NMB Microfinance Bittiya Sanstha Ltd. (NMBMF) Price History
Daily open, high, low, close and volume for NMB Microfinance Bittiya Sanstha Ltd. (NMBMF) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 604.40 | Rs 604.40 | Rs 577.30 | Rs 593.70 | 2,821 |
| 2026-10-08 | Rs 579.00 | Rs 591.80 | Rs 575.00 | Rs 591.80 | 3,689 |
| 2026-10-07 | Rs 590.00 | Rs 590.00 | Rs 585.00 | Rs 590.00 | 387 |
| 2026-10-06 | Rs 580.60 | Rs 590.00 | Rs 580.60 | Rs 590.00 | 412 |
| 2026-10-05 | Rs 580.10 | Rs 597.00 | Rs 580.10 | Rs 581.30 | 512 |
| 2026-10-02 | Rs 592.10 | Rs 595.00 | Rs 590.00 | Rs 590.00 | 460 |
| 2026-10-01 | Rs 586.10 | Rs 592.20 | Rs 586.00 | Rs 592.10 | 766 |
| 2026-09-30 | Rs 609.90 | Rs 609.90 | Rs 587.30 | Rs 594.00 | 1,192 |
| 2026-09-29 | Rs 600.00 | Rs 600.00 | Rs 590.00 | Rs 599.90 | 668 |
| 2026-09-28 | Rs 602.00 | Rs 606.90 | Rs 600.20 | Rs 606.90 | 5,660 |
| 2026-09-24 | Rs 597.00 | Rs 612.80 | Rs 597.00 | Rs 612.80 | 726 |
| 2026-09-23 | Rs 609.60 | Rs 624.00 | Rs 602.00 | Rs 603.00 | 5,101 |
| 2026-09-22 | Rs 597.00 | Rs 627.90 | Rs 597.00 | Rs 613.00 | 3,081 |
| 2026-09-18 | Rs 603.00 | Rs 615.00 | Rs 597.20 | Rs 615.00 | 7,828 |
| 2026-09-17 | Rs 615.00 | Rs 615.00 | Rs 602.00 | Rs 602.50 | 1,135 |
| 2026-09-16 | Rs 600.10 | Rs 605.00 | Rs 600.00 | Rs 600.00 | 1,292 |
| 2026-09-15 | Rs 617.00 | Rs 617.00 | Rs 590.30 | Rs 605.00 | 2,724 |
| 2026-09-14 | Rs 580.00 | Rs 590.00 | Rs 580.00 | Rs 588.00 | 989 |
| 2026-09-11 | Rs 584.00 | Rs 584.90 | Rs 573.10 | Rs 575.10 | 935 |
| 2026-09-10 | Rs 575.00 | Rs 580.00 | Rs 574.00 | Rs 574.00 | 970 |
| 2026-09-09 | Rs 594.00 | Rs 594.00 | Rs 575.00 | Rs 583.00 | 1,110 |
| 2026-09-07 | Rs 580.00 | Rs 589.90 | Rs 570.00 | Rs 589.00 | 1,126 |
| 2026-09-03 | Rs 580.00 | Rs 580.00 | Rs 580.00 | Rs 580.00 | 230 |
| 2026-09-02 | Rs 581.00 | Rs 581.00 | Rs 580.00 | Rs 580.00 | 36 |
| 2026-09-01 | Rs 580.00 | Rs 590.00 | Rs 580.00 | Rs 589.90 | 442 |
| 2026-08-31 | Rs 590.00 | Rs 590.00 | Rs 572.00 | Rs 589.00 | 2,365 |
| 2026-08-27 | Rs 590.00 | Rs 590.00 | Rs 573.00 | Rs 590.00 | 867 |
| 2026-08-26 | Rs 581.10 | Rs 584.00 | Rs 576.20 | Rs 578.00 | 1,863 |
| 2026-08-25 | Rs 590.00 | Rs 595.00 | Rs 585.00 | Rs 594.00 | 999 |
| 2026-08-24 | Rs 590.10 | Rs 597.80 | Rs 582.10 | Rs 597.80 | 2,277 |
| 2026-08-21 | Rs 600.00 | Rs 600.00 | Rs 589.00 | Rs 600.00 | 710 |
| 2026-08-20 | Rs 600.00 | Rs 600.00 | Rs 592.00 | Rs 599.80 | 1,330 |
| 2026-08-19 | Rs 595.50 | Rs 601.90 | Rs 590.00 | Rs 590.00 | 1,250 |
| 2026-08-18 | Rs 595.70 | Rs 603.00 | Rs 593.00 | Rs 595.50 | 3,198 |
| 2026-08-17 | Rs 600.00 | Rs 604.90 | Rs 596.10 | Rs 600.00 | 1,194 |
| 2026-08-14 | Rs 610.00 | Rs 610.00 | Rs 600.00 | Rs 609.90 | 721 |
| 2026-08-13 | Rs 600.10 | Rs 605.00 | Rs 600.10 | Rs 605.00 | 51 |
| 2026-08-12 | Rs 600.00 | Rs 610.00 | Rs 599.00 | Rs 599.00 | 1,699 |
| 2026-08-11 | Rs 602.50 | Rs 612.90 | Rs 601.10 | Rs 601.20 | 565 |
| 2026-08-10 | Rs 607.00 | Rs 615.00 | Rs 602.50 | Rs 602.50 | 296 |
| 2026-08-07 | Rs 600.40 | Rs 616.90 | Rs 600.30 | Rs 616.00 | 707 |
| 2026-08-06 | Rs 601.00 | Rs 614.70 | Rs 600.20 | Rs 614.70 | 96 |
| 2026-08-05 | Rs 610.00 | Rs 617.90 | Rs 602.60 | Rs 617.90 | 1,535 |
| 2026-08-04 | Rs 607.10 | Rs 619.90 | Rs 606.30 | Rs 619.00 | 760 |
| 2026-08-03 | Rs 626.00 | Rs 626.00 | Rs 616.00 | Rs 625.00 | 510 |
| 2026-07-31 | Rs 610.20 | Rs 623.90 | Rs 610.10 | Rs 616.00 | 430 |
| 2026-07-30 | Rs 622.00 | Rs 628.00 | Rs 620.00 | Rs 627.90 | 279 |
| 2026-07-29 | Rs 630.00 | Rs 635.50 | Rs 616.50 | Rs 631.00 | 228 |
| 2026-07-28 | Rs 624.00 | Rs 633.90 | Rs 620.00 | Rs 633.90 | 910 |
| 2026-07-27 | Rs 625.00 | Rs 639.50 | Rs 625.00 | Rs 636.00 | 747 |
| 2026-07-24 | Rs 622.00 | Rs 642.90 | Rs 622.00 | Rs 640.00 | 4,969 |
| 2026-07-23 | Rs 612.40 | Rs 635.00 | Rs 612.40 | Rs 635.00 | 2,174 |
| 2026-07-22 | Rs 615.10 | Rs 633.50 | Rs 615.10 | Rs 621.00 | 3,344 |
| 2026-07-21 | Rs 620.00 | Rs 629.00 | Rs 620.00 | Rs 629.00 | 1,560 |
| 2026-07-20 | Rs 630.00 | Rs 630.00 | Rs 622.10 | Rs 629.00 | 896 |
| 2026-07-17 | Rs 605.00 | Rs 630.00 | Rs 605.00 | Rs 626.00 | 4,156 |
| 2026-07-16 | Rs 606.60 | Rs 606.60 | Rs 590.00 | Rs 593.00 | 1,175 |
| 2026-07-15 | Rs 582.00 | Rs 610.00 | Rs 582.00 | Rs 595.30 | 808 |
| 2026-07-14 | Rs 588.00 | Rs 601.00 | Rs 585.00 | Rs 599.90 | 900 |
| 2026-07-13 | Rs 595.00 | Rs 604.90 | Rs 595.00 | Rs 595.00 | 1,265 |
| 2026-07-10 | Rs 596.40 | Rs 605.00 | Rs 596.10 | Rs 599.00 | 266 |
| 2026-07-09 | Rs 601.00 | Rs 610.00 | Rs 598.00 | Rs 608.00 | 1,163 |
| 2026-07-08 | Rs 601.20 | Rs 611.00 | Rs 600.00 | Rs 611.00 | 718 |
| 2026-07-07 | Rs 611.00 | Rs 618.00 | Rs 608.10 | Rs 609.00 | 2,227 |
| 2026-07-06 | Rs 606.10 | Rs 610.00 | Rs 600.20 | Rs 610.00 | 2,838 |
| 2026-07-03 | Rs 610.00 | Rs 620.00 | Rs 610.00 | Rs 617.00 | 1,248 |
| 2026-07-02 | Rs 616.00 | Rs 626.90 | Rs 610.00 | Rs 626.90 | 1,543 |
| 2026-07-01 | Rs 614.90 | Rs 629.70 | Rs 614.90 | Rs 628.70 | 930 |
| 2026-06-30 | Rs 616.00 | Rs 619.90 | Rs 605.40 | Rs 619.90 | 1,101 |
| 2026-06-29 | Rs 620.00 | Rs 620.00 | Rs 616.10 | Rs 616.10 | 917 |
| 2026-06-26 | Rs 622.30 | Rs 623.00 | Rs 622.00 | Rs 622.00 | 1,722 |
| 2026-06-25 | Rs 630.00 | Rs 634.00 | Rs 622.00 | Rs 634.00 | 529 |
| 2026-06-24 | Rs 633.00 | Rs 636.90 | Rs 622.40 | Rs 636.90 | 1,395 |
| 2026-06-23 | Rs 635.00 | Rs 640.00 | Rs 631.00 | Rs 640.00 | 128 |
| 2026-06-22 | Rs 609.90 | Rs 644.00 | Rs 609.90 | Rs 642.00 | 383 |
| 2026-06-19 | Rs 627.40 | Rs 643.90 | Rs 626.10 | Rs 642.00 | 2,313 |
| 2026-06-18 | Rs 635.00 | Rs 638.00 | Rs 635.00 | Rs 635.30 | 229 |
| 2026-06-17 | Rs 636.00 | Rs 640.00 | Rs 631.00 | Rs 640.00 | 858 |
| 2026-06-16 | Rs 640.00 | Rs 643.00 | Rs 636.00 | Rs 636.00 | 1,006 |
| 2026-06-15 | Rs 630.00 | Rs 638.00 | Rs 629.40 | Rs 638.00 | 272 |
| 2026-06-12 | Rs 622.00 | Rs 639.00 | Rs 622.00 | Rs 639.00 | 1,141 |
| 2026-06-11 | Rs 640.00 | Rs 645.00 | Rs 635.90 | Rs 635.90 | 2,130 |
| 2026-06-10 | Rs 650.90 | Rs 650.90 | Rs 636.80 | Rs 636.80 | 711 |
| 2026-06-09 | Rs 639.00 | Rs 644.00 | Rs 635.10 | Rs 636.30 | 1,207 |
| 2026-06-08 | Rs 641.10 | Rs 645.10 | Rs 641.00 | Rs 645.00 | 1,216 |
| 2026-06-05 | Rs 641.10 | Rs 652.00 | Rs 640.10 | Rs 642.00 | 2,065 |
| 2026-06-04 | Rs 650.00 | Rs 655.00 | Rs 649.00 | Rs 653.90 | 2,402 |
| 2026-06-03 | Rs 642.00 | Rs 656.00 | Rs 642.00 | Rs 645.00 | 1,226 |
| 2026-06-02 | Rs 635.00 | Rs 647.90 | Rs 635.00 | Rs 647.90 | 307 |
| 2026-06-01 | Rs 637.00 | Rs 648.20 | Rs 630.00 | Rs 648.20 | 938 |
| 2026-05-27 | Rs 635.00 | Rs 646.80 | Rs 628.00 | Rs 637.00 | 2,557 |
| 2026-05-26 | Rs 640.00 | Rs 657.00 | Rs 640.00 | Rs 647.00 | 1,407 |
| 2026-05-25 | Rs 633.10 | Rs 655.00 | Rs 633.10 | Rs 650.00 | 2,747 |
| 2026-05-22 | Rs 639.90 | Rs 640.00 | Rs 630.00 | Rs 632.00 | 1,357 |
| 2026-05-21 | Rs 645.00 | Rs 645.00 | Rs 628.00 | Rs 628.00 | 1,641 |
| 2026-05-20 | Rs 638.00 | Rs 642.00 | Rs 636.00 | Rs 636.00 | 1,522 |
| 2026-05-19 | Rs 627.00 | Rs 635.00 | Rs 626.00 | Rs 628.30 | 1,310 |
| 2026-05-18 | Rs 624.00 | Rs 638.00 | Rs 624.00 | Rs 626.00 | 1,005 |
| 2026-05-15 | Rs 635.00 | Rs 642.00 | Rs 620.10 | Rs 624.00 | 4,172 |
| 2026-05-14 | Rs 627.30 | Rs 632.00 | Rs 626.00 | Rs 629.00 | 2,523 |
| 2026-05-13 | Rs 626.00 | Rs 643.70 | Rs 626.00 | Rs 636.00 | 742 |
| 2026-05-12 | Rs 663.60 | Rs 663.60 | Rs 637.00 | Rs 639.00 | 1,613 |
| 2026-05-11 | Rs 640.00 | Rs 657.00 | Rs 640.00 | Rs 657.00 | 2,474 |
| 2026-05-08 | Rs 635.00 | Rs 644.00 | Rs 635.00 | Rs 644.00 | 2,399 |
| 2026-05-07 | Rs 633.00 | Rs 639.50 | Rs 633.00 | Rs 639.50 | 2,593 |
| 2026-05-06 | Rs 637.00 | Rs 642.00 | Rs 633.00 | Rs 633.00 | 845 |
| 2026-05-05 | Rs 641.00 | Rs 641.00 | Rs 630.00 | Rs 639.00 | 2,923 |
| 2026-05-04 | Rs 627.50 | Rs 645.00 | Rs 627.50 | Rs 636.00 | 1,256 |
| 2026-04-30 | Rs 613.70 | Rs 638.00 | Rs 613.70 | Rs 636.20 | 2,132 |
| 2026-04-29 | Rs 655.00 | Rs 646.20 | Rs 646.00 | Rs 646.00 | 280 |
| 2026-04-28 | Rs 650.10 | Rs 655.00 | Rs 647.10 | Rs 655.00 | 1,381 |
| 2026-04-27 | Rs 652.00 | Rs 659.00 | Rs 650.10 | Rs 650.10 | 422 |
| 2026-04-24 | Rs 692.80 | Rs 692.80 | Rs 652.00 | Rs 652.00 | 559 |
| 2026-04-23 | Rs 648.10 | Rs 660.00 | Rs 648.00 | Rs 659.90 | 2,045 |
| 2026-04-22 | Rs 645.80 | Rs 660.00 | Rs 645.80 | Rs 659.00 | 2,795 |
| 2026-04-21 | Rs 658.00 | Rs 658.00 | Rs 650.00 | Rs 657.90 | 3,968 |
| 2026-04-20 | Rs 660.00 | Rs 666.00 | Rs 650.00 | Rs 655.00 | 1,989 |
| 2026-04-17 | Rs 657.00 | Rs 668.90 | Rs 657.00 | Rs 658.00 | 1,508 |
| 2026-04-16 | Rs 665.00 | Rs 672.00 | Rs 663.00 | Rs 663.00 | 2,469 |
| 2026-04-15 | Rs 660.10 | Rs 675.00 | Rs 660.00 | Rs 672.00 | 928 |
| 2026-04-13 | Rs 668.00 | Rs 668.00 | Rs 663.20 | Rs 664.20 | 1,046 |
| 2026-04-10 | Rs 685.00 | Rs 685.00 | Rs 666.50 | Rs 668.50 | 2,824 |
| 2026-04-09 | Rs 675.00 | Rs 678.90 | Rs 672.00 | Rs 677.00 | 6,353 |
| 2026-04-08 | Rs 664.00 | Rs 672.00 | Rs 663.00 | Rs 668.00 | 1,348 |
| 2026-04-07 | Rs 669.00 | Rs 669.00 | Rs 652.20 | Rs 660.00 | 1,560 |
| 2026-04-06 | Rs 650.00 | Rs 669.00 | Rs 640.00 | Rs 669.00 | 16,302 |
| 2026-04-05 | Rs 669.00 | Rs 669.00 | Rs 634.50 | Rs 637.30 | 7,973 |
| 2026-04-02 | Rs 664.00 | Rs 677.00 | Rs 650.00 | Rs 674.00 | 5,756 |
| 2026-04-01 | Rs 680.00 | Rs 680.00 | Rs 665.00 | Rs 677.00 | 2,741 |
| 2026-03-31 | Rs 677.00 | Rs 690.00 | Rs 669.10 | Rs 690.00 | 2,452 |
| 2026-03-30 | Rs 687.00 | Rs 698.00 | Rs 674.50 | Rs 678.00 | 6,010 |
| 2026-03-29 | Rs 710.00 | Rs 710.00 | Rs 687.10 | Rs 687.10 | 8,103 |
| 2026-03-26 | Rs 700.00 | Rs 711.00 | Rs 698.10 | Rs 706.00 | 8,067 |
| 2026-03-25 | Rs 712.00 | Rs 719.90 | Rs 700.00 | Rs 706.30 | 6,457 |
| 2026-03-24 | Rs 725.00 | Rs 725.00 | Rs 713.00 | Rs 723.00 | 6,014 |
| 2026-03-23 | Rs 740.00 | Rs 741.00 | Rs 718.00 | Rs 727.00 | 4,730 |
| 2026-03-22 | Rs 708.90 | Rs 748.90 | Rs 700.00 | Rs 738.80 | 32,163 |
| 2026-03-19 | Rs 690.00 | Rs 704.00 | Rs 684.10 | Rs 696.10 | 6,021 |
| 2026-03-17 | Rs 683.00 | Rs 687.00 | Rs 682.10 | Rs 687.00 | 1,590 |
| 2026-03-16 | Rs 693.40 | Rs 699.00 | Rs 682.30 | Rs 690.00 | 6,283 |
| 2026-03-15 | Rs 700.00 | Rs 704.00 | Rs 691.40 | Rs 700.00 | 9,835 |
| 2026-03-12 | Rs 677.10 | Rs 700.00 | Rs 677.10 | Rs 696.00 | 9,181 |
| 2026-03-11 | Rs 685.00 | Rs 700.00 | Rs 685.00 | Rs 690.00 | 9,268 |
| 2026-03-10 | Rs 715.00 | Rs 715.00 | Rs 688.00 | Rs 688.00 | 13,961 |
| 2026-03-09 | Rs 688.00 | Rs 701.00 | Rs 688.00 | Rs 701.00 | 260 |
| 2026-03-03 | Rs 657.00 | Rs 680.00 | Rs 657.00 | Rs 675.00 | 3,041 |
| 2026-03-01 | Rs 645.00 | Rs 660.00 | Rs 645.00 | Rs 660.00 | 2,855 |
| 2026-02-26 | Rs 650.00 | Rs 656.90 | Rs 650.00 | Rs 656.90 | 1,513 |
| 2026-02-25 | Rs 652.00 | Rs 652.00 | Rs 645.50 | Rs 650.00 | 2,502 |
| 2026-02-24 | Rs 640.30 | Rs 651.90 | Rs 640.30 | Rs 651.90 | 1,540 |
| 2026-02-23 | Rs 650.00 | Rs 655.00 | Rs 646.00 | Rs 646.00 | 2,017 |
| 2026-02-22 | Rs 651.20 | Rs 651.80 | Rs 647.10 | Rs 648.00 | 5,243 |
| 2026-02-17 | Rs 652.00 | Rs 665.10 | Rs 652.00 | Rs 660.00 | 2,723 |
| 2026-02-16 | Rs 650.10 | Rs 663.10 | Rs 650.10 | Rs 657.00 | 629 |
| 2026-02-12 | Rs 670.90 | Rs 670.90 | Rs 656.00 | Rs 658.90 | 6,897 |
| 2026-02-11 | Rs 677.00 | Rs 677.00 | Rs 663.00 | Rs 663.00 | 4,060 |
| 2026-02-10 | Rs 665.00 | Rs 674.80 | Rs 663.00 | Rs 665.00 | 2,175 |
| 2026-02-09 | Rs 670.30 | Rs 675.00 | Rs 665.00 | Rs 665.00 | 5,717 |
| 2026-02-08 | Rs 677.10 | Rs 682.00 | Rs 668.10 | Rs 669.30 | 8,331 |
| 2026-02-05 | Rs 685.00 | Rs 690.00 | Rs 677.00 | Rs 677.00 | 7,471 |
| 2026-02-04 | Rs 683.00 | Rs 685.00 | Rs 675.60 | Rs 677.10 | 1,770 |
| 2026-02-03 | Rs 681.40 | Rs 683.80 | Rs 675.20 | Rs 675.20 | 4,091 |
| 2026-02-02 | Rs 684.00 | Rs 689.80 | Rs 681.00 | Rs 681.40 | 2,281 |
| 2026-02-01 | Rs 695.00 | Rs 695.00 | Rs 680.00 | Rs 684.00 | 5,280 |
| 2026-01-29 | Rs 695.00 | Rs 697.00 | Rs 681.60 | Rs 681.60 | 5,095 |
| 2026-01-28 | Rs 699.00 | Rs 699.00 | Rs 683.10 | Rs 687.10 | 1,689 |
| 2026-01-27 | Rs 705.00 | Rs 705.90 | Rs 684.10 | Rs 685.60 | 11,879 |
| 2026-01-26 | Rs 718.00 | Rs 718.00 | Rs 691.00 | Rs 692.10 | 7,023 |
| 2026-01-25 | Rs 697.00 | Rs 714.00 | Rs 688.00 | Rs 704.00 | 8,696 |
| 2026-01-22 | Rs 690.00 | Rs 699.90 | Rs 680.00 | Rs 684.10 | 7,053 |
| 2026-01-21 | Rs 719.70 | Rs 719.70 | Rs 696.00 | Rs 696.00 | 2,095 |
| 2026-01-20 | Rs 710.00 | Rs 714.50 | Rs 701.00 | Rs 706.20 | 5,952 |
| 2026-01-18 | Rs 745.60 | Rs 745.60 | Rs 690.60 | Rs 709.00 | 21,075 |
| 2026-01-14 | Rs 688.00 | Rs 731.00 | Rs 675.50 | Rs 731.00 | 4,384 |
| 2026-01-13 | Rs 673.70 | Rs 687.00 | Rs 673.70 | Rs 681.00 | 1,510 |
| 2026-01-12 | Rs 698.70 | Rs 698.70 | Rs 680.00 | Rs 683.90 | 3,394 |
| 2026-01-08 | Rs 680.00 | Rs 691.90 | Rs 680.00 | Rs 685.00 | 3,035 |
| 2026-01-07 | Rs 700.00 | Rs 702.70 | Rs 684.00 | Rs 684.00 | 2,608 |
| 2026-01-06 | Rs 705.80 | Rs 715.00 | Rs 686.70 | Rs 689.00 | 1,132 |
| 2026-01-05 | Rs 676.20 | Rs 730.00 | Rs 671.00 | Rs 692.00 | 12,640 |
| 2026-01-04 | Rs 680.30 | Rs 690.00 | Rs 680.30 | Rs 689.90 | 1,317 |
| 2026-01-01 | Rs 711.00 | Rs 711.00 | Rs 680.00 | Rs 694.00 | 3,074 |
| 2025-12-31 | Rs 707.60 | Rs 707.60 | Rs 685.00 | Rs 697.60 | 4,031 |
| 2025-12-29 | Rs 715.00 | Rs 721.10 | Rs 693.00 | Rs 707.60 | 10,678 |
| 2025-12-28 | Rs 685.10 | Rs 741.50 | Rs 675.10 | Rs 707.00 | 7,916 |
| 2025-12-24 | Rs 704.00 | Rs 719.10 | Rs 678.00 | Rs 688.00 | 1,235 |
| 2025-12-23 | Rs 686.00 | Rs 693.00 | Rs 678.30 | Rs 691.80 | 945 |
| 2025-12-22 | Rs 676.50 | Rs 685.00 | Rs 676.40 | Rs 685.00 | 1,387 |
| 2025-12-21 | Rs 676.20 | Rs 692.00 | Rs 675.30 | Rs 688.00 | 2,654 |
| 2025-12-18 | Rs 690.50 | Rs 690.50 | Rs 685.30 | Rs 689.00 | 2,582 |
| 2025-12-17 | Rs 695.00 | Rs 714.00 | Rs 693.10 | Rs 695.00 | 6,287 |
| 2025-12-16 | Rs 696.00 | Rs 709.80 | Rs 696.00 | Rs 704.00 | 4,246 |
| 2025-12-15 | Rs 735.00 | Rs 735.00 | Rs 678.00 | Rs 707.00 | 9,821 |
| 2025-12-14 | Rs 698.80 | Rs 750.00 | Rs 692.00 | Rs 750.00 | 8,142 |
| 2025-12-11 | Rs 695.80 | Rs 737.00 | Rs 695.80 | Rs 713.00 | 11,228 |
| 2025-12-10 | Rs 695.80 | Rs 723.00 | Rs 695.80 | Rs 710.00 | 8,722 |
| 2025-12-09 | Rs 690.30 | Rs 712.00 | Rs 690.30 | Rs 709.90 | 6,187 |
| 2025-12-08 | Rs 678.60 | Rs 747.00 | Rs 678.60 | Rs 698.00 | 5,711 |
| 2025-12-07 | Rs 690.10 | Rs 704.10 | Rs 686.00 | Rs 691.00 | 7,435 |
| 2025-12-03 | Rs 710.00 | Rs 717.00 | Rs 695.00 | Rs 704.00 | 3,713 |
| 2025-12-02 | Rs 710.00 | Rs 720.00 | Rs 686.90 | Rs 703.00 | 3,220 |
| 2025-12-01 | Rs 698.00 | Rs 724.00 | Rs 674.20 | Rs 700.90 | 10,989 |
| 2025-11-30 | Rs 691.00 | Rs 702.00 | Rs 679.10 | Rs 685.00 | 3,917 |
| 2025-11-27 | Rs 680.00 | Rs 692.00 | Rs 678.40 | Rs 688.90 | 981 |
| 2025-11-26 | Rs 699.00 | Rs 699.00 | Rs 674.00 | Rs 680.00 | 2,990 |
| 2025-11-25 | Rs 706.00 | Rs 720.00 | Rs 686.00 | Rs 687.00 | 1,131 |
| 2025-11-24 | Rs 692.00 | Rs 708.00 | Rs 692.00 | Rs 692.50 | 4,335 |
| 2025-11-23 | Rs 675.00 | Rs 687.10 | Rs 675.00 | Rs 685.00 | 4,671 |
| 2025-11-20 | Rs 662.00 | Rs 677.90 | Rs 654.50 | Rs 673.00 | 3,336 |
| 2025-11-19 | Rs 654.00 | Rs 656.80 | Rs 644.00 | Rs 653.00 | 540 |
| 2025-11-18 | Rs 669.00 | Rs 669.00 | Rs 657.00 | Rs 667.00 | 362 |
| 2025-11-17 | Rs 663.00 | Rs 669.00 | Rs 655.70 | Rs 661.00 | 922 |
| 2025-11-16 | Rs 648.20 | Rs 660.00 | Rs 643.10 | Rs 654.90 | 3,394 |
| 2025-11-13 | Rs 662.00 | Rs 662.00 | Rs 642.00 | Rs 654.00 | 2,333 |
| 2025-11-12 | Rs 663.00 | Rs 663.00 | Rs 655.00 | Rs 655.50 | 1,041 |
| 2025-11-11 | Rs 651.00 | Rs 663.00 | Rs 646.00 | Rs 663.00 | 530 |
| 2025-11-10 | Rs 651.00 | Rs 664.00 | Rs 651.00 | Rs 664.00 | 73 |
| 2025-11-09 | Rs 655.20 | Rs 667.00 | Rs 653.70 | Rs 660.00 | 1,259 |
| 2025-11-06 | Rs 658.00 | Rs 665.00 | Rs 658.00 | Rs 665.00 | 82 |
| 2025-11-05 | Rs 656.10 | Rs 670.00 | Rs 650.00 | Rs 670.00 | 2,525 |
| 2025-11-04 | Rs 670.10 | Rs 670.10 | Rs 660.00 | Rs 660.20 | 919 |
| 2025-11-03 | Rs 674.10 | Rs 678.00 | Rs 665.00 | Rs 670.40 | 1,683 |
| 2025-11-02 | Rs 690.00 | Rs 691.90 | Rs 681.10 | Rs 687.00 | 5,630 |
| 2025-10-30 | Rs 655.00 | Rs 691.00 | Rs 652.00 | Rs 691.00 | 2,053 |
| 2025-10-29 | Rs 668.00 | Rs 668.00 | Rs 647.00 | Rs 648.00 | 2,590 |
| 2025-10-28 | Rs 634.90 | Rs 673.00 | Rs 626.10 | Rs 659.90 | 4,696 |
| 2025-10-26 | Rs 608.00 | Rs 626.90 | Rs 596.00 | Rs 626.90 | 2,509 |
| 2025-10-19 | Rs 614.00 | Rs 620.00 | Rs 605.00 | Rs 620.00 | 2,161 |
| 2025-10-16 | Rs 626.00 | Rs 635.00 | Rs 613.60 | Rs 617.10 | 6,097 |
| 2025-10-15 | Rs 636.10 | Rs 640.00 | Rs 630.00 | Rs 630.20 | 2,278 |
| 2025-10-14 | Rs 645.00 | Rs 648.00 | Rs 635.30 | Rs 648.00 | 2,029 |
| 2025-10-13 | Rs 655.00 | Rs 660.00 | Rs 640.10 | Rs 652.00 | 1,971 |
| 2025-10-12 | Rs 658.10 | Rs 659.00 | Rs 637.00 | Rs 650.00 | 12,533 |
| 2025-10-09 | Rs 683.40 | Rs 709.90 | Rs 670.00 | Rs 670.00 | 1,697 |
| 2025-10-08 | Rs 674.10 | Rs 675.00 | Rs 657.10 | Rs 670.00 | 3,220 |
| 2025-10-07 | Rs 681.10 | Rs 681.30 | Rs 675.00 | Rs 680.00 | 1,248 |
| 2025-09-28 | Rs 682.00 | Rs 694.00 | Rs 677.10 | Rs 694.00 | 2,143 |
| 2025-09-25 | Rs 690.00 | Rs 694.00 | Rs 686.00 | Rs 687.30 | 794 |
| 2025-09-24 | Rs 693.00 | Rs 696.20 | Rs 691.30 | Rs 693.00 | 826 |
| 2025-09-23 | Rs 703.00 | Rs 719.90 | Rs 700.00 | Rs 701.00 | 2,550 |
| 2025-09-21 | Rs 677.00 | Rs 712.00 | Rs 664.00 | Rs 693.45 | 3,549 |
| 2025-09-18 | Rs 663.80 | Rs 663.80 | Rs 663.80 | Rs 663.80 | 10 |
| 2025-09-08 | Rs 678.51 | Rs 685.00 | Rs 675.10 | Rs 677.29 | 826 |
| 2025-09-07 | Rs 685.00 | Rs 685.00 | Rs 671.30 | Rs 678.51 | 1,088 |
| 2025-09-04 | Rs 685.00 | Rs 685.00 | Rs 674.30 | Rs 675.60 | 3,261 |