Nepal Finance Ltd. (NFS) Price History
Daily open, high, low, close and volume for Nepal Finance Ltd. (NFS) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 470.00 | Rs 475.00 | Rs 462.00 | Rs 472.00 | 5,981 |
| 2026-10-08 | Rs 463.00 | Rs 476.80 | Rs 463.00 | Rs 470.00 | 6,786 |
| 2026-10-07 | Rs 472.00 | Rs 475.00 | Rs 467.10 | Rs 467.10 | 6,576 |
| 2026-10-06 | Rs 473.00 | Rs 476.00 | Rs 473.00 | Rs 475.00 | 2,103 |
| 2026-10-05 | Rs 478.60 | Rs 478.60 | Rs 470.10 | Rs 473.00 | 2,581 |
| 2026-10-02 | Rs 489.40 | Rs 493.00 | Rs 478.00 | Rs 478.00 | 5,964 |
| 2026-10-01 | Rs 483.00 | Rs 483.00 | Rs 480.00 | Rs 480.00 | 3,504 |
| 2026-09-30 | Rs 480.00 | Rs 494.00 | Rs 477.00 | Rs 480.00 | 2,931 |
| 2026-09-29 | Rs 489.00 | Rs 499.00 | Rs 482.20 | Rs 482.20 | 2,047 |
| 2026-09-28 | Rs 480.20 | Rs 495.00 | Rs 480.20 | Rs 489.00 | 5,983 |
| 2026-09-24 | Rs 490.00 | Rs 498.90 | Rs 482.50 | Rs 495.00 | 4,617 |
| 2026-09-23 | Rs 496.00 | Rs 503.70 | Rs 481.20 | Rs 486.00 | 5,993 |
| 2026-09-22 | Rs 504.00 | Rs 509.90 | Rs 489.90 | Rs 495.10 | 7,049 |
| 2026-09-18 | Rs 508.00 | Rs 512.00 | Rs 504.00 | Rs 504.00 | 3,992 |
| 2026-09-17 | Rs 515.00 | Rs 515.00 | Rs 505.00 | Rs 508.00 | 4,569 |
| 2026-09-16 | Rs 516.00 | Rs 516.00 | Rs 500.00 | Rs 507.90 | 5,322 |
| 2026-09-15 | Rs 520.00 | Rs 520.00 | Rs 506.00 | Rs 516.00 | 13,750 |
| 2026-09-14 | Rs 485.00 | Rs 503.00 | Rs 485.00 | Rs 500.90 | 9,539 |
| 2026-09-11 | Rs 474.80 | Rs 483.80 | Rs 474.80 | Rs 483.00 | 6,361 |
| 2026-09-10 | Rs 480.00 | Rs 507.00 | Rs 465.00 | Rs 471.00 | 21,999 |
| 2026-09-09 | Rs 521.00 | Rs 521.00 | Rs 491.10 | Rs 491.10 | 21,181 |
| 2026-09-07 | Rs 525.00 | Rs 528.00 | Rs 522.00 | Rs 524.90 | 6,013 |
| 2026-09-03 | Rs 525.00 | Rs 528.80 | Rs 520.00 | Rs 525.00 | 3,136 |
| 2026-09-02 | Rs 534.90 | Rs 534.90 | Rs 520.00 | Rs 525.00 | 3,515 |
| 2026-09-01 | Rs 534.90 | Rs 534.90 | Rs 520.00 | Rs 528.00 | 4,022 |
| 2026-08-31 | Rs 535.00 | Rs 535.00 | Rs 525.00 | Rs 525.00 | 5,886 |
| 2026-08-27 | Rs 530.00 | Rs 541.00 | Rs 526.00 | Rs 536.90 | 4,113 |
| 2026-08-26 | Rs 530.10 | Rs 540.00 | Rs 525.00 | Rs 530.30 | 6,500 |
| 2026-08-25 | Rs 541.00 | Rs 547.00 | Rs 537.10 | Rs 539.80 | 5,447 |
| 2026-08-24 | Rs 560.00 | Rs 560.00 | Rs 542.00 | Rs 544.00 | 11,370 |
| 2026-08-21 | Rs 561.00 | Rs 561.00 | Rs 550.10 | Rs 550.10 | 6,985 |
| 2026-08-20 | Rs 565.00 | Rs 565.00 | Rs 555.00 | Rs 555.00 | 6,697 |
| 2026-08-19 | Rs 560.00 | Rs 560.00 | Rs 555.00 | Rs 556.60 | 3,714 |
| 2026-08-18 | Rs 556.00 | Rs 561.90 | Rs 556.00 | Rs 560.00 | 4,882 |
| 2026-08-17 | Rs 562.00 | Rs 572.00 | Rs 556.10 | Rs 560.00 | 6,699 |
| 2026-08-14 | Rs 561.10 | Rs 567.00 | Rs 560.00 | Rs 565.00 | 5,511 |
| 2026-08-13 | Rs 575.00 | Rs 575.00 | Rs 560.20 | Rs 562.10 | 3,649 |
| 2026-08-12 | Rs 565.00 | Rs 576.90 | Rs 555.00 | Rs 565.00 | 17,373 |
| 2026-08-11 | Rs 565.50 | Rs 570.00 | Rs 560.20 | Rs 560.20 | 6,032 |
| 2026-08-10 | Rs 580.00 | Rs 580.00 | Rs 564.00 | Rs 564.10 | 3,855 |
| 2026-08-07 | Rs 568.00 | Rs 575.00 | Rs 566.20 | Rs 567.40 | 1,379 |
| 2026-08-06 | Rs 570.00 | Rs 576.00 | Rs 567.50 | Rs 568.00 | 1,584 |
| 2026-08-05 | Rs 579.90 | Rs 579.90 | Rs 570.00 | Rs 570.00 | 2,058 |
| 2026-08-04 | Rs 572.00 | Rs 579.90 | Rs 570.00 | Rs 571.00 | 12,522 |
| 2026-08-03 | Rs 600.00 | Rs 600.00 | Rs 571.60 | Rs 571.60 | 5,830 |
| 2026-07-31 | Rs 582.00 | Rs 582.00 | Rs 572.00 | Rs 576.00 | 2,941 |
| 2026-07-30 | Rs 577.10 | Rs 580.00 | Rs 571.50 | Rs 575.00 | 4,385 |
| 2026-07-29 | Rs 572.10 | Rs 588.00 | Rs 572.10 | Rs 578.50 | 7,640 |
| 2026-07-28 | Rs 584.00 | Rs 592.90 | Rs 580.00 | Rs 586.00 | 18,187 |
| 2026-07-27 | Rs 581.00 | Rs 592.00 | Rs 580.00 | Rs 585.00 | 10,778 |
| 2026-07-24 | Rs 585.00 | Rs 595.00 | Rs 580.00 | Rs 582.00 | 13,295 |
| 2026-07-23 | Rs 578.50 | Rs 587.90 | Rs 578.20 | Rs 584.00 | 3,795 |
| 2026-07-22 | Rs 582.00 | Rs 590.00 | Rs 577.00 | Rs 582.60 | 10,990 |
| 2026-07-21 | Rs 588.00 | Rs 596.00 | Rs 575.00 | Rs 580.00 | 11,307 |
| 2026-07-20 | Rs 585.00 | Rs 590.00 | Rs 575.40 | Rs 585.00 | 11,713 |
| 2026-07-17 | Rs 571.00 | Rs 580.00 | Rs 571.00 | Rs 577.70 | 5,529 |
| 2026-07-16 | Rs 575.00 | Rs 575.00 | Rs 555.00 | Rs 555.00 | 11,531 |
| 2026-07-15 | Rs 574.00 | Rs 590.90 | Rs 568.00 | Rs 569.00 | 10,136 |
| 2026-07-14 | Rs 561.00 | Rs 572.00 | Rs 550.00 | Rs 565.80 | 11,494 |
| 2026-07-13 | Rs 566.50 | Rs 582.70 | Rs 555.00 | Rs 560.10 | 13,966 |
| 2026-07-10 | Rs 575.00 | Rs 652.00 | Rs 567.00 | Rs 567.10 | 10,979 |
| 2026-07-09 | Rs 575.50 | Rs 583.90 | Rs 567.00 | Rs 567.00 | 6,360 |
| 2026-07-08 | Rs 581.00 | Rs 597.60 | Rs 575.20 | Rs 575.50 | 13,065 |
| 2026-07-07 | Rs 604.90 | Rs 607.50 | Rs 585.00 | Rs 597.00 | 12,159 |
| 2026-07-06 | Rs 649.90 | Rs 649.90 | Rs 592.00 | Rs 592.00 | 51,456 |
| 2026-07-03 | Rs 580.00 | Rs 670.00 | Rs 575.00 | Rs 670.00 | 74,156 |
| 2026-07-02 | Rs 584.00 | Rs 584.00 | Rs 578.00 | Rs 583.00 | 5,796 |
| 2026-07-01 | Rs 566.00 | Rs 588.00 | Rs 562.10 | Rs 583.60 | 8,380 |
| 2026-06-30 | Rs 579.90 | Rs 579.90 | Rs 565.10 | Rs 566.00 | 4,664 |
| 2026-06-29 | Rs 596.00 | Rs 596.00 | Rs 570.00 | Rs 576.00 | 4,524 |
| 2026-06-26 | Rs 599.80 | Rs 599.90 | Rs 576.00 | Rs 580.00 | 7,882 |
| 2026-06-25 | Rs 591.00 | Rs 602.00 | Rs 585.00 | Rs 586.00 | 11,330 |
| 2026-06-24 | Rs 595.10 | Rs 605.00 | Rs 586.20 | Rs 591.00 | 8,565 |
| 2026-06-23 | Rs 595.00 | Rs 600.00 | Rs 595.00 | Rs 595.30 | 6,724 |
| 2026-06-22 | Rs 620.00 | Rs 620.00 | Rs 604.00 | Rs 607.00 | 4,529 |
| 2026-06-19 | Rs 596.00 | Rs 630.00 | Rs 596.00 | Rs 604.00 | 13,730 |
| 2026-06-18 | Rs 614.00 | Rs 614.00 | Rs 595.00 | Rs 595.00 | 12,481 |
| 2026-06-17 | Rs 595.00 | Rs 623.00 | Rs 595.00 | Rs 605.00 | 9,748 |
| 2026-06-16 | Rs 606.00 | Rs 616.00 | Rs 599.00 | Rs 600.00 | 9,080 |
| 2026-06-15 | Rs 624.00 | Rs 625.00 | Rs 606.00 | Rs 606.00 | 6,481 |
| 2026-06-12 | Rs 623.00 | Rs 633.00 | Rs 614.90 | Rs 627.90 | 24,938 |
| 2026-06-11 | Rs 623.00 | Rs 640.00 | Rs 612.00 | Rs 623.00 | 9,878 |
| 2026-06-10 | Rs 620.00 | Rs 630.00 | Rs 616.00 | Rs 629.40 | 62,624 |
| 2026-06-09 | Rs 610.00 | Rs 624.50 | Rs 595.00 | Rs 614.50 | 53,078 |
| 2026-06-08 | Rs 640.00 | Rs 640.00 | Rs 610.00 | Rs 616.00 | 15,303 |
| 2026-06-05 | Rs 592.60 | Rs 635.00 | Rs 592.60 | Rs 620.00 | 96,231 |
| 2026-06-04 | Rs 609.00 | Rs 623.00 | Rs 595.00 | Rs 606.00 | 20,678 |
| 2026-06-03 | Rs 619.50 | Rs 624.00 | Rs 600.00 | Rs 609.00 | 28,161 |
| 2026-06-02 | Rs 570.00 | Rs 619.00 | Rs 570.00 | Rs 616.00 | 83,641 |
| 2026-06-01 | Rs 572.00 | Rs 579.00 | Rs 556.00 | Rs 570.00 | 8,873 |
| 2026-05-27 | Rs 572.20 | Rs 578.90 | Rs 564.10 | Rs 570.00 | 6,610 |
| 2026-05-26 | Rs 584.90 | Rs 584.90 | Rs 570.00 | Rs 573.00 | 3,355 |
| 2026-05-25 | Rs 584.00 | Rs 584.00 | Rs 570.00 | Rs 574.10 | 9,552 |
| 2026-05-22 | Rs 568.70 | Rs 570.00 | Rs 561.20 | Rs 570.00 | 8,253 |
| 2026-05-21 | Rs 560.00 | Rs 576.60 | Rs 560.00 | Rs 567.90 | 3,053 |
| 2026-05-20 | Rs 555.00 | Rs 575.00 | Rs 555.00 | Rs 565.20 | 7,421 |
| 2026-05-19 | Rs 565.00 | Rs 565.00 | Rs 555.00 | Rs 559.50 | 4,046 |
| 2026-05-18 | Rs 565.00 | Rs 565.00 | Rs 557.00 | Rs 560.00 | 3,339 |
| 2026-05-15 | Rs 562.20 | Rs 571.50 | Rs 555.00 | Rs 562.90 | 8,186 |
| 2026-05-14 | Rs 570.00 | Rs 570.00 | Rs 555.00 | Rs 564.00 | 8,103 |
| 2026-05-13 | Rs 574.90 | Rs 574.90 | Rs 565.00 | Rs 566.00 | 2,444 |
| 2026-05-12 | Rs 579.00 | Rs 593.70 | Rs 570.00 | Rs 574.00 | 4,843 |
| 2026-05-11 | Rs 580.00 | Rs 580.00 | Rs 573.00 | Rs 579.00 | 5,194 |
| 2026-05-08 | Rs 568.00 | Rs 572.00 | Rs 560.20 | Rs 569.00 | 8,002 |
| 2026-05-07 | Rs 562.00 | Rs 570.00 | Rs 558.50 | Rs 558.50 | 10,429 |
| 2026-05-06 | Rs 560.00 | Rs 571.00 | Rs 555.00 | Rs 565.00 | 6,331 |
| 2026-05-05 | Rs 565.10 | Rs 569.00 | Rs 555.00 | Rs 563.00 | 7,586 |
| 2026-05-04 | Rs 594.00 | Rs 594.00 | Rs 563.00 | Rs 567.00 | 15,247 |
| 2026-04-30 | Rs 588.00 | Rs 590.00 | Rs 576.00 | Rs 582.00 | 14,499 |
| 2026-04-29 | Rs 594.00 | Rs 594.00 | Rs 588.00 | Rs 588.30 | 7,845 |
| 2026-04-28 | Rs 596.00 | Rs 599.90 | Rs 590.00 | Rs 594.00 | 14,497 |
| 2026-04-27 | Rs 591.50 | Rs 600.00 | Rs 593.60 | Rs 596.00 | 7,641 |
| 2026-04-24 | Rs 596.00 | Rs 600.00 | Rs 590.00 | Rs 591.50 | 11,027 |
| 2026-04-23 | Rs 609.80 | Rs 609.80 | Rs 596.00 | Rs 596.00 | 19,043 |
| 2026-04-22 | Rs 603.10 | Rs 610.00 | Rs 596.10 | Rs 603.10 | 30,009 |
| 2026-04-21 | Rs 612.00 | Rs 614.00 | Rs 605.00 | Rs 605.10 | 8,532 |
| 2026-04-20 | Rs 609.00 | Rs 614.00 | Rs 607.00 | Rs 611.10 | 7,650 |
| 2026-04-17 | Rs 612.20 | Rs 617.70 | Rs 610.00 | Rs 614.00 | 14,147 |
| 2026-04-16 | Rs 625.00 | Rs 625.00 | Rs 615.00 | Rs 616.60 | 9,847 |
| 2026-04-15 | Rs 617.00 | Rs 630.00 | Rs 617.00 | Rs 625.50 | 12,706 |
| 2026-04-13 | Rs 626.00 | Rs 626.00 | Rs 615.00 | Rs 617.00 | 9,531 |
| 2026-04-10 | Rs 631.00 | Rs 631.00 | Rs 610.00 | Rs 619.70 | 18,294 |
| 2026-04-09 | Rs 615.50 | Rs 627.90 | Rs 615.00 | Rs 625.00 | 16,277 |
| 2026-04-08 | Rs 612.00 | Rs 619.00 | Rs 607.40 | Rs 619.00 | 11,317 |
| 2026-04-07 | Rs 618.00 | Rs 619.00 | Rs 605.00 | Rs 606.00 | 20,018 |
| 2026-04-06 | Rs 590.00 | Rs 614.00 | Rs 590.00 | Rs 610.00 | 21,543 |
| 2026-04-05 | Rs 608.00 | Rs 619.00 | Rs 590.00 | Rs 590.00 | 39,752 |
| 2026-04-02 | Rs 617.00 | Rs 629.90 | Rs 610.00 | Rs 617.00 | 20,328 |
| 2026-04-01 | Rs 645.00 | Rs 647.70 | Rs 613.00 | Rs 617.00 | 28,961 |
| 2026-03-31 | Rs 625.20 | Rs 647.00 | Rs 625.20 | Rs 635.00 | 13,628 |
| 2026-03-30 | Rs 650.00 | Rs 653.00 | Rs 630.00 | Rs 635.00 | 20,300 |
| 2026-03-29 | Rs 664.00 | Rs 665.00 | Rs 646.00 | Rs 646.00 | 24,651 |
| 2026-03-26 | Rs 666.60 | Rs 667.00 | Rs 659.00 | Rs 663.00 | 21,782 |
| 2026-03-25 | Rs 671.70 | Rs 673.00 | Rs 660.00 | Rs 661.00 | 18,479 |
| 2026-03-24 | Rs 670.00 | Rs 682.90 | Rs 666.60 | Rs 666.60 | 25,069 |
| 2026-03-23 | Rs 684.00 | Rs 684.00 | Rs 670.00 | Rs 676.40 | 24,239 |
| 2026-03-22 | Rs 674.50 | Rs 684.00 | Rs 665.10 | Rs 684.00 | 50,988 |
| 2026-03-19 | Rs 660.00 | Rs 668.00 | Rs 655.00 | Rs 663.00 | 29,626 |
| 2026-03-17 | Rs 640.90 | Rs 657.00 | Rs 640.90 | Rs 653.90 | 13,128 |
| 2026-03-16 | Rs 645.00 | Rs 664.90 | Rs 645.00 | Rs 653.90 | 10,933 |
| 2026-03-15 | Rs 671.00 | Rs 671.00 | Rs 650.00 | Rs 656.00 | 13,877 |
| 2026-03-12 | Rs 644.80 | Rs 666.00 | Rs 644.80 | Rs 659.00 | 19,066 |
| 2026-03-11 | Rs 663.00 | Rs 679.00 | Rs 653.00 | Rs 657.90 | 22,557 |
| 2026-03-10 | Rs 708.00 | Rs 708.00 | Rs 666.60 | Rs 671.00 | 53,356 |
| 2026-03-09 | Rs 656.80 | Rs 696.00 | Rs 656.80 | Rs 695.00 | 1,120 |
| 2026-03-03 | Rs 630.10 | Rs 649.00 | Rs 630.10 | Rs 644.00 | 11,221 |
| 2026-03-01 | Rs 615.00 | Rs 638.00 | Rs 615.00 | Rs 637.90 | 19,480 |
| 2026-02-26 | Rs 618.00 | Rs 638.00 | Rs 618.00 | Rs 626.00 | 11,967 |
| 2026-02-25 | Rs 622.00 | Rs 631.80 | Rs 622.00 | Rs 627.00 | 8,623 |
| 2026-02-24 | Rs 625.80 | Rs 625.80 | Rs 620.00 | Rs 625.00 | 9,210 |
| 2026-02-23 | Rs 625.00 | Rs 625.00 | Rs 618.00 | Rs 622.90 | 11,651 |
| 2026-02-22 | Rs 625.00 | Rs 628.00 | Rs 617.00 | Rs 619.30 | 18,797 |
| 2026-02-17 | Rs 630.20 | Rs 637.00 | Rs 620.10 | Rs 625.00 | 15,799 |
| 2026-02-16 | Rs 643.00 | Rs 643.00 | Rs 628.00 | Rs 629.90 | 17,480 |
| 2026-02-12 | Rs 635.10 | Rs 640.00 | Rs 630.40 | Rs 632.00 | 21,794 |
| 2026-02-11 | Rs 650.70 | Rs 650.70 | Rs 632.00 | Rs 635.00 | 14,342 |
| 2026-02-10 | Rs 630.00 | Rs 650.00 | Rs 630.00 | Rs 638.00 | 18,788 |
| 2026-02-09 | Rs 655.50 | Rs 660.50 | Rs 638.00 | Rs 640.00 | 30,761 |
| 2026-02-08 | Rs 659.00 | Rs 672.00 | Rs 654.00 | Rs 660.00 | 40,594 |
| 2026-02-05 | Rs 675.00 | Rs 676.00 | Rs 656.60 | Rs 659.00 | 20,889 |
| 2026-02-04 | Rs 633.10 | Rs 682.00 | Rs 633.10 | Rs 666.00 | 116,042 |
| 2026-02-03 | Rs 640.00 | Rs 652.10 | Rs 635.00 | Rs 644.90 | 25,976 |
| 2026-02-02 | Rs 641.00 | Rs 657.90 | Rs 641.00 | Rs 647.90 | 13,336 |
| 2026-02-01 | Rs 645.50 | Rs 658.00 | Rs 645.40 | Rs 647.00 | 14,489 |
| 2026-01-29 | Rs 673.00 | Rs 673.00 | Rs 653.00 | Rs 653.50 | 37,124 |
| 2026-01-28 | Rs 643.90 | Rs 679.20 | Rs 643.90 | Rs 666.00 | 50,784 |
| 2026-01-27 | Rs 662.50 | Rs 688.50 | Rs 655.00 | Rs 657.00 | 42,506 |
| 2026-01-26 | Rs 693.00 | Rs 693.00 | Rs 661.50 | Rs 676.00 | 44,522 |
| 2026-01-25 | Rs 662.30 | Rs 696.00 | Rs 662.30 | Rs 680.30 | 53,434 |
| 2026-01-22 | Rs 647.00 | Rs 683.00 | Rs 647.00 | Rs 675.80 | 66,136 |
| 2026-01-21 | Rs 667.00 | Rs 678.00 | Rs 655.00 | Rs 659.90 | 32,446 |
| 2026-01-20 | Rs 661.00 | Rs 682.00 | Rs 660.00 | Rs 667.00 | 66,994 |
| 2026-01-18 | Rs 636.00 | Rs 666.30 | Rs 635.00 | Rs 658.10 | 81,414 |
| 2026-01-14 | Rs 625.10 | Rs 639.90 | Rs 623.30 | Rs 630.00 | 30,244 |
| 2026-01-13 | Rs 628.00 | Rs 628.00 | Rs 620.10 | Rs 625.50 | 17,189 |
| 2026-01-12 | Rs 642.00 | Rs 642.40 | Rs 623.10 | Rs 628.00 | 21,925 |
| 2026-01-08 | Rs 626.80 | Rs 642.00 | Rs 626.80 | Rs 630.00 | 23,575 |
| 2026-01-07 | Rs 632.10 | Rs 650.00 | Rs 632.10 | Rs 636.10 | 32,523 |
| 2026-01-06 | Rs 640.40 | Rs 644.00 | Rs 633.20 | Rs 639.00 | 33,362 |
| 2026-01-05 | Rs 618.00 | Rs 632.00 | Rs 618.00 | Rs 632.00 | 24,366 |
| 2026-01-04 | Rs 612.00 | Rs 626.90 | Rs 610.20 | Rs 618.00 | 16,896 |
| 2026-01-01 | Rs 619.50 | Rs 630.00 | Rs 618.00 | Rs 618.00 | 8,455 |
| 2025-12-31 | Rs 632.00 | Rs 638.80 | Rs 619.50 | Rs 619.50 | 32,471 |
| 2025-12-29 | Rs 636.00 | Rs 647.00 | Rs 626.20 | Rs 628.20 | 21,522 |
| 2025-12-28 | Rs 623.90 | Rs 632.00 | Rs 616.00 | Rs 624.00 | 11,812 |
| 2025-12-24 | Rs 618.00 | Rs 622.00 | Rs 612.20 | Rs 612.30 | 6,913 |
| 2025-12-23 | Rs 614.00 | Rs 622.50 | Rs 610.30 | Rs 617.90 | 6,312 |
| 2025-12-22 | Rs 617.00 | Rs 625.00 | Rs 612.90 | Rs 614.00 | 13,704 |
| 2025-12-21 | Rs 630.00 | Rs 630.60 | Rs 618.00 | Rs 623.50 | 10,794 |
| 2025-12-18 | Rs 644.80 | Rs 644.80 | Rs 631.00 | Rs 631.00 | 9,768 |
| 2025-12-17 | Rs 631.50 | Rs 639.00 | Rs 624.10 | Rs 633.10 | 14,965 |
| 2025-12-16 | Rs 621.10 | Rs 629.90 | Rs 621.10 | Rs 623.00 | 8,584 |
| 2025-12-15 | Rs 620.00 | Rs 629.70 | Rs 615.00 | Rs 624.00 | 13,617 |
| 2025-12-14 | Rs 625.00 | Rs 632.00 | Rs 616.00 | Rs 623.00 | 14,180 |
| 2025-12-11 | Rs 630.00 | Rs 640.00 | Rs 625.00 | Rs 627.90 | 11,882 |
| 2025-12-10 | Rs 642.00 | Rs 642.00 | Rs 630.10 | Rs 635.00 | 10,058 |
| 2025-12-09 | Rs 632.00 | Rs 642.00 | Rs 631.00 | Rs 632.00 | 8,671 |
| 2025-12-08 | Rs 633.00 | Rs 644.00 | Rs 630.00 | Rs 631.00 | 13,332 |
| 2025-12-07 | Rs 643.00 | Rs 645.00 | Rs 638.00 | Rs 638.50 | 6,097 |
| 2025-12-03 | Rs 640.90 | Rs 662.00 | Rs 640.90 | Rs 642.30 | 24,623 |
| 2025-12-02 | Rs 648.00 | Rs 651.90 | Rs 639.00 | Rs 640.00 | 15,285 |
| 2025-12-01 | Rs 633.60 | Rs 650.00 | Rs 633.60 | Rs 639.30 | 16,165 |
| 2025-11-30 | Rs 650.00 | Rs 653.00 | Rs 638.00 | Rs 638.30 | 16,859 |
| 2025-11-27 | Rs 646.30 | Rs 654.90 | Rs 644.00 | Rs 648.00 | 13,033 |
| 2025-11-26 | Rs 650.00 | Rs 659.90 | Rs 649.00 | Rs 650.00 | 14,397 |
| 2025-11-25 | Rs 665.00 | Rs 665.00 | Rs 650.00 | Rs 650.00 | 14,704 |
| 2025-11-24 | Rs 655.00 | Rs 657.30 | Rs 648.10 | Rs 653.00 | 16,028 |
| 2025-11-23 | Rs 652.00 | Rs 660.00 | Rs 640.00 | Rs 644.50 | 25,648 |
| 2025-11-20 | Rs 646.80 | Rs 659.00 | Rs 638.00 | Rs 640.00 | 35,419 |
| 2025-11-19 | Rs 671.00 | Rs 677.00 | Rs 648.00 | Rs 659.90 | 23,389 |
| 2025-11-18 | Rs 669.00 | Rs 677.00 | Rs 658.00 | Rs 670.40 | 37,683 |
| 2025-11-17 | Rs 652.00 | Rs 666.00 | Rs 638.00 | Rs 664.00 | 33,133 |
| 2025-11-16 | Rs 650.00 | Rs 675.00 | Rs 640.00 | Rs 640.00 | 23,019 |
| 2025-11-13 | Rs 629.10 | Rs 653.90 | Rs 629.10 | Rs 643.00 | 24,419 |
| 2025-11-12 | Rs 644.50 | Rs 668.00 | Rs 636.00 | Rs 641.90 | 19,196 |
| 2025-11-11 | Rs 662.80 | Rs 662.80 | Rs 641.00 | Rs 644.50 | 18,402 |
| 2025-11-10 | Rs 669.00 | Rs 669.00 | Rs 640.00 | Rs 650.00 | 35,104 |
| 2025-11-09 | Rs 695.80 | Rs 707.00 | Rs 660.00 | Rs 662.00 | 80,662 |
| 2025-11-06 | Rs 709.00 | Rs 725.00 | Rs 699.00 | Rs 710.00 | 88,804 |
| 2025-11-05 | Rs 651.00 | Rs 698.00 | Rs 637.00 | Rs 698.00 | 88,917 |
| 2025-11-04 | Rs 645.00 | Rs 669.00 | Rs 639.00 | Rs 639.00 | 19,137 |
| 2025-11-03 | Rs 662.00 | Rs 670.00 | Rs 650.00 | Rs 652.00 | 11,026 |
| 2025-11-02 | Rs 640.00 | Rs 665.00 | Rs 640.00 | Rs 657.50 | 29,790 |
| 2025-10-30 | Rs 640.00 | Rs 652.00 | Rs 625.30 | Rs 638.10 | 16,907 |
| 2025-10-29 | Rs 641.00 | Rs 655.00 | Rs 621.00 | Rs 629.00 | 15,435 |
| 2025-10-28 | Rs 616.70 | Rs 640.50 | Rs 616.70 | Rs 631.30 | 11,692 |
| 2025-10-26 | Rs 605.00 | Rs 610.00 | Rs 600.30 | Rs 609.00 | 3,793 |
| 2025-10-19 | Rs 619.90 | Rs 619.90 | Rs 605.00 | Rs 610.00 | 6,990 |
| 2025-10-16 | Rs 614.90 | Rs 614.90 | Rs 606.00 | Rs 609.00 | 12,968 |
| 2025-10-15 | Rs 611.10 | Rs 619.00 | Rs 605.20 | Rs 608.00 | 10,755 |
| 2025-10-14 | Rs 623.00 | Rs 629.00 | Rs 614.00 | Rs 614.00 | 7,685 |
| 2025-10-13 | Rs 608.00 | Rs 627.40 | Rs 608.00 | Rs 626.00 | 13,552 |
| 2025-10-12 | Rs 621.00 | Rs 624.00 | Rs 608.00 | Rs 615.10 | 25,616 |
| 2025-10-09 | Rs 638.50 | Rs 660.90 | Rs 631.50 | Rs 633.00 | 19,500 |
| 2025-10-08 | Rs 631.10 | Rs 636.00 | Rs 605.90 | Rs 626.00 | 22,957 |
| 2025-10-07 | Rs 660.00 | Rs 660.00 | Rs 628.10 | Rs 639.00 | 11,647 |
| 2025-09-28 | Rs 646.20 | Rs 660.00 | Rs 646.20 | Rs 647.40 | 7,844 |
| 2025-09-25 | Rs 650.00 | Rs 662.40 | Rs 637.00 | Rs 646.00 | 13,732 |
| 2025-09-24 | Rs 666.00 | Rs 672.90 | Rs 650.00 | Rs 655.00 | 7,686 |
| 2025-09-23 | Rs 655.00 | Rs 683.00 | Rs 650.00 | Rs 671.00 | 21,574 |
| 2025-09-21 | Rs 605.00 | Rs 664.90 | Rs 600.00 | Rs 660.01 | 32,534 |
| 2025-09-18 | Rs 633.00 | Rs 633.00 | Rs 603.00 | Rs 605.00 | 515 |
| 2025-09-08 | Rs 632.40 | Rs 645.00 | Rs 631.00 | Rs 632.92 | 14,762 |
| 2025-09-07 | Rs 635.00 | Rs 647.70 | Rs 622.00 | Rs 643.13 | 12,558 |
| 2025-09-04 | Rs 650.00 | Rs 660.00 | Rs 638.00 | Rs 639.71 | 21,551 |