Nepal Insurance Co. Ltd. (NICL) Price History
Daily open, high, low, close and volume for Nepal Insurance Co. Ltd. (NICL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 440.00 | Rs 440.00 | Rs 431.50 | Rs 433.00 | 5,732 |
| 2026-10-08 | Rs 440.00 | Rs 449.00 | Rs 428.20 | Rs 439.90 | 4,569 |
| 2026-10-07 | Rs 431.00 | Rs 448.00 | Rs 430.00 | Rs 448.00 | 12,698 |
| 2026-10-06 | Rs 436.00 | Rs 444.00 | Rs 430.00 | Rs 435.00 | 7,156 |
| 2026-10-05 | Rs 430.00 | Rs 442.90 | Rs 430.00 | Rs 436.00 | 3,459 |
| 2026-10-02 | Rs 446.00 | Rs 447.90 | Rs 442.00 | Rs 443.00 | 1,778 |
| 2026-10-01 | Rs 440.20 | Rs 449.90 | Rs 440.20 | Rs 446.00 | 1,590 |
| 2026-09-30 | Rs 448.00 | Rs 448.00 | Rs 440.00 | Rs 445.00 | 4,222 |
| 2026-09-29 | Rs 447.00 | Rs 449.90 | Rs 433.60 | Rs 449.90 | 11,207 |
| 2026-09-28 | Rs 450.10 | Rs 460.00 | Rs 445.20 | Rs 445.30 | 10,006 |
| 2026-09-24 | Rs 447.30 | Rs 458.00 | Rs 447.30 | Rs 456.00 | 5,455 |
| 2026-09-23 | Rs 465.00 | Rs 465.00 | Rs 453.70 | Rs 459.00 | 15,398 |
| 2026-09-22 | Rs 466.10 | Rs 466.10 | Rs 455.00 | Rs 465.70 | 34,480 |
| 2026-09-18 | Rs 461.00 | Rs 468.80 | Rs 450.00 | Rs 466.90 | 17,353 |
| 2026-09-17 | Rs 463.00 | Rs 471.90 | Rs 456.10 | Rs 461.00 | 8,473 |
| 2026-09-16 | Rs 458.90 | Rs 465.00 | Rs 446.10 | Rs 460.00 | 17,982 |
| 2026-09-15 | Rs 469.00 | Rs 469.00 | Rs 442.00 | Rs 457.90 | 35,536 |
| 2026-09-14 | Rs 435.00 | Rs 447.00 | Rs 434.00 | Rs 446.90 | 9,372 |
| 2026-09-11 | Rs 422.00 | Rs 439.70 | Rs 420.00 | Rs 435.00 | 8,603 |
| 2026-09-10 | Rs 421.00 | Rs 428.80 | Rs 418.30 | Rs 419.00 | 6,319 |
| 2026-09-09 | Rs 432.50 | Rs 440.90 | Rs 425.00 | Rs 430.90 | 8,663 |
| 2026-09-07 | Rs 430.00 | Rs 440.00 | Rs 423.10 | Rs 436.90 | 8,608 |
| 2026-09-03 | Rs 426.30 | Rs 426.30 | Rs 415.20 | Rs 420.00 | 7,318 |
| 2026-09-02 | Rs 430.00 | Rs 430.00 | Rs 417.70 | Rs 425.90 | 15,161 |
| 2026-09-01 | Rs 422.00 | Rs 426.00 | Rs 413.00 | Rs 424.70 | 8,475 |
| 2026-08-31 | Rs 432.00 | Rs 453.80 | Rs 408.00 | Rs 416.90 | 30,964 |
| 2026-08-27 | Rs 450.00 | Rs 454.00 | Rs 433.00 | Rs 442.20 | 22,351 |
| 2026-08-26 | Rs 482.10 | Rs 483.00 | Rs 452.00 | Rs 455.00 | 62,074 |
| 2026-08-25 | Rs 484.10 | Rs 486.90 | Rs 481.00 | Rs 486.90 | 9,712 |
| 2026-08-24 | Rs 489.00 | Rs 490.00 | Rs 480.10 | Rs 484.00 | 8,500 |
| 2026-08-21 | Rs 504.90 | Rs 504.90 | Rs 488.00 | Rs 488.00 | 11,362 |
| 2026-08-20 | Rs 495.00 | Rs 508.00 | Rs 490.00 | Rs 491.10 | 11,067 |
| 2026-08-19 | Rs 509.90 | Rs 509.90 | Rs 492.00 | Rs 494.80 | 2,352 |
| 2026-08-18 | Rs 493.20 | Rs 501.80 | Rs 493.10 | Rs 497.90 | 3,133 |
| 2026-08-17 | Rs 496.00 | Rs 500.00 | Rs 493.00 | Rs 496.00 | 5,833 |
| 2026-08-14 | Rs 500.60 | Rs 504.90 | Rs 500.00 | Rs 500.00 | 2,687 |
| 2026-08-13 | Rs 500.00 | Rs 507.00 | Rs 496.00 | Rs 504.00 | 1,969 |
| 2026-08-12 | Rs 500.00 | Rs 501.00 | Rs 498.00 | Rs 500.00 | 2,876 |
| 2026-08-11 | Rs 509.90 | Rs 509.90 | Rs 497.00 | Rs 500.20 | 14,229 |
| 2026-08-10 | Rs 508.70 | Rs 508.70 | Rs 495.50 | Rs 506.90 | 26,927 |
| 2026-08-07 | Rs 513.40 | Rs 513.40 | Rs 495.00 | Rs 499.00 | 10,404 |
| 2026-08-06 | Rs 505.00 | Rs 514.90 | Rs 499.00 | Rs 500.00 | 18,496 |
| 2026-08-05 | Rs 528.10 | Rs 528.10 | Rs 499.00 | Rs 503.00 | 4,567 |
| 2026-08-04 | Rs 508.00 | Rs 508.00 | Rs 500.00 | Rs 503.00 | 16,874 |
| 2026-08-03 | Rs 507.00 | Rs 513.90 | Rs 505.00 | Rs 508.00 | 7,848 |
| 2026-07-31 | Rs 500.10 | Rs 508.00 | Rs 500.00 | Rs 507.00 | 8,107 |
| 2026-07-30 | Rs 510.00 | Rs 510.00 | Rs 500.00 | Rs 505.00 | 22,144 |
| 2026-07-29 | Rs 520.00 | Rs 520.00 | Rs 506.00 | Rs 510.00 | 24,893 |
| 2026-07-28 | Rs 520.00 | Rs 520.00 | Rs 510.50 | Rs 510.90 | 12,231 |
| 2026-07-27 | Rs 521.00 | Rs 524.90 | Rs 513.00 | Rs 513.00 | 7,762 |
| 2026-07-24 | Rs 525.00 | Rs 530.00 | Rs 513.70 | Rs 520.00 | 14,533 |
| 2026-07-23 | Rs 519.00 | Rs 524.00 | Rs 513.00 | Rs 520.00 | 11,905 |
| 2026-07-22 | Rs 525.00 | Rs 526.00 | Rs 519.00 | Rs 519.00 | 11,570 |
| 2026-07-21 | Rs 538.40 | Rs 538.40 | Rs 523.00 | Rs 525.90 | 13,979 |
| 2026-07-20 | Rs 523.00 | Rs 537.70 | Rs 522.00 | Rs 532.00 | 15,876 |
| 2026-07-17 | Rs 520.00 | Rs 527.00 | Rs 517.10 | Rs 524.80 | 9,270 |
| 2026-07-16 | Rs 534.40 | Rs 534.40 | Rs 505.00 | Rs 512.90 | 10,117 |
| 2026-07-15 | Rs 515.00 | Rs 515.00 | Rs 505.60 | Rs 509.00 | 9,816 |
| 2026-07-14 | Rs 503.00 | Rs 507.00 | Rs 497.10 | Rs 505.00 | 6,228 |
| 2026-07-13 | Rs 520.00 | Rs 520.00 | Rs 501.30 | Rs 503.00 | 15,007 |
| 2026-07-10 | Rs 505.00 | Rs 535.00 | Rs 505.00 | Rs 509.10 | 20,350 |
| 2026-07-09 | Rs 513.00 | Rs 518.80 | Rs 511.00 | Rs 513.00 | 15,359 |
| 2026-07-08 | Rs 519.00 | Rs 525.00 | Rs 511.20 | Rs 519.90 | 23,010 |
| 2026-07-07 | Rs 514.00 | Rs 524.00 | Rs 503.50 | Rs 520.90 | 23,477 |
| 2026-07-06 | Rs 514.10 | Rs 520.00 | Rs 514.10 | Rs 519.00 | 7,975 |
| 2026-07-03 | Rs 535.00 | Rs 535.00 | Rs 515.00 | Rs 522.80 | 22,952 |
| 2026-07-02 | Rs 512.40 | Rs 524.90 | Rs 512.10 | Rs 520.00 | 10,810 |
| 2026-07-01 | Rs 522.90 | Rs 529.10 | Rs 516.00 | Rs 526.00 | 24,242 |
| 2026-06-30 | Rs 521.00 | Rs 530.00 | Rs 511.10 | Rs 513.70 | 7,677 |
| 2026-06-29 | Rs 510.00 | Rs 520.00 | Rs 510.00 | Rs 516.00 | 14,087 |
| 2026-06-26 | Rs 527.00 | Rs 527.00 | Rs 515.00 | Rs 516.50 | 18,181 |
| 2026-06-25 | Rs 520.00 | Rs 523.00 | Rs 517.00 | Rs 519.00 | 8,127 |
| 2026-06-24 | Rs 535.00 | Rs 535.00 | Rs 516.00 | Rs 521.00 | 15,913 |
| 2026-06-23 | Rs 535.00 | Rs 544.90 | Rs 527.00 | Rs 527.20 | 22,480 |
| 2026-06-22 | Rs 540.00 | Rs 540.00 | Rs 534.00 | Rs 535.10 | 13,638 |
| 2026-06-19 | Rs 536.00 | Rs 539.00 | Rs 527.30 | Rs 538.00 | 19,550 |
| 2026-06-18 | Rs 539.90 | Rs 539.90 | Rs 527.00 | Rs 531.00 | 22,503 |
| 2026-06-17 | Rs 535.00 | Rs 537.00 | Rs 529.10 | Rs 531.00 | 12,642 |
| 2026-06-16 | Rs 508.30 | Rs 549.00 | Rs 508.30 | Rs 535.00 | 23,361 |
| 2026-06-15 | Rs 514.90 | Rs 546.10 | Rs 514.90 | Rs 535.00 | 22,638 |
| 2026-06-12 | Rs 515.40 | Rs 551.00 | Rs 515.40 | Rs 541.90 | 25,222 |
| 2026-06-11 | Rs 529.00 | Rs 550.00 | Rs 528.10 | Rs 542.50 | 34,370 |
| 2026-06-10 | Rs 542.00 | Rs 552.00 | Rs 531.30 | Rs 538.70 | 25,219 |
| 2026-06-09 | Rs 538.10 | Rs 548.00 | Rs 525.00 | Rs 542.00 | 71,868 |
| 2026-06-08 | Rs 567.00 | Rs 567.00 | Rs 543.10 | Rs 546.00 | 62,575 |
| 2026-06-05 | Rs 565.00 | Rs 570.00 | Rs 557.10 | Rs 563.00 | 99,249 |
| 2026-06-04 | Rs 559.10 | Rs 575.00 | Rs 551.00 | Rs 565.00 | 185,261 |
| 2026-06-03 | Rs 526.60 | Rs 571.00 | Rs 521.20 | Rs 559.10 | 274,336 |
| 2026-06-02 | Rs 527.00 | Rs 527.00 | Rs 510.00 | Rs 526.60 | 35,177 |
| 2026-06-01 | Rs 510.00 | Rs 529.00 | Rs 510.00 | Rs 524.70 | 69,095 |
| 2026-05-27 | Rs 501.10 | Rs 514.00 | Rs 501.10 | Rs 510.00 | 10,260 |
| 2026-05-26 | Rs 514.70 | Rs 514.70 | Rs 500.00 | Rs 506.00 | 7,308 |
| 2026-05-25 | Rs 500.00 | Rs 508.00 | Rs 497.00 | Rs 506.40 | 14,146 |
| 2026-05-22 | Rs 490.20 | Rs 497.00 | Rs 486.20 | Rs 497.00 | 7,161 |
| 2026-05-21 | Rs 487.50 | Rs 494.00 | Rs 482.10 | Rs 492.00 | 5,369 |
| 2026-05-20 | Rs 482.00 | Rs 490.00 | Rs 481.10 | Rs 487.40 | 5,506 |
| 2026-05-19 | Rs 492.00 | Rs 492.00 | Rs 483.00 | Rs 484.00 | 3,899 |
| 2026-05-18 | Rs 497.90 | Rs 497.90 | Rs 481.10 | Rs 482.80 | 7,785 |
| 2026-05-15 | Rs 482.00 | Rs 489.00 | Rs 477.70 | Rs 486.50 | 7,709 |
| 2026-05-14 | Rs 490.20 | Rs 490.20 | Rs 484.00 | Rs 485.00 | 3,430 |
| 2026-05-13 | Rs 517.60 | Rs 517.60 | Rs 489.00 | Rs 492.50 | 4,312 |
| 2026-05-12 | Rs 494.00 | Rs 496.00 | Rs 491.00 | Rs 493.00 | 5,091 |
| 2026-05-11 | Rs 475.00 | Rs 502.90 | Rs 475.00 | Rs 497.80 | 5,803 |
| 2026-05-08 | Rs 484.00 | Rs 492.50 | Rs 484.00 | Rs 489.10 | 3,322 |
| 2026-05-07 | Rs 482.00 | Rs 489.50 | Rs 482.00 | Rs 483.90 | 4,191 |
| 2026-05-06 | Rs 479.00 | Rs 490.00 | Rs 479.00 | Rs 482.40 | 6,369 |
| 2026-05-05 | Rs 480.10 | Rs 489.00 | Rs 480.00 | Rs 482.00 | 6,139 |
| 2026-05-04 | Rs 475.30 | Rs 489.00 | Rs 475.30 | Rs 480.10 | 3,589 |
| 2026-04-30 | Rs 480.50 | Rs 486.00 | Rs 479.00 | Rs 482.20 | 4,928 |
| 2026-04-29 | Rs 481.00 | Rs 489.00 | Rs 480.00 | Rs 481.00 | 9,485 |
| 2026-04-28 | Rs 485.50 | Rs 489.00 | Rs 480.20 | Rs 481.00 | 8,912 |
| 2026-04-27 | Rs 485.40 | Rs 498.90 | Rs 485.50 | Rs 485.50 | 3,588 |
| 2026-04-24 | Rs 480.10 | Rs 489.90 | Rs 477.20 | Rs 485.40 | 9,000 |
| 2026-04-23 | Rs 495.10 | Rs 496.10 | Rs 489.10 | Rs 489.20 | 6,370 |
| 2026-04-22 | Rs 492.00 | Rs 495.00 | Rs 480.00 | Rs 494.90 | 14,121 |
| 2026-04-21 | Rs 496.00 | Rs 505.00 | Rs 491.20 | Rs 492.00 | 10,560 |
| 2026-04-20 | Rs 509.90 | Rs 509.90 | Rs 495.00 | Rs 496.00 | 4,966 |
| 2026-04-17 | Rs 500.00 | Rs 500.00 | Rs 495.00 | Rs 496.00 | 11,069 |
| 2026-04-16 | Rs 500.00 | Rs 507.40 | Rs 497.00 | Rs 498.00 | 13,091 |
| 2026-04-15 | Rs 511.00 | Rs 511.00 | Rs 501.00 | Rs 502.10 | 9,730 |
| 2026-04-13 | Rs 508.90 | Rs 508.90 | Rs 500.50 | Rs 501.10 | 6,567 |
| 2026-04-10 | Rs 512.10 | Rs 515.00 | Rs 500.30 | Rs 502.50 | 9,555 |
| 2026-04-09 | Rs 507.80 | Rs 512.00 | Rs 503.10 | Rs 511.50 | 14,093 |
| 2026-04-08 | Rs 501.00 | Rs 509.90 | Rs 491.20 | Rs 507.80 | 30,074 |
| 2026-04-07 | Rs 501.80 | Rs 519.50 | Rs 499.00 | Rs 501.00 | 15,177 |
| 2026-04-06 | Rs 487.00 | Rs 506.00 | Rs 479.00 | Rs 501.80 | 25,851 |
| 2026-04-05 | Rs 500.00 | Rs 502.50 | Rs 487.10 | Rs 487.90 | 35,428 |
| 2026-04-02 | Rs 500.00 | Rs 511.00 | Rs 498.90 | Rs 509.00 | 35,935 |
| 2026-04-01 | Rs 525.00 | Rs 525.00 | Rs 503.00 | Rs 509.00 | 16,083 |
| 2026-03-31 | Rs 529.00 | Rs 529.00 | Rs 510.10 | Rs 520.90 | 19,349 |
| 2026-03-30 | Rs 520.00 | Rs 531.00 | Rs 515.60 | Rs 520.50 | 24,197 |
| 2026-03-29 | Rs 552.70 | Rs 552.70 | Rs 530.10 | Rs 530.20 | 35,923 |
| 2026-03-26 | Rs 537.00 | Rs 543.70 | Rs 536.20 | Rs 541.90 | 15,430 |
| 2026-03-25 | Rs 542.00 | Rs 552.80 | Rs 538.00 | Rs 540.00 | 43,009 |
| 2026-03-24 | Rs 559.90 | Rs 559.90 | Rs 545.00 | Rs 547.10 | 35,419 |
| 2026-03-23 | Rs 559.00 | Rs 559.00 | Rs 543.00 | Rs 549.90 | 40,842 |
| 2026-03-22 | Rs 535.00 | Rs 553.00 | Rs 529.80 | Rs 550.20 | 84,685 |
| 2026-03-19 | Rs 523.00 | Rs 526.00 | Rs 516.00 | Rs 525.00 | 48,744 |
| 2026-03-17 | Rs 516.00 | Rs 517.40 | Rs 513.00 | Rs 515.00 | 19,027 |
| 2026-03-16 | Rs 519.00 | Rs 519.00 | Rs 514.10 | Rs 515.90 | 20,380 |
| 2026-03-15 | Rs 527.00 | Rs 527.00 | Rs 515.00 | Rs 516.50 | 19,942 |
| 2026-03-12 | Rs 516.00 | Rs 522.00 | Rs 510.70 | Rs 520.10 | 24,232 |
| 2026-03-11 | Rs 523.00 | Rs 525.00 | Rs 515.00 | Rs 516.30 | 20,766 |
| 2026-03-10 | Rs 543.00 | Rs 543.00 | Rs 515.10 | Rs 522.50 | 44,871 |
| 2026-03-09 | Rs 511.90 | Rs 532.50 | Rs 511.90 | Rs 532.50 | 140 |
| 2026-03-03 | Rs 493.60 | Rs 502.00 | Rs 490.00 | Rs 501.90 | 17,306 |
| 2026-03-01 | Rs 489.00 | Rs 497.00 | Rs 488.00 | Rs 494.10 | 7,496 |
| 2026-02-26 | Rs 487.00 | Rs 495.90 | Rs 487.00 | Rs 492.00 | 9,918 |
| 2026-02-25 | Rs 496.00 | Rs 496.00 | Rs 484.30 | Rs 487.00 | 15,723 |
| 2026-02-24 | Rs 485.00 | Rs 490.00 | Rs 485.00 | Rs 487.00 | 11,765 |
| 2026-02-23 | Rs 483.10 | Rs 490.00 | Rs 483.00 | Rs 487.90 | 5,138 |
| 2026-02-22 | Rs 490.00 | Rs 491.30 | Rs 483.00 | Rs 485.60 | 16,981 |
| 2026-02-17 | Rs 500.00 | Rs 500.00 | Rs 488.00 | Rs 490.00 | 19,935 |
| 2026-02-16 | Rs 495.10 | Rs 502.00 | Rs 495.10 | Rs 499.00 | 8,976 |
| 2026-02-12 | Rs 500.00 | Rs 500.00 | Rs 491.10 | Rs 496.00 | 13,107 |
| 2026-02-11 | Rs 501.00 | Rs 508.90 | Rs 486.00 | Rs 495.00 | 46,327 |
| 2026-02-10 | Rs 508.00 | Rs 508.00 | Rs 489.10 | Rs 499.00 | 43,828 |
| 2026-02-09 | Rs 510.00 | Rs 510.00 | Rs 499.00 | Rs 499.00 | 27,146 |
| 2026-02-08 | Rs 515.00 | Rs 517.90 | Rs 507.00 | Rs 510.00 | 16,255 |
| 2026-02-05 | Rs 504.70 | Rs 513.00 | Rs 502.00 | Rs 511.90 | 17,758 |
| 2026-02-04 | Rs 503.00 | Rs 512.50 | Rs 500.20 | Rs 504.70 | 13,186 |
| 2026-02-03 | Rs 515.00 | Rs 515.00 | Rs 504.10 | Rs 505.00 | 16,740 |
| 2026-02-02 | Rs 519.00 | Rs 519.00 | Rs 508.10 | Rs 508.10 | 8,091 |
| 2026-02-01 | Rs 514.00 | Rs 514.00 | Rs 509.40 | Rs 512.10 | 11,554 |
| 2026-01-29 | Rs 505.00 | Rs 518.00 | Rs 505.00 | Rs 511.10 | 14,820 |
| 2026-01-28 | Rs 506.00 | Rs 515.00 | Rs 506.00 | Rs 513.20 | 10,149 |
| 2026-01-27 | Rs 525.00 | Rs 532.00 | Rs 514.60 | Rs 514.60 | 24,988 |
| 2026-01-26 | Rs 538.00 | Rs 538.80 | Rs 525.00 | Rs 527.10 | 24,446 |
| 2026-01-25 | Rs 520.00 | Rs 540.50 | Rs 513.20 | Rs 531.00 | 30,490 |
| 2026-01-22 | Rs 521.00 | Rs 521.00 | Rs 510.10 | Rs 513.00 | 10,800 |
| 2026-01-21 | Rs 518.00 | Rs 520.00 | Rs 514.00 | Rs 514.00 | 17,452 |
| 2026-01-20 | Rs 512.90 | Rs 517.00 | Rs 510.00 | Rs 515.00 | 18,705 |
| 2026-01-18 | Rs 518.00 | Rs 518.00 | Rs 504.00 | Rs 506.00 | 12,058 |
| 2026-01-14 | Rs 503.00 | Rs 509.00 | Rs 498.10 | Rs 509.00 | 18,294 |
| 2026-01-13 | Rs 500.00 | Rs 506.90 | Rs 497.00 | Rs 498.10 | 22,834 |
| 2026-01-12 | Rs 500.00 | Rs 503.00 | Rs 499.00 | Rs 501.10 | 12,775 |
| 2026-01-08 | Rs 504.00 | Rs 507.00 | Rs 500.00 | Rs 502.00 | 7,528 |
| 2026-01-07 | Rs 505.00 | Rs 507.80 | Rs 500.00 | Rs 504.00 | 12,794 |
| 2026-01-06 | Rs 505.90 | Rs 510.00 | Rs 502.00 | Rs 504.30 | 20,276 |
| 2026-01-05 | Rs 500.00 | Rs 501.00 | Rs 493.00 | Rs 500.00 | 23,959 |
| 2026-01-04 | Rs 507.70 | Rs 507.70 | Rs 496.00 | Rs 498.90 | 8,376 |
| 2026-01-01 | Rs 508.00 | Rs 508.00 | Rs 500.00 | Rs 500.20 | 6,941 |
| 2025-12-31 | Rs 508.00 | Rs 510.90 | Rs 504.50 | Rs 506.00 | 9,047 |
| 2025-12-29 | Rs 517.00 | Rs 517.00 | Rs 499.90 | Rs 501.50 | 21,896 |
| 2025-12-28 | Rs 505.00 | Rs 513.80 | Rs 505.00 | Rs 510.00 | 14,349 |
| 2025-12-24 | Rs 501.00 | Rs 506.00 | Rs 500.10 | Rs 504.90 | 8,774 |
| 2025-12-23 | Rs 502.00 | Rs 502.50 | Rs 496.20 | Rs 501.70 | 11,889 |
| 2025-12-22 | Rs 510.90 | Rs 510.90 | Rs 500.20 | Rs 502.00 | 5,647 |
| 2025-12-21 | Rs 514.00 | Rs 514.00 | Rs 505.00 | Rs 505.00 | 7,336 |
| 2025-12-18 | Rs 530.00 | Rs 530.00 | Rs 509.00 | Rs 514.90 | 21,501 |
| 2025-12-17 | Rs 527.30 | Rs 536.00 | Rs 510.00 | Rs 519.70 | 10,477 |
| 2025-12-16 | Rs 526.30 | Rs 526.30 | Rs 506.00 | Rs 517.00 | 3,913 |
| 2025-12-15 | Rs 511.00 | Rs 518.00 | Rs 510.10 | Rs 516.00 | 6,852 |
| 2025-12-14 | Rs 516.20 | Rs 519.00 | Rs 511.00 | Rs 512.90 | 11,681 |
| 2025-12-11 | Rs 515.20 | Rs 519.90 | Rs 515.20 | Rs 516.20 | 3,302 |
| 2025-12-10 | Rs 515.30 | Rs 520.00 | Rs 515.20 | Rs 516.00 | 4,398 |
| 2025-12-09 | Rs 518.00 | Rs 526.50 | Rs 513.50 | Rs 520.00 | 17,729 |
| 2025-12-08 | Rs 514.00 | Rs 520.10 | Rs 513.00 | Rs 518.00 | 5,211 |
| 2025-12-07 | Rs 525.00 | Rs 525.00 | Rs 514.00 | Rs 517.00 | 10,781 |
| 2025-12-03 | Rs 529.00 | Rs 529.00 | Rs 518.00 | Rs 522.90 | 23,452 |
| 2025-12-02 | Rs 522.00 | Rs 529.70 | Rs 518.00 | Rs 526.00 | 9,926 |
| 2025-12-01 | Rs 521.40 | Rs 531.60 | Rs 515.10 | Rs 521.70 | 15,357 |
| 2025-11-30 | Rs 520.20 | Rs 537.00 | Rs 516.00 | Rs 525.00 | 22,540 |
| 2025-11-27 | Rs 524.00 | Rs 530.40 | Rs 520.00 | Rs 526.00 | 19,053 |
| 2025-11-26 | Rs 525.00 | Rs 539.00 | Rs 525.00 | Rs 530.00 | 11,711 |
| 2025-11-25 | Rs 530.00 | Rs 534.00 | Rs 526.00 | Rs 533.60 | 16,207 |
| 2025-11-24 | Rs 518.80 | Rs 538.50 | Rs 512.00 | Rs 535.00 | 45,855 |
| 2025-11-23 | Rs 502.00 | Rs 516.00 | Rs 501.10 | Rs 516.00 | 21,718 |
| 2025-11-20 | Rs 507.80 | Rs 507.80 | Rs 501.00 | Rs 502.00 | 8,369 |
| 2025-11-19 | Rs 500.30 | Rs 510.20 | Rs 500.30 | Rs 504.00 | 20,641 |
| 2025-11-18 | Rs 505.00 | Rs 510.00 | Rs 501.40 | Rs 506.50 | 22,984 |
| 2025-11-17 | Rs 505.00 | Rs 509.90 | Rs 500.00 | Rs 505.50 | 13,254 |
| 2025-11-16 | Rs 500.50 | Rs 507.00 | Rs 500.50 | Rs 502.10 | 10,941 |
| 2025-11-13 | Rs 510.00 | Rs 514.00 | Rs 503.00 | Rs 507.50 | 8,867 |
| 2025-11-12 | Rs 509.10 | Rs 518.00 | Rs 509.00 | Rs 510.20 | 18,898 |
| 2025-11-11 | Rs 520.00 | Rs 521.20 | Rs 510.00 | Rs 512.80 | 10,531 |
| 2025-11-10 | Rs 510.10 | Rs 517.80 | Rs 508.60 | Rs 511.00 | 23,003 |
| 2025-11-09 | Rs 520.00 | Rs 528.00 | Rs 510.00 | Rs 514.00 | 12,575 |
| 2025-11-06 | Rs 526.00 | Rs 535.00 | Rs 519.00 | Rs 525.00 | 23,849 |
| 2025-11-05 | Rs 540.00 | Rs 540.00 | Rs 525.00 | Rs 535.30 | 8,990 |
| 2025-11-04 | Rs 553.00 | Rs 553.00 | Rs 534.50 | Rs 544.00 | 5,085 |
| 2025-11-03 | Rs 540.00 | Rs 571.20 | Rs 520.00 | Rs 544.00 | 13,236 |
| 2025-11-02 | Rs 528.00 | Rs 534.00 | Rs 518.00 | Rs 530.00 | 10,233 |
| 2025-10-30 | Rs 505.30 | Rs 522.00 | Rs 505.30 | Rs 520.00 | 14,076 |
| 2025-10-29 | Rs 522.00 | Rs 523.00 | Rs 507.00 | Rs 514.00 | 6,881 |
| 2025-10-28 | Rs 510.00 | Rs 519.00 | Rs 504.00 | Rs 515.00 | 4,852 |
| 2025-10-26 | Rs 501.00 | Rs 506.50 | Rs 494.00 | Rs 503.00 | 3,961 |
| 2025-10-19 | Rs 498.00 | Rs 500.00 | Rs 491.00 | Rs 499.90 | 4,966 |
| 2025-10-16 | Rs 496.10 | Rs 498.50 | Rs 490.10 | Rs 498.50 | 5,081 |
| 2025-10-15 | Rs 510.00 | Rs 510.00 | Rs 495.00 | Rs 500.00 | 10,294 |
| 2025-10-14 | Rs 506.00 | Rs 510.00 | Rs 505.20 | Rs 510.00 | 7,855 |
| 2025-10-13 | Rs 505.00 | Rs 511.60 | Rs 497.10 | Rs 510.90 | 4,212 |
| 2025-10-12 | Rs 511.00 | Rs 526.00 | Rs 489.10 | Rs 505.00 | 17,551 |
| 2025-10-09 | Rs 529.30 | Rs 561.00 | Rs 510.00 | Rs 519.00 | 10,847 |
| 2025-10-08 | Rs 525.00 | Rs 526.50 | Rs 511.00 | Rs 519.00 | 13,640 |
| 2025-10-07 | Rs 540.20 | Rs 546.00 | Rs 529.10 | Rs 530.00 | 10,086 |
| 2025-09-28 | Rs 545.00 | Rs 549.00 | Rs 534.20 | Rs 549.00 | 7,982 |
| 2025-09-25 | Rs 541.00 | Rs 549.00 | Rs 532.20 | Rs 545.10 | 5,810 |
| 2025-09-24 | Rs 570.00 | Rs 570.00 | Rs 550.00 | Rs 550.00 | 3,606 |
| 2025-09-23 | Rs 523.00 | Rs 565.00 | Rs 523.00 | Rs 561.00 | 17,080 |
| 2025-09-21 | Rs 539.00 | Rs 545.00 | Rs 494.90 | Rs 532.18 | 49,348 |
| 2025-09-18 | Rs 578.00 | Rs 578.00 | Rs 549.00 | Rs 549.00 | 80 |
| 2025-09-08 | Rs 584.30 | Rs 596.50 | Rs 575.00 | Rs 583.23 | 8,637 |
| 2025-09-07 | Rs 595.00 | Rs 599.00 | Rs 585.00 | Rs 587.93 | 9,643 |
| 2025-09-04 | Rs 598.50 | Rs 603.00 | Rs 598.00 | Rs 600.29 | 4,716 |