Nabil Bank Limited (NABIL) Price History
Daily open, high, low, close and volume for Nabil Bank Limited (NABIL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 548.00 | Rs 549.20 | Rs 544.60 | Rs 547.50 | 16,387 |
| 2026-10-15 | Rs 541.00 | Rs 548.00 | Rs 541.00 | Rs 546.00 | 38,675 |
| 2026-10-14 | Rs 539.00 | Rs 543.00 | Rs 538.00 | Rs 541.00 | 55,494 |
| 2026-10-13 | Rs 540.00 | Rs 541.00 | Rs 536.20 | Rs 539.00 | 29,226 |
| 2026-10-12 | Rs 536.20 | Rs 539.00 | Rs 536.00 | Rs 537.10 | 44,519 |
| 2026-10-09 | Rs 532.00 | Rs 538.00 | Rs 531.00 | Rs 536.20 | 48,779 |
| 2026-10-08 | Rs 533.00 | Rs 534.00 | Rs 530.00 | Rs 533.00 | 47,911 |
| 2026-10-07 | Rs 531.00 | Rs 533.00 | Rs 528.00 | Rs 532.90 | 49,276 |
| 2026-10-06 | Rs 528.00 | Rs 532.00 | Rs 528.00 | Rs 531.00 | 53,949 |
| 2026-10-05 | Rs 530.00 | Rs 530.50 | Rs 526.00 | Rs 527.30 | 53,979 |
| 2026-10-02 | Rs 529.00 | Rs 533.00 | Rs 525.00 | Rs 528.70 | 60,404 |
| 2026-10-01 | Rs 531.00 | Rs 532.00 | Rs 525.00 | Rs 528.50 | 73,656 |
| 2026-09-30 | Rs 538.00 | Rs 538.90 | Rs 529.00 | Rs 530.70 | 96,214 |
| 2026-09-29 | Rs 567.00 | Rs 568.00 | Rs 563.00 | Rs 566.00 | 124,425 |
| 2026-09-28 | Rs 569.00 | Rs 570.40 | Rs 567.00 | Rs 567.00 | 71,637 |
| 2026-09-24 | Rs 566.00 | Rs 570.00 | Rs 566.00 | Rs 569.00 | 70,749 |
| 2026-09-23 | Rs 570.00 | Rs 570.00 | Rs 565.00 | Rs 565.00 | 88,903 |
| 2026-09-22 | Rs 565.00 | Rs 567.00 | Rs 561.10 | Rs 565.70 | 90,005 |
| 2026-09-18 | Rs 561.00 | Rs 563.90 | Rs 560.00 | Rs 562.90 | 71,074 |
| 2026-09-17 | Rs 560.00 | Rs 565.00 | Rs 558.10 | Rs 560.00 | 51,747 |
| 2026-09-16 | Rs 565.00 | Rs 567.00 | Rs 557.20 | Rs 560.00 | 55,113 |
| 2026-09-15 | Rs 581.00 | Rs 581.00 | Rs 555.00 | Rs 560.00 | 100,142 |
| 2026-09-14 | Rs 552.00 | Rs 557.00 | Rs 551.20 | Rs 554.00 | 38,965 |
| 2026-09-11 | Rs 552.00 | Rs 554.90 | Rs 551.00 | Rs 552.00 | 37,182 |
| 2026-09-10 | Rs 555.00 | Rs 555.00 | Rs 550.00 | Rs 552.50 | 56,560 |
| 2026-09-09 | Rs 553.00 | Rs 560.00 | Rs 552.00 | Rs 552.00 | 48,778 |
| 2026-09-07 | Rs 545.10 | Rs 555.50 | Rs 545.10 | Rs 552.50 | 126,376 |
| 2026-09-03 | Rs 540.00 | Rs 540.00 | Rs 537.50 | Rs 539.00 | 21,616 |
| 2026-09-02 | Rs 540.00 | Rs 541.90 | Rs 537.00 | Rs 537.50 | 24,088 |
| 2026-09-01 | Rs 535.00 | Rs 539.80 | Rs 533.00 | Rs 536.50 | 25,051 |
| 2026-08-31 | Rs 540.00 | Rs 545.00 | Rs 535.10 | Rs 535.20 | 43,318 |
| 2026-08-27 | Rs 535.00 | Rs 542.00 | Rs 530.00 | Rs 540.20 | 36,950 |
| 2026-08-26 | Rs 540.60 | Rs 542.00 | Rs 534.90 | Rs 536.80 | 42,608 |
| 2026-08-25 | Rs 541.50 | Rs 543.00 | Rs 540.00 | Rs 540.60 | 31,533 |
| 2026-08-24 | Rs 545.00 | Rs 546.00 | Rs 540.00 | Rs 541.50 | 34,780 |
| 2026-08-21 | Rs 550.00 | Rs 552.00 | Rs 544.20 | Rs 545.00 | 38,251 |
| 2026-08-20 | Rs 550.00 | Rs 552.00 | Rs 547.00 | Rs 548.50 | 27,241 |
| 2026-08-19 | Rs 556.00 | Rs 556.00 | Rs 545.00 | Rs 548.00 | 95,755 |
| 2026-08-18 | Rs 555.00 | Rs 555.00 | Rs 548.00 | Rs 550.00 | 36,097 |
| 2026-08-17 | Rs 549.90 | Rs 555.00 | Rs 549.90 | Rs 551.50 | 30,252 |
| 2026-08-14 | Rs 550.00 | Rs 552.00 | Rs 549.00 | Rs 549.90 | 22,999 |
| 2026-08-13 | Rs 550.00 | Rs 553.00 | Rs 548.00 | Rs 550.00 | 20,477 |
| 2026-08-12 | Rs 551.00 | Rs 555.00 | Rs 549.00 | Rs 550.00 | 27,049 |
| 2026-08-11 | Rs 556.00 | Rs 556.00 | Rs 549.00 | Rs 551.00 | 26,088 |
| 2026-08-10 | Rs 556.00 | Rs 556.10 | Rs 548.00 | Rs 549.40 | 44,025 |
| 2026-08-07 | Rs 552.00 | Rs 560.00 | Rs 550.10 | Rs 556.00 | 83,780 |
| 2026-08-06 | Rs 568.00 | Rs 568.00 | Rs 550.00 | Rs 552.00 | 53,215 |
| 2026-08-05 | Rs 530.10 | Rs 563.00 | Rs 530.10 | Rs 557.00 | 75,852 |
| 2026-08-04 | Rs 560.00 | Rs 561.80 | Rs 556.50 | Rs 558.00 | 60,087 |
| 2026-08-03 | Rs 528.20 | Rs 568.00 | Rs 528.20 | Rs 557.10 | 53,226 |
| 2026-07-31 | Rs 554.50 | Rs 558.60 | Rs 550.00 | Rs 556.00 | 45,634 |
| 2026-07-30 | Rs 530.00 | Rs 566.00 | Rs 530.00 | Rs 554.50 | 50,772 |
| 2026-07-29 | Rs 558.00 | Rs 560.00 | Rs 553.50 | Rs 557.50 | 58,797 |
| 2026-07-28 | Rs 560.00 | Rs 560.00 | Rs 554.00 | Rs 558.00 | 61,497 |
| 2026-07-27 | Rs 553.00 | Rs 568.00 | Rs 553.00 | Rs 560.00 | 155,380 |
| 2026-07-24 | Rs 550.00 | Rs 557.60 | Rs 546.10 | Rs 553.10 | 91,376 |
| 2026-07-23 | Rs 546.00 | Rs 550.00 | Rs 545.00 | Rs 550.00 | 40,281 |
| 2026-07-22 | Rs 550.00 | Rs 550.00 | Rs 546.00 | Rs 546.80 | 48,017 |
| 2026-07-21 | Rs 552.00 | Rs 554.90 | Rs 548.00 | Rs 549.00 | 102,884 |
| 2026-07-20 | Rs 550.00 | Rs 551.10 | Rs 542.70 | Rs 550.00 | 100,779 |
| 2026-07-17 | Rs 539.00 | Rs 546.00 | Rs 536.00 | Rs 542.70 | 66,735 |
| 2026-07-16 | Rs 535.50 | Rs 537.90 | Rs 534.00 | Rs 534.90 | 28,326 |
| 2026-07-15 | Rs 515.00 | Rs 536.00 | Rs 515.00 | Rs 534.00 | 57,577 |
| 2026-07-14 | Rs 525.10 | Rs 532.90 | Rs 525.10 | Rs 530.10 | 76,835 |
| 2026-07-13 | Rs 530.00 | Rs 531.00 | Rs 525.00 | Rs 526.30 | 48,177 |
| 2026-07-10 | Rs 534.00 | Rs 534.00 | Rs 527.00 | Rs 527.80 | 53,475 |
| 2026-07-09 | Rs 532.00 | Rs 533.00 | Rs 527.50 | Rs 528.60 | 42,398 |
| 2026-07-08 | Rs 534.00 | Rs 539.80 | Rs 528.10 | Rs 532.00 | 32,674 |
| 2026-07-07 | Rs 527.00 | Rs 545.00 | Rs 520.00 | Rs 534.00 | 192,322 |
| 2026-07-06 | Rs 530.00 | Rs 535.00 | Rs 523.00 | Rs 526.00 | 37,851 |
| 2026-07-03 | Rs 540.00 | Rs 541.00 | Rs 519.00 | Rs 530.00 | 114,343 |
| 2026-07-02 | Rs 530.00 | Rs 545.20 | Rs 512.00 | Rs 541.00 | 231,443 |
| 2026-07-01 | Rs 520.00 | Rs 526.00 | Rs 515.09 | Rs 525.00 | 44,906 |
| 2026-06-30 | Rs 526.00 | Rs 527.00 | Rs 520.20 | Rs 521.90 | 24,993 |
| 2026-06-29 | Rs 525.00 | Rs 530.00 | Rs 522.00 | Rs 524.00 | 29,220 |
| 2026-06-26 | Rs 523.00 | Rs 529.90 | Rs 519.50 | Rs 525.00 | 47,709 |
| 2026-06-25 | Rs 524.00 | Rs 524.00 | Rs 521.00 | Rs 521.90 | 47,945 |
| 2026-06-24 | Rs 529.00 | Rs 534.80 | Rs 520.00 | Rs 524.50 | 68,419 |
| 2026-06-23 | Rs 531.00 | Rs 531.00 | Rs 528.00 | Rs 529.00 | 33,271 |
| 2026-06-22 | Rs 535.00 | Rs 535.00 | Rs 527.00 | Rs 531.00 | 34,257 |
| 2026-06-19 | Rs 536.00 | Rs 536.00 | Rs 530.10 | Rs 531.00 | 37,753 |
| 2026-06-18 | Rs 505.40 | Rs 539.00 | Rs 505.40 | Rs 532.00 | 23,502 |
| 2026-06-17 | Rs 532.00 | Rs 535.00 | Rs 530.50 | Rs 532.00 | 20,805 |
| 2026-06-16 | Rs 532.00 | Rs 535.00 | Rs 531.30 | Rs 532.00 | 30,151 |
| 2026-06-15 | Rs 533.00 | Rs 536.70 | Rs 530.00 | Rs 531.50 | 39,328 |
| 2026-06-12 | Rs 533.10 | Rs 535.00 | Rs 532.00 | Rs 533.00 | 27,399 |
| 2026-06-11 | Rs 536.00 | Rs 537.80 | Rs 533.10 | Rs 533.10 | 31,193 |
| 2026-06-10 | Rs 535.00 | Rs 538.00 | Rs 531.50 | Rs 536.00 | 29,859 |
| 2026-06-09 | Rs 531.00 | Rs 535.00 | Rs 530.10 | Rs 533.00 | 49,834 |
| 2026-06-08 | Rs 536.00 | Rs 539.90 | Rs 530.20 | Rs 533.00 | 52,406 |
| 2026-06-05 | Rs 537.00 | Rs 540.00 | Rs 535.00 | Rs 535.00 | 38,895 |
| 2026-06-04 | Rs 563.00 | Rs 563.00 | Rs 531.10 | Rs 538.80 | 35,729 |
| 2026-06-03 | Rs 536.00 | Rs 539.00 | Rs 532.00 | Rs 536.50 | 36,962 |
| 2026-06-02 | Rs 540.00 | Rs 540.00 | Rs 530.00 | Rs 536.90 | 43,239 |
| 2026-06-01 | Rs 537.00 | Rs 544.00 | Rs 531.00 | Rs 534.00 | 44,350 |
| 2026-05-27 | Rs 538.70 | Rs 540.00 | Rs 534.00 | Rs 537.00 | 68,884 |
| 2026-05-26 | Rs 540.00 | Rs 540.00 | Rs 532.10 | Rs 537.00 | 59,432 |
| 2026-05-25 | Rs 530.00 | Rs 536.00 | Rs 530.00 | Rs 535.40 | 59,099 |
| 2026-05-22 | Rs 529.00 | Rs 530.80 | Rs 527.90 | Rs 530.00 | 42,686 |
| 2026-05-21 | Rs 527.40 | Rs 530.00 | Rs 526.20 | Rs 527.90 | 27,246 |
| 2026-05-20 | Rs 529.90 | Rs 531.00 | Rs 524.00 | Rs 527.40 | 55,468 |
| 2026-05-19 | Rs 526.00 | Rs 530.00 | Rs 523.00 | Rs 526.00 | 41,228 |
| 2026-05-18 | Rs 527.00 | Rs 532.00 | Rs 525.00 | Rs 526.00 | 44,305 |
| 2026-05-15 | Rs 525.10 | Rs 531.00 | Rs 525.00 | Rs 527.00 | 22,776 |
| 2026-05-14 | Rs 530.00 | Rs 530.00 | Rs 525.00 | Rs 527.00 | 23,778 |
| 2026-05-13 | Rs 527.00 | Rs 528.00 | Rs 523.10 | Rs 527.00 | 29,723 |
| 2026-05-12 | Rs 530.00 | Rs 533.00 | Rs 527.00 | Rs 527.00 | 37,974 |
| 2026-05-11 | Rs 523.00 | Rs 532.00 | Rs 523.00 | Rs 527.00 | 37,981 |
| 2026-05-08 | Rs 525.00 | Rs 528.00 | Rs 520.10 | Rs 523.00 | 44,672 |
| 2026-05-07 | Rs 525.00 | Rs 525.00 | Rs 522.20 | Rs 523.00 | 32,514 |
| 2026-05-06 | Rs 525.00 | Rs 527.00 | Rs 522.00 | Rs 522.30 | 23,570 |
| 2026-05-05 | Rs 520.00 | Rs 526.00 | Rs 516.00 | Rs 521.60 | 38,727 |
| 2026-05-04 | Rs 528.00 | Rs 535.00 | Rs 516.00 | Rs 521.00 | 62,346 |
| 2026-04-30 | Rs 524.00 | Rs 528.10 | Rs 520.00 | Rs 528.00 | 47,024 |
| 2026-04-29 | Rs 525.00 | Rs 527.00 | Rs 522.00 | Rs 524.90 | 36,190 |
| 2026-04-28 | Rs 519.20 | Rs 532.00 | Rs 519.20 | Rs 525.00 | 66,167 |
| 2026-04-27 | Rs 518.00 | Rs 522.00 | Rs 517.50 | Rs 519.20 | 36,199 |
| 2026-04-24 | Rs 520.00 | Rs 520.00 | Rs 515.00 | Rs 518.00 | 38,819 |
| 2026-04-23 | Rs 530.00 | Rs 530.00 | Rs 518.00 | Rs 520.00 | 33,344 |
| 2026-04-22 | Rs 526.00 | Rs 527.00 | Rs 519.00 | Rs 526.50 | 66,642 |
| 2026-04-21 | Rs 550.00 | Rs 550.00 | Rs 525.00 | Rs 526.00 | 35,671 |
| 2026-04-20 | Rs 533.00 | Rs 534.90 | Rs 527.10 | Rs 528.00 | 39,912 |
| 2026-04-17 | Rs 541.60 | Rs 541.60 | Rs 528.00 | Rs 530.00 | 39,114 |
| 2026-04-16 | Rs 535.00 | Rs 538.00 | Rs 530.00 | Rs 531.00 | 59,730 |
| 2026-04-15 | Rs 530.50 | Rs 534.00 | Rs 530.00 | Rs 531.90 | 57,069 |
| 2026-04-13 | Rs 540.00 | Rs 540.00 | Rs 520.00 | Rs 530.00 | 51,167 |
| 2026-04-10 | Rs 532.00 | Rs 538.00 | Rs 526.20 | Rs 529.50 | 85,950 |
| 2026-04-09 | Rs 521.00 | Rs 530.00 | Rs 521.00 | Rs 528.00 | 38,820 |
| 2026-04-08 | Rs 520.00 | Rs 525.00 | Rs 520.00 | Rs 524.00 | 63,582 |
| 2026-04-07 | Rs 523.90 | Rs 525.90 | Rs 518.00 | Rs 520.00 | 48,132 |
| 2026-04-06 | Rs 506.00 | Rs 522.00 | Rs 505.00 | Rs 518.00 | 66,226 |
| 2026-04-05 | Rs 510.00 | Rs 518.00 | Rs 499.80 | Rs 505.30 | 103,324 |
| 2026-04-02 | Rs 512.60 | Rs 524.90 | Rs 512.00 | Rs 517.50 | 83,066 |
| 2026-04-01 | Rs 531.00 | Rs 531.00 | Rs 520.00 | Rs 523.00 | 70,913 |
| 2026-03-31 | Rs 535.00 | Rs 535.00 | Rs 520.00 | Rs 531.00 | 86,278 |
| 2026-03-30 | Rs 533.00 | Rs 539.00 | Rs 525.10 | Rs 527.00 | 104,673 |
| 2026-03-29 | Rs 550.00 | Rs 550.00 | Rs 534.00 | Rs 534.10 | 174,352 |
| 2026-03-26 | Rs 539.00 | Rs 543.00 | Rs 533.00 | Rs 543.00 | 58,580 |
| 2026-03-25 | Rs 544.00 | Rs 548.00 | Rs 538.00 | Rs 539.00 | 133,329 |
| 2026-03-24 | Rs 546.00 | Rs 546.00 | Rs 542.50 | Rs 544.60 | 99,147 |
| 2026-03-23 | Rs 542.10 | Rs 546.00 | Rs 536.70 | Rs 542.00 | 100,511 |
| 2026-03-22 | Rs 545.00 | Rs 545.90 | Rs 537.00 | Rs 542.10 | 178,526 |
| 2026-03-19 | Rs 528.00 | Rs 536.00 | Rs 527.00 | Rs 535.20 | 151,867 |
| 2026-03-17 | Rs 523.00 | Rs 530.00 | Rs 523.00 | Rs 525.80 | 47,099 |
| 2026-03-16 | Rs 530.00 | Rs 532.00 | Rs 523.00 | Rs 523.00 | 67,561 |
| 2026-03-15 | Rs 531.00 | Rs 539.00 | Rs 528.50 | Rs 530.50 | 92,278 |
| 2026-03-12 | Rs 522.10 | Rs 531.70 | Rs 522.00 | Rs 529.00 | 81,850 |
| 2026-03-11 | Rs 539.00 | Rs 539.00 | Rs 525.00 | Rs 527.00 | 78,574 |
| 2026-03-10 | Rs 545.00 | Rs 555.00 | Rs 528.00 | Rs 534.80 | 271,844 |
| 2026-03-09 | Rs 514.00 | Rs 550.00 | Rs 514.00 | Rs 545.00 | 4,906 |
| 2026-03-03 | Rs 508.90 | Rs 508.90 | Rs 497.00 | Rs 504.00 | 53,465 |
| 2026-03-01 | Rs 497.90 | Rs 500.00 | Rs 494.00 | Rs 499.00 | 58,125 |
| 2026-02-26 | Rs 498.00 | Rs 499.00 | Rs 496.50 | Rs 497.90 | 32,698 |
| 2026-02-25 | Rs 497.00 | Rs 499.00 | Rs 495.00 | Rs 496.00 | 30,849 |
| 2026-02-24 | Rs 496.00 | Rs 497.90 | Rs 495.00 | Rs 496.00 | 33,305 |
| 2026-02-23 | Rs 494.50 | Rs 498.60 | Rs 493.00 | Rs 495.40 | 57,825 |
| 2026-02-22 | Rs 497.80 | Rs 497.80 | Rs 490.00 | Rs 495.00 | 43,286 |
| 2026-02-17 | Rs 495.00 | Rs 498.50 | Rs 492.00 | Rs 497.00 | 90,768 |
| 2026-02-16 | Rs 498.70 | Rs 498.80 | Rs 493.00 | Rs 497.90 | 82,231 |
| 2026-02-12 | Rs 495.00 | Rs 498.70 | Rs 492.50 | Rs 495.00 | 83,293 |
| 2026-02-11 | Rs 500.00 | Rs 500.00 | Rs 495.00 | Rs 496.00 | 42,061 |
| 2026-02-10 | Rs 496.00 | Rs 499.80 | Rs 492.10 | Rs 496.40 | 63,267 |
| 2026-02-09 | Rs 499.00 | Rs 499.00 | Rs 494.00 | Rs 495.90 | 68,038 |
| 2026-02-08 | Rs 497.30 | Rs 500.90 | Rs 497.00 | Rs 498.50 | 75,640 |
| 2026-02-05 | Rs 499.90 | Rs 501.00 | Rs 496.50 | Rs 499.30 | 98,644 |
| 2026-02-04 | Rs 489.00 | Rs 502.00 | Rs 489.00 | Rs 496.10 | 49,627 |
| 2026-02-03 | Rs 500.00 | Rs 500.00 | Rs 496.00 | Rs 498.00 | 78,804 |
| 2026-02-02 | Rs 488.20 | Rs 500.00 | Rs 488.20 | Rs 498.80 | 61,083 |
| 2026-02-01 | Rs 500.00 | Rs 506.00 | Rs 497.00 | Rs 498.10 | 84,076 |
| 2026-01-29 | Rs 500.00 | Rs 508.00 | Rs 493.00 | Rs 497.00 | 132,087 |
| 2026-01-28 | Rs 492.10 | Rs 495.00 | Rs 490.10 | Rs 492.00 | 48,841 |
| 2026-01-27 | Rs 497.00 | Rs 500.00 | Rs 492.10 | Rs 494.90 | 72,291 |
| 2026-01-26 | Rs 501.00 | Rs 504.00 | Rs 496.00 | Rs 497.00 | 109,372 |
| 2026-01-25 | Rs 496.90 | Rs 499.00 | Rs 492.00 | Rs 497.20 | 104,063 |
| 2026-01-22 | Rs 498.00 | Rs 498.00 | Rs 492.30 | Rs 493.10 | 63,230 |
| 2026-01-21 | Rs 502.00 | Rs 504.00 | Rs 493.00 | Rs 496.10 | 44,079 |
| 2026-01-20 | Rs 490.80 | Rs 500.00 | Rs 490.80 | Rs 496.50 | 72,522 |
| 2026-01-18 | Rs 488.00 | Rs 492.00 | Rs 487.70 | Rs 490.80 | 71,435 |
| 2026-01-14 | Rs 490.00 | Rs 490.00 | Rs 487.00 | Rs 487.50 | 44,542 |
| 2026-01-13 | Rs 496.00 | Rs 496.00 | Rs 485.00 | Rs 488.10 | 60,812 |
| 2026-01-12 | Rs 490.00 | Rs 495.00 | Rs 487.00 | Rs 487.00 | 40,413 |
| 2026-01-08 | Rs 492.00 | Rs 492.00 | Rs 486.50 | Rs 489.00 | 35,678 |
| 2026-01-07 | Rs 493.00 | Rs 493.90 | Rs 489.00 | Rs 489.00 | 38,590 |
| 2026-01-06 | Rs 490.00 | Rs 492.00 | Rs 489.00 | Rs 489.50 | 47,593 |
| 2026-01-05 | Rs 492.00 | Rs 492.00 | Rs 488.10 | Rs 489.50 | 57,630 |
| 2026-01-04 | Rs 491.50 | Rs 495.00 | Rs 488.10 | Rs 490.30 | 44,294 |
| 2026-01-01 | Rs 495.00 | Rs 496.00 | Rs 490.00 | Rs 492.00 | 35,796 |
| 2025-12-31 | Rs 500.00 | Rs 502.00 | Rs 494.70 | Rs 496.70 | 65,111 |
| 2025-12-29 | Rs 508.00 | Rs 508.90 | Rs 500.00 | Rs 506.50 | 78,664 |
| 2025-12-28 | Rs 499.00 | Rs 504.00 | Rs 496.00 | Rs 503.40 | 61,455 |
| 2025-12-24 | Rs 498.50 | Rs 500.00 | Rs 496.10 | Rs 498.60 | 40,096 |
| 2025-12-23 | Rs 499.00 | Rs 502.00 | Rs 496.50 | Rs 497.20 | 33,607 |
| 2025-12-22 | Rs 500.00 | Rs 500.00 | Rs 492.00 | Rs 497.10 | 36,711 |
| 2025-12-21 | Rs 500.00 | Rs 504.40 | Rs 493.00 | Rs 497.00 | 24,230 |
| 2025-12-18 | Rs 500.00 | Rs 504.00 | Rs 495.10 | Rs 499.00 | 39,506 |
| 2025-12-17 | Rs 503.00 | Rs 505.00 | Rs 497.00 | Rs 499.90 | 44,903 |
| 2025-12-16 | Rs 494.00 | Rs 500.00 | Rs 494.00 | Rs 499.00 | 30,522 |
| 2025-12-15 | Rs 492.00 | Rs 495.00 | Rs 489.00 | Rs 494.00 | 36,245 |
| 2025-12-14 | Rs 500.00 | Rs 500.00 | Rs 490.00 | Rs 492.00 | 78,979 |
| 2025-12-11 | Rs 492.20 | Rs 497.50 | Rs 492.00 | Rs 495.00 | 37,306 |
| 2025-12-10 | Rs 500.00 | Rs 500.00 | Rs 493.00 | Rs 494.70 | 29,665 |
| 2025-12-09 | Rs 500.00 | Rs 500.00 | Rs 491.10 | Rs 496.00 | 55,413 |
| 2025-12-08 | Rs 503.00 | Rs 503.00 | Rs 495.00 | Rs 495.00 | 81,912 |
| 2025-12-07 | Rs 502.00 | Rs 510.00 | Rs 502.00 | Rs 503.00 | 88,964 |
| 2025-12-03 | Rs 515.00 | Rs 515.00 | Rs 510.00 | Rs 510.20 | 25,319 |
| 2025-12-02 | Rs 512.00 | Rs 516.80 | Rs 510.00 | Rs 512.50 | 39,306 |
| 2025-12-01 | Rs 519.40 | Rs 519.40 | Rs 510.50 | Rs 512.00 | 21,944 |
| 2025-11-30 | Rs 518.00 | Rs 522.00 | Rs 513.00 | Rs 513.20 | 40,956 |
| 2025-11-27 | Rs 511.00 | Rs 517.00 | Rs 509.00 | Rs 514.90 | 50,106 |
| 2025-11-26 | Rs 510.00 | Rs 513.00 | Rs 507.00 | Rs 511.00 | 35,156 |
| 2025-11-25 | Rs 518.00 | Rs 518.00 | Rs 508.50 | Rs 510.50 | 29,221 |
| 2025-11-24 | Rs 508.00 | Rs 513.90 | Rs 507.00 | Rs 513.00 | 22,139 |
| 2025-11-23 | Rs 505.00 | Rs 510.50 | Rs 505.00 | Rs 509.50 | 48,408 |
| 2025-11-20 | Rs 508.00 | Rs 508.00 | Rs 503.00 | Rs 506.00 | 27,947 |
| 2025-11-19 | Rs 511.00 | Rs 511.00 | Rs 505.00 | Rs 507.00 | 18,121 |
| 2025-11-18 | Rs 508.00 | Rs 510.00 | Rs 505.60 | Rs 507.10 | 24,383 |
| 2025-11-17 | Rs 504.00 | Rs 509.90 | Rs 504.00 | Rs 508.00 | 24,130 |
| 2025-11-16 | Rs 503.00 | Rs 506.90 | Rs 501.00 | Rs 503.50 | 31,462 |
| 2025-11-13 | Rs 505.10 | Rs 505.10 | Rs 502.00 | Rs 503.00 | 32,775 |
| 2025-11-12 | Rs 508.00 | Rs 508.90 | Rs 504.00 | Rs 504.00 | 29,577 |
| 2025-11-11 | Rs 510.00 | Rs 510.00 | Rs 505.30 | Rs 507.90 | 21,898 |
| 2025-11-10 | Rs 509.00 | Rs 510.00 | Rs 506.00 | Rs 509.00 | 49,391 |
| 2025-11-09 | Rs 510.00 | Rs 514.90 | Rs 507.00 | Rs 508.50 | 39,600 |
| 2025-11-06 | Rs 515.00 | Rs 517.00 | Rs 506.70 | Rs 507.30 | 46,224 |
| 2025-11-05 | Rs 513.00 | Rs 516.90 | Rs 508.00 | Rs 513.10 | 27,044 |
| 2025-11-04 | Rs 515.00 | Rs 517.90 | Rs 511.10 | Rs 511.10 | 27,560 |
| 2025-11-03 | Rs 515.00 | Rs 517.00 | Rs 510.10 | Rs 513.10 | 32,079 |
| 2025-11-02 | Rs 516.10 | Rs 516.10 | Rs 508.00 | Rs 511.10 | 33,330 |
| 2025-10-30 | Rs 503.10 | Rs 512.00 | Rs 503.10 | Rs 506.00 | 37,178 |
| 2025-10-29 | Rs 509.00 | Rs 516.30 | Rs 507.00 | Rs 507.00 | 51,578 |
| 2025-10-28 | Rs 505.30 | Rs 510.00 | Rs 505.00 | Rs 509.00 | 49,884 |
| 2025-10-26 | Rs 508.00 | Rs 508.00 | Rs 503.00 | Rs 505.30 | 32,708 |
| 2025-10-19 | Rs 512.00 | Rs 512.00 | Rs 506.00 | Rs 507.90 | 38,379 |
| 2025-10-16 | Rs 517.90 | Rs 517.90 | Rs 506.00 | Rs 509.00 | 37,341 |
| 2025-10-15 | Rs 518.00 | Rs 518.00 | Rs 507.00 | Rs 508.70 | 38,107 |
| 2025-10-14 | Rs 518.50 | Rs 518.50 | Rs 510.00 | Rs 510.00 | 31,168 |
| 2025-10-13 | Rs 519.90 | Rs 520.00 | Rs 506.00 | Rs 510.00 | 53,374 |
| 2025-10-12 | Rs 530.20 | Rs 530.20 | Rs 505.00 | Rs 510.50 | 65,413 |
| 2025-10-09 | Rs 523.90 | Rs 544.00 | Rs 514.00 | Rs 519.90 | 43,284 |
| 2025-10-08 | Rs 523.00 | Rs 523.00 | Rs 505.00 | Rs 514.00 | 78,401 |
| 2025-10-07 | Rs 530.00 | Rs 530.00 | Rs 512.60 | Rs 521.00 | 48,977 |
| 2025-09-28 | Rs 524.00 | Rs 528.00 | Rs 521.00 | Rs 527.00 | 30,997 |
| 2025-09-25 | Rs 523.00 | Rs 524.90 | Rs 516.00 | Rs 521.60 | 28,626 |
| 2025-09-24 | Rs 525.00 | Rs 528.00 | Rs 515.00 | Rs 522.00 | 59,254 |
| 2025-09-23 | Rs 516.90 | Rs 525.00 | Rs 513.00 | Rs 523.50 | 55,373 |
| 2025-09-21 | Rs 474.00 | Rs 514.00 | Rs 474.00 | Rs 510.18 | 122,490 |
| 2025-09-18 | Rs 502.90 | Rs 502.90 | Rs 471.00 | Rs 483.00 | 16,660 |
| 2025-09-08 | Rs 515.00 | Rs 515.00 | Rs 510.00 | Rs 513.15 | 42,962 |
| 2025-09-07 | Rs 507.30 | Rs 517.80 | Rs 507.30 | Rs 514.87 | 25,831 |
| 2025-09-04 | Rs 528.00 | Rs 528.00 | Rs 515.00 | Rs 517.58 | 40,199 |