Nepal Life Insurance Co. Ltd. (NLIC) Price History
Daily open, high, low, close and volume for Nepal Life Insurance Co. Ltd. (NLIC) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 715.10 | Rs 725.00 | Rs 715.10 | Rs 720.00 | 13,751 |
| 2026-10-08 | Rs 721.00 | Rs 721.00 | Rs 714.20 | Rs 717.00 | 9,261 |
| 2026-10-07 | Rs 720.00 | Rs 721.00 | Rs 715.30 | Rs 721.00 | 11,896 |
| 2026-10-06 | Rs 720.00 | Rs 725.00 | Rs 716.40 | Rs 720.00 | 19,058 |
| 2026-10-05 | Rs 728.00 | Rs 731.00 | Rs 716.20 | Rs 717.00 | 28,741 |
| 2026-10-02 | Rs 691.60 | Rs 740.00 | Rs 691.60 | Rs 726.90 | 7,776 |
| 2026-10-01 | Rs 727.00 | Rs 739.00 | Rs 721.00 | Rs 727.90 | 12,131 |
| 2026-09-30 | Rs 734.00 | Rs 745.00 | Rs 725.00 | Rs 727.80 | 14,114 |
| 2026-09-29 | Rs 736.00 | Rs 736.00 | Rs 730.10 | Rs 735.00 | 20,401 |
| 2026-09-28 | Rs 745.00 | Rs 745.00 | Rs 735.00 | Rs 736.00 | 26,915 |
| 2026-09-24 | Rs 706.30 | Rs 745.00 | Rs 706.30 | Rs 745.00 | 8,449 |
| 2026-09-23 | Rs 792.70 | Rs 792.70 | Rs 736.00 | Rs 743.40 | 19,350 |
| 2026-09-22 | Rs 730.00 | Rs 755.00 | Rs 726.00 | Rs 755.00 | 54,354 |
| 2026-09-18 | Rs 729.10 | Rs 739.00 | Rs 725.00 | Rs 735.00 | 51,843 |
| 2026-09-17 | Rs 726.00 | Rs 739.90 | Rs 723.00 | Rs 729.10 | 33,969 |
| 2026-09-16 | Rs 730.00 | Rs 733.90 | Rs 718.00 | Rs 725.00 | 17,503 |
| 2026-09-15 | Rs 744.00 | Rs 755.00 | Rs 719.00 | Rs 730.00 | 48,932 |
| 2026-09-14 | Rs 700.00 | Rs 714.50 | Rs 700.00 | Rs 709.00 | 23,494 |
| 2026-09-11 | Rs 703.90 | Rs 703.90 | Rs 691.00 | Rs 698.50 | 13,160 |
| 2026-09-10 | Rs 705.00 | Rs 705.00 | Rs 688.10 | Rs 699.00 | 9,791 |
| 2026-09-09 | Rs 701.00 | Rs 705.00 | Rs 695.00 | Rs 701.90 | 10,790 |
| 2026-09-07 | Rs 696.00 | Rs 705.00 | Rs 691.00 | Rs 701.00 | 11,863 |
| 2026-09-03 | Rs 695.00 | Rs 700.00 | Rs 695.00 | Rs 696.00 | 7,257 |
| 2026-09-02 | Rs 695.00 | Rs 696.00 | Rs 690.00 | Rs 695.00 | 10,711 |
| 2026-09-01 | Rs 689.00 | Rs 696.00 | Rs 680.50 | Rs 693.80 | 10,815 |
| 2026-08-31 | Rs 690.00 | Rs 700.00 | Rs 685.10 | Rs 685.90 | 18,184 |
| 2026-08-27 | Rs 700.00 | Rs 700.00 | Rs 685.00 | Rs 690.30 | 12,855 |
| 2026-08-26 | Rs 710.00 | Rs 710.00 | Rs 689.00 | Rs 700.00 | 39,396 |
| 2026-08-25 | Rs 717.00 | Rs 717.00 | Rs 703.00 | Rs 706.90 | 31,012 |
| 2026-08-24 | Rs 717.00 | Rs 717.00 | Rs 711.00 | Rs 713.80 | 8,919 |
| 2026-08-21 | Rs 717.00 | Rs 718.00 | Rs 710.10 | Rs 717.00 | 22,723 |
| 2026-08-20 | Rs 720.00 | Rs 722.00 | Rs 709.00 | Rs 717.00 | 32,677 |
| 2026-08-19 | Rs 722.00 | Rs 727.00 | Rs 715.00 | Rs 718.90 | 30,984 |
| 2026-08-18 | Rs 729.00 | Rs 738.00 | Rs 720.70 | Rs 722.00 | 19,730 |
| 2026-08-17 | Rs 731.90 | Rs 731.90 | Rs 725.50 | Rs 727.00 | 18,615 |
| 2026-08-14 | Rs 734.00 | Rs 734.00 | Rs 730.00 | Rs 731.90 | 14,910 |
| 2026-08-13 | Rs 738.00 | Rs 738.00 | Rs 728.00 | Rs 733.90 | 29,188 |
| 2026-08-12 | Rs 742.00 | Rs 742.00 | Rs 736.00 | Rs 738.80 | 14,922 |
| 2026-08-11 | Rs 738.00 | Rs 750.00 | Rs 736.10 | Rs 738.00 | 28,028 |
| 2026-08-10 | Rs 739.00 | Rs 743.00 | Rs 737.50 | Rs 738.00 | 18,658 |
| 2026-08-07 | Rs 743.80 | Rs 744.00 | Rs 739.50 | Rs 739.80 | 18,768 |
| 2026-08-06 | Rs 747.00 | Rs 750.00 | Rs 740.00 | Rs 743.80 | 31,459 |
| 2026-08-05 | Rs 749.00 | Rs 750.00 | Rs 745.00 | Rs 748.70 | 10,936 |
| 2026-08-04 | Rs 758.00 | Rs 758.00 | Rs 750.00 | Rs 753.00 | 9,845 |
| 2026-08-03 | Rs 751.00 | Rs 760.00 | Rs 751.00 | Rs 759.90 | 22,489 |
| 2026-07-31 | Rs 754.00 | Rs 759.90 | Rs 747.00 | Rs 759.80 | 11,910 |
| 2026-07-30 | Rs 760.00 | Rs 760.00 | Rs 747.10 | Rs 752.00 | 9,676 |
| 2026-07-29 | Rs 748.10 | Rs 766.50 | Rs 748.10 | Rs 750.00 | 5,470 |
| 2026-07-28 | Rs 769.00 | Rs 769.00 | Rs 750.00 | Rs 755.10 | 16,667 |
| 2026-07-27 | Rs 769.00 | Rs 773.90 | Rs 754.00 | Rs 758.00 | 19,115 |
| 2026-07-24 | Rs 766.80 | Rs 770.50 | Rs 763.00 | Rs 769.00 | 32,030 |
| 2026-07-23 | Rs 802.00 | Rs 802.00 | Rs 760.10 | Rs 763.00 | 21,570 |
| 2026-07-22 | Rs 772.00 | Rs 772.00 | Rs 761.50 | Rs 764.00 | 13,922 |
| 2026-07-21 | Rs 806.00 | Rs 806.00 | Rs 761.10 | Rs 773.90 | 26,947 |
| 2026-07-20 | Rs 760.00 | Rs 775.00 | Rs 760.00 | Rs 768.20 | 25,005 |
| 2026-07-17 | Rs 745.00 | Rs 769.90 | Rs 734.30 | Rs 769.90 | 16,890 |
| 2026-07-16 | Rs 781.00 | Rs 781.00 | Rs 740.00 | Rs 749.80 | 18,816 |
| 2026-07-15 | Rs 740.10 | Rs 759.90 | Rs 739.00 | Rs 743.90 | 43,876 |
| 2026-07-14 | Rs 775.00 | Rs 775.00 | Rs 738.00 | Rs 740.20 | 14,987 |
| 2026-07-13 | Rs 758.00 | Rs 758.00 | Rs 739.00 | Rs 739.00 | 18,141 |
| 2026-07-10 | Rs 750.00 | Rs 750.00 | Rs 738.30 | Rs 741.00 | 24,299 |
| 2026-07-09 | Rs 740.00 | Rs 740.00 | Rs 735.10 | Rs 739.90 | 17,824 |
| 2026-07-08 | Rs 745.50 | Rs 745.90 | Rs 735.00 | Rs 739.90 | 20,922 |
| 2026-07-07 | Rs 751.50 | Rs 751.80 | Rs 742.40 | Rs 746.90 | 23,714 |
| 2026-07-06 | Rs 745.00 | Rs 750.00 | Rs 740.00 | Rs 743.90 | 16,536 |
| 2026-07-03 | Rs 781.00 | Rs 781.00 | Rs 735.00 | Rs 744.50 | 17,656 |
| 2026-07-02 | Rs 782.20 | Rs 782.20 | Rs 740.00 | Rs 744.00 | 19,400 |
| 2026-07-01 | Rs 740.00 | Rs 749.00 | Rs 740.00 | Rs 745.00 | 7,316 |
| 2026-06-30 | Rs 744.00 | Rs 745.00 | Rs 735.00 | Rs 737.00 | 26,169 |
| 2026-06-29 | Rs 746.50 | Rs 746.90 | Rs 740.10 | Rs 741.00 | 16,558 |
| 2026-06-26 | Rs 745.50 | Rs 750.00 | Rs 744.90 | Rs 747.50 | 11,174 |
| 2026-06-25 | Rs 750.00 | Rs 750.00 | Rs 740.20 | Rs 745.00 | 19,751 |
| 2026-06-24 | Rs 749.20 | Rs 752.00 | Rs 740.00 | Rs 744.90 | 43,879 |
| 2026-06-23 | Rs 752.00 | Rs 755.00 | Rs 748.20 | Rs 750.00 | 23,914 |
| 2026-06-22 | Rs 774.00 | Rs 774.00 | Rs 754.00 | Rs 758.00 | 16,370 |
| 2026-06-19 | Rs 796.90 | Rs 796.90 | Rs 750.00 | Rs 759.00 | 14,613 |
| 2026-06-18 | Rs 759.00 | Rs 761.00 | Rs 750.00 | Rs 759.00 | 24,217 |
| 2026-06-17 | Rs 797.00 | Rs 797.00 | Rs 754.50 | Rs 759.00 | 20,163 |
| 2026-06-16 | Rs 798.40 | Rs 798.40 | Rs 756.10 | Rs 759.80 | 10,634 |
| 2026-06-15 | Rs 760.50 | Rs 765.00 | Rs 758.00 | Rs 760.40 | 22,801 |
| 2026-06-12 | Rs 770.00 | Rs 770.00 | Rs 755.00 | Rs 760.50 | 12,083 |
| 2026-06-11 | Rs 758.00 | Rs 769.00 | Rs 757.10 | Rs 761.00 | 19,198 |
| 2026-06-10 | Rs 765.00 | Rs 769.00 | Rs 758.00 | Rs 759.00 | 17,199 |
| 2026-06-09 | Rs 798.00 | Rs 798.00 | Rs 756.00 | Rs 765.00 | 22,997 |
| 2026-06-08 | Rs 770.00 | Rs 771.00 | Rs 759.80 | Rs 760.00 | 26,395 |
| 2026-06-05 | Rs 770.00 | Rs 777.00 | Rs 765.20 | Rs 767.60 | 26,083 |
| 2026-06-04 | Rs 779.80 | Rs 781.00 | Rs 775.00 | Rs 777.00 | 22,920 |
| 2026-06-03 | Rs 762.00 | Rs 784.90 | Rs 762.00 | Rs 777.20 | 42,809 |
| 2026-06-02 | Rs 762.00 | Rs 769.90 | Rs 762.00 | Rs 765.10 | 21,261 |
| 2026-06-01 | Rs 774.00 | Rs 782.00 | Rs 762.50 | Rs 763.00 | 25,151 |
| 2026-05-27 | Rs 770.10 | Rs 776.00 | Rs 765.20 | Rs 774.20 | 11,818 |
| 2026-05-26 | Rs 776.00 | Rs 779.00 | Rs 764.10 | Rs 768.20 | 44,776 |
| 2026-05-25 | Rs 770.00 | Rs 779.80 | Rs 765.00 | Rs 776.00 | 11,959 |
| 2026-05-22 | Rs 769.00 | Rs 779.90 | Rs 765.00 | Rs 769.80 | 16,979 |
| 2026-05-21 | Rs 805.30 | Rs 805.30 | Rs 761.50 | Rs 769.00 | 10,975 |
| 2026-05-20 | Rs 765.00 | Rs 767.00 | Rs 759.00 | Rs 767.00 | 16,102 |
| 2026-05-19 | Rs 769.90 | Rs 769.90 | Rs 761.00 | Rs 761.50 | 9,878 |
| 2026-05-18 | Rs 762.00 | Rs 764.60 | Rs 758.50 | Rs 764.60 | 11,209 |
| 2026-05-15 | Rs 760.00 | Rs 768.00 | Rs 760.00 | Rs 762.00 | 19,109 |
| 2026-05-14 | Rs 760.00 | Rs 764.00 | Rs 759.90 | Rs 763.40 | 13,031 |
| 2026-05-13 | Rs 768.60 | Rs 768.60 | Rs 755.00 | Rs 762.20 | 19,500 |
| 2026-05-12 | Rs 779.80 | Rs 779.80 | Rs 768.00 | Rs 768.60 | 17,892 |
| 2026-05-11 | Rs 766.00 | Rs 775.00 | Rs 765.00 | Rs 770.00 | 16,604 |
| 2026-05-08 | Rs 769.00 | Rs 770.00 | Rs 750.00 | Rs 763.80 | 47,568 |
| 2026-05-07 | Rs 774.90 | Rs 774.90 | Rs 755.00 | Rs 761.00 | 21,876 |
| 2026-05-06 | Rs 760.00 | Rs 775.00 | Rs 755.00 | Rs 760.00 | 17,099 |
| 2026-05-05 | Rs 770.00 | Rs 772.00 | Rs 755.50 | Rs 763.00 | 17,431 |
| 2026-05-04 | Rs 765.00 | Rs 775.00 | Rs 756.20 | Rs 763.00 | 23,445 |
| 2026-04-30 | Rs 762.00 | Rs 770.00 | Rs 756.30 | Rs 762.90 | 22,550 |
| 2026-04-29 | Rs 768.00 | Rs 770.00 | Rs 761.00 | Rs 762.00 | 22,143 |
| 2026-04-28 | Rs 771.00 | Rs 777.00 | Rs 767.00 | Rs 768.00 | 10,125 |
| 2026-04-27 | Rs 770.00 | Rs 777.90 | Rs 765.10 | Rs 771.00 | 12,876 |
| 2026-04-24 | Rs 767.00 | Rs 774.00 | Rs 765.00 | Rs 770.00 | 29,170 |
| 2026-04-23 | Rs 776.00 | Rs 776.00 | Rs 768.00 | Rs 771.00 | 10,749 |
| 2026-04-22 | Rs 773.00 | Rs 784.90 | Rs 767.10 | Rs 776.00 | 21,807 |
| 2026-04-21 | Rs 811.20 | Rs 811.20 | Rs 771.60 | Rs 773.00 | 17,724 |
| 2026-04-20 | Rs 775.00 | Rs 788.00 | Rs 768.00 | Rs 772.60 | 15,689 |
| 2026-04-17 | Rs 777.00 | Rs 780.00 | Rs 773.00 | Rs 775.00 | 30,119 |
| 2026-04-16 | Rs 780.00 | Rs 789.00 | Rs 778.20 | Rs 779.00 | 32,388 |
| 2026-04-15 | Rs 785.00 | Rs 792.40 | Rs 785.00 | Rs 787.00 | 25,968 |
| 2026-04-13 | Rs 786.00 | Rs 789.80 | Rs 775.10 | Rs 780.00 | 20,786 |
| 2026-04-10 | Rs 800.00 | Rs 804.00 | Rs 777.00 | Rs 786.00 | 20,343 |
| 2026-04-09 | Rs 775.00 | Rs 796.00 | Rs 774.10 | Rs 793.00 | 25,872 |
| 2026-04-08 | Rs 789.40 | Rs 789.40 | Rs 770.00 | Rs 783.70 | 38,622 |
| 2026-04-07 | Rs 777.90 | Rs 784.90 | Rs 770.00 | Rs 774.00 | 22,220 |
| 2026-04-06 | Rs 755.10 | Rs 780.00 | Rs 755.00 | Rs 773.00 | 57,276 |
| 2026-04-05 | Rs 771.00 | Rs 779.00 | Rs 754.60 | Rs 755.00 | 89,336 |
| 2026-04-02 | Rs 780.00 | Rs 795.70 | Rs 769.00 | Rs 785.00 | 55,782 |
| 2026-04-01 | Rs 791.10 | Rs 798.10 | Rs 780.00 | Rs 785.00 | 53,767 |
| 2026-03-31 | Rs 796.00 | Rs 804.00 | Rs 785.00 | Rs 799.00 | 55,919 |
| 2026-03-30 | Rs 801.00 | Rs 805.00 | Rs 792.00 | Rs 796.00 | 72,713 |
| 2026-03-29 | Rs 839.40 | Rs 839.40 | Rs 805.00 | Rs 806.20 | 70,360 |
| 2026-03-26 | Rs 821.00 | Rs 825.00 | Rs 815.00 | Rs 823.50 | 48,625 |
| 2026-03-25 | Rs 835.00 | Rs 835.00 | Rs 821.00 | Rs 825.00 | 65,754 |
| 2026-03-24 | Rs 840.00 | Rs 845.00 | Rs 826.00 | Rs 833.00 | 82,021 |
| 2026-03-23 | Rs 856.00 | Rs 856.00 | Rs 826.20 | Rs 840.00 | 88,802 |
| 2026-03-22 | Rs 844.50 | Rs 848.00 | Rs 828.00 | Rs 840.10 | 181,028 |
| 2026-03-19 | Rs 802.00 | Rs 829.00 | Rs 800.20 | Rs 828.00 | 176,072 |
| 2026-03-17 | Rs 801.00 | Rs 809.00 | Rs 795.00 | Rs 802.00 | 36,253 |
| 2026-03-16 | Rs 824.50 | Rs 824.50 | Rs 800.00 | Rs 802.80 | 43,478 |
| 2026-03-15 | Rs 805.00 | Rs 820.00 | Rs 805.00 | Rs 808.40 | 45,568 |
| 2026-03-12 | Rs 815.00 | Rs 815.00 | Rs 805.00 | Rs 812.00 | 43,568 |
| 2026-03-11 | Rs 840.40 | Rs 840.40 | Rs 805.00 | Rs 807.00 | 54,439 |
| 2026-03-10 | Rs 829.00 | Rs 829.00 | Rs 797.00 | Rs 824.00 | 158,831 |
| 2026-03-09 | Rs 796.60 | Rs 828.70 | Rs 796.60 | Rs 812.90 | 2,136 |
| 2026-03-03 | Rs 790.50 | Rs 790.50 | Rs 770.00 | Rs 781.00 | 27,741 |
| 2026-03-01 | Rs 760.00 | Rs 777.00 | Rs 756.70 | Rs 775.00 | 39,001 |
| 2026-02-26 | Rs 783.30 | Rs 783.30 | Rs 765.00 | Rs 772.10 | 15,777 |
| 2026-02-25 | Rs 760.00 | Rs 775.00 | Rs 755.00 | Rs 768.00 | 38,077 |
| 2026-02-24 | Rs 743.00 | Rs 759.90 | Rs 743.00 | Rs 757.00 | 16,770 |
| 2026-02-23 | Rs 756.00 | Rs 756.00 | Rs 741.00 | Rs 753.00 | 25,230 |
| 2026-02-22 | Rs 750.00 | Rs 753.00 | Rs 740.40 | Rs 748.70 | 31,189 |
| 2026-02-17 | Rs 751.00 | Rs 752.60 | Rs 734.10 | Rs 750.00 | 64,765 |
| 2026-02-16 | Rs 769.00 | Rs 769.00 | Rs 749.50 | Rs 751.00 | 40,704 |
| 2026-02-12 | Rs 747.50 | Rs 759.00 | Rs 745.00 | Rs 754.00 | 28,341 |
| 2026-02-11 | Rs 768.50 | Rs 768.50 | Rs 746.00 | Rs 751.00 | 34,641 |
| 2026-02-10 | Rs 762.00 | Rs 764.00 | Rs 742.00 | Rs 753.50 | 62,719 |
| 2026-02-09 | Rs 770.00 | Rs 770.00 | Rs 760.10 | Rs 760.20 | 25,221 |
| 2026-02-08 | Rs 775.00 | Rs 775.00 | Rs 765.20 | Rs 765.30 | 21,973 |
| 2026-02-05 | Rs 766.20 | Rs 773.00 | Rs 760.00 | Rs 770.10 | 34,466 |
| 2026-02-04 | Rs 748.00 | Rs 777.00 | Rs 748.00 | Rs 766.00 | 34,224 |
| 2026-02-03 | Rs 770.00 | Rs 775.00 | Rs 763.00 | Rs 763.00 | 26,908 |
| 2026-02-02 | Rs 754.20 | Rs 780.00 | Rs 754.20 | Rs 763.20 | 44,965 |
| 2026-02-01 | Rs 791.00 | Rs 791.00 | Rs 768.00 | Rs 769.40 | 34,728 |
| 2026-01-29 | Rs 775.00 | Rs 785.00 | Rs 772.60 | Rs 776.90 | 41,258 |
| 2026-01-28 | Rs 780.10 | Rs 788.90 | Rs 772.10 | Rs 780.00 | 32,861 |
| 2026-01-27 | Rs 785.00 | Rs 800.70 | Rs 776.60 | Rs 780.00 | 66,067 |
| 2026-01-26 | Rs 806.00 | Rs 809.00 | Rs 792.00 | Rs 796.00 | 67,178 |
| 2026-01-25 | Rs 785.00 | Rs 804.90 | Rs 785.00 | Rs 802.00 | 82,388 |
| 2026-01-22 | Rs 788.00 | Rs 795.00 | Rs 780.00 | Rs 790.00 | 40,242 |
| 2026-01-21 | Rs 790.00 | Rs 797.00 | Rs 785.00 | Rs 788.90 | 38,520 |
| 2026-01-20 | Rs 790.00 | Rs 800.00 | Rs 782.00 | Rs 790.00 | 45,351 |
| 2026-01-18 | Rs 776.10 | Rs 782.00 | Rs 773.10 | Rs 780.00 | 27,049 |
| 2026-01-14 | Rs 778.00 | Rs 778.40 | Rs 762.50 | Rs 769.00 | 28,008 |
| 2026-01-13 | Rs 778.70 | Rs 784.00 | Rs 772.00 | Rs 774.00 | 15,684 |
| 2026-01-12 | Rs 770.10 | Rs 780.00 | Rs 770.00 | Rs 779.00 | 33,197 |
| 2026-01-08 | Rs 767.00 | Rs 773.00 | Rs 756.70 | Rs 770.00 | 35,706 |
| 2026-01-07 | Rs 767.00 | Rs 776.50 | Rs 765.10 | Rs 766.90 | 22,720 |
| 2026-01-06 | Rs 767.00 | Rs 779.90 | Rs 765.00 | Rs 766.10 | 36,711 |
| 2026-01-05 | Rs 774.10 | Rs 774.10 | Rs 761.00 | Rs 767.00 | 44,186 |
| 2026-01-04 | Rs 779.00 | Rs 779.00 | Rs 759.00 | Rs 759.00 | 39,526 |
| 2026-01-01 | Rs 775.00 | Rs 788.00 | Rs 770.00 | Rs 771.00 | 44,825 |
| 2025-12-31 | Rs 775.00 | Rs 778.80 | Rs 768.00 | Rs 774.90 | 37,759 |
| 2025-12-29 | Rs 775.00 | Rs 775.00 | Rs 760.40 | Rs 766.00 | 40,385 |
| 2025-12-28 | Rs 764.90 | Rs 770.00 | Rs 758.50 | Rs 768.10 | 65,832 |
| 2025-12-24 | Rs 752.10 | Rs 761.00 | Rs 750.30 | Rs 750.50 | 35,825 |
| 2025-12-23 | Rs 750.30 | Rs 770.00 | Rs 750.30 | Rs 752.00 | 34,545 |
| 2025-12-22 | Rs 763.00 | Rs 778.00 | Rs 760.50 | Rs 760.80 | 63,866 |
| 2025-12-21 | Rs 825.00 | Rs 827.00 | Rs 815.00 | Rs 817.50 | 127,527 |
| 2025-12-18 | Rs 840.00 | Rs 840.00 | Rs 821.00 | Rs 822.00 | 57,039 |
| 2025-12-17 | Rs 830.00 | Rs 838.90 | Rs 829.00 | Rs 835.00 | 60,587 |
| 2025-12-16 | Rs 818.00 | Rs 828.90 | Rs 817.50 | Rs 826.50 | 39,453 |
| 2025-12-15 | Rs 816.00 | Rs 819.00 | Rs 812.00 | Rs 816.00 | 61,938 |
| 2025-12-14 | Rs 820.00 | Rs 828.00 | Rs 815.10 | Rs 816.00 | 51,555 |
| 2025-12-11 | Rs 830.80 | Rs 832.00 | Rs 817.00 | Rs 820.00 | 99,429 |
| 2025-12-10 | Rs 826.00 | Rs 837.00 | Rs 819.00 | Rs 822.80 | 39,337 |
| 2025-12-09 | Rs 838.40 | Rs 838.40 | Rs 807.00 | Rs 828.00 | 36,913 |
| 2025-12-08 | Rs 834.30 | Rs 834.30 | Rs 811.00 | Rs 822.00 | 65,078 |
| 2025-12-07 | Rs 823.00 | Rs 838.00 | Rs 815.00 | Rs 818.00 | 64,177 |
| 2025-12-03 | Rs 842.00 | Rs 845.00 | Rs 827.00 | Rs 829.00 | 75,475 |
| 2025-12-02 | Rs 841.00 | Rs 849.00 | Rs 838.10 | Rs 839.20 | 54,611 |
| 2025-12-01 | Rs 825.00 | Rs 854.00 | Rs 825.00 | Rs 840.00 | 74,629 |
| 2025-11-30 | Rs 850.10 | Rs 870.00 | Rs 841.00 | Rs 841.10 | 217,658 |
| 2025-11-27 | Rs 843.00 | Rs 857.90 | Rs 841.10 | Rs 849.70 | 120,741 |
| 2025-11-26 | Rs 871.00 | Rs 871.00 | Rs 843.00 | Rs 846.20 | 105,616 |
| 2025-11-25 | Rs 862.00 | Rs 871.00 | Rs 846.00 | Rs 854.00 | 127,960 |
| 2025-11-24 | Rs 835.00 | Rs 872.00 | Rs 835.00 | Rs 860.00 | 289,832 |
| 2025-11-23 | Rs 807.20 | Rs 831.40 | Rs 807.20 | Rs 830.00 | 138,581 |
| 2025-11-20 | Rs 799.00 | Rs 806.00 | Rs 793.00 | Rs 804.00 | 24,300 |
| 2025-11-19 | Rs 818.90 | Rs 818.90 | Rs 789.00 | Rs 799.00 | 65,155 |
| 2025-11-18 | Rs 810.00 | Rs 819.00 | Rs 805.70 | Rs 809.90 | 50,992 |
| 2025-11-17 | Rs 798.00 | Rs 810.00 | Rs 797.00 | Rs 804.50 | 34,283 |
| 2025-11-16 | Rs 815.00 | Rs 815.00 | Rs 792.00 | Rs 797.90 | 25,051 |
| 2025-11-13 | Rs 782.20 | Rs 810.90 | Rs 782.20 | Rs 801.00 | 42,315 |
| 2025-11-12 | Rs 812.00 | Rs 813.90 | Rs 793.80 | Rs 798.00 | 72,505 |
| 2025-11-11 | Rs 819.00 | Rs 819.00 | Rs 804.00 | Rs 810.00 | 34,304 |
| 2025-11-10 | Rs 820.00 | Rs 820.00 | Rs 803.00 | Rs 804.60 | 45,531 |
| 2025-11-09 | Rs 823.00 | Rs 823.00 | Rs 805.00 | Rs 810.00 | 45,570 |
| 2025-11-06 | Rs 840.00 | Rs 840.00 | Rs 810.00 | Rs 821.10 | 108,523 |
| 2025-11-05 | Rs 807.00 | Rs 831.00 | Rs 802.00 | Rs 829.00 | 93,429 |
| 2025-11-04 | Rs 839.80 | Rs 839.80 | Rs 808.00 | Rs 809.00 | 69,111 |
| 2025-11-03 | Rs 834.00 | Rs 846.00 | Rs 819.00 | Rs 824.10 | 88,330 |
| 2025-11-02 | Rs 798.00 | Rs 840.00 | Rs 790.20 | Rs 835.10 | 188,761 |
| 2025-10-30 | Rs 784.90 | Rs 790.00 | Rs 770.10 | Rs 787.00 | 42,327 |
| 2025-10-29 | Rs 783.00 | Rs 795.00 | Rs 775.00 | Rs 777.00 | 42,782 |
| 2025-10-28 | Rs 760.00 | Rs 786.00 | Rs 760.00 | Rs 780.00 | 37,032 |
| 2025-10-26 | Rs 749.00 | Rs 753.00 | Rs 741.60 | Rs 752.00 | 8,813 |
| 2025-10-19 | Rs 747.00 | Rs 755.00 | Rs 733.00 | Rs 750.00 | 14,856 |
| 2025-10-16 | Rs 750.00 | Rs 760.00 | Rs 744.80 | Rs 744.80 | 20,842 |
| 2025-10-15 | Rs 748.00 | Rs 755.00 | Rs 742.30 | Rs 748.10 | 24,916 |
| 2025-10-14 | Rs 760.00 | Rs 765.00 | Rs 748.00 | Rs 748.00 | 24,866 |
| 2025-10-13 | Rs 763.00 | Rs 763.00 | Rs 738.00 | Rs 761.00 | 33,282 |
| 2025-10-12 | Rs 756.60 | Rs 770.00 | Rs 743.10 | Rs 749.00 | 56,336 |
| 2025-10-09 | Rs 773.40 | Rs 810.90 | Rs 761.00 | Rs 770.00 | 36,299 |
| 2025-10-08 | Rs 770.00 | Rs 770.00 | Rs 747.40 | Rs 758.30 | 35,956 |
| 2025-10-07 | Rs 775.00 | Rs 780.00 | Rs 764.00 | Rs 770.00 | 24,049 |
| 2025-09-28 | Rs 772.00 | Rs 785.00 | Rs 771.20 | Rs 779.20 | 14,901 |
| 2025-09-25 | Rs 769.00 | Rs 772.20 | Rs 760.00 | Rs 770.10 | 20,218 |
| 2025-09-24 | Rs 773.00 | Rs 778.00 | Rs 766.80 | Rs 769.00 | 21,109 |
| 2025-09-23 | Rs 752.00 | Rs 785.00 | Rs 752.00 | Rs 778.00 | 31,419 |
| 2025-09-21 | Rs 710.00 | Rs 762.00 | Rs 705.00 | Rs 759.45 | 69,030 |
| 2025-09-18 | Rs 753.80 | Rs 755.00 | Rs 702.00 | Rs 710.00 | 6,199 |
| 2025-09-08 | Rs 770.00 | Rs 773.80 | Rs 768.00 | Rs 769.14 | 29,144 |
| 2025-09-07 | Rs 773.00 | Rs 785.00 | Rs 770.00 | Rs 772.56 | 25,042 |
| 2025-09-04 | Rs 783.00 | Rs 783.00 | Rs 770.00 | Rs 772.99 | 20,374 |