Multipurpose Finance Company Limited (MPFL) Price History
Daily open, high, low, close and volume for Multipurpose Finance Company Limited (MPFL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 570.00 | Rs 575.00 | Rs 560.00 | Rs 573.00 | 5,283 |
| 2026-10-08 | Rs 561.40 | Rs 574.00 | Rs 561.00 | Rs 570.00 | 1,836 |
| 2026-10-07 | Rs 544.20 | Rs 586.00 | Rs 544.20 | Rs 569.80 | 4,267 |
| 2026-10-06 | Rs 571.00 | Rs 579.00 | Rs 568.00 | Rs 572.80 | 9,253 |
| 2026-10-05 | Rs 571.00 | Rs 579.00 | Rs 567.00 | Rs 569.00 | 6,271 |
| 2026-10-02 | Rs 575.10 | Rs 583.00 | Rs 570.00 | Rs 579.00 | 9,119 |
| 2026-10-01 | Rs 585.00 | Rs 586.00 | Rs 570.00 | Rs 584.80 | 8,223 |
| 2026-09-30 | Rs 574.10 | Rs 586.30 | Rs 570.00 | Rs 584.10 | 9,061 |
| 2026-09-29 | Rs 590.00 | Rs 590.00 | Rs 576.00 | Rs 581.40 | 8,155 |
| 2026-09-28 | Rs 576.00 | Rs 590.00 | Rs 570.40 | Rs 582.70 | 2,980 |
| 2026-09-24 | Rs 582.00 | Rs 589.70 | Rs 579.10 | Rs 588.00 | 4,698 |
| 2026-09-23 | Rs 600.00 | Rs 600.00 | Rs 585.00 | Rs 590.00 | 18,465 |
| 2026-09-22 | Rs 588.60 | Rs 609.90 | Rs 588.60 | Rs 590.00 | 15,536 |
| 2026-09-18 | Rs 596.20 | Rs 604.00 | Rs 587.10 | Rs 598.00 | 12,817 |
| 2026-09-17 | Rs 595.00 | Rs 610.00 | Rs 587.00 | Rs 598.80 | 20,380 |
| 2026-09-16 | Rs 618.00 | Rs 618.00 | Rs 570.00 | Rs 594.90 | 18,141 |
| 2026-09-15 | Rs 592.00 | Rs 620.00 | Rs 567.00 | Rs 620.00 | 26,160 |
| 2026-09-14 | Rs 537.00 | Rs 569.00 | Rs 537.00 | Rs 565.00 | 31,611 |
| 2026-09-11 | Rs 570.00 | Rs 571.00 | Rs 535.00 | Rs 537.00 | 21,137 |
| 2026-09-10 | Rs 597.80 | Rs 597.80 | Rs 545.00 | Rs 569.50 | 16,800 |
| 2026-09-09 | Rs 585.20 | Rs 586.00 | Rs 582.00 | Rs 585.00 | 2,749 |
| 2026-09-07 | Rs 584.10 | Rs 600.00 | Rs 584.10 | Rs 595.00 | 2,600 |
| 2026-09-03 | Rs 594.90 | Rs 594.90 | Rs 585.10 | Rs 589.60 | 2,316 |
| 2026-09-02 | Rs 581.00 | Rs 589.90 | Rs 581.00 | Rs 585.10 | 9,314 |
| 2026-09-01 | Rs 580.00 | Rs 590.00 | Rs 577.00 | Rs 583.30 | 3,569 |
| 2026-08-31 | Rs 595.00 | Rs 595.00 | Rs 580.00 | Rs 586.00 | 3,609 |
| 2026-08-27 | Rs 583.30 | Rs 599.80 | Rs 583.20 | Rs 597.60 | 7,085 |
| 2026-08-26 | Rs 600.10 | Rs 600.10 | Rs 580.00 | Rs 599.00 | 10,667 |
| 2026-08-25 | Rs 607.00 | Rs 607.00 | Rs 601.00 | Rs 604.00 | 2,069 |
| 2026-08-24 | Rs 615.00 | Rs 615.00 | Rs 603.00 | Rs 608.00 | 6,060 |
| 2026-08-21 | Rs 610.20 | Rs 621.90 | Rs 606.50 | Rs 610.80 | 2,293 |
| 2026-08-20 | Rs 610.00 | Rs 620.80 | Rs 608.00 | Rs 614.00 | 4,737 |
| 2026-08-19 | Rs 614.00 | Rs 620.00 | Rs 612.00 | Rs 615.00 | 11,927 |
| 2026-08-18 | Rs 627.00 | Rs 627.00 | Rs 620.00 | Rs 622.00 | 4,134 |
| 2026-08-17 | Rs 637.00 | Rs 637.00 | Rs 621.10 | Rs 627.00 | 7,179 |
| 2026-08-14 | Rs 638.00 | Rs 638.00 | Rs 630.30 | Rs 633.30 | 19,938 |
| 2026-08-13 | Rs 610.00 | Rs 635.00 | Rs 610.00 | Rs 632.50 | 26,581 |
| 2026-08-12 | Rs 618.00 | Rs 628.00 | Rs 615.00 | Rs 624.00 | 15,931 |
| 2026-08-11 | Rs 615.00 | Rs 623.60 | Rs 612.00 | Rs 623.60 | 8,431 |
| 2026-08-10 | Rs 610.00 | Rs 616.00 | Rs 610.00 | Rs 616.00 | 9,050 |
| 2026-08-07 | Rs 601.10 | Rs 613.00 | Rs 601.10 | Rs 613.00 | 7,828 |
| 2026-08-06 | Rs 606.00 | Rs 615.00 | Rs 606.00 | Rs 611.00 | 7,322 |
| 2026-08-05 | Rs 600.00 | Rs 617.00 | Rs 582.00 | Rs 615.00 | 8,654 |
| 2026-08-04 | Rs 605.00 | Rs 619.90 | Rs 605.00 | Rs 614.80 | 6,922 |
| 2026-08-03 | Rs 625.00 | Rs 629.60 | Rs 612.50 | Rs 612.50 | 5,730 |
| 2026-07-31 | Rs 607.00 | Rs 619.70 | Rs 607.00 | Rs 619.70 | 3,811 |
| 2026-07-30 | Rs 610.00 | Rs 623.80 | Rs 610.00 | Rs 618.30 | 3,992 |
| 2026-07-29 | Rs 653.00 | Rs 653.00 | Rs 611.10 | Rs 621.00 | 3,483 |
| 2026-07-28 | Rs 615.00 | Rs 622.50 | Rs 613.50 | Rs 622.30 | 11,471 |
| 2026-07-27 | Rs 610.00 | Rs 628.90 | Rs 610.00 | Rs 624.70 | 22,404 |
| 2026-07-24 | Rs 610.00 | Rs 635.00 | Rs 610.00 | Rs 626.90 | 11,805 |
| 2026-07-23 | Rs 610.00 | Rs 626.00 | Rs 606.00 | Rs 625.00 | 22,732 |
| 2026-07-22 | Rs 600.00 | Rs 630.00 | Rs 600.00 | Rs 621.80 | 13,077 |
| 2026-07-21 | Rs 626.00 | Rs 626.00 | Rs 611.00 | Rs 622.00 | 11,756 |
| 2026-07-20 | Rs 620.00 | Rs 630.00 | Rs 613.20 | Rs 626.80 | 5,810 |
| 2026-07-17 | Rs 607.90 | Rs 620.00 | Rs 596.60 | Rs 619.90 | 8,140 |
| 2026-07-16 | Rs 600.00 | Rs 604.00 | Rs 593.00 | Rs 594.00 | 2,831 |
| 2026-07-15 | Rs 606.20 | Rs 606.20 | Rs 598.00 | Rs 600.00 | 3,665 |
| 2026-07-14 | Rs 605.00 | Rs 605.00 | Rs 590.10 | Rs 594.80 | 17,189 |
| 2026-07-13 | Rs 600.00 | Rs 608.90 | Rs 593.50 | Rs 599.90 | 6,143 |
| 2026-07-10 | Rs 591.00 | Rs 610.00 | Rs 591.00 | Rs 609.90 | 12,428 |
| 2026-07-09 | Rs 610.00 | Rs 610.00 | Rs 600.00 | Rs 605.00 | 7,597 |
| 2026-07-08 | Rs 620.00 | Rs 620.00 | Rs 605.60 | Rs 619.70 | 17,295 |
| 2026-07-07 | Rs 607.00 | Rs 623.00 | Rs 607.00 | Rs 622.80 | 5,306 |
| 2026-07-06 | Rs 605.00 | Rs 619.00 | Rs 605.00 | Rs 617.60 | 13,469 |
| 2026-07-03 | Rs 602.00 | Rs 620.00 | Rs 602.00 | Rs 619.00 | 8,351 |
| 2026-07-02 | Rs 600.00 | Rs 613.50 | Rs 600.00 | Rs 612.00 | 3,924 |
| 2026-07-01 | Rs 590.00 | Rs 620.00 | Rs 590.00 | Rs 610.00 | 7,782 |
| 2026-06-30 | Rs 600.00 | Rs 611.80 | Rs 600.00 | Rs 605.00 | 29,052 |
| 2026-06-29 | Rs 610.00 | Rs 614.90 | Rs 605.30 | Rs 613.90 | 9,967 |
| 2026-06-26 | Rs 602.00 | Rs 617.00 | Rs 602.00 | Rs 615.50 | 5,759 |
| 2026-06-25 | Rs 600.00 | Rs 618.00 | Rs 600.00 | Rs 617.00 | 13,702 |
| 2026-06-24 | Rs 585.00 | Rs 620.50 | Rs 585.00 | Rs 615.00 | 25,176 |
| 2026-06-23 | Rs 592.00 | Rs 624.90 | Rs 592.00 | Rs 612.90 | 24,064 |
| 2026-06-22 | Rs 600.00 | Rs 625.00 | Rs 600.00 | Rs 610.00 | 8,788 |
| 2026-06-19 | Rs 610.00 | Rs 620.00 | Rs 610.00 | Rs 612.00 | 10,824 |
| 2026-06-18 | Rs 610.00 | Rs 618.00 | Rs 610.00 | Rs 613.00 | 6,491 |
| 2026-06-17 | Rs 600.00 | Rs 624.00 | Rs 600.00 | Rs 618.80 | 36,424 |
| 2026-06-16 | Rs 620.00 | Rs 633.80 | Rs 611.30 | Rs 618.00 | 28,459 |
| 2026-06-15 | Rs 620.00 | Rs 638.60 | Rs 620.00 | Rs 632.20 | 30,907 |
| 2026-06-12 | Rs 621.00 | Rs 644.00 | Rs 621.00 | Rs 630.00 | 31,170 |
| 2026-06-11 | Rs 643.10 | Rs 650.00 | Rs 633.00 | Rs 640.00 | 25,586 |
| 2026-06-10 | Rs 640.00 | Rs 654.80 | Rs 640.00 | Rs 648.00 | 38,667 |
| 2026-06-09 | Rs 650.00 | Rs 650.00 | Rs 625.50 | Rs 645.00 | 51,450 |
| 2026-06-08 | Rs 645.00 | Rs 655.00 | Rs 635.00 | Rs 655.00 | 37,528 |
| 2026-06-05 | Rs 634.00 | Rs 659.00 | Rs 634.00 | Rs 642.00 | 70,599 |
| 2026-06-04 | Rs 641.00 | Rs 667.00 | Rs 634.00 | Rs 634.00 | 44,967 |
| 2026-06-03 | Rs 643.00 | Rs 679.00 | Rs 637.30 | Rs 650.00 | 33,610 |
| 2026-06-02 | Rs 615.00 | Rs 665.00 | Rs 615.00 | Rs 660.10 | 123,061 |
| 2026-06-01 | Rs 609.00 | Rs 622.90 | Rs 607.10 | Rs 610.20 | 17,162 |
| 2026-05-27 | Rs 616.20 | Rs 623.00 | Rs 610.10 | Rs 620.90 | 9,601 |
| 2026-05-26 | Rs 628.90 | Rs 628.90 | Rs 616.00 | Rs 619.90 | 7,880 |
| 2026-05-25 | Rs 624.90 | Rs 629.00 | Rs 613.00 | Rs 625.00 | 5,617 |
| 2026-05-22 | Rs 596.00 | Rs 619.50 | Rs 596.00 | Rs 619.50 | 10,390 |
| 2026-05-21 | Rs 618.00 | Rs 625.00 | Rs 608.10 | Rs 613.00 | 9,396 |
| 2026-05-20 | Rs 624.00 | Rs 624.00 | Rs 608.00 | Rs 619.80 | 17,575 |
| 2026-05-19 | Rs 614.90 | Rs 614.90 | Rs 606.00 | Rs 614.90 | 6,428 |
| 2026-05-18 | Rs 615.00 | Rs 615.00 | Rs 608.20 | Rs 614.90 | 4,640 |
| 2026-05-15 | Rs 605.00 | Rs 618.00 | Rs 605.00 | Rs 614.00 | 9,516 |
| 2026-05-14 | Rs 625.80 | Rs 625.80 | Rs 596.30 | Rs 605.00 | 9,764 |
| 2026-05-13 | Rs 612.00 | Rs 612.00 | Rs 596.10 | Rs 609.00 | 20,557 |
| 2026-05-12 | Rs 643.00 | Rs 643.00 | Rs 610.00 | Rs 610.00 | 37,966 |
| 2026-05-11 | Rs 615.50 | Rs 643.00 | Rs 615.20 | Rs 643.00 | 9,004 |
| 2026-05-08 | Rs 605.00 | Rs 618.00 | Rs 602.10 | Rs 617.00 | 16,404 |
| 2026-05-07 | Rs 608.00 | Rs 609.90 | Rs 603.50 | Rs 604.90 | 43,784 |
| 2026-05-06 | Rs 605.00 | Rs 610.00 | Rs 600.00 | Rs 603.90 | 6,873 |
| 2026-05-05 | Rs 603.90 | Rs 610.00 | Rs 595.70 | Rs 604.00 | 14,600 |
| 2026-05-04 | Rs 620.00 | Rs 620.00 | Rs 593.00 | Rs 604.00 | 10,523 |
| 2026-04-30 | Rs 602.90 | Rs 610.00 | Rs 590.00 | Rs 609.90 | 16,847 |
| 2026-04-29 | Rs 615.00 | Rs 616.00 | Rs 608.00 | Rs 609.00 | 9,251 |
| 2026-04-28 | Rs 628.00 | Rs 631.00 | Rs 615.00 | Rs 615.00 | 12,823 |
| 2026-04-27 | Rs 624.00 | Rs 628.00 | Rs 614.00 | Rs 628.00 | 26,663 |
| 2026-04-24 | Rs 606.00 | Rs 624.00 | Rs 606.00 | Rs 624.00 | 12,829 |
| 2026-04-23 | Rs 621.00 | Rs 638.00 | Rs 612.00 | Rs 623.90 | 20,140 |
| 2026-04-22 | Rs 639.00 | Rs 639.00 | Rs 610.90 | Rs 625.20 | 20,975 |
| 2026-04-21 | Rs 646.00 | Rs 649.90 | Rs 627.00 | Rs 629.70 | 23,622 |
| 2026-04-20 | Rs 625.00 | Rs 679.00 | Rs 625.00 | Rs 646.60 | 6,410 |
| 2026-04-17 | Rs 639.00 | Rs 660.00 | Rs 631.20 | Rs 655.00 | 29,472 |
| 2026-04-16 | Rs 676.00 | Rs 676.00 | Rs 651.00 | Rs 651.20 | 20,548 |
| 2026-04-15 | Rs 668.00 | Rs 693.00 | Rs 668.00 | Rs 675.00 | 41,951 |
| 2026-04-13 | Rs 663.90 | Rs 688.00 | Rs 653.10 | Rs 671.00 | 85,211 |
| 2026-04-10 | Rs 651.20 | Rs 675.00 | Rs 651.20 | Rs 664.20 | 55,085 |
| 2026-04-09 | Rs 638.00 | Rs 663.90 | Rs 625.30 | Rs 663.90 | 47,871 |
| 2026-04-08 | Rs 624.90 | Rs 632.00 | Rs 614.20 | Rs 627.00 | 18,031 |
| 2026-04-07 | Rs 624.00 | Rs 630.00 | Rs 613.70 | Rs 620.00 | 18,976 |
| 2026-04-06 | Rs 599.00 | Rs 621.90 | Rs 587.10 | Rs 612.00 | 37,061 |
| 2026-04-05 | Rs 627.00 | Rs 627.00 | Rs 588.00 | Rs 588.00 | 33,251 |
| 2026-04-02 | Rs 637.90 | Rs 638.00 | Rs 625.00 | Rs 627.00 | 16,920 |
| 2026-04-01 | Rs 650.70 | Rs 658.00 | Rs 611.00 | Rs 626.90 | 28,061 |
| 2026-03-31 | Rs 645.00 | Rs 670.00 | Rs 643.00 | Rs 650.40 | 38,196 |
| 2026-03-30 | Rs 690.00 | Rs 698.00 | Rs 642.00 | Rs 656.00 | 28,928 |
| 2026-03-29 | Rs 725.00 | Rs 725.00 | Rs 667.00 | Rs 690.00 | 53,723 |
| 2026-03-26 | Rs 719.40 | Rs 719.40 | Rs 698.10 | Rs 719.00 | 31,689 |
| 2026-03-25 | Rs 715.00 | Rs 729.00 | Rs 705.30 | Rs 705.30 | 59,551 |
| 2026-03-24 | Rs 744.00 | Rs 744.00 | Rs 711.00 | Rs 724.10 | 30,705 |
| 2026-03-23 | Rs 725.00 | Rs 738.00 | Rs 705.00 | Rs 730.00 | 93,027 |
| 2026-03-22 | Rs 723.00 | Rs 735.00 | Rs 711.00 | Rs 725.00 | 99,793 |
| 2026-03-19 | Rs 728.50 | Rs 728.50 | Rs 700.00 | Rs 725.00 | 59,952 |
| 2026-03-17 | Rs 715.00 | Rs 730.00 | Rs 700.00 | Rs 728.50 | 116,837 |
| 2026-03-16 | Rs 715.00 | Rs 730.00 | Rs 711.00 | Rs 725.00 | 93,748 |
| 2026-03-15 | Rs 700.00 | Rs 725.00 | Rs 678.00 | Rs 725.00 | 151,044 |
| 2026-03-12 | Rs 661.10 | Rs 692.00 | Rs 661.10 | Rs 691.00 | 64,719 |
| 2026-03-11 | Rs 667.00 | Rs 680.20 | Rs 660.10 | Rs 672.00 | 56,183 |
| 2026-03-10 | Rs 713.00 | Rs 713.00 | Rs 652.70 | Rs 668.00 | 70,931 |
| 2026-03-09 | Rs 648.00 | Rs 700.00 | Rs 648.00 | Rs 700.00 | 60 |
| 2026-03-03 | Rs 637.80 | Rs 672.00 | Rs 634.00 | Rs 648.00 | 32,436 |
| 2026-03-01 | Rs 610.00 | Rs 639.00 | Rs 610.00 | Rs 637.80 | 30,649 |
| 2026-02-26 | Rs 603.00 | Rs 620.90 | Rs 603.00 | Rs 618.50 | 5,215 |
| 2026-02-25 | Rs 603.00 | Rs 622.20 | Rs 603.00 | Rs 614.90 | 6,845 |
| 2026-02-24 | Rs 602.50 | Rs 615.00 | Rs 602.50 | Rs 614.00 | 3,645 |
| 2026-02-23 | Rs 615.00 | Rs 620.00 | Rs 602.70 | Rs 614.00 | 11,720 |
| 2026-02-22 | Rs 611.00 | Rs 623.00 | Rs 588.00 | Rs 623.00 | 20,461 |
| 2026-02-17 | Rs 610.00 | Rs 624.00 | Rs 603.60 | Rs 610.00 | 21,452 |
| 2026-02-16 | Rs 625.00 | Rs 639.00 | Rs 615.10 | Rs 618.00 | 12,732 |
| 2026-02-12 | Rs 626.00 | Rs 637.00 | Rs 613.50 | Rs 630.00 | 22,757 |
| 2026-02-11 | Rs 645.00 | Rs 645.00 | Rs 625.00 | Rs 625.00 | 18,360 |
| 2026-02-10 | Rs 625.00 | Rs 650.00 | Rs 625.00 | Rs 633.90 | 16,440 |
| 2026-02-09 | Rs 660.00 | Rs 660.00 | Rs 630.00 | Rs 630.00 | 26,416 |
| 2026-02-08 | Rs 644.00 | Rs 669.00 | Rs 644.00 | Rs 657.00 | 69,365 |
| 2026-02-05 | Rs 632.00 | Rs 676.00 | Rs 632.00 | Rs 657.00 | 47,607 |
| 2026-02-04 | Rs 630.00 | Rs 650.00 | Rs 630.00 | Rs 642.90 | 29,279 |
| 2026-02-03 | Rs 625.00 | Rs 648.00 | Rs 625.00 | Rs 640.00 | 35,117 |
| 2026-02-02 | Rs 635.00 | Rs 652.00 | Rs 630.10 | Rs 637.00 | 20,657 |
| 2026-02-01 | Rs 630.00 | Rs 649.00 | Rs 625.00 | Rs 642.00 | 29,265 |
| 2026-01-29 | Rs 660.00 | Rs 672.90 | Rs 634.10 | Rs 639.90 | 47,141 |
| 2026-01-28 | Rs 640.00 | Rs 673.20 | Rs 640.00 | Rs 665.00 | 39,605 |
| 2026-01-27 | Rs 666.00 | Rs 686.00 | Rs 642.00 | Rs 644.00 | 76,813 |
| 2026-01-26 | Rs 669.00 | Rs 680.00 | Rs 667.00 | Rs 675.80 | 49,791 |
| 2026-01-25 | Rs 661.10 | Rs 686.00 | Rs 661.10 | Rs 680.00 | 40,611 |
| 2026-01-22 | Rs 639.00 | Rs 674.00 | Rs 639.00 | Rs 673.70 | 72,481 |
| 2026-01-21 | Rs 658.00 | Rs 671.00 | Rs 645.00 | Rs 650.40 | 55,583 |
| 2026-01-20 | Rs 665.00 | Rs 685.00 | Rs 658.00 | Rs 668.00 | 79,351 |
| 2026-01-18 | Rs 645.00 | Rs 677.80 | Rs 645.00 | Rs 675.00 | 99,598 |
| 2026-01-14 | Rs 610.00 | Rs 658.00 | Rs 610.00 | Rs 652.00 | 142,779 |
| 2026-01-13 | Rs 619.50 | Rs 634.90 | Rs 618.00 | Rs 622.10 | 45,413 |
| 2026-01-12 | Rs 627.20 | Rs 645.00 | Rs 627.20 | Rs 632.10 | 31,424 |
| 2026-01-08 | Rs 654.80 | Rs 654.80 | Rs 636.10 | Rs 640.00 | 25,498 |
| 2026-01-07 | Rs 628.20 | Rs 656.50 | Rs 628.20 | Rs 642.00 | 72,004 |
| 2026-01-06 | Rs 612.90 | Rs 647.00 | Rs 612.90 | Rs 641.00 | 42,048 |
| 2026-01-05 | Rs 603.10 | Rs 626.20 | Rs 603.10 | Rs 625.10 | 38,173 |
| 2026-01-04 | Rs 595.10 | Rs 624.90 | Rs 595.10 | Rs 615.00 | 60,541 |
| 2026-01-01 | Rs 602.00 | Rs 616.00 | Rs 602.00 | Rs 606.10 | 34,355 |
| 2025-12-31 | Rs 600.00 | Rs 621.90 | Rs 600.00 | Rs 613.00 | 106,324 |
| 2025-12-29 | Rs 589.00 | Rs 618.20 | Rs 589.00 | Rs 607.00 | 77,512 |
| 2025-12-28 | Rs 561.60 | Rs 604.00 | Rs 561.60 | Rs 601.00 | 55,283 |
| 2025-12-24 | Rs 555.70 | Rs 587.50 | Rs 555.70 | Rs 573.00 | 41,746 |
| 2025-12-23 | Rs 554.70 | Rs 571.40 | Rs 554.20 | Rs 567.00 | 33,600 |
| 2025-12-22 | Rs 554.00 | Rs 575.00 | Rs 554.00 | Rs 566.00 | 49,244 |
| 2025-12-21 | Rs 584.00 | Rs 585.00 | Rs 564.00 | Rs 564.60 | 33,482 |
| 2025-12-18 | Rs 573.30 | Rs 595.00 | Rs 573.30 | Rs 588.90 | 68,094 |
| 2025-12-17 | Rs 574.20 | Rs 595.00 | Rs 564.00 | Rs 585.00 | 80,762 |
| 2025-12-16 | Rs 566.20 | Rs 566.20 | Rs 558.00 | Rs 563.00 | 12,618 |
| 2025-12-15 | Rs 541.00 | Rs 573.00 | Rs 539.00 | Rs 555.20 | 22,009 |
| 2025-12-14 | Rs 555.00 | Rs 555.00 | Rs 536.00 | Rs 536.30 | 14,329 |
| 2025-12-11 | Rs 550.00 | Rs 550.00 | Rs 543.60 | Rs 544.20 | 7,214 |
| 2025-12-10 | Rs 568.50 | Rs 568.50 | Rs 542.10 | Rs 547.50 | 23,636 |
| 2025-12-09 | Rs 558.00 | Rs 559.00 | Rs 551.20 | Rs 558.40 | 9,989 |
| 2025-12-08 | Rs 560.00 | Rs 560.00 | Rs 552.00 | Rs 558.00 | 13,623 |
| 2025-12-07 | Rs 568.90 | Rs 575.00 | Rs 554.00 | Rs 560.00 | 38,104 |
| 2025-12-03 | Rs 555.00 | Rs 574.00 | Rs 554.50 | Rs 559.00 | 19,307 |
| 2025-12-02 | Rs 537.10 | Rs 556.00 | Rs 537.10 | Rs 552.60 | 15,076 |
| 2025-12-01 | Rs 550.00 | Rs 554.90 | Rs 540.10 | Rs 548.00 | 12,434 |
| 2025-11-30 | Rs 541.20 | Rs 560.00 | Rs 541.20 | Rs 546.00 | 5,940 |
| 2025-11-27 | Rs 565.40 | Rs 565.40 | Rs 546.20 | Rs 550.90 | 5,827 |
| 2025-11-26 | Rs 560.00 | Rs 560.00 | Rs 544.10 | Rs 555.00 | 3,174 |
| 2025-11-25 | Rs 559.90 | Rs 561.00 | Rs 548.00 | Rs 551.00 | 14,348 |
| 2025-11-24 | Rs 555.00 | Rs 559.80 | Rs 548.00 | Rs 550.30 | 10,776 |
| 2025-11-23 | Rs 545.00 | Rs 555.00 | Rs 541.00 | Rs 547.00 | 5,973 |
| 2025-11-20 | Rs 525.00 | Rs 545.50 | Rs 525.00 | Rs 540.00 | 8,066 |
| 2025-11-19 | Rs 547.00 | Rs 547.00 | Rs 532.00 | Rs 535.10 | 4,167 |
| 2025-11-18 | Rs 540.60 | Rs 546.00 | Rs 533.00 | Rs 540.00 | 5,176 |
| 2025-11-17 | Rs 526.20 | Rs 536.50 | Rs 526.20 | Rs 530.00 | 3,685 |
| 2025-11-16 | Rs 534.00 | Rs 535.00 | Rs 528.00 | Rs 529.00 | 8,959 |
| 2025-11-13 | Rs 531.50 | Rs 535.00 | Rs 525.00 | Rs 534.00 | 7,866 |
| 2025-11-12 | Rs 548.80 | Rs 549.00 | Rs 530.00 | Rs 531.10 | 12,182 |
| 2025-11-11 | Rs 538.00 | Rs 549.50 | Rs 530.00 | Rs 540.10 | 7,818 |
| 2025-11-10 | Rs 530.00 | Rs 540.60 | Rs 530.00 | Rs 538.00 | 8,032 |
| 2025-11-09 | Rs 550.00 | Rs 560.00 | Rs 533.00 | Rs 533.00 | 17,562 |
| 2025-11-06 | Rs 555.00 | Rs 570.00 | Rs 551.00 | Rs 561.00 | 38,489 |
| 2025-11-05 | Rs 526.00 | Rs 555.00 | Rs 522.10 | Rs 549.80 | 18,191 |
| 2025-11-04 | Rs 545.90 | Rs 550.00 | Rs 525.00 | Rs 532.00 | 13,601 |
| 2025-11-03 | Rs 549.10 | Rs 559.90 | Rs 539.00 | Rs 544.10 | 21,777 |
| 2025-11-02 | Rs 523.80 | Rs 550.00 | Rs 523.80 | Rs 549.00 | 35,292 |
| 2025-10-30 | Rs 510.00 | Rs 524.00 | Rs 510.00 | Rs 518.20 | 12,793 |
| 2025-10-29 | Rs 516.00 | Rs 526.00 | Rs 508.00 | Rs 510.20 | 17,486 |
| 2025-10-28 | Rs 507.70 | Rs 517.90 | Rs 504.00 | Rs 513.00 | 6,724 |
| 2025-10-26 | Rs 505.00 | Rs 505.00 | Rs 491.00 | Rs 498.00 | 5,750 |
| 2025-10-19 | Rs 515.00 | Rs 515.00 | Rs 502.20 | Rs 505.00 | 2,440 |
| 2025-10-16 | Rs 500.00 | Rs 508.00 | Rs 499.00 | Rs 505.00 | 9,855 |
| 2025-10-15 | Rs 514.00 | Rs 522.00 | Rs 507.00 | Rs 509.00 | 6,401 |
| 2025-10-14 | Rs 533.90 | Rs 533.90 | Rs 512.40 | Rs 519.00 | 5,513 |
| 2025-10-13 | Rs 520.00 | Rs 530.40 | Rs 515.00 | Rs 524.50 | 12,775 |
| 2025-10-12 | Rs 545.00 | Rs 550.00 | Rs 516.00 | Rs 527.00 | 19,834 |
| 2025-10-09 | Rs 559.00 | Rs 580.00 | Rs 542.00 | Rs 550.00 | 30,316 |
| 2025-10-08 | Rs 550.00 | Rs 561.00 | Rs 510.00 | Rs 548.80 | 24,595 |
| 2025-10-07 | Rs 569.00 | Rs 569.00 | Rs 548.00 | Rs 549.20 | 10,564 |
| 2025-09-28 | Rs 572.80 | Rs 572.80 | Rs 561.50 | Rs 568.90 | 5,041 |
| 2025-09-25 | Rs 574.90 | Rs 574.90 | Rs 547.00 | Rs 562.00 | 5,987 |
| 2025-09-24 | Rs 565.00 | Rs 574.50 | Rs 560.00 | Rs 568.80 | 6,452 |
| 2025-09-23 | Rs 571.90 | Rs 579.00 | Rs 565.20 | Rs 574.80 | 12,255 |
| 2025-09-21 | Rs 514.50 | Rs 570.00 | Rs 505.00 | Rs 562.07 | 19,377 |
| 2025-09-18 | Rs 555.00 | Rs 555.00 | Rs 509.10 | Rs 525.00 | 920 |
| 2025-09-08 | Rs 584.00 | Rs 584.00 | Rs 561.80 | Rs 565.57 | 5,100 |
| 2025-09-07 | Rs 581.40 | Rs 593.00 | Rs 560.00 | Rs 573.18 | 5,331 |
| 2025-09-04 | Rs 586.00 | Rs 597.00 | Rs 567.00 | Rs 570.03 | 11,270 |