Nepal Infrastructure Bank Limited (NIFRA) Price History
Daily open, high, low, close and volume for Nepal Infrastructure Bank Limited (NIFRA) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 248.00 | Rs 249.90 | Rs 246.50 | Rs 248.40 | 16,745 |
| 2026-10-15 | Rs 243.00 | Rs 249.50 | Rs 243.00 | Rs 249.00 | 83,609 |
| 2026-10-14 | Rs 245.00 | Rs 247.30 | Rs 242.00 | Rs 247.00 | 52,929 |
| 2026-10-13 | Rs 245.00 | Rs 246.90 | Rs 242.40 | Rs 244.30 | 42,035 |
| 2026-10-12 | Rs 246.00 | Rs 250.00 | Rs 244.00 | Rs 244.10 | 71,272 |
| 2026-10-09 | Rs 244.90 | Rs 245.80 | Rs 243.00 | Rs 245.50 | 57,273 |
| 2026-10-08 | Rs 229.90 | Rs 245.00 | Rs 229.90 | Rs 244.90 | 69,492 |
| 2026-10-07 | Rs 243.00 | Rs 244.00 | Rs 241.50 | Rs 242.00 | 39,187 |
| 2026-10-06 | Rs 241.50 | Rs 244.00 | Rs 240.80 | Rs 243.10 | 40,366 |
| 2026-10-05 | Rs 244.50 | Rs 244.50 | Rs 240.20 | Rs 241.50 | 43,687 |
| 2026-10-02 | Rs 245.70 | Rs 248.00 | Rs 243.60 | Rs 244.50 | 56,940 |
| 2026-10-01 | Rs 247.00 | Rs 249.00 | Rs 245.10 | Rs 245.70 | 59,444 |
| 2026-09-30 | Rs 251.00 | Rs 251.00 | Rs 246.60 | Rs 247.00 | 55,636 |
| 2026-09-29 | Rs 250.00 | Rs 254.90 | Rs 250.00 | Rs 252.00 | 116,174 |
| 2026-09-28 | Rs 255.00 | Rs 255.20 | Rs 251.60 | Rs 251.90 | 114,822 |
| 2026-09-24 | Rs 252.70 | Rs 254.00 | Rs 250.20 | Rs 253.00 | 36,838 |
| 2026-09-23 | Rs 257.00 | Rs 260.00 | Rs 251.00 | Rs 252.70 | 70,936 |
| 2026-09-22 | Rs 256.00 | Rs 260.00 | Rs 253.00 | Rs 257.90 | 113,991 |
| 2026-09-18 | Rs 250.00 | Rs 257.90 | Rs 250.00 | Rs 256.00 | 134,583 |
| 2026-09-17 | Rs 250.00 | Rs 255.00 | Rs 250.00 | Rs 250.00 | 98,801 |
| 2026-09-16 | Rs 255.00 | Rs 256.00 | Rs 250.20 | Rs 250.80 | 62,512 |
| 2026-09-15 | Rs 259.00 | Rs 262.00 | Rs 250.00 | Rs 255.00 | 189,774 |
| 2026-09-14 | Rs 244.00 | Rs 247.00 | Rs 244.00 | Rs 246.90 | 46,696 |
| 2026-09-11 | Rs 240.00 | Rs 245.00 | Rs 238.00 | Rs 244.00 | 43,754 |
| 2026-09-10 | Rs 242.00 | Rs 242.00 | Rs 237.10 | Rs 240.00 | 68,749 |
| 2026-09-09 | Rs 240.00 | Rs 243.50 | Rs 240.00 | Rs 241.70 | 30,562 |
| 2026-09-07 | Rs 240.00 | Rs 245.00 | Rs 239.00 | Rs 240.90 | 38,391 |
| 2026-09-03 | Rs 241.00 | Rs 242.10 | Rs 239.40 | Rs 240.00 | 36,551 |
| 2026-09-02 | Rs 250.00 | Rs 250.00 | Rs 237.10 | Rs 241.00 | 45,229 |
| 2026-09-01 | Rs 240.00 | Rs 243.80 | Rs 239.00 | Rs 240.00 | 50,608 |
| 2026-08-31 | Rs 240.00 | Rs 245.00 | Rs 238.70 | Rs 240.10 | 76,713 |
| 2026-08-27 | Rs 238.00 | Rs 240.10 | Rs 236.50 | Rs 239.00 | 54,380 |
| 2026-08-26 | Rs 240.10 | Rs 242.50 | Rs 239.00 | Rs 239.30 | 75,226 |
| 2026-08-25 | Rs 242.00 | Rs 244.00 | Rs 240.00 | Rs 241.80 | 36,195 |
| 2026-08-24 | Rs 242.00 | Rs 245.00 | Rs 240.00 | Rs 241.00 | 58,152 |
| 2026-08-21 | Rs 232.00 | Rs 249.30 | Rs 232.00 | Rs 242.20 | 38,326 |
| 2026-08-20 | Rs 242.10 | Rs 244.80 | Rs 242.10 | Rs 244.00 | 37,783 |
| 2026-08-19 | Rs 240.00 | Rs 245.00 | Rs 240.00 | Rs 244.20 | 29,497 |
| 2026-08-18 | Rs 247.00 | Rs 247.00 | Rs 243.10 | Rs 244.80 | 52,440 |
| 2026-08-17 | Rs 247.00 | Rs 249.00 | Rs 246.10 | Rs 247.00 | 26,300 |
| 2026-08-14 | Rs 250.20 | Rs 253.60 | Rs 248.00 | Rs 248.10 | 54,730 |
| 2026-08-13 | Rs 252.40 | Rs 267.50 | Rs 246.00 | Rs 252.00 | 84,245 |
| 2026-08-12 | Rs 244.00 | Rs 255.40 | Rs 242.20 | Rs 252.40 | 83,476 |
| 2026-08-11 | Rs 243.30 | Rs 247.00 | Rs 242.10 | Rs 244.00 | 53,381 |
| 2026-08-10 | Rs 245.00 | Rs 246.10 | Rs 243.00 | Rs 244.00 | 49,286 |
| 2026-08-07 | Rs 246.00 | Rs 247.90 | Rs 245.00 | Rs 245.10 | 40,495 |
| 2026-08-06 | Rs 245.00 | Rs 249.00 | Rs 245.00 | Rs 246.00 | 26,888 |
| 2026-08-05 | Rs 233.90 | Rs 249.90 | Rs 233.90 | Rs 247.00 | 43,465 |
| 2026-08-04 | Rs 248.00 | Rs 249.60 | Rs 245.00 | Rs 246.20 | 70,806 |
| 2026-08-03 | Rs 248.10 | Rs 252.00 | Rs 247.00 | Rs 247.00 | 76,079 |
| 2026-07-31 | Rs 246.20 | Rs 249.90 | Rs 246.20 | Rs 249.10 | 43,724 |
| 2026-07-30 | Rs 250.00 | Rs 251.00 | Rs 247.10 | Rs 248.00 | 27,905 |
| 2026-07-29 | Rs 251.00 | Rs 254.40 | Rs 250.00 | Rs 250.10 | 29,582 |
| 2026-07-28 | Rs 252.00 | Rs 254.00 | Rs 250.90 | Rs 251.50 | 34,669 |
| 2026-07-27 | Rs 256.00 | Rs 258.00 | Rs 252.00 | Rs 254.00 | 64,540 |
| 2026-07-24 | Rs 251.50 | Rs 257.00 | Rs 251.50 | Rs 255.00 | 80,303 |
| 2026-07-23 | Rs 252.00 | Rs 255.00 | Rs 250.10 | Rs 254.00 | 84,407 |
| 2026-07-22 | Rs 259.90 | Rs 259.90 | Rs 252.00 | Rs 255.00 | 46,525 |
| 2026-07-21 | Rs 257.00 | Rs 258.80 | Rs 254.00 | Rs 256.90 | 90,157 |
| 2026-07-20 | Rs 254.00 | Rs 258.10 | Rs 252.10 | Rs 257.90 | 52,428 |
| 2026-07-17 | Rs 247.00 | Rs 255.00 | Rs 244.10 | Rs 254.90 | 72,653 |
| 2026-07-16 | Rs 244.00 | Rs 246.50 | Rs 243.00 | Rs 245.60 | 39,713 |
| 2026-07-15 | Rs 248.90 | Rs 248.90 | Rs 244.10 | Rs 245.00 | 32,021 |
| 2026-07-14 | Rs 240.00 | Rs 246.60 | Rs 240.00 | Rs 244.50 | 37,484 |
| 2026-07-13 | Rs 245.00 | Rs 248.00 | Rs 243.10 | Rs 244.00 | 50,878 |
| 2026-07-10 | Rs 244.00 | Rs 249.00 | Rs 243.00 | Rs 246.00 | 30,253 |
| 2026-07-09 | Rs 250.00 | Rs 250.00 | Rs 244.00 | Rs 244.00 | 66,307 |
| 2026-07-08 | Rs 247.00 | Rs 250.00 | Rs 246.00 | Rs 247.00 | 38,174 |
| 2026-07-07 | Rs 248.00 | Rs 250.00 | Rs 247.00 | Rs 249.00 | 35,502 |
| 2026-07-06 | Rs 250.00 | Rs 252.90 | Rs 246.10 | Rs 247.60 | 40,432 |
| 2026-07-03 | Rs 250.00 | Rs 254.70 | Rs 249.10 | Rs 249.20 | 56,485 |
| 2026-07-02 | Rs 255.00 | Rs 255.00 | Rs 250.10 | Rs 254.00 | 25,838 |
| 2026-07-01 | Rs 247.00 | Rs 253.90 | Rs 247.00 | Rs 253.90 | 46,129 |
| 2026-06-30 | Rs 249.00 | Rs 249.90 | Rs 245.50 | Rs 247.20 | 52,807 |
| 2026-06-29 | Rs 249.00 | Rs 250.50 | Rs 247.70 | Rs 248.10 | 46,385 |
| 2026-06-26 | Rs 251.40 | Rs 254.00 | Rs 250.00 | Rs 250.00 | 46,482 |
| 2026-06-25 | Rs 254.00 | Rs 254.00 | Rs 249.60 | Rs 251.70 | 40,677 |
| 2026-06-24 | Rs 254.50 | Rs 254.50 | Rs 250.00 | Rs 252.00 | 81,241 |
| 2026-06-23 | Rs 250.00 | Rs 262.00 | Rs 249.90 | Rs 251.90 | 208,307 |
| 2026-06-22 | Rs 258.00 | Rs 259.00 | Rs 255.10 | Rs 255.10 | 48,315 |
| 2026-06-19 | Rs 256.50 | Rs 258.00 | Rs 256.00 | Rs 257.00 | 37,117 |
| 2026-06-18 | Rs 257.50 | Rs 258.00 | Rs 256.10 | Rs 256.50 | 45,354 |
| 2026-06-17 | Rs 258.00 | Rs 260.90 | Rs 256.20 | Rs 258.60 | 39,333 |
| 2026-06-16 | Rs 258.00 | Rs 259.90 | Rs 257.00 | Rs 258.00 | 59,587 |
| 2026-06-15 | Rs 260.00 | Rs 260.00 | Rs 258.10 | Rs 259.70 | 39,271 |
| 2026-06-12 | Rs 258.50 | Rs 261.40 | Rs 258.50 | Rs 260.00 | 54,024 |
| 2026-06-11 | Rs 260.10 | Rs 265.00 | Rs 259.00 | Rs 259.60 | 59,763 |
| 2026-06-10 | Rs 262.10 | Rs 262.90 | Rs 260.00 | Rs 261.00 | 48,460 |
| 2026-06-09 | Rs 260.10 | Rs 263.00 | Rs 260.00 | Rs 261.10 | 84,878 |
| 2026-06-08 | Rs 262.00 | Rs 262.00 | Rs 260.10 | Rs 261.70 | 61,215 |
| 2026-06-05 | Rs 261.79 | Rs 264.60 | Rs 261.30 | Rs 261.50 | 70,391 |
| 2026-06-04 | Rs 264.00 | Rs 266.00 | Rs 263.00 | Rs 263.00 | 51,670 |
| 2026-06-03 | Rs 263.00 | Rs 267.00 | Rs 263.00 | Rs 264.00 | 98,654 |
| 2026-06-02 | Rs 264.00 | Rs 265.00 | Rs 262.00 | Rs 264.90 | 54,166 |
| 2026-06-01 | Rs 269.00 | Rs 269.00 | Rs 262.00 | Rs 264.00 | 63,393 |
| 2026-05-27 | Rs 269.90 | Rs 269.90 | Rs 265.20 | Rs 269.00 | 93,897 |
| 2026-05-26 | Rs 255.50 | Rs 270.90 | Rs 255.50 | Rs 266.70 | 65,680 |
| 2026-05-25 | Rs 266.10 | Rs 270.00 | Rs 266.00 | Rs 268.90 | 118,696 |
| 2026-05-22 | Rs 265.00 | Rs 269.00 | Rs 264.00 | Rs 266.80 | 62,918 |
| 2026-05-21 | Rs 265.90 | Rs 270.00 | Rs 265.00 | Rs 265.50 | 42,696 |
| 2026-05-20 | Rs 261.00 | Rs 266.00 | Rs 261.00 | Rs 265.90 | 38,045 |
| 2026-05-19 | Rs 261.20 | Rs 263.00 | Rs 261.20 | Rs 262.30 | 27,353 |
| 2026-05-18 | Rs 262.00 | Rs 263.70 | Rs 261.00 | Rs 262.80 | 39,897 |
| 2026-05-15 | Rs 265.00 | Rs 265.00 | Rs 261.50 | Rs 262.20 | 67,775 |
| 2026-05-14 | Rs 264.00 | Rs 264.00 | Rs 260.90 | Rs 263.00 | 48,320 |
| 2026-05-13 | Rs 270.00 | Rs 270.00 | Rs 260.20 | Rs 264.00 | 40,680 |
| 2026-05-12 | Rs 269.00 | Rs 270.00 | Rs 262.00 | Rs 263.80 | 86,451 |
| 2026-05-11 | Rs 264.30 | Rs 267.80 | Rs 264.30 | Rs 267.20 | 61,428 |
| 2026-05-08 | Rs 262.00 | Rs 264.30 | Rs 260.80 | Rs 264.20 | 41,736 |
| 2026-05-07 | Rs 268.10 | Rs 268.10 | Rs 260.00 | Rs 261.90 | 60,330 |
| 2026-05-06 | Rs 260.00 | Rs 261.90 | Rs 260.00 | Rs 260.40 | 44,666 |
| 2026-05-05 | Rs 260.00 | Rs 262.00 | Rs 258.00 | Rs 260.80 | 59,155 |
| 2026-05-04 | Rs 260.10 | Rs 263.00 | Rs 258.10 | Rs 258.50 | 95,296 |
| 2026-04-30 | Rs 261.00 | Rs 264.80 | Rs 259.00 | Rs 261.20 | 143,622 |
| 2026-04-29 | Rs 268.00 | Rs 270.00 | Rs 261.90 | Rs 262.00 | 102,694 |
| 2026-04-28 | Rs 266.40 | Rs 268.00 | Rs 264.10 | Rs 264.30 | 51,363 |
| 2026-04-27 | Rs 269.90 | Rs 270.00 | Rs 266.00 | Rs 266.40 | 55,650 |
| 2026-04-24 | Rs 264.00 | Rs 270.00 | Rs 260.00 | Rs 269.90 | 107,220 |
| 2026-04-23 | Rs 267.00 | Rs 267.00 | Rs 263.00 | Rs 266.00 | 58,571 |
| 2026-04-22 | Rs 267.00 | Rs 270.00 | Rs 261.20 | Rs 265.20 | 116,327 |
| 2026-04-21 | Rs 270.00 | Rs 270.00 | Rs 266.00 | Rs 267.00 | 110,054 |
| 2026-04-20 | Rs 275.00 | Rs 275.00 | Rs 266.00 | Rs 269.00 | 102,307 |
| 2026-04-17 | Rs 275.60 | Rs 275.60 | Rs 268.10 | Rs 272.50 | 150,871 |
| 2026-04-16 | Rs 278.00 | Rs 278.00 | Rs 268.20 | Rs 270.30 | 132,840 |
| 2026-04-15 | Rs 262.50 | Rs 277.00 | Rs 262.50 | Rs 273.00 | 242,684 |
| 2026-04-13 | Rs 269.90 | Rs 271.00 | Rs 266.00 | Rs 267.80 | 156,458 |
| 2026-04-10 | Rs 273.00 | Rs 273.30 | Rs 267.10 | Rs 269.00 | 113,310 |
| 2026-04-09 | Rs 268.00 | Rs 274.00 | Rs 266.10 | Rs 272.90 | 166,400 |
| 2026-04-08 | Rs 272.10 | Rs 272.10 | Rs 265.00 | Rs 267.90 | 175,982 |
| 2026-04-07 | Rs 270.90 | Rs 270.90 | Rs 264.00 | Rs 266.80 | 124,067 |
| 2026-04-06 | Rs 258.00 | Rs 271.60 | Rs 254.00 | Rs 268.80 | 279,610 |
| 2026-04-05 | Rs 265.00 | Rs 265.00 | Rs 257.00 | Rs 258.00 | 318,047 |
| 2026-04-02 | Rs 266.00 | Rs 271.30 | Rs 263.00 | Rs 266.00 | 168,920 |
| 2026-04-01 | Rs 275.00 | Rs 275.00 | Rs 266.00 | Rs 267.00 | 265,167 |
| 2026-03-31 | Rs 266.70 | Rs 277.00 | Rs 266.70 | Rs 275.00 | 255,390 |
| 2026-03-30 | Rs 277.70 | Rs 280.20 | Rs 271.50 | Rs 272.00 | 327,233 |
| 2026-03-29 | Rs 292.00 | Rs 292.10 | Rs 275.10 | Rs 275.10 | 487,844 |
| 2026-03-26 | Rs 294.70 | Rs 294.70 | Rs 284.20 | Rs 289.90 | 245,075 |
| 2026-03-25 | Rs 294.00 | Rs 297.00 | Rs 289.00 | Rs 289.00 | 520,333 |
| 2026-03-24 | Rs 295.00 | Rs 296.00 | Rs 290.40 | Rs 294.00 | 366,002 |
| 2026-03-23 | Rs 298.40 | Rs 299.00 | Rs 290.20 | Rs 293.90 | 415,316 |
| 2026-03-22 | Rs 295.00 | Rs 297.80 | Rs 292.00 | Rs 295.00 | 662,537 |
| 2026-03-19 | Rs 281.00 | Rs 292.40 | Rs 281.00 | Rs 292.00 | 778,529 |
| 2026-03-17 | Rs 283.30 | Rs 283.30 | Rs 274.00 | Rs 281.90 | 287,913 |
| 2026-03-16 | Rs 285.10 | Rs 285.10 | Rs 277.50 | Rs 277.80 | 230,041 |
| 2026-03-15 | Rs 287.00 | Rs 288.70 | Rs 283.00 | Rs 285.10 | 336,315 |
| 2026-03-12 | Rs 278.00 | Rs 287.90 | Rs 276.10 | Rs 285.10 | 416,511 |
| 2026-03-11 | Rs 279.50 | Rs 288.00 | Rs 279.50 | Rs 279.50 | 368,281 |
| 2026-03-10 | Rs 299.00 | Rs 299.00 | Rs 276.00 | Rs 285.20 | 1,019,341 |
| 2026-03-09 | Rs 273.10 | Rs 294.50 | Rs 273.10 | Rs 294.50 | 13,492 |
| 2026-03-03 | Rs 257.60 | Rs 268.20 | Rs 257.60 | Rs 267.80 | 151,034 |
| 2026-03-01 | Rs 262.00 | Rs 262.80 | Rs 256.80 | Rs 262.80 | 105,143 |
| 2026-02-26 | Rs 265.20 | Rs 265.20 | Rs 258.00 | Rs 261.50 | 56,185 |
| 2026-02-25 | Rs 252.70 | Rs 262.00 | Rs 252.70 | Rs 260.00 | 44,827 |
| 2026-02-24 | Rs 252.80 | Rs 262.00 | Rs 252.80 | Rs 257.80 | 63,962 |
| 2026-02-23 | Rs 251.20 | Rs 260.00 | Rs 251.20 | Rs 257.90 | 60,854 |
| 2026-02-22 | Rs 258.80 | Rs 260.80 | Rs 256.00 | Rs 256.30 | 107,462 |
| 2026-02-17 | Rs 259.10 | Rs 262.00 | Rs 258.50 | Rs 258.80 | 142,288 |
| 2026-02-16 | Rs 264.90 | Rs 265.00 | Rs 259.30 | Rs 259.60 | 111,297 |
| 2026-02-12 | Rs 260.00 | Rs 265.00 | Rs 259.60 | Rs 262.00 | 170,886 |
| 2026-02-11 | Rs 263.00 | Rs 264.80 | Rs 259.00 | Rs 260.00 | 126,413 |
| 2026-02-10 | Rs 260.00 | Rs 263.00 | Rs 259.20 | Rs 260.00 | 133,772 |
| 2026-02-09 | Rs 268.20 | Rs 268.20 | Rs 259.90 | Rs 260.80 | 175,079 |
| 2026-02-08 | Rs 264.00 | Rs 269.40 | Rs 262.00 | Rs 263.00 | 138,605 |
| 2026-02-05 | Rs 261.80 | Rs 266.50 | Rs 261.00 | Rs 266.50 | 119,095 |
| 2026-02-04 | Rs 261.00 | Rs 264.90 | Rs 260.00 | Rs 261.80 | 119,640 |
| 2026-02-03 | Rs 264.00 | Rs 264.10 | Rs 261.00 | Rs 261.80 | 112,892 |
| 2026-02-02 | Rs 263.50 | Rs 266.00 | Rs 262.20 | Rs 263.50 | 81,316 |
| 2026-02-01 | Rs 268.00 | Rs 268.50 | Rs 264.00 | Rs 264.00 | 120,251 |
| 2026-01-29 | Rs 267.00 | Rs 274.90 | Rs 263.00 | Rs 268.50 | 358,322 |
| 2026-01-28 | Rs 268.00 | Rs 268.50 | Rs 261.60 | Rs 267.00 | 159,506 |
| 2026-01-27 | Rs 273.90 | Rs 273.90 | Rs 264.00 | Rs 267.70 | 236,928 |
| 2026-01-26 | Rs 275.00 | Rs 277.00 | Rs 269.00 | Rs 271.00 | 252,322 |
| 2026-01-25 | Rs 265.00 | Rs 274.90 | Rs 265.00 | Rs 274.00 | 325,511 |
| 2026-01-22 | Rs 265.00 | Rs 266.90 | Rs 262.00 | Rs 266.00 | 156,183 |
| 2026-01-21 | Rs 273.00 | Rs 273.00 | Rs 264.10 | Rs 266.00 | 163,436 |
| 2026-01-20 | Rs 268.00 | Rs 272.50 | Rs 265.10 | Rs 271.00 | 233,146 |
| 2026-01-18 | Rs 260.00 | Rs 264.90 | Rs 260.00 | Rs 262.80 | 91,052 |
| 2026-01-14 | Rs 255.90 | Rs 260.50 | Rs 255.90 | Rs 260.00 | 118,274 |
| 2026-01-13 | Rs 259.90 | Rs 263.50 | Rs 257.00 | Rs 258.00 | 219,246 |
| 2026-01-12 | Rs 260.00 | Rs 264.00 | Rs 259.10 | Rs 259.90 | 205,975 |
| 2026-01-08 | Rs 263.00 | Rs 264.00 | Rs 261.50 | Rs 262.10 | 79,864 |
| 2026-01-07 | Rs 264.10 | Rs 265.60 | Rs 262.20 | Rs 263.00 | 53,034 |
| 2026-01-06 | Rs 265.00 | Rs 268.00 | Rs 264.10 | Rs 266.50 | 98,795 |
| 2026-01-05 | Rs 261.10 | Rs 265.70 | Rs 261.10 | Rs 265.00 | 65,143 |
| 2026-01-04 | Rs 260.00 | Rs 265.00 | Rs 260.00 | Rs 263.90 | 58,595 |
| 2026-01-01 | Rs 265.00 | Rs 268.40 | Rs 263.10 | Rs 265.00 | 53,643 |
| 2025-12-31 | Rs 267.30 | Rs 269.80 | Rs 266.10 | Rs 266.70 | 53,815 |
| 2025-12-29 | Rs 269.00 | Rs 269.50 | Rs 265.00 | Rs 267.30 | 62,036 |
| 2025-12-28 | Rs 264.00 | Rs 269.00 | Rs 263.00 | Rs 268.70 | 83,048 |
| 2025-12-24 | Rs 262.00 | Rs 263.40 | Rs 260.00 | Rs 261.20 | 35,131 |
| 2025-12-23 | Rs 260.20 | Rs 264.00 | Rs 260.00 | Rs 262.00 | 57,007 |
| 2025-12-22 | Rs 263.90 | Rs 266.00 | Rs 260.20 | Rs 261.00 | 80,923 |
| 2025-12-21 | Rs 264.50 | Rs 265.00 | Rs 263.00 | Rs 263.10 | 99,635 |
| 2025-12-18 | Rs 265.50 | Rs 267.00 | Rs 264.10 | Rs 264.50 | 86,190 |
| 2025-12-17 | Rs 267.10 | Rs 269.00 | Rs 266.00 | Rs 267.50 | 84,092 |
| 2025-12-16 | Rs 265.20 | Rs 269.00 | Rs 265.10 | Rs 267.10 | 45,825 |
| 2025-12-15 | Rs 269.30 | Rs 269.50 | Rs 265.00 | Rs 267.00 | 68,643 |
| 2025-12-14 | Rs 268.00 | Rs 269.90 | Rs 266.00 | Rs 266.70 | 72,576 |
| 2025-12-11 | Rs 273.90 | Rs 273.90 | Rs 267.20 | Rs 268.00 | 72,020 |
| 2025-12-10 | Rs 270.00 | Rs 270.00 | Rs 267.30 | Rs 268.90 | 72,273 |
| 2025-12-09 | Rs 269.90 | Rs 270.00 | Rs 266.00 | Rs 269.50 | 76,378 |
| 2025-12-08 | Rs 270.90 | Rs 271.00 | Rs 266.80 | Rs 267.80 | 99,112 |
| 2025-12-07 | Rs 274.00 | Rs 274.00 | Rs 268.20 | Rs 268.50 | 182,962 |
| 2025-12-03 | Rs 270.00 | Rs 278.00 | Rs 270.00 | Rs 273.40 | 93,167 |
| 2025-12-02 | Rs 271.00 | Rs 275.10 | Rs 270.70 | Rs 275.00 | 91,993 |
| 2025-12-01 | Rs 273.10 | Rs 276.00 | Rs 270.30 | Rs 272.50 | 133,205 |
| 2025-11-30 | Rs 281.10 | Rs 285.10 | Rs 274.70 | Rs 275.00 | 328,496 |
| 2025-11-27 | Rs 286.00 | Rs 289.00 | Rs 283.00 | Rs 286.80 | 456,298 |
| 2025-11-26 | Rs 294.30 | Rs 294.30 | Rs 283.60 | Rs 286.00 | 245,933 |
| 2025-11-25 | Rs 286.00 | Rs 288.60 | Rs 280.00 | Rs 288.60 | 319,730 |
| 2025-11-24 | Rs 277.00 | Rs 285.50 | Rs 277.00 | Rs 285.00 | 275,022 |
| 2025-11-23 | Rs 274.00 | Rs 279.90 | Rs 274.00 | Rs 278.00 | 124,141 |
| 2025-11-20 | Rs 271.00 | Rs 275.50 | Rs 270.00 | Rs 273.00 | 94,045 |
| 2025-11-19 | Rs 277.50 | Rs 280.00 | Rs 273.50 | Rs 275.90 | 151,522 |
| 2025-11-18 | Rs 269.00 | Rs 280.00 | Rs 269.00 | Rs 277.50 | 358,935 |
| 2025-11-17 | Rs 264.50 | Rs 270.90 | Rs 264.50 | Rs 269.00 | 144,688 |
| 2025-11-16 | Rs 264.20 | Rs 270.90 | Rs 263.50 | Rs 266.70 | 118,284 |
| 2025-11-13 | Rs 265.00 | Rs 269.00 | Rs 264.10 | Rs 266.00 | 83,951 |
| 2025-11-12 | Rs 267.00 | Rs 272.00 | Rs 265.00 | Rs 265.00 | 72,264 |
| 2025-11-11 | Rs 265.00 | Rs 271.50 | Rs 265.00 | Rs 269.10 | 117,939 |
| 2025-11-10 | Rs 263.00 | Rs 269.80 | Rs 263.00 | Rs 266.60 | 113,063 |
| 2025-11-09 | Rs 269.00 | Rs 269.10 | Rs 264.60 | Rs 265.00 | 115,292 |
| 2025-11-06 | Rs 278.00 | Rs 278.00 | Rs 270.00 | Rs 270.00 | 128,643 |
| 2025-11-05 | Rs 268.30 | Rs 272.90 | Rs 266.00 | Rs 272.60 | 110,635 |
| 2025-11-04 | Rs 270.00 | Rs 273.00 | Rs 267.00 | Rs 268.00 | 120,815 |
| 2025-11-03 | Rs 274.00 | Rs 278.50 | Rs 270.00 | Rs 270.80 | 151,764 |
| 2025-11-02 | Rs 279.90 | Rs 279.90 | Rs 272.90 | Rs 275.90 | 185,152 |
| 2025-10-30 | Rs 265.50 | Rs 275.00 | Rs 265.10 | Rs 274.50 | 170,483 |
| 2025-10-29 | Rs 272.00 | Rs 275.00 | Rs 268.10 | Rs 268.20 | 243,688 |
| 2025-10-28 | Rs 263.00 | Rs 271.00 | Rs 263.00 | Rs 269.90 | 221,019 |
| 2025-10-26 | Rs 261.00 | Rs 261.00 | Rs 257.30 | Rs 260.90 | 48,268 |
| 2025-10-19 | Rs 264.00 | Rs 265.00 | Rs 260.20 | Rs 261.00 | 121,202 |
| 2025-10-16 | Rs 263.00 | Rs 266.00 | Rs 260.70 | Rs 264.40 | 199,625 |
| 2025-10-15 | Rs 263.00 | Rs 267.00 | Rs 261.00 | Rs 263.10 | 109,355 |
| 2025-10-14 | Rs 268.50 | Rs 269.80 | Rs 262.20 | Rs 263.90 | 123,864 |
| 2025-10-13 | Rs 263.00 | Rs 269.90 | Rs 259.00 | Rs 268.50 | 237,046 |
| 2025-10-12 | Rs 266.00 | Rs 268.90 | Rs 260.00 | Rs 263.00 | 181,081 |
| 2025-10-09 | Rs 265.00 | Rs 279.00 | Rs 265.00 | Rs 268.90 | 225,870 |
| 2025-10-08 | Rs 268.50 | Rs 269.00 | Rs 259.00 | Rs 260.00 | 334,577 |
| 2025-10-07 | Rs 275.00 | Rs 275.00 | Rs 269.00 | Rs 269.50 | 188,521 |
| 2025-09-28 | Rs 272.50 | Rs 276.00 | Rs 268.70 | Rs 275.00 | 158,703 |
| 2025-09-25 | Rs 272.00 | Rs 275.00 | Rs 270.00 | Rs 272.00 | 141,089 |
| 2025-09-24 | Rs 275.00 | Rs 276.90 | Rs 269.60 | Rs 270.40 | 234,780 |
| 2025-09-23 | Rs 270.00 | Rs 276.90 | Rs 270.00 | Rs 274.80 | 150,440 |
| 2025-09-21 | Rs 254.00 | Rs 273.90 | Rs 252.00 | Rs 271.42 | 248,763 |
| 2025-09-18 | Rs 264.70 | Rs 264.70 | Rs 249.90 | Rs 254.00 | 40,702 |
| 2025-09-08 | Rs 270.00 | Rs 273.90 | Rs 269.60 | Rs 270.01 | 129,415 |
| 2025-09-07 | Rs 274.00 | Rs 276.00 | Rs 271.20 | Rs 273.02 | 78,240 |
| 2025-09-04 | Rs 271.60 | Rs 274.90 | Rs 270.00 | Rs 273.78 | 111,035 |