Nepal Republic Media Limited (NRM) Price History
Daily open, high, low, close and volume for Nepal Republic Media Limited (NRM) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 277.00 | Rs 282.30 | Rs 275.00 | Rs 275.20 | 7,883 |
| 2026-10-08 | Rs 284.90 | Rs 284.90 | Rs 276.60 | Rs 279.00 | 1,799 |
| 2026-10-07 | Rs 279.30 | Rs 282.00 | Rs 277.00 | Rs 277.00 | 4,816 |
| 2026-10-06 | Rs 275.00 | Rs 284.90 | Rs 275.00 | Rs 282.50 | 3,880 |
| 2026-10-05 | Rs 288.00 | Rs 288.00 | Rs 281.20 | Rs 283.00 | 2,270 |
| 2026-10-02 | Rs 287.10 | Rs 289.90 | Rs 285.00 | Rs 289.80 | 5,505 |
| 2026-10-01 | Rs 280.70 | Rs 290.00 | Rs 280.70 | Rs 290.00 | 6,286 |
| 2026-09-30 | Rs 280.10 | Rs 287.90 | Rs 280.10 | Rs 287.90 | 3,340 |
| 2026-09-29 | Rs 279.10 | Rs 288.00 | Rs 279.10 | Rs 282.00 | 5,184 |
| 2026-09-28 | Rs 286.10 | Rs 288.00 | Rs 284.00 | Rs 285.00 | 9,433 |
| 2026-09-24 | Rs 286.10 | Rs 291.90 | Rs 286.10 | Rs 288.00 | 4,379 |
| 2026-09-23 | Rs 290.10 | Rs 293.00 | Rs 287.00 | Rs 288.40 | 4,618 |
| 2026-09-22 | Rs 277.90 | Rs 301.00 | Rs 277.90 | Rs 294.00 | 4,204 |
| 2026-09-18 | Rs 287.00 | Rs 295.00 | Rs 287.00 | Rs 292.50 | 6,220 |
| 2026-09-17 | Rs 299.50 | Rs 299.50 | Rs 291.00 | Rs 295.00 | 4,495 |
| 2026-09-16 | Rs 295.00 | Rs 300.00 | Rs 294.10 | Rs 295.00 | 6,085 |
| 2026-09-15 | Rs 304.00 | Rs 315.00 | Rs 291.00 | Rs 297.10 | 17,218 |
| 2026-09-14 | Rs 283.00 | Rs 290.00 | Rs 283.00 | Rs 290.00 | 9,951 |
| 2026-09-11 | Rs 275.00 | Rs 285.00 | Rs 275.00 | Rs 283.00 | 5,358 |
| 2026-09-10 | Rs 275.10 | Rs 277.90 | Rs 270.90 | Rs 275.00 | 11,351 |
| 2026-09-09 | Rs 287.00 | Rs 287.00 | Rs 275.10 | Rs 275.10 | 12,463 |
| 2026-09-07 | Rs 285.20 | Rs 292.00 | Rs 280.00 | Rs 287.00 | 6,638 |
| 2026-09-03 | Rs 285.00 | Rs 292.10 | Rs 282.00 | Rs 285.20 | 2,515 |
| 2026-09-02 | Rs 275.00 | Rs 290.00 | Rs 275.00 | Rs 283.80 | 5,274 |
| 2026-09-01 | Rs 278.00 | Rs 291.20 | Rs 273.00 | Rs 283.00 | 9,360 |
| 2026-08-31 | Rs 285.00 | Rs 288.00 | Rs 278.00 | Rs 280.00 | 5,610 |
| 2026-08-27 | Rs 285.40 | Rs 295.00 | Rs 283.80 | Rs 288.50 | 3,975 |
| 2026-08-26 | Rs 297.00 | Rs 299.00 | Rs 285.30 | Rs 292.50 | 18,241 |
| 2026-08-25 | Rs 296.00 | Rs 300.00 | Rs 295.00 | Rs 299.00 | 3,605 |
| 2026-08-24 | Rs 303.00 | Rs 303.00 | Rs 295.20 | Rs 296.00 | 5,160 |
| 2026-08-21 | Rs 300.00 | Rs 303.00 | Rs 295.00 | Rs 295.10 | 14,926 |
| 2026-08-20 | Rs 301.00 | Rs 305.00 | Rs 299.00 | Rs 300.10 | 4,865 |
| 2026-08-19 | Rs 296.00 | Rs 303.00 | Rs 296.00 | Rs 301.00 | 6,548 |
| 2026-08-18 | Rs 310.00 | Rs 310.00 | Rs 298.00 | Rs 303.00 | 3,177 |
| 2026-08-17 | Rs 300.00 | Rs 304.00 | Rs 299.50 | Rs 304.00 | 8,186 |
| 2026-08-14 | Rs 305.00 | Rs 305.00 | Rs 300.00 | Rs 302.00 | 8,640 |
| 2026-08-13 | Rs 305.00 | Rs 305.00 | Rs 297.10 | Rs 303.00 | 7,655 |
| 2026-08-12 | Rs 304.00 | Rs 306.00 | Rs 301.70 | Rs 303.30 | 4,792 |
| 2026-08-11 | Rs 306.00 | Rs 310.00 | Rs 300.10 | Rs 304.00 | 6,042 |
| 2026-08-10 | Rs 305.50 | Rs 306.50 | Rs 305.50 | Rs 306.40 | 5,089 |
| 2026-08-07 | Rs 308.10 | Rs 310.00 | Rs 305.10 | Rs 305.10 | 4,650 |
| 2026-08-06 | Rs 307.00 | Rs 314.90 | Rs 306.00 | Rs 310.50 | 3,279 |
| 2026-08-05 | Rs 310.00 | Rs 313.00 | Rs 306.00 | Rs 312.50 | 4,257 |
| 2026-08-04 | Rs 310.00 | Rs 315.00 | Rs 310.00 | Rs 314.00 | 2,575 |
| 2026-08-03 | Rs 310.10 | Rs 318.00 | Rs 310.10 | Rs 313.00 | 3,250 |
| 2026-07-31 | Rs 304.00 | Rs 319.00 | Rs 303.80 | Rs 315.00 | 2,868 |
| 2026-07-30 | Rs 312.10 | Rs 317.00 | Rs 309.00 | Rs 313.00 | 10,101 |
| 2026-07-29 | Rs 315.00 | Rs 323.00 | Rs 311.10 | Rs 312.10 | 5,945 |
| 2026-07-28 | Rs 314.00 | Rs 322.00 | Rs 311.00 | Rs 319.00 | 6,260 |
| 2026-07-27 | Rs 324.00 | Rs 326.00 | Rs 315.00 | Rs 317.00 | 10,749 |
| 2026-07-24 | Rs 330.00 | Rs 335.00 | Rs 320.30 | Rs 328.40 | 12,102 |
| 2026-07-23 | Rs 332.00 | Rs 332.00 | Rs 317.00 | Rs 329.20 | 11,195 |
| 2026-07-22 | Rs 323.10 | Rs 334.00 | Rs 323.10 | Rs 325.00 | 8,796 |
| 2026-07-21 | Rs 322.00 | Rs 332.00 | Rs 317.50 | Rs 330.00 | 25,233 |
| 2026-07-20 | Rs 330.00 | Rs 330.00 | Rs 316.00 | Rs 322.00 | 7,132 |
| 2026-07-17 | Rs 305.10 | Rs 322.50 | Rs 305.10 | Rs 321.00 | 18,927 |
| 2026-07-16 | Rs 295.10 | Rs 309.00 | Rs 295.10 | Rs 300.00 | 7,884 |
| 2026-07-15 | Rs 296.00 | Rs 311.00 | Rs 296.00 | Rs 301.00 | 12,001 |
| 2026-07-14 | Rs 305.00 | Rs 310.00 | Rs 295.10 | Rs 301.10 | 14,261 |
| 2026-07-13 | Rs 316.00 | Rs 324.90 | Rs 304.00 | Rs 304.00 | 9,356 |
| 2026-07-10 | Rs 320.00 | Rs 325.60 | Rs 316.40 | Rs 318.00 | 6,711 |
| 2026-07-09 | Rs 313.20 | Rs 320.00 | Rs 313.20 | Rs 316.20 | 2,781 |
| 2026-07-08 | Rs 320.20 | Rs 324.00 | Rs 315.00 | Rs 320.00 | 3,666 |
| 2026-07-07 | Rs 326.90 | Rs 336.50 | Rs 321.00 | Rs 323.00 | 3,776 |
| 2026-07-06 | Rs 335.00 | Rs 335.00 | Rs 320.00 | Rs 323.00 | 6,814 |
| 2026-07-03 | Rs 325.00 | Rs 339.00 | Rs 325.00 | Rs 335.00 | 8,736 |
| 2026-07-02 | Rs 329.00 | Rs 332.80 | Rs 322.10 | Rs 330.00 | 6,301 |
| 2026-07-01 | Rs 315.50 | Rs 338.70 | Rs 315.50 | Rs 329.00 | 8,953 |
| 2026-06-30 | Rs 328.00 | Rs 336.00 | Rs 320.00 | Rs 321.10 | 8,787 |
| 2026-06-29 | Rs 317.00 | Rs 331.00 | Rs 317.00 | Rs 329.00 | 16,080 |
| 2026-06-26 | Rs 311.00 | Rs 325.00 | Rs 311.00 | Rs 321.00 | 5,813 |
| 2026-06-25 | Rs 314.50 | Rs 322.00 | Rs 314.00 | Rs 317.00 | 8,198 |
| 2026-06-24 | Rs 325.00 | Rs 325.00 | Rs 315.00 | Rs 317.50 | 16,378 |
| 2026-06-23 | Rs 331.00 | Rs 332.00 | Rs 321.50 | Rs 323.00 | 15,594 |
| 2026-06-22 | Rs 335.00 | Rs 340.00 | Rs 332.00 | Rs 332.00 | 11,855 |
| 2026-06-19 | Rs 335.00 | Rs 338.00 | Rs 331.30 | Rs 331.60 | 17,517 |
| 2026-06-18 | Rs 338.00 | Rs 344.00 | Rs 332.00 | Rs 335.00 | 8,074 |
| 2026-06-17 | Rs 335.00 | Rs 340.00 | Rs 331.10 | Rs 337.00 | 14,466 |
| 2026-06-16 | Rs 350.00 | Rs 350.00 | Rs 335.00 | Rs 335.50 | 23,268 |
| 2026-06-15 | Rs 346.00 | Rs 353.00 | Rs 340.00 | Rs 340.00 | 21,970 |
| 2026-06-12 | Rs 346.00 | Rs 352.00 | Rs 345.00 | Rs 345.30 | 19,281 |
| 2026-06-11 | Rs 355.00 | Rs 355.90 | Rs 346.30 | Rs 346.30 | 21,551 |
| 2026-06-10 | Rs 360.00 | Rs 368.00 | Rs 352.50 | Rs 355.00 | 12,959 |
| 2026-06-09 | Rs 354.20 | Rs 359.00 | Rs 351.00 | Rs 359.00 | 13,893 |
| 2026-06-08 | Rs 360.00 | Rs 361.00 | Rs 355.10 | Rs 358.70 | 21,499 |
| 2026-06-05 | Rs 365.00 | Rs 366.00 | Rs 359.00 | Rs 361.50 | 13,099 |
| 2026-06-04 | Rs 365.00 | Rs 370.00 | Rs 361.10 | Rs 365.00 | 13,477 |
| 2026-06-03 | Rs 362.00 | Rs 379.00 | Rs 360.00 | Rs 365.00 | 30,128 |
| 2026-06-02 | Rs 355.00 | Rs 387.70 | Rs 355.00 | Rs 362.00 | 59,470 |
| 2026-06-01 | Rs 397.50 | Rs 397.50 | Rs 370.30 | Rs 373.00 | 28,761 |
| 2026-05-27 | Rs 390.00 | Rs 404.00 | Rs 390.00 | Rs 393.30 | 35,938 |
| 2026-05-26 | Rs 361.00 | Rs 399.90 | Rs 361.00 | Rs 399.90 | 67,307 |
| 2026-05-25 | Rs 345.90 | Rs 388.00 | Rs 345.90 | Rs 380.00 | 43,698 |
| 2026-05-22 | Rs 346.30 | Rs 367.00 | Rs 346.30 | Rs 364.10 | 22,557 |
| 2026-05-21 | Rs 374.00 | Rs 374.00 | Rs 364.00 | Rs 364.50 | 15,395 |
| 2026-05-20 | Rs 374.00 | Rs 375.00 | Rs 363.00 | Rs 374.00 | 24,231 |
| 2026-05-19 | Rs 359.90 | Rs 375.00 | Rs 351.00 | Rs 373.50 | 24,240 |
| 2026-05-18 | Rs 350.50 | Rs 360.50 | Rs 350.00 | Rs 351.00 | 23,878 |
| 2026-05-15 | Rs 375.10 | Rs 383.00 | Rs 356.00 | Rs 358.00 | 48,200 |
| 2026-05-14 | Rs 388.00 | Rs 390.00 | Rs 373.20 | Rs 375.10 | 34,360 |
| 2026-05-13 | Rs 386.00 | Rs 395.00 | Rs 386.00 | Rs 390.00 | 8,717 |
| 2026-05-12 | Rs 410.00 | Rs 410.00 | Rs 392.50 | Rs 397.00 | 13,826 |
| 2026-05-11 | Rs 394.00 | Rs 410.00 | Rs 394.00 | Rs 404.90 | 16,436 |
| 2026-05-08 | Rs 392.00 | Rs 395.00 | Rs 388.00 | Rs 392.00 | 19,187 |
| 2026-05-07 | Rs 395.00 | Rs 395.00 | Rs 389.20 | Rs 390.10 | 15,573 |
| 2026-05-06 | Rs 390.00 | Rs 400.00 | Rs 390.00 | Rs 397.90 | 7,608 |
| 2026-05-05 | Rs 398.00 | Rs 399.90 | Rs 395.00 | Rs 395.00 | 7,963 |
| 2026-05-04 | Rs 399.00 | Rs 400.00 | Rs 395.00 | Rs 396.00 | 9,935 |
| 2026-04-30 | Rs 394.00 | Rs 404.00 | Rs 394.00 | Rs 400.00 | 10,830 |
| 2026-04-29 | Rs 395.00 | Rs 407.40 | Rs 395.00 | Rs 399.00 | 19,449 |
| 2026-04-28 | Rs 407.40 | Rs 410.00 | Rs 400.00 | Rs 401.00 | 14,301 |
| 2026-04-27 | Rs 403.30 | Rs 411.90 | Rs 395.10 | Rs 407.40 | 8,168 |
| 2026-04-24 | Rs 400.10 | Rs 408.80 | Rs 395.80 | Rs 403.30 | 7,376 |
| 2026-04-23 | Rs 410.00 | Rs 410.00 | Rs 401.10 | Rs 404.50 | 5,185 |
| 2026-04-22 | Rs 406.00 | Rs 412.00 | Rs 398.00 | Rs 409.90 | 32,699 |
| 2026-04-21 | Rs 412.00 | Rs 415.00 | Rs 405.30 | Rs 407.00 | 12,650 |
| 2026-04-20 | Rs 436.00 | Rs 436.00 | Rs 411.10 | Rs 412.00 | 6,945 |
| 2026-04-17 | Rs 415.00 | Rs 423.30 | Rs 408.40 | Rs 416.90 | 22,433 |
| 2026-04-16 | Rs 430.00 | Rs 434.00 | Rs 414.30 | Rs 415.90 | 13,414 |
| 2026-04-15 | Rs 415.00 | Rs 429.90 | Rs 415.00 | Rs 426.60 | 22,879 |
| 2026-04-13 | Rs 415.00 | Rs 419.90 | Rs 413.40 | Rs 416.30 | 12,352 |
| 2026-04-10 | Rs 415.80 | Rs 423.90 | Rs 414.20 | Rs 417.20 | 22,867 |
| 2026-04-09 | Rs 425.00 | Rs 425.00 | Rs 417.00 | Rs 423.90 | 24,862 |
| 2026-04-08 | Rs 408.00 | Rs 418.20 | Rs 408.00 | Rs 418.00 | 9,644 |
| 2026-04-07 | Rs 410.00 | Rs 418.00 | Rs 405.00 | Rs 408.00 | 24,932 |
| 2026-04-06 | Rs 392.00 | Rs 417.00 | Rs 392.00 | Rs 410.00 | 20,009 |
| 2026-04-05 | Rs 417.00 | Rs 417.00 | Rs 391.00 | Rs 400.00 | 48,297 |
| 2026-04-02 | Rs 420.00 | Rs 431.40 | Rs 412.20 | Rs 419.00 | 21,026 |
| 2026-04-01 | Rs 428.00 | Rs 436.00 | Rs 423.00 | Rs 425.00 | 22,901 |
| 2026-03-31 | Rs 427.00 | Rs 436.00 | Rs 424.10 | Rs 435.00 | 19,704 |
| 2026-03-30 | Rs 430.00 | Rs 437.00 | Rs 425.20 | Rs 431.00 | 32,344 |
| 2026-03-29 | Rs 453.50 | Rs 455.00 | Rs 430.00 | Rs 430.00 | 46,474 |
| 2026-03-26 | Rs 447.90 | Rs 457.00 | Rs 442.50 | Rs 453.10 | 32,961 |
| 2026-03-25 | Rs 455.60 | Rs 459.80 | Rs 448.60 | Rs 451.00 | 18,221 |
| 2026-03-24 | Rs 459.00 | Rs 470.00 | Rs 458.00 | Rs 463.00 | 45,526 |
| 2026-03-23 | Rs 460.00 | Rs 462.00 | Rs 447.10 | Rs 458.00 | 70,672 |
| 2026-03-22 | Rs 450.00 | Rs 459.00 | Rs 446.00 | Rs 454.00 | 74,078 |
| 2026-03-19 | Rs 436.00 | Rs 448.00 | Rs 436.00 | Rs 447.40 | 62,669 |
| 2026-03-17 | Rs 434.00 | Rs 437.90 | Rs 430.60 | Rs 435.10 | 20,477 |
| 2026-03-16 | Rs 438.00 | Rs 445.80 | Rs 430.00 | Rs 430.30 | 30,690 |
| 2026-03-15 | Rs 440.30 | Rs 448.00 | Rs 437.00 | Rs 438.10 | 28,531 |
| 2026-03-12 | Rs 435.40 | Rs 447.00 | Rs 435.30 | Rs 445.00 | 36,028 |
| 2026-03-11 | Rs 454.00 | Rs 454.00 | Rs 438.20 | Rs 439.80 | 32,736 |
| 2026-03-10 | Rs 470.00 | Rs 470.00 | Rs 440.00 | Rs 446.00 | 79,858 |
| 2026-03-09 | Rs 436.00 | Rs 470.00 | Rs 436.00 | Rs 470.00 | 4,570 |
| 2026-03-03 | Rs 419.00 | Rs 432.00 | Rs 418.00 | Rs 428.00 | 11,897 |
| 2026-03-01 | Rs 412.00 | Rs 420.00 | Rs 411.70 | Rs 420.00 | 15,601 |
| 2026-02-26 | Rs 417.00 | Rs 423.00 | Rs 417.00 | Rs 420.00 | 14,992 |
| 2026-02-25 | Rs 420.00 | Rs 427.80 | Rs 418.00 | Rs 418.00 | 8,915 |
| 2026-02-24 | Rs 418.00 | Rs 420.00 | Rs 415.60 | Rs 420.00 | 8,739 |
| 2026-02-23 | Rs 420.00 | Rs 421.90 | Rs 416.20 | Rs 418.00 | 11,703 |
| 2026-02-22 | Rs 417.00 | Rs 420.00 | Rs 415.00 | Rs 420.00 | 9,784 |
| 2026-02-17 | Rs 420.00 | Rs 425.00 | Rs 417.20 | Rs 420.00 | 22,710 |
| 2026-02-16 | Rs 422.00 | Rs 428.00 | Rs 419.00 | Rs 422.50 | 19,811 |
| 2026-02-12 | Rs 430.40 | Rs 430.40 | Rs 420.00 | Rs 425.00 | 38,154 |
| 2026-02-11 | Rs 428.00 | Rs 430.30 | Rs 422.00 | Rs 422.00 | 30,195 |
| 2026-02-10 | Rs 426.00 | Rs 434.00 | Rs 424.30 | Rs 427.50 | 25,804 |
| 2026-02-09 | Rs 431.00 | Rs 439.60 | Rs 426.00 | Rs 426.00 | 38,522 |
| 2026-02-08 | Rs 431.00 | Rs 447.70 | Rs 431.00 | Rs 433.00 | 29,994 |
| 2026-02-05 | Rs 427.00 | Rs 452.00 | Rs 426.00 | Rs 439.00 | 36,807 |
| 2026-02-04 | Rs 435.00 | Rs 438.00 | Rs 425.50 | Rs 427.00 | 26,929 |
| 2026-02-03 | Rs 435.00 | Rs 440.00 | Rs 427.00 | Rs 431.00 | 38,839 |
| 2026-02-02 | Rs 431.20 | Rs 446.60 | Rs 431.20 | Rs 435.00 | 25,596 |
| 2026-02-01 | Rs 445.00 | Rs 448.90 | Rs 440.00 | Rs 440.00 | 25,460 |
| 2026-01-29 | Rs 443.00 | Rs 460.00 | Rs 441.70 | Rs 442.20 | 57,756 |
| 2026-01-28 | Rs 440.00 | Rs 452.00 | Rs 438.00 | Rs 446.20 | 36,375 |
| 2026-01-27 | Rs 443.90 | Rs 458.90 | Rs 438.00 | Rs 444.00 | 63,421 |
| 2026-01-26 | Rs 461.00 | Rs 463.00 | Rs 444.00 | Rs 452.90 | 65,749 |
| 2026-01-25 | Rs 436.50 | Rs 462.70 | Rs 436.50 | Rs 458.00 | 74,678 |
| 2026-01-22 | Rs 438.00 | Rs 451.20 | Rs 438.00 | Rs 445.00 | 57,377 |
| 2026-01-21 | Rs 447.80 | Rs 462.00 | Rs 442.10 | Rs 442.10 | 48,402 |
| 2026-01-20 | Rs 448.00 | Rs 460.00 | Rs 447.00 | Rs 456.90 | 54,557 |
| 2026-01-18 | Rs 445.00 | Rs 452.00 | Rs 440.00 | Rs 448.00 | 42,209 |
| 2026-01-14 | Rs 448.00 | Rs 453.00 | Rs 434.00 | Rs 438.50 | 36,805 |
| 2026-01-13 | Rs 424.40 | Rs 453.90 | Rs 424.40 | Rs 447.90 | 76,294 |
| 2026-01-12 | Rs 440.10 | Rs 448.40 | Rs 431.00 | Rs 433.00 | 76,062 |
| 2026-01-08 | Rs 438.00 | Rs 448.00 | Rs 438.00 | Rs 446.90 | 22,579 |
| 2026-01-07 | Rs 450.00 | Rs 460.00 | Rs 437.00 | Rs 440.00 | 52,182 |
| 2026-01-06 | Rs 443.50 | Rs 469.00 | Rs 430.00 | Rs 458.00 | 167,235 |
| 2026-01-05 | Rs 413.10 | Rs 440.00 | Rs 413.10 | Rs 435.00 | 85,320 |
| 2026-01-04 | Rs 412.00 | Rs 419.00 | Rs 412.00 | Rs 416.00 | 15,508 |
| 2026-01-01 | Rs 417.00 | Rs 425.00 | Rs 414.10 | Rs 414.80 | 18,564 |
| 2025-12-31 | Rs 416.00 | Rs 425.00 | Rs 412.10 | Rs 417.30 | 16,397 |
| 2025-12-29 | Rs 430.00 | Rs 430.00 | Rs 417.10 | Rs 419.00 | 11,533 |
| 2025-12-28 | Rs 419.00 | Rs 425.90 | Rs 419.00 | Rs 423.00 | 22,964 |
| 2025-12-24 | Rs 418.00 | Rs 421.00 | Rs 415.60 | Rs 417.00 | 22,502 |
| 2025-12-23 | Rs 414.50 | Rs 425.00 | Rs 413.00 | Rs 423.90 | 24,890 |
| 2025-12-22 | Rs 418.00 | Rs 425.00 | Rs 415.10 | Rs 416.20 | 8,545 |
| 2025-12-21 | Rs 415.50 | Rs 431.00 | Rs 415.50 | Rs 420.90 | 20,610 |
| 2025-12-18 | Rs 428.00 | Rs 430.00 | Rs 421.00 | Rs 422.00 | 26,838 |
| 2025-12-17 | Rs 438.60 | Rs 440.00 | Rs 426.00 | Rs 428.00 | 38,989 |
| 2025-12-16 | Rs 417.00 | Rs 434.90 | Rs 410.70 | Rs 433.00 | 58,625 |
| 2025-12-15 | Rs 411.50 | Rs 415.00 | Rs 410.10 | Rs 411.80 | 15,262 |
| 2025-12-14 | Rs 410.10 | Rs 416.00 | Rs 410.10 | Rs 411.00 | 15,738 |
| 2025-12-11 | Rs 412.00 | Rs 419.90 | Rs 412.00 | Rs 414.90 | 13,340 |
| 2025-12-10 | Rs 420.00 | Rs 421.00 | Rs 413.10 | Rs 414.00 | 28,946 |
| 2025-12-09 | Rs 412.60 | Rs 425.00 | Rs 412.60 | Rs 422.00 | 15,483 |
| 2025-12-08 | Rs 409.00 | Rs 429.00 | Rs 409.00 | Rs 421.00 | 20,631 |
| 2025-12-07 | Rs 427.00 | Rs 427.00 | Rs 415.20 | Rs 417.30 | 18,529 |
| 2025-12-03 | Rs 423.00 | Rs 430.90 | Rs 420.10 | Rs 422.00 | 19,115 |
| 2025-12-02 | Rs 421.00 | Rs 431.00 | Rs 420.00 | Rs 420.40 | 20,968 |
| 2025-12-01 | Rs 425.90 | Rs 428.00 | Rs 418.10 | Rs 421.00 | 15,243 |
| 2025-11-30 | Rs 437.00 | Rs 437.40 | Rs 419.00 | Rs 423.90 | 32,532 |
| 2025-11-27 | Rs 433.00 | Rs 435.00 | Rs 429.20 | Rs 433.00 | 24,881 |
| 2025-11-26 | Rs 430.00 | Rs 438.50 | Rs 428.00 | Rs 433.00 | 19,332 |
| 2025-11-25 | Rs 447.70 | Rs 447.70 | Rs 431.50 | Rs 435.70 | 27,174 |
| 2025-11-24 | Rs 434.90 | Rs 439.60 | Rs 427.20 | Rs 439.00 | 44,208 |
| 2025-11-23 | Rs 422.00 | Rs 433.50 | Rs 417.00 | Rs 429.80 | 27,003 |
| 2025-11-20 | Rs 417.50 | Rs 424.00 | Rs 415.20 | Rs 419.00 | 27,939 |
| 2025-11-19 | Rs 420.00 | Rs 426.00 | Rs 416.10 | Rs 419.80 | 15,034 |
| 2025-11-18 | Rs 426.20 | Rs 426.20 | Rs 418.00 | Rs 419.00 | 16,370 |
| 2025-11-17 | Rs 414.00 | Rs 421.00 | Rs 410.00 | Rs 417.90 | 14,519 |
| 2025-11-16 | Rs 413.00 | Rs 420.00 | Rs 411.30 | Rs 416.00 | 12,186 |
| 2025-11-13 | Rs 423.80 | Rs 423.80 | Rs 414.10 | Rs 416.00 | 10,899 |
| 2025-11-12 | Rs 420.00 | Rs 421.90 | Rs 410.00 | Rs 415.50 | 18,285 |
| 2025-11-11 | Rs 425.00 | Rs 429.00 | Rs 415.00 | Rs 417.20 | 26,734 |
| 2025-11-10 | Rs 420.30 | Rs 424.00 | Rs 417.30 | Rs 421.90 | 13,905 |
| 2025-11-09 | Rs 433.00 | Rs 433.00 | Rs 423.10 | Rs 425.00 | 18,226 |
| 2025-11-06 | Rs 426.00 | Rs 438.00 | Rs 426.00 | Rs 430.00 | 53,525 |
| 2025-11-05 | Rs 425.00 | Rs 427.90 | Rs 415.20 | Rs 425.00 | 20,896 |
| 2025-11-04 | Rs 437.90 | Rs 441.90 | Rs 421.00 | Rs 421.20 | 25,691 |
| 2025-11-03 | Rs 440.00 | Rs 448.70 | Rs 431.20 | Rs 434.00 | 45,488 |
| 2025-11-02 | Rs 429.90 | Rs 445.00 | Rs 418.20 | Rs 440.00 | 58,030 |
| 2025-10-30 | Rs 405.00 | Rs 425.00 | Rs 405.00 | Rs 423.80 | 29,518 |
| 2025-10-29 | Rs 420.00 | Rs 426.00 | Rs 407.00 | Rs 413.00 | 33,086 |
| 2025-10-28 | Rs 404.50 | Rs 423.00 | Rs 401.00 | Rs 420.00 | 28,721 |
| 2025-10-26 | Rs 395.00 | Rs 405.00 | Rs 390.10 | Rs 404.50 | 16,985 |
| 2025-10-19 | Rs 395.00 | Rs 404.00 | Rs 395.00 | Rs 397.00 | 18,763 |
| 2025-10-16 | Rs 413.00 | Rs 413.00 | Rs 395.00 | Rs 395.00 | 22,070 |
| 2025-10-15 | Rs 414.00 | Rs 414.80 | Rs 402.00 | Rs 405.00 | 36,166 |
| 2025-10-14 | Rs 424.00 | Rs 427.00 | Rs 410.00 | Rs 414.50 | 19,806 |
| 2025-10-13 | Rs 407.00 | Rs 426.60 | Rs 407.00 | Rs 424.00 | 23,032 |
| 2025-10-12 | Rs 425.00 | Rs 425.00 | Rs 410.10 | Rs 410.10 | 57,397 |
| 2025-10-09 | Rs 420.00 | Rs 452.80 | Rs 420.00 | Rs 427.90 | 47,255 |
| 2025-10-08 | Rs 423.00 | Rs 427.00 | Rs 412.60 | Rs 419.80 | 43,945 |
| 2025-10-07 | Rs 440.10 | Rs 440.10 | Rs 425.00 | Rs 428.00 | 44,513 |
| 2025-09-28 | Rs 440.10 | Rs 446.80 | Rs 436.10 | Rs 445.00 | 33,037 |
| 2025-09-25 | Rs 430.20 | Rs 444.80 | Rs 430.20 | Rs 439.00 | 27,469 |
| 2025-09-24 | Rs 446.00 | Rs 452.00 | Rs 434.00 | Rs 438.50 | 49,324 |
| 2025-09-23 | Rs 430.00 | Rs 455.00 | Rs 430.00 | Rs 450.00 | 76,480 |
| 2025-09-21 | Rs 416.50 | Rs 441.00 | Rs 408.00 | Rs 436.61 | 94,945 |
| 2025-09-18 | Rs 438.00 | Rs 438.00 | Rs 424.00 | Rs 425.00 | 1,505 |
| 2025-09-08 | Rs 463.00 | Rs 464.80 | Rs 445.00 | Rs 446.36 | 81,899 |
| 2025-09-07 | Rs 451.00 | Rs 474.00 | Rs 451.00 | Rs 461.19 | 70,906 |
| 2025-09-04 | Rs 454.00 | Rs 469.90 | Rs 454.00 | Rs 458.68 | 72,789 |