Ngadi Group Power Ltd. (NGPL) Price History
Daily open, high, low, close and volume for Ngadi Group Power Ltd. (NGPL) from 2025-09-04 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | Rs 397.00 | Rs 397.00 | Rs 395.00 | Rs 395.10 | 14,774 |
| 2026-10-12 | Rs 396.10 | Rs 399.90 | Rs 396.10 | Rs 397.00 | 32,790 |
| 2026-10-09 | Rs 394.00 | Rs 403.00 | Rs 391.70 | Rs 398.00 | 92,523 |
| 2026-10-08 | Rs 396.00 | Rs 396.00 | Rs 393.00 | Rs 393.30 | 55,658 |
| 2026-10-07 | Rs 401.00 | Rs 401.00 | Rs 393.00 | Rs 394.90 | 57,386 |
| 2026-10-06 | Rs 394.00 | Rs 396.50 | Rs 393.00 | Rs 395.50 | 51,058 |
| 2026-10-05 | Rs 415.00 | Rs 415.00 | Rs 391.10 | Rs 393.30 | 62,417 |
| 2026-10-02 | Rs 402.90 | Rs 402.90 | Rs 395.80 | Rs 395.90 | 71,907 |
| 2026-10-01 | Rs 398.10 | Rs 400.00 | Rs 395.00 | Rs 396.70 | 98,514 |
| 2026-09-30 | Rs 401.00 | Rs 402.00 | Rs 395.60 | Rs 396.10 | 78,402 |
| 2026-09-29 | Rs 398.00 | Rs 403.00 | Rs 395.00 | Rs 400.00 | 88,866 |
| 2026-09-28 | Rs 405.00 | Rs 407.00 | Rs 397.20 | Rs 400.00 | 123,861 |
| 2026-09-24 | Rs 384.80 | Rs 408.00 | Rs 384.80 | Rs 403.00 | 74,040 |
| 2026-09-23 | Rs 410.00 | Rs 410.00 | Rs 403.00 | Rs 405.00 | 106,852 |
| 2026-09-22 | Rs 413.00 | Rs 415.00 | Rs 408.20 | Rs 411.00 | 132,714 |
| 2026-09-18 | Rs 413.00 | Rs 413.50 | Rs 408.00 | Rs 410.00 | 98,550 |
| 2026-09-17 | Rs 408.00 | Rs 415.90 | Rs 406.40 | Rs 409.00 | 120,338 |
| 2026-09-16 | Rs 415.00 | Rs 419.00 | Rs 408.10 | Rs 408.90 | 134,142 |
| 2026-09-15 | Rs 420.00 | Rs 420.00 | Rs 406.60 | Rs 417.00 | 331,950 |
| 2026-09-14 | Rs 399.00 | Rs 406.90 | Rs 397.00 | Rs 401.00 | 100,338 |
| 2026-09-11 | Rs 390.10 | Rs 397.80 | Rs 390.00 | Rs 397.40 | 72,583 |
| 2026-09-10 | Rs 392.00 | Rs 394.70 | Rs 387.50 | Rs 390.00 | 83,445 |
| 2026-09-09 | Rs 399.00 | Rs 399.00 | Rs 389.70 | Rs 392.90 | 100,075 |
| 2026-09-07 | Rs 390.00 | Rs 398.10 | Rs 390.00 | Rs 393.80 | 82,826 |
| 2026-09-03 | Rs 397.00 | Rs 397.00 | Rs 387.10 | Rs 388.00 | 123,903 |
| 2026-09-02 | Rs 390.00 | Rs 396.00 | Rs 388.10 | Rs 394.00 | 58,392 |
| 2026-09-01 | Rs 385.20 | Rs 397.00 | Rs 385.20 | Rs 390.90 | 39,216 |
| 2026-08-31 | Rs 395.00 | Rs 399.00 | Rs 387.00 | Rs 390.00 | 97,306 |
| 2026-08-27 | Rs 390.10 | Rs 404.00 | Rs 385.10 | Rs 398.00 | 102,967 |
| 2026-08-26 | Rs 400.00 | Rs 401.00 | Rs 393.60 | Rs 396.90 | 180,724 |
| 2026-08-25 | Rs 407.90 | Rs 407.90 | Rs 400.20 | Rs 404.00 | 125,020 |
| 2026-08-24 | Rs 407.00 | Rs 411.00 | Rs 402.90 | Rs 403.20 | 105,732 |
| 2026-08-21 | Rs 411.90 | Rs 412.00 | Rs 407.00 | Rs 407.00 | 114,342 |
| 2026-08-20 | Rs 406.50 | Rs 413.00 | Rs 403.10 | Rs 412.00 | 170,242 |
| 2026-08-19 | Rs 412.00 | Rs 412.00 | Rs 406.40 | Rs 407.00 | 129,970 |
| 2026-08-18 | Rs 410.20 | Rs 413.00 | Rs 408.10 | Rs 409.90 | 166,725 |
| 2026-08-17 | Rs 415.00 | Rs 415.00 | Rs 410.30 | Rs 411.00 | 98,091 |
| 2026-08-14 | Rs 392.60 | Rs 422.50 | Rs 392.60 | Rs 414.90 | 262,237 |
| 2026-08-13 | Rs 416.70 | Rs 418.90 | Rs 413.00 | Rs 413.20 | 126,937 |
| 2026-08-12 | Rs 441.00 | Rs 441.00 | Rs 415.00 | Rs 415.00 | 255,946 |
| 2026-08-11 | Rs 409.80 | Rs 424.00 | Rs 407.00 | Rs 421.00 | 427,557 |
| 2026-08-10 | Rs 408.00 | Rs 410.80 | Rs 405.00 | Rs 408.50 | 65,637 |
| 2026-08-07 | Rs 413.70 | Rs 416.00 | Rs 408.00 | Rs 408.70 | 74,059 |
| 2026-08-06 | Rs 409.90 | Rs 416.00 | Rs 408.20 | Rs 412.80 | 139,627 |
| 2026-08-05 | Rs 411.00 | Rs 411.00 | Rs 404.00 | Rs 407.00 | 69,796 |
| 2026-08-04 | Rs 405.60 | Rs 409.90 | Rs 403.00 | Rs 406.00 | 95,593 |
| 2026-08-03 | Rs 400.00 | Rs 413.00 | Rs 400.00 | Rs 407.20 | 56,271 |
| 2026-07-31 | Rs 425.00 | Rs 425.00 | Rs 403.50 | Rs 408.10 | 148,643 |
| 2026-07-30 | Rs 413.90 | Rs 413.90 | Rs 405.10 | Rs 407.90 | 82,194 |
| 2026-07-29 | Rs 411.00 | Rs 413.80 | Rs 407.60 | Rs 409.90 | 131,658 |
| 2026-07-28 | Rs 411.50 | Rs 414.00 | Rs 409.00 | Rs 410.00 | 125,424 |
| 2026-07-27 | Rs 416.10 | Rs 422.00 | Rs 412.20 | Rs 413.00 | 140,559 |
| 2026-07-24 | Rs 420.00 | Rs 425.80 | Rs 416.00 | Rs 420.00 | 135,494 |
| 2026-07-23 | Rs 424.00 | Rs 424.00 | Rs 417.40 | Rs 419.00 | 203,489 |
| 2026-07-22 | Rs 404.00 | Rs 428.50 | Rs 404.00 | Rs 423.40 | 167,493 |
| 2026-07-21 | Rs 435.00 | Rs 435.00 | Rs 422.00 | Rs 425.00 | 174,734 |
| 2026-07-20 | Rs 419.90 | Rs 434.90 | Rs 418.00 | Rs 428.80 | 251,112 |
| 2026-07-17 | Rs 417.00 | Rs 419.90 | Rs 404.90 | Rs 418.20 | 360,263 |
| 2026-07-16 | Rs 406.00 | Rs 406.00 | Rs 394.00 | Rs 398.00 | 228,603 |
| 2026-07-15 | Rs 403.10 | Rs 408.80 | Rs 400.00 | Rs 402.00 | 117,905 |
| 2026-07-14 | Rs 404.00 | Rs 409.00 | Rs 393.50 | Rs 400.30 | 138,225 |
| 2026-07-13 | Rs 403.00 | Rs 405.00 | Rs 398.00 | Rs 399.00 | 129,307 |
| 2026-07-10 | Rs 409.80 | Rs 413.00 | Rs 403.30 | Rs 406.90 | 115,383 |
| 2026-07-09 | Rs 402.10 | Rs 410.00 | Rs 402.10 | Rs 409.00 | 100,458 |
| 2026-07-08 | Rs 408.00 | Rs 408.80 | Rs 402.40 | Rs 405.90 | 65,121 |
| 2026-07-07 | Rs 410.00 | Rs 414.00 | Rs 406.10 | Rs 413.00 | 99,920 |
| 2026-07-06 | Rs 416.90 | Rs 416.90 | Rs 408.00 | Rs 408.30 | 74,380 |
| 2026-07-03 | Rs 410.00 | Rs 417.00 | Rs 410.00 | Rs 412.20 | 94,433 |
| 2026-07-02 | Rs 409.10 | Rs 412.00 | Rs 406.00 | Rs 411.80 | 50,388 |
| 2026-07-01 | Rs 404.00 | Rs 417.00 | Rs 404.00 | Rs 414.90 | 106,621 |
| 2026-06-30 | Rs 408.00 | Rs 408.00 | Rs 401.00 | Rs 402.90 | 84,495 |
| 2026-06-29 | Rs 405.20 | Rs 410.90 | Rs 405.10 | Rs 408.00 | 75,939 |
| 2026-06-26 | Rs 410.00 | Rs 415.00 | Rs 409.50 | Rs 410.00 | 51,286 |
| 2026-06-25 | Rs 413.10 | Rs 415.00 | Rs 408.20 | Rs 412.00 | 84,647 |
| 2026-06-24 | Rs 420.00 | Rs 420.00 | Rs 409.30 | Rs 415.00 | 185,220 |
| 2026-06-23 | Rs 420.10 | Rs 423.00 | Rs 420.00 | Rs 420.00 | 133,657 |
| 2026-06-22 | Rs 429.00 | Rs 429.00 | Rs 422.50 | Rs 423.00 | 104,124 |
| 2026-06-19 | Rs 445.00 | Rs 445.00 | Rs 422.00 | Rs 423.10 | 48,788 |
| 2026-06-18 | Rs 449.90 | Rs 449.90 | Rs 421.10 | Rs 424.00 | 92,554 |
| 2026-06-17 | Rs 447.00 | Rs 447.00 | Rs 425.50 | Rs 428.50 | 66,331 |
| 2026-06-16 | Rs 450.90 | Rs 450.90 | Rs 425.50 | Rs 425.90 | 51,445 |
| 2026-06-15 | Rs 439.00 | Rs 439.00 | Rs 427.80 | Rs 429.50 | 63,887 |
| 2026-06-12 | Rs 420.00 | Rs 442.00 | Rs 420.00 | Rs 431.00 | 88,157 |
| 2026-06-11 | Rs 439.50 | Rs 439.50 | Rs 427.00 | Rs 431.50 | 130,103 |
| 2026-06-10 | Rs 449.00 | Rs 449.00 | Rs 430.00 | Rs 437.90 | 113,472 |
| 2026-06-09 | Rs 454.00 | Rs 454.00 | Rs 425.00 | Rs 433.00 | 207,057 |
| 2026-06-08 | Rs 443.90 | Rs 443.90 | Rs 430.00 | Rs 432.50 | 113,737 |
| 2026-06-05 | Rs 442.90 | Rs 443.00 | Rs 437.00 | Rs 439.90 | 167,326 |
| 2026-06-04 | Rs 467.70 | Rs 467.70 | Rs 438.00 | Rs 441.70 | 140,797 |
| 2026-06-03 | Rs 445.80 | Rs 448.50 | Rs 443.30 | Rs 445.50 | 93,169 |
| 2026-06-02 | Rs 447.00 | Rs 447.90 | Rs 441.00 | Rs 445.80 | 139,294 |
| 2026-06-01 | Rs 455.00 | Rs 455.50 | Rs 444.20 | Rs 447.00 | 206,497 |
| 2026-05-27 | Rs 455.00 | Rs 458.10 | Rs 450.00 | Rs 455.50 | 345,642 |
| 2026-05-26 | Rs 460.00 | Rs 462.00 | Rs 450.00 | Rs 453.50 | 302,816 |
| 2026-05-25 | Rs 435.00 | Rs 462.00 | Rs 435.00 | Rs 459.00 | 319,573 |
| 2026-05-22 | Rs 442.10 | Rs 451.90 | Rs 441.00 | Rs 451.50 | 136,672 |
| 2026-05-21 | Rs 449.50 | Rs 450.00 | Rs 444.00 | Rs 447.00 | 78,739 |
| 2026-05-20 | Rs 442.20 | Rs 449.00 | Rs 442.20 | Rs 447.10 | 89,484 |
| 2026-05-19 | Rs 444.00 | Rs 448.00 | Rs 440.40 | Rs 442.20 | 95,324 |
| 2026-05-18 | Rs 451.00 | Rs 451.00 | Rs 442.00 | Rs 445.00 | 101,986 |
| 2026-05-15 | Rs 446.50 | Rs 451.90 | Rs 442.50 | Rs 447.00 | 153,485 |
| 2026-05-14 | Rs 442.40 | Rs 446.90 | Rs 439.00 | Rs 446.00 | 114,349 |
| 2026-05-13 | Rs 442.00 | Rs 448.50 | Rs 437.20 | Rs 440.10 | 122,201 |
| 2026-05-12 | Rs 455.00 | Rs 458.00 | Rs 439.00 | Rs 443.00 | 260,848 |
| 2026-05-11 | Rs 450.00 | Rs 454.80 | Rs 445.10 | Rs 454.40 | 274,260 |
| 2026-05-08 | Rs 430.10 | Rs 445.00 | Rs 430.00 | Rs 444.90 | 265,612 |
| 2026-05-07 | Rs 408.00 | Rs 435.00 | Rs 408.00 | Rs 431.50 | 189,083 |
| 2026-05-06 | Rs 436.00 | Rs 436.00 | Rs 427.10 | Rs 429.40 | 287,810 |
| 2026-05-05 | Rs 427.00 | Rs 434.90 | Rs 423.00 | Rs 431.00 | 124,262 |
| 2026-05-04 | Rs 435.00 | Rs 439.00 | Rs 424.00 | Rs 426.90 | 230,324 |
| 2026-04-30 | Rs 436.00 | Rs 440.00 | Rs 430.10 | Rs 437.00 | 205,103 |
| 2026-04-29 | Rs 442.60 | Rs 444.00 | Rs 435.60 | Rs 436.80 | 189,434 |
| 2026-04-28 | Rs 424.70 | Rs 453.00 | Rs 424.70 | Rs 442.60 | 179,957 |
| 2026-04-27 | Rs 445.00 | Rs 472.00 | Rs 431.70 | Rs 447.00 | 185,875 |
| 2026-04-24 | Rs 441.00 | Rs 445.00 | Rs 432.10 | Rs 445.00 | 263,519 |
| 2026-04-23 | Rs 456.00 | Rs 456.60 | Rs 442.10 | Rs 444.90 | 215,922 |
| 2026-04-22 | Rs 446.20 | Rs 459.90 | Rs 438.00 | Rs 450.00 | 437,184 |
| 2026-04-21 | Rs 475.00 | Rs 475.00 | Rs 446.10 | Rs 448.00 | 209,435 |
| 2026-04-20 | Rs 462.30 | Rs 466.00 | Rs 452.00 | Rs 452.50 | 293,719 |
| 2026-04-17 | Rs 465.00 | Rs 468.00 | Rs 458.00 | Rs 462.30 | 422,787 |
| 2026-04-16 | Rs 483.00 | Rs 492.00 | Rs 462.00 | Rs 463.70 | 490,571 |
| 2026-04-15 | Rs 474.90 | Rs 481.00 | Rs 471.00 | Rs 473.60 | 687,662 |
| 2026-04-13 | Rs 465.00 | Rs 469.00 | Rs 462.00 | Rs 468.80 | 602,653 |
| 2026-04-10 | Rs 470.00 | Rs 477.00 | Rs 462.00 | Rs 465.00 | 424,821 |
| 2026-04-09 | Rs 463.10 | Rs 474.00 | Rs 459.00 | Rs 470.00 | 663,357 |
| 2026-04-08 | Rs 459.90 | Rs 463.90 | Rs 457.10 | Rs 462.50 | 544,353 |
| 2026-04-07 | Rs 462.00 | Rs 465.00 | Rs 452.00 | Rs 457.00 | 528,717 |
| 2026-04-06 | Rs 436.60 | Rs 463.00 | Rs 436.60 | Rs 460.10 | 628,289 |
| 2026-04-05 | Rs 455.00 | Rs 459.00 | Rs 437.00 | Rs 437.00 | 949,330 |
| 2026-04-02 | Rs 458.20 | Rs 464.80 | Rs 450.10 | Rs 462.00 | 673,745 |
| 2026-04-01 | Rs 481.30 | Rs 481.30 | Rs 452.00 | Rs 458.20 | 939,756 |
| 2026-03-31 | Rs 475.10 | Rs 475.10 | Rs 459.00 | Rs 471.90 | 737,774 |
| 2026-03-30 | Rs 476.30 | Rs 479.00 | Rs 461.00 | Rs 470.00 | 930,562 |
| 2026-03-29 | Rs 494.00 | Rs 494.00 | Rs 467.00 | Rs 467.00 | 1,095,223 |
| 2026-03-26 | Rs 484.00 | Rs 489.00 | Rs 477.10 | Rs 486.10 | 854,037 |
| 2026-03-25 | Rs 500.80 | Rs 500.80 | Rs 480.00 | Rs 484.00 | 1,082,912 |
| 2026-03-24 | Rs 484.00 | Rs 502.00 | Rs 484.00 | Rs 491.00 | 833,393 |
| 2026-03-23 | Rs 484.00 | Rs 493.00 | Rs 477.00 | Rs 489.00 | 1,118,245 |
| 2026-03-22 | Rs 473.10 | Rs 484.90 | Rs 467.00 | Rs 484.00 | 1,533,718 |
| 2026-03-19 | Rs 459.00 | Rs 478.00 | Rs 459.00 | Rs 474.00 | 1,426,082 |
| 2026-03-17 | Rs 437.60 | Rs 459.00 | Rs 437.60 | Rs 459.00 | 587,552 |
| 2026-03-16 | Rs 466.00 | Rs 466.00 | Rs 446.00 | Rs 446.50 | 538,983 |
| 2026-03-15 | Rs 460.00 | Rs 465.90 | Rs 454.00 | Rs 457.00 | 749,982 |
| 2026-03-12 | Rs 460.00 | Rs 468.70 | Rs 454.00 | Rs 460.00 | 838,345 |
| 2026-03-11 | Rs 471.00 | Rs 479.20 | Rs 459.00 | Rs 460.00 | 882,831 |
| 2026-03-10 | Rs 459.00 | Rs 476.20 | Rs 441.00 | Rs 471.00 | 2,409,989 |
| 2026-03-09 | Rs 442.50 | Rs 477.00 | Rs 442.50 | Rs 455.00 | 50,610 |
| 2026-03-03 | Rs 429.90 | Rs 435.00 | Rs 423.00 | Rs 433.90 | 484,087 |
| 2026-03-01 | Rs 420.00 | Rs 429.00 | Rs 417.10 | Rs 427.00 | 422,360 |
| 2026-02-26 | Rs 431.00 | Rs 431.00 | Rs 424.20 | Rs 424.90 | 347,021 |
| 2026-02-25 | Rs 425.00 | Rs 430.90 | Rs 424.90 | Rs 430.00 | 594,107 |
| 2026-02-24 | Rs 417.60 | Rs 426.00 | Rs 417.60 | Rs 425.00 | 366,922 |
| 2026-02-23 | Rs 417.00 | Rs 422.00 | Rs 415.00 | Rs 416.40 | 401,739 |
| 2026-02-22 | Rs 425.10 | Rs 425.10 | Rs 415.00 | Rs 416.90 | 463,187 |
| 2026-02-17 | Rs 445.70 | Rs 445.70 | Rs 425.00 | Rs 425.10 | 727,380 |
| 2026-02-16 | Rs 441.00 | Rs 444.00 | Rs 435.00 | Rs 437.00 | 1,100,808 |
| 2026-02-12 | Rs 424.90 | Rs 445.00 | Rs 424.00 | Rs 434.00 | 1,622,098 |
| 2026-02-11 | Rs 425.00 | Rs 428.00 | Rs 418.10 | Rs 420.30 | 556,443 |
| 2026-02-10 | Rs 427.00 | Rs 429.60 | Rs 417.00 | Rs 417.00 | 412,554 |
| 2026-02-09 | Rs 430.00 | Rs 431.00 | Rs 419.00 | Rs 423.00 | 795,997 |
| 2026-02-08 | Rs 427.60 | Rs 434.60 | Rs 425.00 | Rs 427.80 | 864,010 |
| 2026-02-05 | Rs 413.00 | Rs 427.00 | Rs 413.00 | Rs 422.50 | 801,489 |
| 2026-02-04 | Rs 408.70 | Rs 425.00 | Rs 408.70 | Rs 417.80 | 360,688 |
| 2026-02-03 | Rs 413.60 | Rs 433.50 | Rs 413.60 | Rs 417.00 | 415,126 |
| 2026-02-02 | Rs 427.00 | Rs 429.90 | Rs 420.40 | Rs 422.00 | 493,270 |
| 2026-02-01 | Rs 434.00 | Rs 436.00 | Rs 420.50 | Rs 423.00 | 664,723 |
| 2026-01-29 | Rs 423.00 | Rs 439.40 | Rs 420.00 | Rs 430.00 | 1,389,420 |
| 2026-01-28 | Rs 419.00 | Rs 424.00 | Rs 413.40 | Rs 420.00 | 463,642 |
| 2026-01-27 | Rs 420.00 | Rs 435.20 | Rs 415.00 | Rs 419.00 | 918,424 |
| 2026-01-26 | Rs 415.00 | Rs 423.90 | Rs 410.10 | Rs 421.00 | 783,015 |
| 2026-01-25 | Rs 400.00 | Rs 418.00 | Rs 400.00 | Rs 415.00 | 518,749 |
| 2026-01-22 | Rs 410.90 | Rs 411.00 | Rs 405.60 | Rs 408.00 | 253,707 |
| 2026-01-21 | Rs 400.90 | Rs 424.50 | Rs 400.90 | Rs 406.50 | 471,864 |
| 2026-01-20 | Rs 396.00 | Rs 416.20 | Rs 396.00 | Rs 409.00 | 599,844 |
| 2026-01-18 | Rs 397.00 | Rs 408.90 | Rs 397.00 | Rs 403.40 | 430,999 |
| 2026-01-14 | Rs 403.00 | Rs 407.00 | Rs 397.00 | Rs 397.00 | 243,624 |
| 2026-01-13 | Rs 381.30 | Rs 404.40 | Rs 381.30 | Rs 400.00 | 590,347 |
| 2026-01-12 | Rs 392.00 | Rs 395.00 | Rs 388.50 | Rs 389.00 | 234,100 |
| 2026-01-08 | Rs 395.00 | Rs 395.00 | Rs 391.20 | Rs 392.00 | 239,917 |
| 2026-01-07 | Rs 398.20 | Rs 398.30 | Rs 391.30 | Rs 393.50 | 143,112 |
| 2026-01-06 | Rs 399.90 | Rs 401.00 | Rs 393.40 | Rs 395.20 | 229,292 |
| 2026-01-05 | Rs 396.60 | Rs 398.00 | Rs 390.40 | Rs 396.90 | 212,498 |
| 2026-01-04 | Rs 395.00 | Rs 397.00 | Rs 390.00 | Rs 393.00 | 212,095 |
| 2026-01-01 | Rs 391.00 | Rs 406.00 | Rs 391.00 | Rs 396.90 | 143,323 |
| 2025-12-31 | Rs 400.00 | Rs 404.90 | Rs 398.00 | Rs 398.90 | 279,392 |
| 2025-12-29 | Rs 401.00 | Rs 404.00 | Rs 395.10 | Rs 398.00 | 302,900 |
| 2025-12-28 | Rs 395.20 | Rs 400.00 | Rs 390.20 | Rs 399.90 | 233,473 |
| 2025-12-24 | Rs 394.00 | Rs 394.00 | Rs 387.10 | Rs 387.50 | 188,612 |
| 2025-12-23 | Rs 381.90 | Rs 392.90 | Rs 381.90 | Rs 389.00 | 154,801 |
| 2025-12-22 | Rs 390.10 | Rs 393.00 | Rs 388.00 | Rs 389.60 | 150,955 |
| 2025-12-21 | Rs 385.00 | Rs 395.00 | Rs 385.00 | Rs 393.00 | 220,361 |
| 2025-12-18 | Rs 396.00 | Rs 397.30 | Rs 392.10 | Rs 392.30 | 275,681 |
| 2025-12-17 | Rs 400.00 | Rs 402.00 | Rs 395.10 | Rs 396.70 | 288,652 |
| 2025-12-16 | Rs 391.40 | Rs 431.00 | Rs 391.40 | Rs 398.00 | 494,184 |
| 2025-12-15 | Rs 386.40 | Rs 401.50 | Rs 386.40 | Rs 399.30 | 357,696 |
| 2025-12-14 | Rs 401.00 | Rs 405.90 | Rs 394.00 | Rs 394.20 | 473,130 |
| 2025-12-11 | Rs 400.20 | Rs 409.00 | Rs 400.00 | Rs 402.00 | 469,770 |
| 2025-12-10 | Rs 417.60 | Rs 417.60 | Rs 401.50 | Rs 402.60 | 421,725 |
| 2025-12-09 | Rs 425.10 | Rs 425.10 | Rs 408.50 | Rs 409.50 | 768,065 |
| 2025-12-08 | Rs 408.00 | Rs 418.00 | Rs 404.00 | Rs 416.80 | 1,348,861 |
| 2025-12-07 | Rs 396.90 | Rs 406.80 | Rs 395.00 | Rs 404.00 | 808,531 |
| 2025-12-03 | Rs 400.10 | Rs 404.00 | Rs 393.00 | Rs 394.00 | 364,406 |
| 2025-12-02 | Rs 397.90 | Rs 405.60 | Rs 390.00 | Rs 398.30 | 403,438 |
| 2025-12-01 | Rs 390.00 | Rs 394.50 | Rs 387.00 | Rs 390.20 | 170,806 |
| 2025-11-30 | Rs 387.00 | Rs 393.40 | Rs 384.00 | Rs 389.80 | 456,206 |
| 2025-11-27 | Rs 407.00 | Rs 408.00 | Rs 397.60 | Rs 397.60 | 408,061 |
| 2025-11-26 | Rs 397.00 | Rs 412.90 | Rs 397.00 | Rs 405.40 | 359,347 |
| 2025-11-25 | Rs 393.00 | Rs 409.90 | Rs 387.50 | Rs 405.00 | 502,430 |
| 2025-11-24 | Rs 391.90 | Rs 394.00 | Rs 387.40 | Rs 390.00 | 198,712 |
| 2025-11-23 | Rs 374.10 | Rs 390.00 | Rs 374.00 | Rs 386.80 | 246,188 |
| 2025-11-20 | Rs 371.00 | Rs 378.00 | Rs 371.00 | Rs 376.00 | 143,311 |
| 2025-11-19 | Rs 377.00 | Rs 378.50 | Rs 370.10 | Rs 373.10 | 132,883 |
| 2025-11-18 | Rs 371.00 | Rs 379.00 | Rs 371.00 | Rs 377.00 | 134,012 |
| 2025-11-17 | Rs 364.20 | Rs 373.00 | Rs 364.10 | Rs 370.00 | 90,392 |
| 2025-11-16 | Rs 369.00 | Rs 375.80 | Rs 366.00 | Rs 368.50 | 67,508 |
| 2025-11-13 | Rs 379.00 | Rs 379.00 | Rs 368.40 | Rs 369.70 | 106,032 |
| 2025-11-12 | Rs 380.00 | Rs 380.00 | Rs 371.20 | Rs 371.90 | 59,508 |
| 2025-11-11 | Rs 373.00 | Rs 379.00 | Rs 373.00 | Rs 375.10 | 101,722 |
| 2025-11-10 | Rs 370.00 | Rs 378.90 | Rs 370.00 | Rs 375.00 | 111,771 |
| 2025-11-09 | Rs 380.00 | Rs 381.00 | Rs 372.00 | Rs 374.00 | 135,990 |
| 2025-11-06 | Rs 392.00 | Rs 392.00 | Rs 382.20 | Rs 382.20 | 173,339 |
| 2025-11-05 | Rs 376.00 | Rs 387.60 | Rs 376.00 | Rs 385.90 | 177,137 |
| 2025-11-04 | Rs 394.90 | Rs 394.90 | Rs 380.50 | Rs 383.60 | 196,638 |
| 2025-11-03 | Rs 385.10 | Rs 397.00 | Rs 384.00 | Rs 387.20 | 403,121 |
| 2025-11-02 | Rs 391.00 | Rs 396.20 | Rs 385.00 | Rs 391.00 | 495,502 |
| 2025-10-30 | Rs 375.00 | Rs 393.00 | Rs 374.00 | Rs 388.00 | 369,374 |
| 2025-10-29 | Rs 375.00 | Rs 384.90 | Rs 370.50 | Rs 380.00 | 259,015 |
| 2025-10-28 | Rs 356.00 | Rs 378.50 | Rs 356.00 | Rs 376.00 | 255,731 |
| 2025-10-26 | Rs 358.00 | Rs 358.00 | Rs 347.20 | Rs 356.00 | 73,676 |
| 2025-10-19 | Rs 343.00 | Rs 357.00 | Rs 343.00 | Rs 353.10 | 86,514 |
| 2025-10-16 | Rs 370.20 | Rs 370.20 | Rs 350.00 | Rs 350.00 | 153,146 |
| 2025-10-15 | Rs 366.00 | Rs 367.00 | Rs 355.10 | Rs 363.00 | 135,406 |
| 2025-10-14 | Rs 372.00 | Rs 372.40 | Rs 360.00 | Rs 360.00 | 138,587 |
| 2025-10-13 | Rs 360.00 | Rs 373.00 | Rs 357.00 | Rs 371.00 | 179,215 |
| 2025-10-12 | Rs 374.00 | Rs 376.00 | Rs 360.00 | Rs 361.00 | 217,446 |
| 2025-10-09 | Rs 387.60 | Rs 396.00 | Rs 378.50 | Rs 379.10 | 282,577 |
| 2025-10-08 | Rs 386.10 | Rs 386.10 | Rs 368.00 | Rs 380.00 | 333,945 |
| 2025-10-07 | Rs 384.20 | Rs 393.70 | Rs 377.00 | Rs 393.00 | 206,561 |
| 2025-09-28 | Rs 393.00 | Rs 394.70 | Rs 389.00 | Rs 392.00 | 119,788 |
| 2025-09-25 | Rs 382.00 | Rs 392.00 | Rs 382.00 | Rs 389.90 | 125,426 |
| 2025-09-24 | Rs 394.00 | Rs 397.00 | Rs 383.00 | Rs 387.70 | 213,473 |
| 2025-09-23 | Rs 391.00 | Rs 398.00 | Rs 389.10 | Rs 394.00 | 193,147 |
| 2025-09-21 | Rs 364.00 | Rs 394.00 | Rs 364.00 | Rs 390.84 | 327,992 |
| 2025-09-18 | Rs 391.00 | Rs 391.00 | Rs 357.40 | Rs 364.00 | 73,519 |
| 2025-09-08 | Rs 399.00 | Rs 405.00 | Rs 391.90 | Rs 397.08 | 293,209 |
| 2025-09-07 | Rs 395.00 | Rs 401.90 | Rs 390.10 | Rs 395.82 | 134,444 |
| 2025-09-04 | Rs 391.00 | Rs 398.00 | Rs 386.90 | Rs 394.48 | 201,580 |