Nepal Bank Limited (NBL) Price History
Daily open, high, low, close and volume for Nepal Bank Limited (NBL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 309.70 | Rs 309.70 | Rs 301.00 | Rs 304.10 | 239,145 |
| 2026-10-15 | Rs 309.00 | Rs 311.90 | Rs 302.50 | Rs 304.90 | 255,462 |
| 2026-10-14 | Rs 307.00 | Rs 310.00 | Rs 304.00 | Rs 309.70 | 262,439 |
| 2026-10-13 | Rs 300.00 | Rs 307.90 | Rs 299.00 | Rs 307.00 | 291,558 |
| 2026-10-12 | Rs 295.00 | Rs 302.00 | Rs 295.00 | Rs 300.10 | 261,542 |
| 2026-10-09 | Rs 291.50 | Rs 297.00 | Rs 291.50 | Rs 297.00 | 141,115 |
| 2026-10-08 | Rs 293.00 | Rs 294.20 | Rs 291.20 | Rs 292.90 | 54,675 |
| 2026-10-07 | Rs 291.10 | Rs 294.00 | Rs 290.00 | Rs 293.00 | 76,829 |
| 2026-10-06 | Rs 290.00 | Rs 293.00 | Rs 290.00 | Rs 291.00 | 87,592 |
| 2026-10-05 | Rs 291.80 | Rs 293.00 | Rs 288.90 | Rs 290.00 | 101,049 |
| 2026-10-02 | Rs 293.00 | Rs 294.00 | Rs 290.20 | Rs 291.80 | 124,710 |
| 2026-10-01 | Rs 293.00 | Rs 295.00 | Rs 291.00 | Rs 293.00 | 109,554 |
| 2026-09-30 | Rs 295.00 | Rs 295.00 | Rs 291.60 | Rs 294.70 | 157,573 |
| 2026-09-29 | Rs 293.00 | Rs 295.00 | Rs 291.50 | Rs 295.00 | 168,055 |
| 2026-09-28 | Rs 290.00 | Rs 297.00 | Rs 290.00 | Rs 294.00 | 324,129 |
| 2026-09-24 | Rs 291.00 | Rs 294.20 | Rs 287.50 | Rs 292.00 | 315,961 |
| 2026-09-23 | Rs 297.00 | Rs 299.90 | Rs 291.10 | Rs 291.50 | 194,829 |
| 2026-09-22 | Rs 297.00 | Rs 300.40 | Rs 295.00 | Rs 297.00 | 352,689 |
| 2026-09-18 | Rs 302.90 | Rs 302.90 | Rs 282.00 | Rs 296.50 | 469,074 |
| 2026-09-17 | Rs 287.00 | Rs 290.00 | Rs 285.50 | Rs 288.50 | 198,024 |
| 2026-09-16 | Rs 288.10 | Rs 289.00 | Rs 283.00 | Rs 284.70 | 179,797 |
| 2026-09-15 | Rs 296.00 | Rs 296.00 | Rs 284.10 | Rs 288.00 | 275,179 |
| 2026-09-14 | Rs 278.00 | Rs 282.80 | Rs 278.00 | Rs 282.50 | 112,412 |
| 2026-09-11 | Rs 276.00 | Rs 280.00 | Rs 275.00 | Rs 278.00 | 118,261 |
| 2026-09-10 | Rs 278.00 | Rs 278.50 | Rs 275.00 | Rs 276.00 | 97,537 |
| 2026-09-09 | Rs 279.90 | Rs 280.90 | Rs 277.00 | Rs 277.10 | 99,062 |
| 2026-09-07 | Rs 276.00 | Rs 279.00 | Rs 275.00 | Rs 279.00 | 133,042 |
| 2026-09-03 | Rs 275.10 | Rs 276.80 | Rs 272.40 | Rs 275.90 | 90,624 |
| 2026-09-02 | Rs 272.00 | Rs 274.10 | Rs 270.20 | Rs 274.10 | 53,211 |
| 2026-09-01 | Rs 271.00 | Rs 271.90 | Rs 270.00 | Rs 271.00 | 55,196 |
| 2026-08-31 | Rs 272.00 | Rs 272.10 | Rs 270.00 | Rs 270.00 | 52,568 |
| 2026-08-27 | Rs 271.00 | Rs 274.80 | Rs 270.00 | Rs 272.30 | 85,643 |
| 2026-08-26 | Rs 275.00 | Rs 276.70 | Rs 271.30 | Rs 271.70 | 87,211 |
| 2026-08-25 | Rs 275.00 | Rs 277.00 | Rs 273.20 | Rs 274.80 | 57,995 |
| 2026-08-24 | Rs 277.00 | Rs 277.00 | Rs 274.40 | Rs 275.00 | 81,835 |
| 2026-08-21 | Rs 277.00 | Rs 278.80 | Rs 275.00 | Rs 276.80 | 138,444 |
| 2026-08-20 | Rs 275.00 | Rs 277.30 | Rs 273.00 | Rs 277.00 | 207,413 |
| 2026-08-19 | Rs 275.00 | Rs 276.80 | Rs 272.00 | Rs 275.00 | 163,307 |
| 2026-08-18 | Rs 276.00 | Rs 278.50 | Rs 274.30 | Rs 274.60 | 149,166 |
| 2026-08-17 | Rs 283.20 | Rs 283.20 | Rs 271.00 | Rs 276.40 | 400,533 |
| 2026-08-14 | Rs 271.00 | Rs 271.00 | Rs 263.00 | Rs 269.80 | 78,599 |
| 2026-08-13 | Rs 269.00 | Rs 270.30 | Rs 264.20 | Rs 268.70 | 48,880 |
| 2026-08-12 | Rs 264.00 | Rs 269.80 | Rs 264.00 | Rs 267.00 | 40,763 |
| 2026-08-11 | Rs 266.00 | Rs 267.50 | Rs 264.70 | Rs 265.90 | 38,561 |
| 2026-08-10 | Rs 268.00 | Rs 268.90 | Rs 263.00 | Rs 266.00 | 35,349 |
| 2026-08-07 | Rs 265.10 | Rs 270.00 | Rs 265.00 | Rs 269.90 | 72,438 |
| 2026-08-06 | Rs 255.50 | Rs 272.00 | Rs 255.50 | Rs 269.00 | 55,321 |
| 2026-08-05 | Rs 269.00 | Rs 269.00 | Rs 266.00 | Rs 268.70 | 31,003 |
| 2026-08-04 | Rs 270.00 | Rs 272.00 | Rs 268.00 | Rs 268.20 | 30,005 |
| 2026-08-03 | Rs 257.00 | Rs 273.00 | Rs 257.00 | Rs 272.00 | 97,552 |
| 2026-07-31 | Rs 266.00 | Rs 272.00 | Rs 265.60 | Rs 270.30 | 38,421 |
| 2026-07-30 | Rs 259.00 | Rs 274.00 | Rs 259.00 | Rs 270.00 | 55,675 |
| 2026-07-29 | Rs 274.00 | Rs 274.00 | Rs 269.10 | Rs 272.00 | 46,665 |
| 2026-07-28 | Rs 268.20 | Rs 272.00 | Rs 268.20 | Rs 271.90 | 154,284 |
| 2026-07-27 | Rs 258.40 | Rs 275.30 | Rs 258.40 | Rs 270.00 | 107,737 |
| 2026-07-24 | Rs 271.00 | Rs 274.00 | Rs 265.20 | Rs 272.00 | 72,549 |
| 2026-07-23 | Rs 268.90 | Rs 269.60 | Rs 265.20 | Rs 269.00 | 28,186 |
| 2026-07-22 | Rs 269.00 | Rs 269.50 | Rs 265.10 | Rs 268.90 | 29,103 |
| 2026-07-21 | Rs 272.00 | Rs 272.00 | Rs 265.00 | Rs 269.00 | 27,376 |
| 2026-07-20 | Rs 253.30 | Rs 272.00 | Rs 253.30 | Rs 269.00 | 30,541 |
| 2026-07-17 | Rs 265.30 | Rs 270.00 | Rs 264.00 | Rs 266.60 | 42,394 |
| 2026-07-16 | Rs 264.00 | Rs 265.00 | Rs 260.10 | Rs 261.60 | 38,995 |
| 2026-07-15 | Rs 265.00 | Rs 265.00 | Rs 258.50 | Rs 259.90 | 31,214 |
| 2026-07-14 | Rs 267.90 | Rs 267.90 | Rs 256.00 | Rs 260.00 | 91,968 |
| 2026-07-13 | Rs 266.90 | Rs 266.90 | Rs 260.00 | Rs 261.00 | 40,020 |
| 2026-07-10 | Rs 251.00 | Rs 266.50 | Rs 251.00 | Rs 264.50 | 32,108 |
| 2026-07-09 | Rs 266.00 | Rs 268.00 | Rs 263.60 | Rs 264.00 | 31,375 |
| 2026-07-08 | Rs 257.00 | Rs 269.90 | Rs 257.00 | Rs 265.00 | 39,787 |
| 2026-07-07 | Rs 265.00 | Rs 269.90 | Rs 264.20 | Rs 269.90 | 40,931 |
| 2026-07-06 | Rs 270.00 | Rs 273.00 | Rs 265.00 | Rs 265.50 | 29,755 |
| 2026-07-03 | Rs 267.10 | Rs 270.00 | Rs 266.60 | Rs 267.70 | 16,153 |
| 2026-07-02 | Rs 265.00 | Rs 270.00 | Rs 261.60 | Rs 270.00 | 59,762 |
| 2026-07-01 | Rs 260.10 | Rs 267.90 | Rs 260.10 | Rs 265.00 | 25,349 |
| 2026-06-30 | Rs 265.00 | Rs 265.00 | Rs 260.30 | Rs 262.20 | 38,827 |
| 2026-06-29 | Rs 263.00 | Rs 264.30 | Rs 261.50 | Rs 262.50 | 25,405 |
| 2026-06-26 | Rs 267.70 | Rs 267.70 | Rs 261.60 | Rs 263.00 | 15,814 |
| 2026-06-25 | Rs 262.00 | Rs 263.80 | Rs 261.50 | Rs 263.40 | 50,039 |
| 2026-06-24 | Rs 265.00 | Rs 265.00 | Rs 262.00 | Rs 263.50 | 44,282 |
| 2026-06-23 | Rs 265.00 | Rs 266.00 | Rs 263.00 | Rs 265.00 | 67,555 |
| 2026-06-22 | Rs 266.00 | Rs 269.00 | Rs 265.30 | Rs 266.30 | 101,867 |
| 2026-06-19 | Rs 265.70 | Rs 268.00 | Rs 263.30 | Rs 265.30 | 37,753 |
| 2026-06-18 | Rs 254.00 | Rs 271.50 | Rs 254.00 | Rs 265.70 | 29,487 |
| 2026-06-17 | Rs 256.50 | Rs 276.90 | Rs 256.50 | Rs 267.00 | 76,859 |
| 2026-06-16 | Rs 270.00 | Rs 270.00 | Rs 266.30 | Rs 269.90 | 26,472 |
| 2026-06-15 | Rs 269.00 | Rs 270.90 | Rs 265.10 | Rs 270.00 | 79,847 |
| 2026-06-12 | Rs 269.00 | Rs 273.90 | Rs 265.10 | Rs 269.20 | 37,475 |
| 2026-06-11 | Rs 269.00 | Rs 273.00 | Rs 265.30 | Rs 268.00 | 57,135 |
| 2026-06-10 | Rs 254.20 | Rs 269.00 | Rs 254.20 | Rs 267.00 | 31,800 |
| 2026-06-09 | Rs 268.90 | Rs 268.90 | Rs 265.00 | Rs 267.50 | 39,209 |
| 2026-06-08 | Rs 268.00 | Rs 269.00 | Rs 265.20 | Rs 268.00 | 36,264 |
| 2026-06-05 | Rs 270.00 | Rs 272.50 | Rs 267.30 | Rs 268.00 | 103,366 |
| 2026-06-04 | Rs 271.00 | Rs 273.40 | Rs 269.50 | Rs 269.80 | 73,653 |
| 2026-06-03 | Rs 270.00 | Rs 272.00 | Rs 268.40 | Rs 270.00 | 123,346 |
| 2026-06-02 | Rs 273.00 | Rs 273.00 | Rs 267.00 | Rs 270.90 | 45,177 |
| 2026-06-01 | Rs 260.10 | Rs 281.10 | Rs 260.10 | Rs 268.00 | 63,826 |
| 2026-05-27 | Rs 257.50 | Rs 274.80 | Rs 257.50 | Rs 273.70 | 59,175 |
| 2026-05-26 | Rs 273.80 | Rs 274.00 | Rs 270.00 | Rs 271.00 | 65,939 |
| 2026-05-25 | Rs 252.10 | Rs 276.00 | Rs 252.10 | Rs 273.80 | 145,742 |
| 2026-05-22 | Rs 267.10 | Rs 268.00 | Rs 264.30 | Rs 265.30 | 74,947 |
| 2026-05-21 | Rs 255.60 | Rs 271.00 | Rs 255.60 | Rs 267.80 | 37,898 |
| 2026-05-20 | Rs 269.80 | Rs 269.80 | Rs 264.60 | Rs 269.00 | 63,259 |
| 2026-05-19 | Rs 266.00 | Rs 268.60 | Rs 264.20 | Rs 266.00 | 26,035 |
| 2026-05-18 | Rs 253.50 | Rs 268.90 | Rs 253.50 | Rs 265.10 | 63,987 |
| 2026-05-15 | Rs 250.80 | Rs 278.00 | Rs 250.80 | Rs 266.80 | 17,584 |
| 2026-05-14 | Rs 260.00 | Rs 267.00 | Rs 260.00 | Rs 264.00 | 41,859 |
| 2026-05-13 | Rs 265.00 | Rs 266.00 | Rs 262.00 | Rs 266.00 | 40,584 |
| 2026-05-12 | Rs 269.80 | Rs 272.90 | Rs 264.20 | Rs 265.00 | 48,944 |
| 2026-05-11 | Rs 266.00 | Rs 269.50 | Rs 265.20 | Rs 269.50 | 62,909 |
| 2026-05-08 | Rs 263.50 | Rs 265.70 | Rs 260.40 | Rs 264.90 | 65,881 |
| 2026-05-07 | Rs 262.00 | Rs 263.80 | Rs 259.00 | Rs 260.10 | 101,701 |
| 2026-05-06 | Rs 250.50 | Rs 273.00 | Rs 250.50 | Rs 261.50 | 69,913 |
| 2026-05-05 | Rs 262.70 | Rs 264.00 | Rs 258.20 | Rs 263.60 | 90,291 |
| 2026-05-04 | Rs 268.00 | Rs 269.90 | Rs 256.60 | Rs 261.00 | 99,589 |
| 2026-04-30 | Rs 268.00 | Rs 268.90 | Rs 265.00 | Rs 268.00 | 44,316 |
| 2026-04-29 | Rs 272.00 | Rs 276.00 | Rs 266.00 | Rs 267.70 | 57,242 |
| 2026-04-28 | Rs 276.20 | Rs 278.80 | Rs 269.60 | Rs 272.00 | 55,252 |
| 2026-04-27 | Rs 274.00 | Rs 279.00 | Rs 272.00 | Rs 276.20 | 121,261 |
| 2026-04-24 | Rs 270.00 | Rs 274.00 | Rs 266.60 | Rs 274.00 | 66,386 |
| 2026-04-23 | Rs 275.00 | Rs 275.00 | Rs 268.30 | Rs 270.00 | 40,349 |
| 2026-04-22 | Rs 273.00 | Rs 274.10 | Rs 265.00 | Rs 270.00 | 108,926 |
| 2026-04-21 | Rs 278.90 | Rs 280.00 | Rs 270.10 | Rs 270.10 | 75,031 |
| 2026-04-20 | Rs 271.40 | Rs 279.00 | Rs 271.40 | Rs 274.00 | 58,512 |
| 2026-04-17 | Rs 280.00 | Rs 281.00 | Rs 276.50 | Rs 279.70 | 62,065 |
| 2026-04-16 | Rs 285.00 | Rs 285.00 | Rs 278.70 | Rs 280.40 | 140,362 |
| 2026-04-15 | Rs 282.00 | Rs 285.00 | Rs 280.00 | Rs 285.00 | 330,079 |
| 2026-04-13 | Rs 279.40 | Rs 282.40 | Rs 277.50 | Rs 278.00 | 96,704 |
| 2026-04-10 | Rs 289.00 | Rs 289.00 | Rs 279.20 | Rs 279.40 | 287,344 |
| 2026-04-09 | Rs 280.00 | Rs 285.00 | Rs 277.10 | Rs 284.00 | 437,211 |
| 2026-04-08 | Rs 270.00 | Rs 292.70 | Rs 269.50 | Rs 280.00 | 540,047 |
| 2026-04-07 | Rs 270.00 | Rs 276.40 | Rs 266.40 | Rs 270.60 | 236,601 |
| 2026-04-06 | Rs 257.00 | Rs 280.90 | Rs 254.00 | Rs 270.80 | 279,703 |
| 2026-04-05 | Rs 275.00 | Rs 275.00 | Rs 254.00 | Rs 257.00 | 210,212 |
| 2026-04-02 | Rs 265.00 | Rs 270.00 | Rs 263.20 | Rs 269.70 | 189,444 |
| 2026-04-01 | Rs 280.00 | Rs 280.00 | Rs 267.70 | Rs 269.00 | 219,719 |
| 2026-03-31 | Rs 273.50 | Rs 280.90 | Rs 270.10 | Rs 278.40 | 234,029 |
| 2026-03-30 | Rs 277.90 | Rs 282.50 | Rs 270.00 | Rs 279.00 | 344,021 |
| 2026-03-29 | Rs 288.00 | Rs 288.00 | Rs 279.20 | Rs 281.00 | 331,188 |
| 2026-03-26 | Rs 278.00 | Rs 302.90 | Rs 273.40 | Rs 288.00 | 795,104 |
| 2026-03-25 | Rs 283.90 | Rs 284.00 | Rs 277.00 | Rs 278.90 | 215,500 |
| 2026-03-24 | Rs 284.90 | Rs 285.00 | Rs 278.00 | Rs 283.90 | 272,588 |
| 2026-03-23 | Rs 285.00 | Rs 286.00 | Rs 277.10 | Rs 282.00 | 165,204 |
| 2026-03-22 | Rs 280.00 | Rs 285.00 | Rs 278.00 | Rs 282.60 | 366,175 |
| 2026-03-19 | Rs 259.00 | Rs 275.20 | Rs 259.00 | Rs 274.70 | 299,889 |
| 2026-03-17 | Rs 265.00 | Rs 265.00 | Rs 259.00 | Rs 263.90 | 70,518 |
| 2026-03-16 | Rs 264.00 | Rs 266.00 | Rs 260.00 | Rs 261.90 | 92,428 |
| 2026-03-15 | Rs 268.00 | Rs 270.00 | Rs 262.50 | Rs 264.00 | 141,845 |
| 2026-03-12 | Rs 261.00 | Rs 267.90 | Rs 259.00 | Rs 266.00 | 103,064 |
| 2026-03-11 | Rs 276.00 | Rs 276.00 | Rs 260.20 | Rs 260.50 | 157,597 |
| 2026-03-10 | Rs 281.00 | Rs 281.00 | Rs 266.20 | Rs 271.00 | 377,088 |
| 2026-03-09 | Rs 256.00 | Rs 276.10 | Rs 256.00 | Rs 276.00 | 11,113 |
| 2026-03-03 | Rs 248.80 | Rs 251.90 | Rs 244.00 | Rs 251.00 | 111,846 |
| 2026-03-01 | Rs 246.40 | Rs 246.40 | Rs 240.00 | Rs 244.00 | 85,338 |
| 2026-02-26 | Rs 245.50 | Rs 245.50 | Rs 240.60 | Rs 241.60 | 67,197 |
| 2026-02-25 | Rs 243.10 | Rs 243.10 | Rs 240.50 | Rs 240.70 | 22,150 |
| 2026-02-24 | Rs 242.00 | Rs 245.00 | Rs 239.20 | Rs 240.40 | 34,772 |
| 2026-02-23 | Rs 238.00 | Rs 243.00 | Rs 238.00 | Rs 241.80 | 44,369 |
| 2026-02-22 | Rs 237.00 | Rs 243.80 | Rs 237.00 | Rs 241.00 | 52,722 |
| 2026-02-17 | Rs 240.50 | Rs 244.20 | Rs 239.00 | Rs 240.70 | 83,367 |
| 2026-02-16 | Rs 247.00 | Rs 247.00 | Rs 241.00 | Rs 243.50 | 55,546 |
| 2026-02-12 | Rs 244.00 | Rs 244.60 | Rs 241.90 | Rs 243.90 | 60,629 |
| 2026-02-11 | Rs 244.90 | Rs 246.00 | Rs 242.00 | Rs 243.00 | 29,200 |
| 2026-02-10 | Rs 242.00 | Rs 243.50 | Rs 240.30 | Rs 243.50 | 46,718 |
| 2026-02-09 | Rs 249.00 | Rs 249.00 | Rs 240.20 | Rs 242.00 | 56,266 |
| 2026-02-08 | Rs 243.00 | Rs 247.00 | Rs 243.00 | Rs 244.80 | 51,241 |
| 2026-02-05 | Rs 242.00 | Rs 243.50 | Rs 240.00 | Rs 243.00 | 54,000 |
| 2026-02-04 | Rs 239.00 | Rs 246.80 | Rs 239.00 | Rs 241.00 | 41,587 |
| 2026-02-03 | Rs 241.10 | Rs 248.00 | Rs 241.10 | Rs 243.80 | 70,856 |
| 2026-02-02 | Rs 241.10 | Rs 249.80 | Rs 241.10 | Rs 246.00 | 26,541 |
| 2026-02-01 | Rs 240.60 | Rs 247.50 | Rs 240.60 | Rs 246.00 | 53,349 |
| 2026-01-29 | Rs 241.90 | Rs 250.80 | Rs 241.90 | Rs 245.50 | 102,913 |
| 2026-01-28 | Rs 247.80 | Rs 250.00 | Rs 243.00 | Rs 246.80 | 77,834 |
| 2026-01-27 | Rs 252.50 | Rs 255.00 | Rs 244.20 | Rs 247.80 | 70,598 |
| 2026-01-26 | Rs 246.90 | Rs 255.00 | Rs 246.90 | Rs 252.50 | 77,835 |
| 2026-01-25 | Rs 246.00 | Rs 253.80 | Rs 246.00 | Rs 251.90 | 94,796 |
| 2026-01-22 | Rs 250.00 | Rs 250.00 | Rs 245.10 | Rs 246.90 | 48,404 |
| 2026-01-21 | Rs 252.20 | Rs 252.20 | Rs 245.20 | Rs 249.00 | 81,152 |
| 2026-01-20 | Rs 245.00 | Rs 248.90 | Rs 243.40 | Rs 247.30 | 122,022 |
| 2026-01-18 | Rs 240.90 | Rs 245.60 | Rs 239.00 | Rs 244.00 | 105,664 |
| 2026-01-14 | Rs 241.50 | Rs 241.70 | Rs 238.20 | Rs 241.00 | 34,952 |
| 2026-01-13 | Rs 240.60 | Rs 242.10 | Rs 239.50 | Rs 241.00 | 33,165 |
| 2026-01-12 | Rs 241.70 | Rs 242.90 | Rs 241.00 | Rs 242.30 | 52,644 |
| 2026-01-08 | Rs 240.20 | Rs 241.00 | Rs 239.10 | Rs 241.00 | 35,293 |
| 2026-01-07 | Rs 238.30 | Rs 242.80 | Rs 238.30 | Rs 239.60 | 46,008 |
| 2026-01-06 | Rs 239.90 | Rs 241.20 | Rs 239.00 | Rs 240.60 | 64,710 |
| 2026-01-05 | Rs 236.00 | Rs 239.90 | Rs 235.70 | Rs 239.40 | 45,014 |
| 2026-01-04 | Rs 238.00 | Rs 240.00 | Rs 236.00 | Rs 238.00 | 50,999 |
| 2026-01-01 | Rs 238.00 | Rs 241.60 | Rs 237.00 | Rs 238.00 | 72,740 |
| 2025-12-31 | Rs 244.00 | Rs 244.00 | Rs 237.00 | Rs 238.90 | 34,356 |
| 2025-12-29 | Rs 241.00 | Rs 244.00 | Rs 238.50 | Rs 239.90 | 35,683 |
| 2025-12-28 | Rs 241.00 | Rs 241.00 | Rs 237.00 | Rs 240.90 | 53,885 |
| 2025-12-24 | Rs 236.10 | Rs 238.00 | Rs 235.10 | Rs 237.00 | 32,280 |
| 2025-12-23 | Rs 242.70 | Rs 242.70 | Rs 235.00 | Rs 236.20 | 29,635 |
| 2025-12-22 | Rs 238.90 | Rs 241.00 | Rs 236.20 | Rs 238.00 | 23,096 |
| 2025-12-21 | Rs 238.00 | Rs 239.00 | Rs 236.20 | Rs 239.00 | 54,753 |
| 2025-12-18 | Rs 240.00 | Rs 241.00 | Rs 238.20 | Rs 239.50 | 23,479 |
| 2025-12-17 | Rs 241.00 | Rs 241.00 | Rs 237.30 | Rs 240.00 | 45,009 |
| 2025-12-16 | Rs 238.20 | Rs 241.00 | Rs 238.00 | Rs 241.00 | 14,885 |
| 2025-12-15 | Rs 240.00 | Rs 241.90 | Rs 237.40 | Rs 241.90 | 35,714 |
| 2025-12-14 | Rs 244.00 | Rs 244.00 | Rs 235.10 | Rs 241.00 | 133,976 |
| 2025-12-11 | Rs 239.00 | Rs 241.00 | Rs 238.50 | Rs 240.00 | 60,461 |
| 2025-12-10 | Rs 244.00 | Rs 244.00 | Rs 239.30 | Rs 240.00 | 35,180 |
| 2025-12-09 | Rs 240.00 | Rs 243.00 | Rs 238.10 | Rs 240.00 | 66,171 |
| 2025-12-08 | Rs 246.80 | Rs 246.80 | Rs 240.10 | Rs 241.80 | 46,014 |
| 2025-12-07 | Rs 240.30 | Rs 242.00 | Rs 238.00 | Rs 242.00 | 24,549 |
| 2025-12-03 | Rs 246.90 | Rs 246.90 | Rs 240.20 | Rs 240.30 | 37,450 |
| 2025-12-02 | Rs 242.00 | Rs 248.50 | Rs 242.00 | Rs 243.00 | 22,108 |
| 2025-12-01 | Rs 250.00 | Rs 250.00 | Rs 242.10 | Rs 245.00 | 16,670 |
| 2025-11-30 | Rs 248.00 | Rs 250.00 | Rs 243.50 | Rs 247.50 | 46,518 |
| 2025-11-27 | Rs 246.00 | Rs 249.50 | Rs 244.10 | Rs 248.10 | 52,080 |
| 2025-11-26 | Rs 247.80 | Rs 249.00 | Rs 243.00 | Rs 245.90 | 35,427 |
| 2025-11-25 | Rs 249.90 | Rs 249.90 | Rs 242.20 | Rs 245.00 | 31,719 |
| 2025-11-24 | Rs 240.00 | Rs 245.00 | Rs 238.90 | Rs 245.00 | 85,331 |
| 2025-11-23 | Rs 240.00 | Rs 243.00 | Rs 238.00 | Rs 240.00 | 29,210 |
| 2025-11-20 | Rs 235.10 | Rs 237.00 | Rs 235.10 | Rs 235.60 | 24,693 |
| 2025-11-19 | Rs 240.00 | Rs 240.00 | Rs 236.10 | Rs 237.00 | 25,934 |
| 2025-11-18 | Rs 240.80 | Rs 240.90 | Rs 236.00 | Rs 238.00 | 40,600 |
| 2025-11-17 | Rs 235.20 | Rs 240.00 | Rs 235.20 | Rs 236.10 | 33,513 |
| 2025-11-16 | Rs 242.90 | Rs 242.90 | Rs 237.60 | Rs 238.50 | 25,095 |
| 2025-11-13 | Rs 240.00 | Rs 240.00 | Rs 235.60 | Rs 238.90 | 33,024 |
| 2025-11-12 | Rs 243.90 | Rs 243.90 | Rs 236.30 | Rs 238.00 | 108,356 |
| 2025-11-11 | Rs 240.90 | Rs 244.00 | Rs 239.10 | Rs 240.90 | 50,758 |
| 2025-11-10 | Rs 239.80 | Rs 246.80 | Rs 239.80 | Rs 241.00 | 49,289 |
| 2025-11-09 | Rs 248.00 | Rs 248.00 | Rs 242.00 | Rs 244.00 | 70,096 |
| 2025-11-06 | Rs 253.80 | Rs 253.80 | Rs 246.10 | Rs 248.40 | 33,255 |
| 2025-11-05 | Rs 248.00 | Rs 250.00 | Rs 246.10 | Rs 249.00 | 54,569 |
| 2025-11-04 | Rs 250.00 | Rs 253.00 | Rs 249.00 | Rs 249.90 | 35,576 |
| 2025-11-03 | Rs 257.00 | Rs 257.00 | Rs 249.00 | Rs 253.00 | 45,400 |
| 2025-11-02 | Rs 253.00 | Rs 256.00 | Rs 251.00 | Rs 252.00 | 61,730 |
| 2025-10-30 | Rs 253.50 | Rs 253.50 | Rs 246.00 | Rs 251.00 | 27,297 |
| 2025-10-29 | Rs 252.90 | Rs 252.90 | Rs 248.70 | Rs 248.90 | 39,633 |
| 2025-10-28 | Rs 243.50 | Rs 249.80 | Rs 243.50 | Rs 248.00 | 35,545 |
| 2025-10-26 | Rs 248.00 | Rs 248.00 | Rs 238.80 | Rs 243.40 | 29,709 |
| 2025-10-19 | Rs 240.10 | Rs 246.00 | Rs 240.10 | Rs 243.60 | 27,420 |
| 2025-10-16 | Rs 245.70 | Rs 245.70 | Rs 240.00 | Rs 241.00 | 27,154 |
| 2025-10-15 | Rs 241.50 | Rs 243.00 | Rs 240.00 | Rs 241.00 | 24,284 |
| 2025-10-14 | Rs 248.00 | Rs 248.00 | Rs 240.60 | Rs 242.00 | 37,195 |
| 2025-10-13 | Rs 248.80 | Rs 248.80 | Rs 239.40 | Rs 243.50 | 29,907 |
| 2025-10-12 | Rs 250.00 | Rs 250.00 | Rs 243.00 | Rs 244.00 | 54,565 |
| 2025-10-09 | Rs 253.90 | Rs 261.80 | Rs 248.00 | Rs 250.00 | 54,955 |
| 2025-10-08 | Rs 246.00 | Rs 249.00 | Rs 243.00 | Rs 249.00 | 51,462 |
| 2025-10-07 | Rs 252.00 | Rs 254.50 | Rs 248.00 | Rs 249.50 | 76,247 |
| 2025-09-28 | Rs 255.00 | Rs 255.00 | Rs 250.00 | Rs 251.90 | 23,772 |
| 2025-09-25 | Rs 250.00 | Rs 251.00 | Rs 248.00 | Rs 250.00 | 56,399 |
| 2025-09-24 | Rs 254.00 | Rs 254.00 | Rs 245.00 | Rs 249.00 | 40,871 |
| 2025-09-23 | Rs 254.00 | Rs 254.00 | Rs 249.00 | Rs 250.00 | 69,210 |
| 2025-09-21 | Rs 225.40 | Rs 251.30 | Rs 225.40 | Rs 249.03 | 125,787 |
| 2025-09-18 | Rs 242.00 | Rs 244.00 | Rs 225.50 | Rs 230.00 | 10,094 |
| 2025-09-08 | Rs 250.00 | Rs 250.00 | Rs 245.00 | Rs 246.21 | 97,229 |
| 2025-09-07 | Rs 247.20 | Rs 251.00 | Rs 247.20 | Rs 248.75 | 51,355 |
| 2025-09-04 | Rs 253.80 | Rs 253.80 | Rs 248.00 | Rs 249.39 | 51,030 |