Mathillo Mailun Khola Jalvidhyut Limited (MMKJL) Price History
Daily open, high, low, close and volume for Mathillo Mailun Khola Jalvidhyut Limited (MMKJL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 348.00 | Rs 369.10 | Rs 346.20 | Rs 356.90 | 4,139 |
| 2026-10-08 | Rs 345.00 | Rs 355.00 | Rs 340.00 | Rs 348.00 | 8,185 |
| 2026-10-07 | Rs 350.00 | Rs 359.00 | Rs 341.60 | Rs 347.30 | 355 |
| 2026-10-06 | Rs 357.00 | Rs 359.40 | Rs 349.00 | Rs 359.40 | 3,749 |
| 2026-10-05 | Rs 380.10 | Rs 380.10 | Rs 358.00 | Rs 358.00 | 5,323 |
| 2026-10-02 | Rs 373.00 | Rs 375.00 | Rs 362.00 | Rs 362.00 | 12,869 |
| 2026-10-01 | Rs 352.00 | Rs 369.70 | Rs 343.10 | Rs 369.00 | 19,195 |
| 2026-09-30 | Rs 357.00 | Rs 357.00 | Rs 337.00 | Rs 343.00 | 2,555 |
| 2026-09-29 | Rs 349.00 | Rs 358.00 | Rs 339.60 | Rs 347.00 | 3,869 |
| 2026-09-28 | Rs 355.00 | Rs 360.00 | Rs 349.00 | Rs 349.50 | 5,970 |
| 2026-09-24 | Rs 361.00 | Rs 366.00 | Rs 361.00 | Rs 361.00 | 1,120 |
| 2026-09-23 | Rs 361.50 | Rs 365.00 | Rs 355.00 | Rs 365.00 | 6,142 |
| 2026-09-22 | Rs 364.00 | Rs 374.00 | Rs 355.20 | Rs 365.40 | 12,472 |
| 2026-09-18 | Rs 351.10 | Rs 365.00 | Rs 351.10 | Rs 364.50 | 7,166 |
| 2026-09-17 | Rs 363.70 | Rs 363.70 | Rs 355.00 | Rs 360.00 | 3,709 |
| 2026-09-16 | Rs 356.00 | Rs 359.00 | Rs 351.00 | Rs 358.70 | 4,626 |
| 2026-09-15 | Rs 372.00 | Rs 372.00 | Rs 346.00 | Rs 358.00 | 12,550 |
| 2026-09-14 | Rs 351.00 | Rs 356.00 | Rs 349.00 | Rs 355.00 | 6,180 |
| 2026-09-11 | Rs 325.00 | Rs 355.00 | Rs 325.00 | Rs 351.00 | 16,411 |
| 2026-09-10 | Rs 328.70 | Rs 350.00 | Rs 328.70 | Rs 342.00 | 2,155 |
| 2026-09-09 | Rs 355.00 | Rs 374.00 | Rs 343.10 | Rs 346.00 | 6,191 |
| 2026-09-07 | Rs 368.00 | Rs 377.90 | Rs 336.70 | Rs 355.20 | 8,022 |
| 2026-09-03 | Rs 388.00 | Rs 388.00 | Rs 364.00 | Rs 368.90 | 8,438 |
| 2026-09-02 | Rs 346.00 | Rs 385.00 | Rs 339.50 | Rs 381.40 | 22,847 |
| 2026-09-01 | Rs 315.30 | Rs 365.00 | Rs 315.30 | Rs 346.00 | 9,498 |
| 2026-08-31 | Rs 340.00 | Rs 345.00 | Rs 309.00 | Rs 322.90 | 19,330 |
| 2026-08-27 | Rs 363.80 | Rs 368.00 | Rs 318.80 | Rs 345.00 | 21,103 |
| 2026-08-26 | Rs 414.90 | Rs 415.10 | Rs 360.40 | Rs 375.00 | 22,353 |
| 2026-08-25 | Rs 429.00 | Rs 429.00 | Rs 423.00 | Rs 424.00 | 1,393 |
| 2026-08-24 | Rs 444.90 | Rs 444.90 | Rs 430.00 | Rs 430.00 | 1,545 |
| 2026-08-21 | Rs 439.00 | Rs 440.00 | Rs 436.30 | Rs 436.30 | 1,110 |
| 2026-08-20 | Rs 438.10 | Rs 443.00 | Rs 432.00 | Rs 439.00 | 4,919 |
| 2026-08-19 | Rs 455.00 | Rs 468.00 | Rs 439.10 | Rs 443.00 | 2,685 |
| 2026-08-18 | Rs 435.00 | Rs 455.00 | Rs 430.00 | Rs 455.00 | 3,634 |
| 2026-08-17 | Rs 445.00 | Rs 445.00 | Rs 437.00 | Rs 439.00 | 1,715 |
| 2026-08-14 | Rs 442.00 | Rs 448.00 | Rs 442.00 | Rs 444.00 | 736 |
| 2026-08-13 | Rs 449.00 | Rs 449.00 | Rs 442.10 | Rs 446.00 | 1,998 |
| 2026-08-12 | Rs 450.00 | Rs 450.00 | Rs 440.10 | Rs 449.90 | 1,475 |
| 2026-08-11 | Rs 440.10 | Rs 449.00 | Rs 440.00 | Rs 443.00 | 1,563 |
| 2026-08-10 | Rs 454.90 | Rs 468.00 | Rs 436.00 | Rs 450.00 | 1,791 |
| 2026-08-07 | Rs 455.00 | Rs 459.00 | Rs 436.50 | Rs 454.90 | 6,085 |
| 2026-08-06 | Rs 477.90 | Rs 477.90 | Rs 450.10 | Rs 458.00 | 2,213 |
| 2026-08-05 | Rs 471.00 | Rs 471.00 | Rs 464.00 | Rs 464.00 | 1,803 |
| 2026-08-04 | Rs 475.00 | Rs 475.00 | Rs 471.00 | Rs 474.00 | 280 |
| 2026-08-03 | Rs 480.00 | Rs 482.00 | Rs 475.00 | Rs 481.70 | 2,117 |
| 2026-07-31 | Rs 471.50 | Rs 485.00 | Rs 471.00 | Rs 484.00 | 2,134 |
| 2026-07-30 | Rs 493.00 | Rs 493.00 | Rs 474.00 | Rs 485.00 | 4,894 |
| 2026-07-29 | Rs 492.00 | Rs 492.00 | Rs 480.00 | Rs 482.00 | 2,585 |
| 2026-07-28 | Rs 505.00 | Rs 509.00 | Rs 491.00 | Rs 492.30 | 3,759 |
| 2026-07-27 | Rs 485.00 | Rs 517.00 | Rs 485.00 | Rs 495.00 | 22,732 |
| 2026-07-24 | Rs 475.00 | Rs 501.60 | Rs 475.00 | Rs 496.00 | 6,845 |
| 2026-07-23 | Rs 456.00 | Rs 475.00 | Rs 449.20 | Rs 475.00 | 6,192 |
| 2026-07-22 | Rs 442.00 | Rs 470.00 | Rs 442.00 | Rs 463.40 | 2,554 |
| 2026-07-21 | Rs 456.00 | Rs 469.50 | Rs 456.00 | Rs 465.00 | 4,295 |
| 2026-07-20 | Rs 440.00 | Rs 461.00 | Rs 440.00 | Rs 455.00 | 910 |
| 2026-07-17 | Rs 442.90 | Rs 455.50 | Rs 436.10 | Rs 449.00 | 1,413 |
| 2026-07-16 | Rs 440.00 | Rs 440.00 | Rs 429.10 | Rs 430.00 | 2,110 |
| 2026-07-15 | Rs 438.00 | Rs 450.00 | Rs 433.00 | Rs 438.00 | 1,657 |
| 2026-07-14 | Rs 447.70 | Rs 447.70 | Rs 436.00 | Rs 438.00 | 2,861 |
| 2026-07-13 | Rs 447.00 | Rs 458.00 | Rs 433.70 | Rs 449.00 | 1,754 |
| 2026-07-10 | Rs 454.00 | Rs 462.00 | Rs 454.00 | Rs 455.00 | 1,633 |
| 2026-07-09 | Rs 470.00 | Rs 470.00 | Rs 454.00 | Rs 459.00 | 1,752 |
| 2026-07-08 | Rs 466.00 | Rs 478.00 | Rs 462.00 | Rs 466.50 | 2,537 |
| 2026-07-07 | Rs 465.00 | Rs 506.00 | Rs 462.00 | Rs 466.00 | 1,809 |
| 2026-07-06 | Rs 471.50 | Rs 472.00 | Rs 465.00 | Rs 465.00 | 1,625 |
| 2026-07-03 | Rs 489.00 | Rs 489.00 | Rs 470.10 | Rs 470.30 | 1,905 |
| 2026-07-02 | Rs 476.20 | Rs 477.00 | Rs 470.10 | Rs 477.00 | 1,507 |
| 2026-07-01 | Rs 466.00 | Rs 478.90 | Rs 466.00 | Rs 476.00 | 2,297 |
| 2026-06-30 | Rs 470.10 | Rs 470.10 | Rs 466.00 | Rs 467.00 | 2,150 |
| 2026-06-29 | Rs 479.00 | Rs 479.00 | Rs 470.10 | Rs 473.00 | 485 |
| 2026-06-26 | Rs 471.00 | Rs 484.80 | Rs 471.00 | Rs 479.00 | 1,405 |
| 2026-06-25 | Rs 470.00 | Rs 489.00 | Rs 466.10 | Rs 479.00 | 430 |
| 2026-06-24 | Rs 480.00 | Rs 482.00 | Rs 462.00 | Rs 480.00 | 5,922 |
| 2026-06-23 | Rs 490.00 | Rs 494.40 | Rs 475.00 | Rs 480.00 | 7,311 |
| 2026-06-22 | Rs 495.00 | Rs 499.90 | Rs 485.10 | Rs 499.90 | 1,545 |
| 2026-06-19 | Rs 517.60 | Rs 517.60 | Rs 484.00 | Rs 494.80 | 3,923 |
| 2026-06-18 | Rs 498.00 | Rs 499.80 | Rs 488.00 | Rs 493.00 | 880 |
| 2026-06-17 | Rs 505.00 | Rs 505.00 | Rs 495.20 | Rs 498.00 | 720 |
| 2026-06-16 | Rs 502.00 | Rs 505.00 | Rs 487.00 | Rs 505.00 | 2,475 |
| 2026-06-15 | Rs 494.70 | Rs 509.00 | Rs 494.70 | Rs 509.00 | 1,662 |
| 2026-06-12 | Rs 510.00 | Rs 517.00 | Rs 495.60 | Rs 510.00 | 3,525 |
| 2026-06-11 | Rs 502.20 | Rs 512.00 | Rs 502.20 | Rs 510.00 | 860 |
| 2026-06-10 | Rs 520.00 | Rs 520.00 | Rs 509.00 | Rs 514.00 | 2,666 |
| 2026-06-09 | Rs 505.00 | Rs 510.00 | Rs 500.00 | Rs 509.00 | 3,625 |
| 2026-06-08 | Rs 510.00 | Rs 515.00 | Rs 505.00 | Rs 507.50 | 2,833 |
| 2026-06-05 | Rs 525.00 | Rs 525.00 | Rs 515.00 | Rs 518.00 | 3,598 |
| 2026-06-04 | Rs 537.00 | Rs 537.00 | Rs 527.00 | Rs 527.10 | 7,252 |
| 2026-06-03 | Rs 538.00 | Rs 549.00 | Rs 530.10 | Rs 538.00 | 17,936 |
| 2026-06-02 | Rs 525.30 | Rs 536.50 | Rs 503.00 | Rs 535.00 | 5,973 |
| 2026-06-01 | Rs 530.00 | Rs 540.00 | Rs 510.00 | Rs 510.00 | 7,398 |
| 2026-05-27 | Rs 520.00 | Rs 535.00 | Rs 519.00 | Rs 531.00 | 20,298 |
| 2026-05-26 | Rs 519.90 | Rs 519.90 | Rs 496.20 | Rs 513.00 | 5,590 |
| 2026-05-25 | Rs 494.00 | Rs 515.00 | Rs 494.00 | Rs 508.00 | 2,734 |
| 2026-05-22 | Rs 495.00 | Rs 505.00 | Rs 493.00 | Rs 501.00 | 1,624 |
| 2026-05-21 | Rs 516.00 | Rs 516.00 | Rs 490.10 | Rs 504.00 | 1,512 |
| 2026-05-20 | Rs 504.00 | Rs 504.00 | Rs 489.20 | Rs 503.30 | 3,774 |
| 2026-05-19 | Rs 495.00 | Rs 504.90 | Rs 490.00 | Rs 497.90 | 1,851 |
| 2026-05-18 | Rs 477.20 | Rs 493.40 | Rs 477.20 | Rs 493.00 | 4,664 |
| 2026-05-15 | Rs 475.50 | Rs 491.00 | Rs 475.50 | Rs 491.00 | 2,470 |
| 2026-05-14 | Rs 477.00 | Rs 491.00 | Rs 476.10 | Rs 489.00 | 903 |
| 2026-05-13 | Rs 480.50 | Rs 488.90 | Rs 473.10 | Rs 488.90 | 962 |
| 2026-05-12 | Rs 491.10 | Rs 495.00 | Rs 484.40 | Rs 486.00 | 3,843 |
| 2026-05-11 | Rs 500.00 | Rs 514.00 | Rs 490.00 | Rs 493.00 | 1,429 |
| 2026-05-08 | Rs 485.00 | Rs 490.00 | Rs 475.60 | Rs 490.00 | 1,653 |
| 2026-05-07 | Rs 475.00 | Rs 485.00 | Rs 473.00 | Rs 485.00 | 2,024 |
| 2026-05-06 | Rs 490.00 | Rs 495.00 | Rs 482.00 | Rs 485.10 | 2,048 |
| 2026-05-05 | Rs 484.90 | Rs 499.00 | Rs 473.50 | Rs 493.00 | 2,525 |
| 2026-05-04 | Rs 491.30 | Rs 491.30 | Rs 485.70 | Rs 488.00 | 2,769 |
| 2026-04-30 | Rs 507.00 | Rs 510.00 | Rs 491.20 | Rs 498.00 | 4,166 |
| 2026-04-29 | Rs 515.00 | Rs 529.70 | Rs 508.00 | Rs 508.20 | 2,737 |
| 2026-04-28 | Rs 521.90 | Rs 524.00 | Rs 508.30 | Rs 515.00 | 5,121 |
| 2026-04-27 | Rs 520.00 | Rs 522.00 | Rs 510.10 | Rs 521.90 | 4,963 |
| 2026-04-24 | Rs 525.00 | Rs 525.00 | Rs 515.00 | Rs 520.00 | 3,700 |
| 2026-04-23 | Rs 527.50 | Rs 533.00 | Rs 520.00 | Rs 525.00 | 8,095 |
| 2026-04-22 | Rs 531.70 | Rs 538.00 | Rs 527.10 | Rs 529.00 | 3,697 |
| 2026-04-21 | Rs 536.90 | Rs 547.00 | Rs 531.70 | Rs 534.00 | 955 |
| 2026-04-20 | Rs 530.20 | Rs 548.00 | Rs 530.20 | Rs 537.10 | 6,161 |
| 2026-04-17 | Rs 539.00 | Rs 542.00 | Rs 530.00 | Rs 535.00 | 3,656 |
| 2026-04-16 | Rs 538.20 | Rs 549.00 | Rs 538.20 | Rs 542.00 | 1,005 |
| 2026-04-15 | Rs 536.00 | Rs 555.00 | Rs 536.00 | Rs 546.60 | 2,645 |
| 2026-04-13 | Rs 537.00 | Rs 544.00 | Rs 537.00 | Rs 538.10 | 5,240 |
| 2026-04-10 | Rs 542.00 | Rs 549.90 | Rs 535.00 | Rs 535.00 | 2,685 |
| 2026-04-09 | Rs 553.00 | Rs 553.20 | Rs 539.00 | Rs 551.00 | 6,307 |
| 2026-04-08 | Rs 528.10 | Rs 559.60 | Rs 528.10 | Rs 542.40 | 5,850 |
| 2026-04-07 | Rs 547.00 | Rs 547.00 | Rs 527.00 | Rs 528.00 | 5,221 |
| 2026-04-06 | Rs 535.00 | Rs 540.00 | Rs 525.00 | Rs 537.00 | 4,263 |
| 2026-04-05 | Rs 540.00 | Rs 543.00 | Rs 525.00 | Rs 525.00 | 8,586 |
| 2026-04-02 | Rs 540.10 | Rs 554.70 | Rs 539.10 | Rs 548.80 | 2,575 |
| 2026-04-01 | Rs 555.00 | Rs 560.00 | Rs 542.00 | Rs 550.00 | 9,941 |
| 2026-03-31 | Rs 566.50 | Rs 566.60 | Rs 550.00 | Rs 560.00 | 9,080 |
| 2026-03-30 | Rs 554.00 | Rs 569.00 | Rs 554.00 | Rs 555.50 | 9,273 |
| 2026-03-29 | Rs 580.00 | Rs 580.00 | Rs 560.00 | Rs 563.00 | 8,038 |
| 2026-03-26 | Rs 570.00 | Rs 578.00 | Rs 566.00 | Rs 573.00 | 12,743 |
| 2026-03-25 | Rs 572.00 | Rs 579.90 | Rs 568.50 | Rs 568.50 | 9,399 |
| 2026-03-24 | Rs 583.00 | Rs 586.00 | Rs 569.00 | Rs 572.10 | 21,364 |
| 2026-03-23 | Rs 580.00 | Rs 581.00 | Rs 565.80 | Rs 573.00 | 22,232 |
| 2026-03-22 | Rs 581.00 | Rs 604.40 | Rs 573.30 | Rs 582.50 | 18,260 |
| 2026-03-19 | Rs 584.40 | Rs 595.00 | Rs 564.00 | Rs 585.00 | 12,887 |
| 2026-03-17 | Rs 563.50 | Rs 575.00 | Rs 563.50 | Rs 573.00 | 6,405 |
| 2026-03-16 | Rs 571.50 | Rs 580.00 | Rs 571.00 | Rs 575.00 | 9,956 |
| 2026-03-15 | Rs 570.00 | Rs 585.00 | Rs 570.00 | Rs 578.00 | 6,777 |
| 2026-03-12 | Rs 577.00 | Rs 587.90 | Rs 572.00 | Rs 579.00 | 11,229 |
| 2026-03-11 | Rs 589.00 | Rs 590.00 | Rs 571.00 | Rs 577.00 | 12,406 |
| 2026-03-10 | Rs 613.00 | Rs 615.00 | Rs 585.00 | Rs 587.00 | 16,150 |
| 2026-03-09 | Rs 590.50 | Rs 613.00 | Rs 590.50 | Rs 613.00 | 1,106 |
| 2026-03-03 | Rs 576.00 | Rs 579.00 | Rs 568.00 | Rs 579.00 | 5,617 |
| 2026-03-01 | Rs 544.10 | Rs 565.00 | Rs 544.10 | Rs 565.00 | 11,387 |
| 2026-02-26 | Rs 562.00 | Rs 562.00 | Rs 552.80 | Rs 555.20 | 5,844 |
| 2026-02-25 | Rs 558.30 | Rs 563.90 | Rs 556.00 | Rs 556.00 | 3,869 |
| 2026-02-24 | Rs 552.10 | Rs 564.80 | Rs 552.10 | Rs 558.30 | 4,845 |
| 2026-02-23 | Rs 569.00 | Rs 569.00 | Rs 552.10 | Rs 560.00 | 9,000 |
| 2026-02-22 | Rs 580.00 | Rs 591.60 | Rs 568.00 | Rs 568.00 | 8,354 |
| 2026-02-17 | Rs 577.00 | Rs 580.00 | Rs 572.00 | Rs 580.00 | 14,275 |
| 2026-02-16 | Rs 577.00 | Rs 584.00 | Rs 577.00 | Rs 577.60 | 7,005 |
| 2026-02-12 | Rs 589.00 | Rs 591.80 | Rs 581.00 | Rs 583.00 | 10,910 |
| 2026-02-11 | Rs 585.00 | Rs 594.70 | Rs 578.50 | Rs 580.40 | 11,064 |
| 2026-02-10 | Rs 596.90 | Rs 596.90 | Rs 580.40 | Rs 584.50 | 8,262 |
| 2026-02-09 | Rs 599.80 | Rs 599.80 | Rs 583.00 | Rs 586.00 | 19,118 |
| 2026-02-08 | Rs 610.00 | Rs 610.00 | Rs 591.00 | Rs 591.00 | 15,551 |
| 2026-02-05 | Rs 600.00 | Rs 609.90 | Rs 590.00 | Rs 608.00 | 21,936 |
| 2026-02-04 | Rs 599.00 | Rs 604.50 | Rs 588.00 | Rs 591.00 | 14,602 |
| 2026-02-03 | Rs 600.10 | Rs 600.10 | Rs 588.20 | Rs 598.00 | 12,654 |
| 2026-02-02 | Rs 611.00 | Rs 612.00 | Rs 590.00 | Rs 600.00 | 17,243 |
| 2026-02-01 | Rs 614.90 | Rs 614.90 | Rs 590.00 | Rs 600.00 | 19,293 |
| 2026-01-29 | Rs 609.10 | Rs 621.00 | Rs 602.00 | Rs 604.50 | 41,366 |
| 2026-01-28 | Rs 591.10 | Rs 612.80 | Rs 591.00 | Rs 608.90 | 61,960 |
| 2026-01-27 | Rs 595.90 | Rs 615.00 | Rs 595.00 | Rs 595.10 | 49,429 |
| 2026-01-26 | Rs 590.00 | Rs 596.00 | Rs 583.00 | Rs 595.00 | 37,860 |
| 2026-01-25 | Rs 591.90 | Rs 593.00 | Rs 577.00 | Rs 593.00 | 72,746 |
| 2026-01-22 | Rs 596.00 | Rs 596.00 | Rs 579.00 | Rs 580.30 | 79,031 |
| 2026-01-21 | Rs 595.00 | Rs 600.00 | Rs 585.70 | Rs 586.00 | 19,080 |
| 2026-01-20 | Rs 602.00 | Rs 605.00 | Rs 592.60 | Rs 593.10 | 14,789 |
| 2026-01-18 | Rs 590.00 | Rs 597.00 | Rs 588.00 | Rs 593.00 | 15,014 |
| 2026-01-14 | Rs 590.30 | Rs 611.00 | Rs 585.00 | Rs 587.00 | 20,011 |
| 2026-01-13 | Rs 606.00 | Rs 606.00 | Rs 583.20 | Rs 600.00 | 20,149 |
| 2026-01-12 | Rs 601.00 | Rs 609.00 | Rs 588.00 | Rs 595.00 | 24,982 |
| 2026-01-08 | Rs 590.10 | Rs 623.20 | Rs 588.00 | Rs 600.00 | 40,733 |
| 2026-01-07 | Rs 600.00 | Rs 600.00 | Rs 588.00 | Rs 597.50 | 15,674 |
| 2026-01-06 | Rs 597.00 | Rs 620.80 | Rs 597.00 | Rs 600.00 | 19,184 |
| 2026-01-05 | Rs 593.90 | Rs 621.90 | Rs 593.90 | Rs 609.00 | 55,313 |
| 2026-01-04 | Rs 602.60 | Rs 619.00 | Rs 594.30 | Rs 606.00 | 25,656 |
| 2026-01-01 | Rs 620.00 | Rs 654.00 | Rs 605.00 | Rs 614.80 | 24,698 |
| 2025-12-31 | Rs 605.50 | Rs 650.00 | Rs 605.50 | Rs 627.00 | 37,956 |
| 2025-12-29 | Rs 600.80 | Rs 625.00 | Rs 600.80 | Rs 617.80 | 22,383 |
| 2025-12-28 | Rs 602.00 | Rs 626.00 | Rs 598.00 | Rs 613.00 | 18,193 |
| 2025-12-24 | Rs 592.90 | Rs 629.00 | Rs 582.00 | Rs 606.90 | 18,668 |
| 2025-12-23 | Rs 573.50 | Rs 626.00 | Rs 573.50 | Rs 605.00 | 21,808 |
| 2025-12-22 | Rs 603.50 | Rs 609.60 | Rs 585.10 | Rs 585.20 | 28,318 |
| 2025-12-21 | Rs 617.00 | Rs 625.00 | Rs 600.00 | Rs 603.50 | 21,264 |
| 2025-12-18 | Rs 610.70 | Rs 646.00 | Rs 610.70 | Rs 625.00 | 30,671 |
| 2025-12-17 | Rs 607.60 | Rs 644.60 | Rs 607.60 | Rs 623.10 | 18,877 |
| 2025-12-16 | Rs 631.00 | Rs 631.00 | Rs 603.00 | Rs 620.00 | 20,333 |
| 2025-12-15 | Rs 601.20 | Rs 631.90 | Rs 601.20 | Rs 619.00 | 25,483 |
| 2025-12-14 | Rs 619.40 | Rs 635.00 | Rs 605.00 | Rs 610.00 | 32,999 |
| 2025-12-11 | Rs 645.90 | Rs 650.00 | Rs 625.00 | Rs 632.00 | 31,023 |
| 2025-12-10 | Rs 657.00 | Rs 667.00 | Rs 641.00 | Rs 659.00 | 55,998 |
| 2025-12-09 | Rs 596.90 | Rs 645.50 | Rs 586.70 | Rs 645.50 | 117,207 |
| 2025-12-08 | Rs 578.00 | Rs 589.50 | Rs 575.00 | Rs 586.90 | 19,369 |
| 2025-12-07 | Rs 580.00 | Rs 585.00 | Rs 576.00 | Rs 578.00 | 4,180 |
| 2025-12-03 | Rs 580.60 | Rs 590.00 | Rs 580.60 | Rs 584.20 | 3,743 |
| 2025-12-02 | Rs 580.00 | Rs 589.90 | Rs 575.20 | Rs 589.90 | 6,823 |
| 2025-12-01 | Rs 585.00 | Rs 589.70 | Rs 577.10 | Rs 583.10 | 3,231 |
| 2025-11-30 | Rs 592.20 | Rs 595.90 | Rs 582.00 | Rs 583.30 | 15,698 |
| 2025-11-27 | Rs 593.00 | Rs 600.00 | Rs 586.00 | Rs 592.00 | 8,651 |
| 2025-11-26 | Rs 578.00 | Rs 597.00 | Rs 578.00 | Rs 597.00 | 7,499 |
| 2025-11-25 | Rs 588.00 | Rs 599.20 | Rs 580.10 | Rs 588.10 | 18,879 |
| 2025-11-24 | Rs 610.50 | Rs 610.50 | Rs 588.00 | Rs 590.50 | 17,725 |
| 2025-11-23 | Rs 583.40 | Rs 613.00 | Rs 583.40 | Rs 601.00 | 20,473 |
| 2025-11-20 | Rs 579.00 | Rs 612.00 | Rs 578.00 | Rs 594.00 | 17,643 |
| 2025-11-19 | Rs 578.90 | Rs 584.00 | Rs 572.00 | Rs 579.00 | 3,314 |
| 2025-11-18 | Rs 579.90 | Rs 580.00 | Rs 572.10 | Rs 574.00 | 8,811 |
| 2025-11-17 | Rs 581.00 | Rs 590.00 | Rs 570.00 | Rs 570.00 | 8,499 |
| 2025-11-16 | Rs 590.00 | Rs 595.00 | Rs 579.00 | Rs 581.00 | 15,882 |
| 2025-11-13 | Rs 592.60 | Rs 609.90 | Rs 590.00 | Rs 595.30 | 5,136 |
| 2025-11-12 | Rs 600.10 | Rs 608.90 | Rs 593.00 | Rs 604.00 | 18,461 |
| 2025-11-11 | Rs 610.00 | Rs 617.00 | Rs 590.30 | Rs 609.00 | 11,193 |
| 2025-11-10 | Rs 597.90 | Rs 620.00 | Rs 597.90 | Rs 609.90 | 1,358 |
| 2025-11-09 | Rs 630.00 | Rs 630.00 | Rs 605.00 | Rs 610.00 | 17,257 |
| 2025-11-06 | Rs 607.10 | Rs 632.10 | Rs 607.10 | Rs 630.00 | 19,877 |
| 2025-11-05 | Rs 597.80 | Rs 630.00 | Rs 597.80 | Rs 616.00 | 35,523 |
| 2025-11-04 | Rs 600.00 | Rs 643.00 | Rs 600.00 | Rs 610.00 | 2,746 |
| 2025-11-03 | Rs 611.10 | Rs 634.90 | Rs 603.10 | Rs 606.00 | 13,073 |
| 2025-11-02 | Rs 634.00 | Rs 639.00 | Rs 608.10 | Rs 622.50 | 37,762 |
| 2025-10-30 | Rs 628.00 | Rs 638.00 | Rs 618.00 | Rs 621.90 | 8,584 |
| 2025-10-29 | Rs 629.00 | Rs 639.00 | Rs 611.00 | Rs 617.60 | 27,305 |
| 2025-10-28 | Rs 601.00 | Rs 624.00 | Rs 589.00 | Rs 617.90 | 14,549 |
| 2025-10-26 | Rs 586.10 | Rs 597.00 | Rs 564.10 | Rs 589.50 | 1,730 |
| 2025-10-19 | Rs 600.00 | Rs 602.00 | Rs 588.00 | Rs 598.00 | 1,547 |
| 2025-10-16 | Rs 595.00 | Rs 614.90 | Rs 585.10 | Rs 594.00 | 9,124 |
| 2025-10-15 | Rs 595.10 | Rs 627.30 | Rs 595.10 | Rs 596.00 | 10,523 |
| 2025-10-14 | Rs 621.10 | Rs 631.90 | Rs 606.00 | Rs 607.00 | 7,374 |
| 2025-10-13 | Rs 593.00 | Rs 628.00 | Rs 580.00 | Rs 628.00 | 8,396 |
| 2025-10-12 | Rs 615.00 | Rs 619.00 | Rs 572.40 | Rs 605.00 | 25,471 |
| 2025-10-09 | Rs 627.00 | Rs 651.70 | Rs 610.00 | Rs 621.90 | 10,346 |
| 2025-10-08 | Rs 622.00 | Rs 650.00 | Rs 602.00 | Rs 615.00 | 19,137 |
| 2025-10-07 | Rs 656.90 | Rs 659.00 | Rs 605.00 | Rs 622.00 | 24,042 |
| 2025-09-28 | Rs 675.00 | Rs 699.90 | Rs 666.00 | Rs 670.30 | 6,546 |
| 2025-09-25 | Rs 684.40 | Rs 695.00 | Rs 661.00 | Rs 675.00 | 19,184 |
| 2025-09-24 | Rs 622.00 | Rs 671.00 | Rs 613.00 | Rs 671.00 | 116,595 |
| 2025-09-23 | Rs 581.70 | Rs 627.30 | Rs 559.10 | Rs 610.00 | 11,830 |
| 2025-09-21 | Rs 565.00 | Rs 591.00 | Rs 543.00 | Rs 570.36 | 5,598 |
| 2025-09-18 | Rs 565.00 | Rs 565.00 | Rs 565.00 | Rs 565.00 | 10 |
| 2025-09-08 | Rs 584.00 | Rs 584.00 | Rs 556.00 | Rs 569.47 | 4,970 |
| 2025-09-07 | Rs 588.00 | Rs 588.80 | Rs 564.50 | Rs 573.55 | 9,331 |
| 2025-09-04 | Rs 572.60 | Rs 617.00 | Rs 550.50 | Rs 595.35 | 6,438 |