |
| 2026-10-02 | Rs 1,082.00 | Rs 1,095.00 | Rs 1,082.00 | Rs 1,082.10 | 464 |
| 2026-10-01 | Rs 1,105.00 | Rs 1,105.00 | Rs 1,081.00 | Rs 1,081.00 | 330 |
| 2026-09-30 | Rs 1,090.00 | Rs 1,100.00 | Rs 1,066.20 | Rs 1,100.00 | 507 |
| 2026-09-29 | Rs 1,100.10 | Rs 1,115.00 | Rs 1,090.00 | Rs 1,090.00 | 1,501 |
| 2026-09-28 | Rs 1,110.00 | Rs 1,118.00 | Rs 1,107.00 | Rs 1,110.00 | 1,548 |
| 2026-09-24 | Rs 1,107.00 | Rs 1,126.40 | Rs 1,107.00 | Rs 1,126.40 | 626 |
| 2026-09-23 | Rs 1,126.00 | Rs 1,126.00 | Rs 1,111.00 | Rs 1,111.00 | 580 |
| 2026-09-22 | Rs 1,134.00 | Rs 1,135.10 | Rs 1,126.00 | Rs 1,126.00 | 1,026 |
| 2026-09-18 | Rs 1,140.00 | Rs 1,140.00 | Rs 1,112.00 | Rs 1,133.00 | 1,132 |
| 2026-09-17 | Rs 1,140.00 | Rs 1,140.00 | Rs 1,125.00 | Rs 1,125.00 | 1,228 |
| 2026-09-16 | Rs 1,149.90 | Rs 1,149.90 | Rs 1,125.00 | Rs 1,125.00 | 935 |
| 2026-09-15 | Rs 1,108.00 | Rs 1,249.00 | Rs 1,101.20 | Rs 1,119.00 | 2,245 |
| 2026-09-14 | Rs 1,090.00 | Rs 1,099.00 | Rs 1,086.00 | Rs 1,088.10 | 449 |
| 2026-09-11 | Rs 1,052.00 | Rs 1,137.90 | Rs 1,052.00 | Rs 1,076.00 | 1,307 |
| 2026-09-10 | Rs 1,075.00 | Rs 1,075.10 | Rs 1,050.00 | Rs 1,075.10 | 471 |
| 2026-09-09 | Rs 1,070.00 | Rs 1,085.70 | Rs 1,065.00 | Rs 1,077.00 | 899 |
| 2026-09-07 | Rs 1,060.00 | Rs 1,083.70 | Rs 1,055.00 | Rs 1,072.00 | 888 |
| 2026-09-03 | Rs 1,060.00 | Rs 1,060.00 | Rs 1,044.00 | Rs 1,055.00 | 1,070 |
| 2026-09-02 | Rs 1,064.00 | Rs 1,067.00 | Rs 1,036.10 | Rs 1,037.00 | 1,289 |
| 2026-09-01 | Rs 1,050.00 | Rs 1,099.00 | Rs 1,026.00 | Rs 1,036.10 | 1,955 |
| 2026-08-31 | Rs 1,128.00 | Rs 1,128.00 | Rs 1,050.00 | Rs 1,050.00 | 2,828 |
| 2026-08-27 | Rs 1,117.00 | Rs 1,117.00 | Rs 1,090.00 | Rs 1,096.00 | 1,473 |
| 2026-08-26 | Rs 1,163.00 | Rs 1,163.00 | Rs 1,115.50 | Rs 1,130.00 | 856 |
| 2026-08-25 | Rs 1,164.00 | Rs 1,165.00 | Rs 1,150.20 | Rs 1,163.00 | 1,789 |
| 2026-08-24 | Rs 1,190.00 | Rs 1,198.00 | Rs 1,160.10 | Rs 1,180.00 | 1,656 |
| 2026-08-21 | Rs 1,210.00 | Rs 1,215.00 | Rs 1,184.20 | Rs 1,184.20 | 1,255 |
| 2026-08-20 | Rs 1,220.00 | Rs 1,225.00 | Rs 1,206.10 | Rs 1,219.90 | 1,440 |
| 2026-08-19 | Rs 1,220.00 | Rs 1,220.00 | Rs 1,175.00 | Rs 1,218.00 | 2,428 |
| 2026-08-18 | Rs 1,195.00 | Rs 1,215.00 | Rs 1,180.00 | Rs 1,198.00 | 3,974 |
| 2026-08-17 | Rs 1,279.10 | Rs 1,279.10 | Rs 1,195.00 | Rs 1,195.00 | 9,186 |
| 2026-08-14 | Rs 1,310.00 | Rs 1,310.00 | Rs 1,275.10 | Rs 1,279.00 | 1,892 |
| 2026-08-13 | Rs 1,234.10 | Rs 1,349.90 | Rs 1,234.10 | Rs 1,310.00 | 3,558 |
| 2026-08-12 | Rs 1,370.00 | Rs 1,370.00 | Rs 1,291.00 | Rs 1,299.00 | 7,755 |
| 2026-08-11 | Rs 1,560.00 | Rs 1,560.00 | Rs 1,368.50 | Rs 1,370.00 | 29,670 |
| 2026-08-10 | Rs 1,602.00 | Rs 1,638.00 | Rs 1,601.10 | Rs 1,610.00 | 399 |
| 2026-08-07 | Rs 1,601.00 | Rs 1,620.00 | Rs 1,601.00 | Rs 1,620.00 | 445 |
| 2026-08-06 | Rs 1,635.00 | Rs 1,640.00 | Rs 1,600.00 | Rs 1,600.00 | 1,081 |
| 2026-08-05 | Rs 1,640.00 | Rs 1,660.00 | Rs 1,635.10 | Rs 1,635.10 | 497 |
| 2026-08-04 | Rs 1,663.40 | Rs 1,713.30 | Rs 1,663.40 | Rs 1,680.00 | 457 |
| 2026-08-03 | Rs 1,700.00 | Rs 1,751.00 | Rs 1,615.00 | Rs 1,615.00 | 607 |
| 2026-07-31 | Rs 1,675.00 | Rs 1,675.00 | Rs 1,630.00 | Rs 1,653.00 | 3,046 |
| 2026-07-30 | Rs 1,690.00 | Rs 1,690.00 | Rs 1,639.00 | Rs 1,690.00 | 1,088 |
| 2026-07-29 | Rs 1,727.00 | Rs 1,727.00 | Rs 1,690.00 | Rs 1,690.00 | 51 |
| 2026-07-28 | Rs 1,729.90 | Rs 1,729.90 | Rs 1,695.00 | Rs 1,727.00 | 586 |
| 2026-07-27 | Rs 1,715.00 | Rs 1,738.90 | Rs 1,696.20 | Rs 1,735.00 | 568 |
| 2026-07-24 | Rs 1,740.00 | Rs 1,741.00 | Rs 1,691.10 | Rs 1,739.90 | 126 |
| 2026-07-23 | Rs 1,711.00 | Rs 1,740.00 | Rs 1,710.00 | Rs 1,738.00 | 317 |
| 2026-07-22 | Rs 1,740.00 | Rs 1,740.00 | Rs 1,710.00 | Rs 1,711.00 | 210 |
| 2026-07-21 | Rs 1,780.00 | Rs 1,780.00 | Rs 1,701.30 | Rs 1,767.00 | 352 |
| 2026-07-20 | Rs 1,780.00 | Rs 1,780.00 | Rs 1,780.00 | Rs 1,780.00 | 46 |
| 2026-07-17 | Rs 1,730.80 | Rs 1,759.00 | Rs 1,730.80 | Rs 1,759.00 | 292 |
| 2026-07-16 | Rs 1,734.00 | Rs 1,734.00 | Rs 1,686.00 | Rs 1,734.00 | 76 |
| 2026-07-15 | Rs 1,740.80 | Rs 1,740.80 | Rs 1,700.00 | Rs 1,735.00 | 118 |
| 2026-07-14 | Rs 1,633.00 | Rs 1,703.80 | Rs 1,633.00 | Rs 1,703.80 | 242 |
| 2026-07-13 | Rs 1,700.00 | Rs 1,700.00 | Rs 1,650.50 | Rs 1,665.00 | 307 |
| 2026-07-10 | Rs 1,686.20 | Rs 1,700.00 | Rs 1,686.20 | Rs 1,700.00 | 301 |
| 2026-07-09 | Rs 1,739.00 | Rs 1,739.00 | Rs 1,690.20 | Rs 1,729.90 | 308 |
| 2026-07-08 | Rs 1,700.00 | Rs 1,748.70 | Rs 1,681.30 | Rs 1,739.00 | 120 |
| 2026-07-07 | Rs 1,754.00 | Rs 1,754.00 | Rs 1,702.00 | Rs 1,750.00 | 527 |
| 2026-07-06 | Rs 1,715.00 | Rs 1,742.00 | Rs 1,695.00 | Rs 1,740.00 | 258 |
| 2026-07-03 | Rs 1,705.20 | Rs 1,740.00 | Rs 1,705.20 | Rs 1,712.00 | 57 |
| 2026-07-02 | Rs 1,711.00 | Rs 1,740.00 | Rs 1,700.00 | Rs 1,740.00 | 550 |
| 2026-07-01 | Rs 1,713.00 | Rs 1,745.00 | Rs 1,700.00 | Rs 1,745.00 | 294 |
| 2026-06-30 | Rs 1,700.00 | Rs 1,725.00 | Rs 1,700.00 | Rs 1,713.00 | 374 |
| 2026-06-29 | Rs 1,702.00 | Rs 1,731.00 | Rs 1,695.00 | Rs 1,710.00 | 748 |
| 2026-06-26 | Rs 1,721.00 | Rs 1,777.00 | Rs 1,700.00 | Rs 1,731.00 | 1,054 |
| 2026-06-25 | Rs 1,730.10 | Rs 1,789.00 | Rs 1,722.00 | Rs 1,750.00 | 299 |
| 2026-06-24 | Rs 1,720.10 | Rs 1,781.90 | Rs 1,720.10 | Rs 1,772.00 | 394 |
| 2026-06-23 | Rs 1,750.00 | Rs 1,779.90 | Rs 1,740.00 | Rs 1,742.00 | 439 |
| 2026-06-22 | Rs 1,745.00 | Rs 1,794.00 | Rs 1,741.20 | Rs 1,794.00 | 583 |
| 2026-06-19 | Rs 1,750.00 | Rs 1,795.00 | Rs 1,741.00 | Rs 1,764.00 | 353 |
| 2026-06-18 | Rs 1,810.00 | Rs 1,810.00 | Rs 1,745.00 | Rs 1,745.00 | 635 |
| 2026-06-17 | Rs 1,757.00 | Rs 1,787.00 | Rs 1,740.00 | Rs 1,769.90 | 996 |
| 2026-06-16 | Rs 1,760.00 | Rs 1,760.10 | Rs 1,755.00 | Rs 1,757.00 | 152 |
| 2026-06-15 | Rs 1,780.00 | Rs 1,790.00 | Rs 1,751.00 | Rs 1,790.00 | 100 |
| 2026-06-12 | Rs 1,750.00 | Rs 1,780.00 | Rs 1,750.00 | Rs 1,780.00 | 222 |
| 2026-06-11 | Rs 1,780.00 | Rs 1,800.00 | Rs 1,763.00 | Rs 1,800.00 | 549 |
| 2026-06-10 | Rs 1,770.00 | Rs 1,800.00 | Rs 1,766.00 | Rs 1,800.00 | 364 |
| 2026-06-09 | Rs 1,771.00 | Rs 1,780.00 | Rs 1,757.00 | Rs 1,760.20 | 551 |
| 2026-06-08 | Rs 1,789.90 | Rs 1,790.00 | Rs 1,781.00 | Rs 1,781.00 | 1,081 |
| 2026-06-05 | Rs 1,770.00 | Rs 1,790.00 | Rs 1,770.00 | Rs 1,790.00 | 121 |
| 2026-06-04 | Rs 1,817.00 | Rs 1,817.00 | Rs 1,780.00 | Rs 1,780.00 | 76 |
| 2026-06-03 | Rs 1,771.00 | Rs 1,817.00 | Rs 1,771.00 | Rs 1,817.00 | 435 |
| 2026-06-02 | Rs 1,786.90 | Rs 1,825.00 | Rs 1,786.90 | Rs 1,801.10 | 1,154 |
| 2026-06-01 | Rs 1,819.00 | Rs 1,819.00 | Rs 1,800.00 | Rs 1,805.00 | 1,485 |
| 2026-05-27 | Rs 1,830.00 | Rs 1,835.00 | Rs 1,800.00 | Rs 1,819.00 | 462 |
| 2026-05-26 | Rs 1,810.00 | Rs 1,830.00 | Rs 1,800.10 | Rs 1,801.00 | 825 |
| 2026-05-25 | Rs 1,800.00 | Rs 1,820.00 | Rs 1,790.00 | Rs 1,820.00 | 634 |
| 2026-05-22 | Rs 1,780.00 | Rs 1,823.70 | Rs 1,780.00 | Rs 1,800.00 | 210 |
| 2026-05-21 | Rs 1,775.00 | Rs 1,825.00 | Rs 1,760.00 | Rs 1,825.00 | 253 |
| 2026-05-20 | Rs 1,775.00 | Rs 1,775.00 | Rs 1,760.00 | Rs 1,775.00 | 846 |
| 2026-05-19 | Rs 1,750.00 | Rs 1,780.00 | Rs 1,750.00 | Rs 1,780.00 | 343 |
| 2026-05-18 | Rs 1,790.00 | Rs 1,790.00 | Rs 1,750.00 | Rs 1,779.00 | 287 |
| 2026-05-15 | Rs 1,753.00 | Rs 1,810.00 | Rs 1,700.00 | Rs 1,790.10 | 1,567 |
| 2026-05-14 | Rs 1,805.00 | Rs 1,805.00 | Rs 1,770.00 | Rs 1,799.70 | 885 |
| 2026-05-13 | Rs 1,805.00 | Rs 1,805.00 | Rs 1,783.00 | Rs 1,798.00 | 302 |
| 2026-05-12 | Rs 1,801.00 | Rs 1,850.00 | Rs 1,800.00 | Rs 1,805.00 | 1,961 |
| 2026-05-11 | Rs 1,820.00 | Rs 1,837.00 | Rs 1,802.00 | Rs 1,829.90 | 398 |
| 2026-05-08 | Rs 1,792.00 | Rs 1,813.00 | Rs 1,792.00 | Rs 1,813.00 | 666 |
| 2026-05-07 | Rs 1,764.90 | Rs 1,798.00 | Rs 1,764.90 | Rs 1,796.00 | 483 |
| 2026-05-06 | Rs 1,755.00 | Rs 1,764.00 | Rs 1,750.00 | Rs 1,750.00 | 90 |
| 2026-05-05 | Rs 1,731.00 | Rs 1,777.00 | Rs 1,725.00 | Rs 1,761.00 | 1,462 |
| 2026-05-04 | Rs 1,750.10 | Rs 1,779.00 | Rs 1,750.10 | Rs 1,758.00 | 311 |
| 2026-04-30 | Rs 1,790.00 | Rs 1,799.00 | Rs 1,750.00 | Rs 1,789.00 | 1,684 |
| 2026-04-29 | Rs 1,811.00 | Rs 1,811.00 | Rs 1,777.00 | Rs 1,800.00 | 361 |
| 2026-04-28 | Rs 1,814.00 | Rs 1,814.00 | Rs 1,777.00 | Rs 1,811.00 | 798 |
| 2026-04-27 | Rs 1,800.00 | Rs 1,825.00 | Rs 1,783.00 | Rs 1,814.00 | 1,243 |
| 2026-04-24 | Rs 1,806.10 | Rs 1,810.00 | Rs 1,780.20 | Rs 1,800.00 | 795 |
| 2026-04-23 | Rs 1,795.00 | Rs 1,806.10 | Rs 1,795.00 | Rs 1,806.10 | 481 |
| 2026-04-22 | Rs 1,865.00 | Rs 1,865.00 | Rs 1,810.00 | Rs 1,840.00 | 510 |
| 2026-04-21 | Rs 1,847.90 | Rs 1,847.90 | Rs 1,804.00 | Rs 1,844.00 | 253 |
| 2026-04-20 | Rs 1,870.00 | Rs 1,870.00 | Rs 1,820.00 | Rs 1,847.90 | 190 |
| 2026-04-17 | Rs 1,807.00 | Rs 1,848.00 | Rs 1,803.20 | Rs 1,848.00 | 1,802 |
| 2026-04-16 | Rs 1,840.00 | Rs 1,840.00 | Rs 1,795.00 | Rs 1,840.00 | 1,243 |
| 2026-04-15 | Rs 1,825.00 | Rs 1,860.00 | Rs 1,825.00 | Rs 1,840.00 | 636 |
| 2026-04-13 | Rs 1,820.00 | Rs 1,861.00 | Rs 1,820.00 | Rs 1,861.00 | 805 |
| 2026-04-10 | Rs 1,875.00 | Rs 1,875.00 | Rs 1,840.10 | Rs 1,845.00 | 702 |
| 2026-04-09 | Rs 1,820.00 | Rs 1,856.00 | Rs 1,820.00 | Rs 1,840.00 | 1,393 |
| 2026-04-08 | Rs 1,807.00 | Rs 1,839.20 | Rs 1,803.20 | Rs 1,839.00 | 1,805 |
| 2026-04-07 | Rs 1,855.00 | Rs 1,855.00 | Rs 1,815.00 | Rs 1,840.00 | 952 |
| 2026-04-06 | Rs 1,800.00 | Rs 1,870.00 | Rs 1,770.00 | Rs 1,870.00 | 2,080 |
| 2026-04-05 | Rs 1,842.00 | Rs 1,842.00 | Rs 1,765.00 | Rs 1,772.00 | 2,622 |
| 2026-04-02 | Rs 1,840.00 | Rs 1,890.00 | Rs 1,826.00 | Rs 1,859.50 | 1,567 |
| 2026-04-01 | Rs 1,885.00 | Rs 1,885.00 | Rs 1,840.00 | Rs 1,840.00 | 1,378 |
| 2026-03-31 | Rs 1,882.00 | Rs 1,919.00 | Rs 1,882.00 | Rs 1,919.00 | 1,141 |
| 2026-03-30 | Rs 1,910.00 | Rs 1,945.00 | Rs 1,900.20 | Rs 1,911.00 | 784 |
| 2026-03-29 | Rs 1,950.00 | Rs 1,959.00 | Rs 1,920.00 | Rs 1,948.90 | 935 |
| 2026-03-26 | Rs 1,999.90 | Rs 2,000.20 | Rs 1,950.00 | Rs 1,979.00 | 771 |
| 2026-03-25 | Rs 1,970.10 | Rs 1,985.00 | Rs 1,955.00 | Rs 1,976.00 | 1,208 |
| 2026-03-24 | Rs 1,956.00 | Rs 2,019.00 | Rs 1,943.00 | Rs 2,010.00 | 3,643 |
| 2026-03-23 | Rs 1,950.00 | Rs 1,960.00 | Rs 1,930.00 | Rs 1,956.00 | 1,623 |
| 2026-03-22 | Rs 1,958.20 | Rs 1,960.00 | Rs 1,895.00 | Rs 1,960.00 | 3,312 |
| 2026-03-19 | Rs 1,885.00 | Rs 1,920.00 | Rs 1,848.00 | Rs 1,919.90 | 2,336 |
| 2026-03-17 | Rs 1,890.00 | Rs 1,910.00 | Rs 1,842.40 | Rs 1,907.00 | 2,391 |
| 2026-03-16 | Rs 1,965.00 | Rs 1,975.00 | Rs 1,862.50 | Rs 1,890.00 | 6,896 |
| 2026-03-15 | Rs 1,941.00 | Rs 1,974.90 | Rs 1,925.10 | Rs 1,940.00 | 1,368 |
| 2026-03-12 | Rs 1,939.00 | Rs 1,974.00 | Rs 1,939.00 | Rs 1,974.00 | 786 |
| 2026-03-11 | Rs 1,980.00 | Rs 1,980.00 | Rs 1,952.00 | Rs 1,978.00 | 1,430 |
| 2026-03-10 | Rs 1,984.20 | Rs 2,031.00 | Rs 1,945.30 | Rs 2,016.00 | 11,501 |
| 2026-03-09 | Rs 1,907.20 | Rs 1,945.30 | Rs 1,907.20 | Rs 1,945.30 | 20 |
| 2026-03-03 | Rs 1,825.00 | Rs 1,870.00 | Rs 1,821.00 | Rs 1,869.90 | 762 |
| 2026-03-01 | Rs 1,830.10 | Rs 1,864.90 | Rs 1,830.00 | Rs 1,858.00 | 373 |
| 2026-02-26 | Rs 1,839.00 | Rs 1,866.60 | Rs 1,835.00 | Rs 1,866.60 | 207 |
| 2026-02-25 | Rs 1,808.40 | Rs 1,844.00 | Rs 1,808.40 | Rs 1,840.00 | 1,206 |
| 2026-02-24 | Rs 1,852.90 | Rs 1,858.00 | Rs 1,825.10 | Rs 1,832.10 | 654 |
| 2026-02-23 | Rs 1,845.00 | Rs 1,860.00 | Rs 1,830.00 | Rs 1,852.90 | 726 |
| 2026-02-22 | Rs 1,875.00 | Rs 1,875.00 | Rs 1,841.20 | Rs 1,850.00 | 218 |
| 2026-02-17 | Rs 1,855.00 | Rs 1,875.00 | Rs 1,851.00 | Rs 1,875.00 | 1,229 |
| 2026-02-16 | Rs 1,860.00 | Rs 1,890.00 | Rs 1,860.00 | Rs 1,875.00 | 740 |
| 2026-02-12 | Rs 1,899.00 | Rs 1,900.00 | Rs 1,861.20 | Rs 1,880.00 | 1,037 |
| 2026-02-11 | Rs 1,890.00 | Rs 1,900.00 | Rs 1,875.50 | Rs 1,899.00 | 578 |
| 2026-02-10 | Rs 1,900.00 | Rs 1,900.00 | Rs 1,889.00 | Rs 1,890.00 | 1,313 |
| 2026-02-09 | Rs 1,929.00 | Rs 1,929.00 | Rs 1,880.00 | Rs 1,898.00 | 1,531 |
| 2026-02-08 | Rs 1,940.00 | Rs 1,940.00 | Rs 1,900.00 | Rs 1,929.00 | 577 |
| 2026-02-05 | Rs 1,898.00 | Rs 1,935.90 | Rs 1,898.00 | Rs 1,930.00 | 836 |
| 2026-02-04 | Rs 1,922.00 | Rs 1,939.00 | Rs 1,887.00 | Rs 1,934.00 | 515 |
| 2026-02-03 | Rs 1,896.00 | Rs 1,926.90 | Rs 1,885.50 | Rs 1,922.90 | 998 |
| 2026-02-02 | Rs 1,885.00 | Rs 1,925.00 | Rs 1,880.00 | Rs 1,890.00 | 1,073 |
| 2026-02-01 | Rs 1,916.00 | Rs 1,938.00 | Rs 1,890.00 | Rs 1,899.00 | 2,109 |
| 2026-01-29 | Rs 1,934.00 | Rs 1,949.00 | Rs 1,916.00 | Rs 1,916.00 | 2,883 |
| 2026-01-28 | Rs 1,942.00 | Rs 1,970.00 | Rs 1,931.10 | Rs 1,958.00 | 596 |
| 2026-01-27 | Rs 1,964.10 | Rs 1,995.00 | Rs 1,935.30 | Rs 1,971.00 | 1,584 |
| 2026-01-26 | Rs 1,978.10 | Rs 2,016.90 | Rs 1,960.00 | Rs 1,996.60 | 1,780 |
| 2026-01-25 | Rs 1,998.00 | Rs 2,020.00 | Rs 1,960.10 | Rs 1,978.10 | 2,652 |
| 2026-01-22 | Rs 1,953.90 | Rs 1,960.00 | Rs 1,926.00 | Rs 1,959.00 | 1,540 |
| 2026-01-21 | Rs 1,921.00 | Rs 1,954.90 | Rs 1,901.00 | Rs 1,954.90 | 601 |
| 2026-01-20 | Rs 1,930.00 | Rs 1,967.50 | Rs 1,915.00 | Rs 1,921.00 | 694 |
| 2026-01-18 | Rs 1,900.00 | Rs 1,937.90 | Rs 1,900.00 | Rs 1,931.90 | 330 |
| 2026-01-14 | Rs 1,900.00 | Rs 1,900.00 | Rs 1,876.00 | Rs 1,900.00 | 1,147 |
| 2026-01-13 | Rs 1,900.00 | Rs 1,900.00 | Rs 1,870.00 | Rs 1,885.00 | 843 |
| 2026-01-12 | Rs 1,901.00 | Rs 1,920.00 | Rs 1,895.00 | Rs 1,900.00 | 2,390 |
| 2026-01-08 | Rs 1,945.00 | Rs 1,947.10 | Rs 1,908.20 | Rs 1,930.00 | 2,262 |
| 2026-01-07 | Rs 1,905.00 | Rs 1,960.00 | Rs 1,900.20 | Rs 1,945.00 | 1,638 |
| 2026-01-06 | Rs 1,930.00 | Rs 1,968.00 | Rs 1,923.00 | Rs 1,923.00 | 1,049 |
| 2026-01-05 | Rs 1,931.00 | Rs 1,949.00 | Rs 1,910.50 | Rs 1,949.00 | 998 |
| 2026-01-04 | Rs 1,950.00 | Rs 1,950.00 | Rs 1,930.00 | Rs 1,931.00 | 898 |
| 2026-01-01 | Rs 1,935.00 | Rs 1,980.00 | Rs 1,929.70 | Rs 1,955.00 | 491 |
| 2025-12-31 | Rs 1,945.00 | Rs 1,969.00 | Rs 1,927.10 | Rs 1,969.00 | 966 |
| 2025-12-29 | Rs 1,941.00 | Rs 1,941.00 | Rs 1,940.00 | Rs 1,940.00 | 172 |
| 2025-12-28 | Rs 1,959.40 | Rs 1,959.40 | Rs 1,922.00 | Rs 1,954.00 | 693 |
| 2025-12-24 | Rs 1,910.00 | Rs 1,958.00 | Rs 1,900.10 | Rs 1,921.00 | 742 |
| 2025-12-23 | Rs 1,930.00 | Rs 1,950.10 | Rs 1,922.20 | Rs 1,931.10 | 363 |
| 2025-12-22 | Rs 1,989.00 | Rs 1,989.00 | Rs 1,940.00 | Rs 1,946.00 | 319 |
| 2025-12-21 | Rs 2,015.00 | Rs 2,015.00 | Rs 1,950.00 | Rs 1,971.00 | 708 |
| 2025-12-18 | Rs 1,970.00 | Rs 1,998.00 | Rs 1,950.40 | Rs 1,989.00 | 640 |
| 2025-12-17 | Rs 1,970.00 | Rs 1,984.90 | Rs 1,954.00 | Rs 1,979.90 | 1,741 |
| 2025-12-16 | Rs 1,961.10 | Rs 1,984.40 | Rs 1,961.10 | Rs 1,984.40 | 276 |
| 2025-12-15 | Rs 1,951.00 | Rs 1,989.00 | Rs 1,951.00 | Rs 1,989.00 | 105 |
| 2025-12-14 | Rs 1,950.00 | Rs 1,987.00 | Rs 1,935.00 | Rs 1,987.00 | 775 |
| 2025-12-11 | Rs 1,948.70 | Rs 1,998.90 | Rs 1,948.70 | Rs 1,970.00 | 676 |
| 2025-12-10 | Rs 1,961.00 | Rs 1,999.00 | Rs 1,961.00 | Rs 1,988.00 | 674 |
| 2025-12-09 | Rs 1,972.20 | Rs 2,002.00 | Rs 1,971.00 | Rs 1,995.00 | 1,214 |
| 2025-12-08 | Rs 1,945.00 | Rs 2,018.00 | Rs 1,945.00 | Rs 1,990.00 | 130 |
| 2025-12-07 | Rs 1,978.70 | Rs 2,019.90 | Rs 1,978.70 | Rs 1,980.00 | 772 |
| 2025-12-03 | Rs 2,000.00 | Rs 2,018.90 | Rs 1,972.00 | Rs 2,018.90 | 450 |
| 2025-12-02 | Rs 1,983.00 | Rs 2,020.00 | Rs 1,980.00 | Rs 2,000.00 | 718 |
| 2025-12-01 | Rs 1,991.00 | Rs 2,023.00 | Rs 1,951.30 | Rs 2,021.90 | 1,127 |
| 2025-11-30 | Rs 2,000.00 | Rs 2,029.70 | Rs 2,000.00 | Rs 2,029.70 | 528 |
| 2025-11-27 | Rs 2,020.00 | Rs 2,049.00 | Rs 2,014.10 | Rs 2,040.00 | 401 |
| 2025-11-26 | Rs 2,013.10 | Rs 2,043.00 | Rs 2,000.00 | Rs 2,043.00 | 828 |
| 2025-11-25 | Rs 2,030.00 | Rs 2,057.00 | Rs 2,021.50 | Rs 2,054.00 | 551 |
| 2025-11-24 | Rs 2,000.10 | Rs 2,040.00 | Rs 2,000.10 | Rs 2,030.00 | 1,218 |
| 2025-11-23 | Rs 1,965.10 | Rs 2,044.00 | Rs 1,965.10 | Rs 2,029.80 | 2,351 |
| 2025-11-20 | Rs 1,995.00 | Rs 1,995.00 | Rs 1,962.00 | Rs 1,965.10 | 1,771 |
| 2025-11-19 | Rs 2,025.00 | Rs 2,025.00 | Rs 1,965.00 | Rs 1,995.00 | 872 |
| 2025-11-18 | Rs 2,000.00 | Rs 2,000.00 | Rs 1,961.00 | Rs 1,990.00 | 335 |
| 2025-11-17 | Rs 1,990.00 | Rs 2,022.00 | Rs 1,961.10 | Rs 1,961.10 | 1,484 |
| 2025-11-16 | Rs 2,040.00 | Rs 2,040.00 | Rs 1,990.00 | Rs 1,990.00 | 862 |
| 2025-11-13 | Rs 2,029.00 | Rs 2,029.00 | Rs 1,991.00 | Rs 2,015.00 | 1,724 |
| 2025-11-12 | Rs 1,996.00 | Rs 2,050.00 | Rs 1,996.00 | Rs 2,029.00 | 873 |
| 2025-11-11 | Rs 1,980.00 | Rs 2,033.00 | Rs 1,980.00 | Rs 2,033.00 | 878 |
| 2025-11-10 | Rs 1,975.00 | Rs 2,025.00 | Rs 1,975.00 | Rs 1,995.00 | 345 |
| 2025-11-09 | Rs 2,025.00 | Rs 2,025.00 | Rs 1,991.00 | Rs 1,994.00 | 698 |
| 2025-11-06 | Rs 2,044.00 | Rs 2,055.00 | Rs 2,012.10 | Rs 2,012.10 | 987 |
| 2025-11-05 | Rs 2,039.90 | Rs 2,044.00 | Rs 1,999.20 | Rs 2,044.00 | 1,498 |
| 2025-11-04 | Rs 2,040.00 | Rs 2,085.90 | Rs 2,000.00 | Rs 2,039.90 | 1,259 |
| 2025-11-03 | Rs 2,065.00 | Rs 2,075.00 | Rs 2,040.00 | Rs 2,044.30 | 1,043 |
| 2025-11-02 | Rs 2,051.00 | Rs 2,100.00 | Rs 2,051.00 | Rs 2,093.00 | 1,427 |
| 2025-10-30 | Rs 2,070.00 | Rs 2,091.90 | Rs 2,050.00 | Rs 2,091.90 | 466 |
| 2025-10-29 | Rs 2,080.00 | Rs 2,113.00 | Rs 2,040.00 | Rs 2,070.00 | 319 |
| 2025-10-28 | Rs 2,079.00 | Rs 2,107.00 | Rs 1,998.10 | Rs 2,050.00 | 1,421 |
| 2025-10-26 | Rs 1,960.00 | Rs 2,121.00 | Rs 1,920.80 | Rs 2,121.00 | 1,114 |
| 2025-10-19 | Rs 1,960.00 | Rs 2,000.00 | Rs 1,892.00 | Rs 2,000.00 | 639 |
| 2025-10-16 | Rs 1,978.00 | Rs 1,978.00 | Rs 1,911.10 | Rs 1,930.00 | 1,057 |
| 2025-10-15 | Rs 1,945.00 | Rs 1,978.90 | Rs 1,919.00 | Rs 1,976.90 | 837 |
| 2025-10-14 | Rs 1,951.20 | Rs 1,980.00 | Rs 1,939.30 | Rs 1,944.00 | 1,773 |
| 2025-10-13 | Rs 2,000.00 | Rs 2,005.00 | Rs 1,968.00 | Rs 1,990.00 | 921 |
| 2025-10-12 | Rs 2,057.10 | Rs 2,084.10 | Rs 1,980.00 | Rs 1,980.00 | 1,979 |
| 2025-10-09 | Rs 2,149.90 | Rs 2,192.80 | Rs 2,075.00 | Rs 2,099.00 | 710 |
| 2025-10-08 | Rs 2,148.00 | Rs 2,148.00 | Rs 2,072.20 | Rs 2,107.90 | 329 |
| 2025-10-07 | Rs 2,192.00 | Rs 2,192.00 | Rs 2,100.00 | Rs 2,148.00 | 1,046 |
| 2025-09-28 | Rs 2,200.00 | Rs 2,200.00 | Rs 2,149.00 | Rs 2,192.00 | 859 |
| 2025-09-25 | Rs 2,190.00 | Rs 2,190.00 | Rs 2,110.00 | Rs 2,160.00 | 468 |
| 2025-09-24 | Rs 2,272.50 | Rs 2,272.50 | Rs 2,107.00 | Rs 2,149.00 | 714 |
| 2025-09-23 | Rs 2,032.00 | Rs 2,228.00 | Rs 2,026.00 | Rs 2,228.00 | 2,131 |
| 2025-09-21 | Rs 2,050.00 | Rs 2,050.00 | Rs 1,990.00 | Rs 2,032.87 | 1,889 |
| 2025-09-08 | Rs 2,121.90 | Rs 2,121.90 | Rs 2,040.00 | Rs 2,075.44 | 1,744 |
| 2025-09-07 | Rs 2,080.00 | Rs 2,106.40 | Rs 2,065.10 | Rs 2,080.33 | 1,054 |
| 2025-09-04 | Rs 2,100.00 | Rs 2,106.00 | Rs 2,090.00 | Rs 2,101.00 | 1,323 |