NRN Infrastructure and Development Limited (NRN) Price History
Daily open, high, low, close and volume for NRN Infrastructure and Development Limited (NRN) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 1,388.00 | Rs 1,388.00 | Rs 1,370.00 | Rs 1,370.00 | 30,104 |
| 2026-10-15 | Rs 1,370.00 | Rs 1,384.00 | Rs 1,370.00 | Rs 1,377.90 | 27,350 |
| 2026-10-14 | Rs 1,330.00 | Rs 1,399.00 | Rs 1,330.00 | Rs 1,370.00 | 54,177 |
| 2026-10-13 | Rs 1,366.10 | Rs 1,374.90 | Rs 1,361.00 | Rs 1,362.30 | 38,103 |
| 2026-10-12 | Rs 1,370.00 | Rs 1,380.00 | Rs 1,366.20 | Rs 1,366.20 | 17,351 |
| 2026-10-09 | Rs 1,365.00 | Rs 1,398.00 | Rs 1,364.00 | Rs 1,383.00 | 46,107 |
| 2026-10-08 | Rs 1,330.00 | Rs 1,399.00 | Rs 1,330.00 | Rs 1,364.20 | 22,249 |
| 2026-10-07 | Rs 1,355.00 | Rs 1,379.80 | Rs 1,355.00 | Rs 1,362.00 | 26,103 |
| 2026-10-06 | Rs 1,353.00 | Rs 1,371.00 | Rs 1,352.00 | Rs 1,371.00 | 25,923 |
| 2026-10-05 | Rs 1,370.20 | Rs 1,375.00 | Rs 1,350.00 | Rs 1,353.00 | 32,168 |
| 2026-10-02 | Rs 1,350.00 | Rs 1,400.00 | Rs 1,350.00 | Rs 1,372.00 | 23,626 |
| 2026-10-01 | Rs 1,350.00 | Rs 1,410.00 | Rs 1,350.00 | Rs 1,382.00 | 23,226 |
| 2026-09-30 | Rs 1,340.00 | Rs 1,396.90 | Rs 1,340.00 | Rs 1,380.00 | 30,789 |
| 2026-09-29 | Rs 1,400.00 | Rs 1,411.00 | Rs 1,380.20 | Rs 1,381.00 | 35,280 |
| 2026-09-28 | Rs 1,419.00 | Rs 1,440.00 | Rs 1,390.00 | Rs 1,397.00 | 47,182 |
| 2026-09-24 | Rs 1,345.40 | Rs 1,447.50 | Rs 1,345.40 | Rs 1,415.00 | 52,065 |
| 2026-09-23 | Rs 1,448.00 | Rs 1,459.90 | Rs 1,416.20 | Rs 1,416.20 | 80,844 |
| 2026-09-22 | Rs 1,450.00 | Rs 1,480.00 | Rs 1,445.00 | Rs 1,448.00 | 107,990 |
| 2026-09-18 | Rs 1,440.20 | Rs 1,460.00 | Rs 1,440.20 | Rs 1,450.00 | 51,074 |
| 2026-09-17 | Rs 1,449.90 | Rs 1,463.00 | Rs 1,443.10 | Rs 1,455.00 | 100,078 |
| 2026-09-16 | Rs 1,441.00 | Rs 1,467.00 | Rs 1,425.90 | Rs 1,439.90 | 88,769 |
| 2026-09-15 | Rs 1,519.00 | Rs 1,519.00 | Rs 1,443.00 | Rs 1,468.00 | 194,242 |
| 2026-09-14 | Rs 1,439.00 | Rs 1,466.00 | Rs 1,425.90 | Rs 1,448.00 | 171,552 |
| 2026-09-11 | Rs 1,360.00 | Rs 1,440.00 | Rs 1,360.00 | Rs 1,439.00 | 129,615 |
| 2026-09-10 | Rs 1,400.00 | Rs 1,430.00 | Rs 1,393.00 | Rs 1,419.00 | 135,300 |
| 2026-09-09 | Rs 1,400.00 | Rs 1,424.80 | Rs 1,393.50 | Rs 1,405.00 | 118,245 |
| 2026-09-07 | Rs 1,391.00 | Rs 1,419.00 | Rs 1,380.00 | Rs 1,400.00 | 40,081 |
| 2026-09-03 | Rs 1,400.00 | Rs 1,408.00 | Rs 1,380.10 | Rs 1,391.00 | 38,921 |
| 2026-09-02 | Rs 1,350.00 | Rs 1,410.00 | Rs 1,350.00 | Rs 1,410.00 | 91,068 |
| 2026-09-01 | Rs 1,365.00 | Rs 1,368.00 | Rs 1,345.00 | Rs 1,363.00 | 29,988 |
| 2026-08-31 | Rs 1,351.00 | Rs 1,351.00 | Rs 1,332.40 | Rs 1,339.00 | 18,536 |
| 2026-08-27 | Rs 1,376.90 | Rs 1,376.90 | Rs 1,336.10 | Rs 1,349.50 | 32,407 |
| 2026-08-26 | Rs 1,355.90 | Rs 1,365.00 | Rs 1,342.00 | Rs 1,344.00 | 33,244 |
| 2026-08-25 | Rs 1,352.00 | Rs 1,378.00 | Rs 1,352.00 | Rs 1,359.00 | 30,750 |
| 2026-08-24 | Rs 1,365.10 | Rs 1,370.40 | Rs 1,363.10 | Rs 1,363.50 | 27,743 |
| 2026-08-21 | Rs 1,370.00 | Rs 1,393.90 | Rs 1,355.10 | Rs 1,375.00 | 65,821 |
| 2026-08-20 | Rs 1,393.00 | Rs 1,393.00 | Rs 1,366.10 | Rs 1,390.00 | 27,952 |
| 2026-08-19 | Rs 1,371.00 | Rs 1,384.90 | Rs 1,369.00 | Rs 1,379.00 | 30,721 |
| 2026-08-18 | Rs 1,380.10 | Rs 1,381.00 | Rs 1,367.10 | Rs 1,373.00 | 46,651 |
| 2026-08-17 | Rs 1,390.00 | Rs 1,390.00 | Rs 1,379.00 | Rs 1,385.00 | 37,467 |
| 2026-08-14 | Rs 1,400.00 | Rs 1,418.90 | Rs 1,390.00 | Rs 1,390.00 | 77,887 |
| 2026-08-13 | Rs 1,501.50 | Rs 1,501.50 | Rs 1,400.00 | Rs 1,419.80 | 116,925 |
| 2026-08-12 | Rs 1,350.00 | Rs 1,435.00 | Rs 1,350.00 | Rs 1,430.00 | 224,771 |
| 2026-08-11 | Rs 1,377.10 | Rs 1,389.00 | Rs 1,370.00 | Rs 1,377.00 | 30,644 |
| 2026-08-10 | Rs 1,360.00 | Rs 1,390.00 | Rs 1,360.00 | Rs 1,376.00 | 40,092 |
| 2026-08-07 | Rs 1,387.00 | Rs 1,390.00 | Rs 1,370.00 | Rs 1,371.00 | 51,374 |
| 2026-08-06 | Rs 1,382.00 | Rs 1,419.00 | Rs 1,380.00 | Rs 1,387.00 | 59,207 |
| 2026-08-05 | Rs 1,450.00 | Rs 1,450.00 | Rs 1,380.00 | Rs 1,394.00 | 77,340 |
| 2026-08-04 | Rs 1,487.10 | Rs 1,487.10 | Rs 1,391.00 | Rs 1,396.00 | 44,186 |
| 2026-08-03 | Rs 1,440.00 | Rs 1,450.00 | Rs 1,356.00 | Rs 1,417.00 | 108,905 |
| 2026-07-31 | Rs 1,400.00 | Rs 1,421.00 | Rs 1,388.00 | Rs 1,420.00 | 55,080 |
| 2026-07-30 | Rs 1,419.00 | Rs 1,419.00 | Rs 1,390.10 | Rs 1,402.00 | 58,834 |
| 2026-07-29 | Rs 1,390.00 | Rs 1,440.00 | Rs 1,383.00 | Rs 1,398.00 | 90,324 |
| 2026-07-28 | Rs 1,499.00 | Rs 1,499.00 | Rs 1,415.00 | Rs 1,420.00 | 77,185 |
| 2026-07-27 | Rs 1,435.00 | Rs 1,479.00 | Rs 1,425.00 | Rs 1,436.00 | 96,305 |
| 2026-07-24 | Rs 1,413.00 | Rs 1,528.00 | Rs 1,413.00 | Rs 1,463.00 | 183,860 |
| 2026-07-23 | Rs 1,480.00 | Rs 1,510.00 | Rs 1,480.00 | Rs 1,487.10 | 108,726 |
| 2026-07-22 | Rs 1,459.70 | Rs 1,530.00 | Rs 1,459.70 | Rs 1,519.90 | 185,785 |
| 2026-07-21 | Rs 1,425.00 | Rs 1,514.00 | Rs 1,425.00 | Rs 1,495.00 | 147,423 |
| 2026-07-20 | Rs 1,449.00 | Rs 1,471.00 | Rs 1,421.10 | Rs 1,470.00 | 85,891 |
| 2026-07-17 | Rs 1,280.00 | Rs 1,462.60 | Rs 1,280.00 | Rs 1,462.60 | 83,472 |
| 2026-07-16 | Rs 1,423.80 | Rs 1,423.80 | Rs 1,329.00 | Rs 1,344.00 | 169,919 |
| 2026-07-15 | Rs 1,300.00 | Rs 1,372.00 | Rs 1,300.00 | Rs 1,356.00 | 41,928 |
| 2026-07-14 | Rs 1,300.00 | Rs 1,369.00 | Rs 1,300.00 | Rs 1,346.10 | 63,631 |
| 2026-07-13 | Rs 1,350.00 | Rs 1,387.80 | Rs 1,342.60 | Rs 1,346.00 | 53,243 |
| 2026-07-10 | Rs 1,371.00 | Rs 1,395.00 | Rs 1,361.10 | Rs 1,376.00 | 63,259 |
| 2026-07-09 | Rs 1,380.10 | Rs 1,390.00 | Rs 1,371.00 | Rs 1,372.00 | 38,347 |
| 2026-07-08 | Rs 1,370.00 | Rs 1,424.90 | Rs 1,370.00 | Rs 1,395.00 | 67,400 |
| 2026-07-07 | Rs 1,399.00 | Rs 1,419.60 | Rs 1,399.00 | Rs 1,405.00 | 30,251 |
| 2026-07-06 | Rs 1,455.00 | Rs 1,455.00 | Rs 1,398.00 | Rs 1,407.00 | 91,268 |
| 2026-07-03 | Rs 1,413.00 | Rs 1,447.00 | Rs 1,406.00 | Rs 1,433.00 | 122,303 |
| 2026-07-02 | Rs 1,400.00 | Rs 1,433.00 | Rs 1,400.00 | Rs 1,419.90 | 37,733 |
| 2026-07-01 | Rs 1,440.00 | Rs 1,440.00 | Rs 1,370.00 | Rs 1,427.00 | 116,706 |
| 2026-06-30 | Rs 1,485.70 | Rs 1,485.70 | Rs 1,390.00 | Rs 1,412.50 | 68,301 |
| 2026-06-29 | Rs 1,410.00 | Rs 1,424.00 | Rs 1,396.00 | Rs 1,415.00 | 61,605 |
| 2026-06-26 | Rs 1,411.00 | Rs 1,429.90 | Rs 1,411.00 | Rs 1,418.00 | 52,433 |
| 2026-06-25 | Rs 1,400.00 | Rs 1,441.00 | Rs 1,400.00 | Rs 1,429.00 | 51,298 |
| 2026-06-24 | Rs 1,350.00 | Rs 1,430.00 | Rs 1,350.00 | Rs 1,429.90 | 71,317 |
| 2026-06-23 | Rs 1,450.00 | Rs 1,465.00 | Rs 1,421.00 | Rs 1,421.00 | 119,650 |
| 2026-06-22 | Rs 1,400.00 | Rs 1,475.00 | Rs 1,400.00 | Rs 1,469.90 | 210,431 |
| 2026-06-19 | Rs 1,405.00 | Rs 1,410.00 | Rs 1,383.00 | Rs 1,404.00 | 51,874 |
| 2026-06-18 | Rs 1,499.40 | Rs 1,499.40 | Rs 1,392.10 | Rs 1,399.00 | 50,365 |
| 2026-06-17 | Rs 1,370.00 | Rs 1,434.00 | Rs 1,370.00 | Rs 1,428.00 | 149,723 |
| 2026-06-16 | Rs 1,393.00 | Rs 1,393.00 | Rs 1,365.00 | Rs 1,371.80 | 22,896 |
| 2026-06-15 | Rs 1,388.00 | Rs 1,438.00 | Rs 1,367.00 | Rs 1,371.00 | 31,493 |
| 2026-06-12 | Rs 1,372.00 | Rs 1,410.00 | Rs 1,357.00 | Rs 1,370.00 | 39,022 |
| 2026-06-11 | Rs 1,320.00 | Rs 1,405.00 | Rs 1,320.00 | Rs 1,374.90 | 33,258 |
| 2026-06-10 | Rs 1,362.00 | Rs 1,384.00 | Rs 1,362.00 | Rs 1,374.90 | 22,226 |
| 2026-06-09 | Rs 1,446.00 | Rs 1,446.00 | Rs 1,340.10 | Rs 1,362.20 | 61,735 |
| 2026-06-08 | Rs 1,312.00 | Rs 1,390.00 | Rs 1,312.00 | Rs 1,380.00 | 23,373 |
| 2026-06-05 | Rs 1,306.00 | Rs 1,396.00 | Rs 1,306.00 | Rs 1,381.00 | 49,503 |
| 2026-06-04 | Rs 1,388.90 | Rs 1,395.00 | Rs 1,365.50 | Rs 1,374.00 | 30,230 |
| 2026-06-03 | Rs 1,420.00 | Rs 1,439.00 | Rs 1,375.00 | Rs 1,388.90 | 88,927 |
| 2026-06-02 | Rs 1,410.00 | Rs 1,460.00 | Rs 1,386.00 | Rs 1,396.00 | 65,054 |
| 2026-06-01 | Rs 1,397.00 | Rs 1,415.00 | Rs 1,371.10 | Rs 1,385.00 | 33,522 |
| 2026-05-27 | Rs 1,409.00 | Rs 1,430.00 | Rs 1,390.00 | Rs 1,397.00 | 52,693 |
| 2026-05-26 | Rs 1,400.00 | Rs 1,409.90 | Rs 1,394.00 | Rs 1,400.00 | 33,074 |
| 2026-05-25 | Rs 1,425.00 | Rs 1,440.00 | Rs 1,387.00 | Rs 1,401.00 | 58,203 |
| 2026-05-22 | Rs 1,361.00 | Rs 1,430.00 | Rs 1,361.00 | Rs 1,399.00 | 40,875 |
| 2026-05-21 | Rs 1,370.00 | Rs 1,392.90 | Rs 1,350.00 | Rs 1,375.00 | 98,793 |
| 2026-05-20 | Rs 1,341.90 | Rs 1,370.00 | Rs 1,341.90 | Rs 1,370.00 | 33,534 |
| 2026-05-19 | Rs 1,350.00 | Rs 1,360.00 | Rs 1,330.00 | Rs 1,350.00 | 36,540 |
| 2026-05-18 | Rs 1,375.00 | Rs 1,416.00 | Rs 1,353.00 | Rs 1,357.00 | 20,170 |
| 2026-05-15 | Rs 1,380.00 | Rs 1,380.00 | Rs 1,360.00 | Rs 1,367.40 | 14,087 |
| 2026-05-14 | Rs 1,370.00 | Rs 1,380.00 | Rs 1,360.00 | Rs 1,368.90 | 31,262 |
| 2026-05-13 | Rs 1,373.00 | Rs 1,390.00 | Rs 1,354.00 | Rs 1,375.00 | 36,401 |
| 2026-05-12 | Rs 1,430.00 | Rs 1,430.00 | Rs 1,377.00 | Rs 1,384.00 | 57,237 |
| 2026-05-11 | Rs 1,399.00 | Rs 1,431.00 | Rs 1,399.00 | Rs 1,427.00 | 36,401 |
| 2026-05-08 | Rs 1,430.90 | Rs 1,430.90 | Rs 1,330.90 | Rs 1,399.00 | 31,262 |
| 2026-05-07 | Rs 1,370.10 | Rs 1,390.50 | Rs 1,335.90 | Rs 1,362.80 | 130,321 |
| 2026-05-06 | Rs 1,387.10 | Rs 1,405.00 | Rs 1,371.10 | Rs 1,398.00 | 41,308 |
| 2026-05-05 | Rs 1,395.00 | Rs 1,413.00 | Rs 1,383.00 | Rs 1,387.00 | 40,947 |
| 2026-05-04 | Rs 1,470.00 | Rs 1,470.00 | Rs 1,385.90 | Rs 1,395.00 | 223,192 |
| 2026-04-30 | Rs 1,377.50 | Rs 1,490.00 | Rs 1,377.50 | Rs 1,443.00 | 108,483 |
| 2026-04-29 | Rs 1,475.00 | Rs 1,485.00 | Rs 1,430.80 | Rs 1,450.00 | 54,746 |
| 2026-04-28 | Rs 1,480.00 | Rs 1,499.00 | Rs 1,457.00 | Rs 1,475.00 | 67,494 |
| 2026-04-27 | Rs 1,490.00 | Rs 1,500.00 | Rs 1,476.00 | Rs 1,480.00 | 57,144 |
| 2026-04-24 | Rs 1,490.00 | Rs 1,505.00 | Rs 1,476.00 | Rs 1,490.00 | 54,758 |
| 2026-04-23 | Rs 1,500.00 | Rs 1,533.00 | Rs 1,492.00 | Rs 1,495.00 | 74,993 |
| 2026-04-22 | Rs 1,503.90 | Rs 1,539.00 | Rs 1,489.00 | Rs 1,515.00 | 65,260 |
| 2026-04-21 | Rs 1,534.00 | Rs 1,560.00 | Rs 1,491.00 | Rs 1,503.90 | 66,836 |
| 2026-04-20 | Rs 1,551.00 | Rs 1,560.00 | Rs 1,530.00 | Rs 1,534.00 | 80,110 |
| 2026-04-17 | Rs 1,580.00 | Rs 1,589.90 | Rs 1,558.00 | Rs 1,574.00 | 99,345 |
| 2026-04-16 | Rs 1,611.10 | Rs 1,612.00 | Rs 1,570.00 | Rs 1,580.00 | 124,905 |
| 2026-04-15 | Rs 1,618.00 | Rs 1,646.00 | Rs 1,594.00 | Rs 1,605.00 | 119,547 |
| 2026-04-13 | Rs 1,615.00 | Rs 1,636.00 | Rs 1,608.00 | Rs 1,618.00 | 126,296 |
| 2026-04-10 | Rs 1,635.00 | Rs 1,637.50 | Rs 1,595.00 | Rs 1,604.00 | 139,756 |
| 2026-04-09 | Rs 1,575.00 | Rs 1,648.00 | Rs 1,575.00 | Rs 1,627.00 | 224,826 |
| 2026-04-08 | Rs 1,554.00 | Rs 1,590.10 | Rs 1,540.10 | Rs 1,590.00 | 195,711 |
| 2026-04-07 | Rs 1,570.00 | Rs 1,578.00 | Rs 1,520.00 | Rs 1,548.00 | 139,004 |
| 2026-04-06 | Rs 1,488.00 | Rs 1,567.00 | Rs 1,480.00 | Rs 1,566.90 | 317,330 |
| 2026-04-05 | Rs 1,550.00 | Rs 1,550.00 | Rs 1,481.00 | Rs 1,488.00 | 229,379 |
| 2026-04-02 | Rs 1,516.00 | Rs 1,610.00 | Rs 1,510.00 | Rs 1,575.00 | 187,809 |
| 2026-04-01 | Rs 1,603.00 | Rs 1,610.00 | Rs 1,510.00 | Rs 1,527.90 | 198,867 |
| 2026-03-31 | Rs 1,626.00 | Rs 1,640.00 | Rs 1,586.00 | Rs 1,601.10 | 235,314 |
| 2026-03-30 | Rs 1,627.00 | Rs 1,656.00 | Rs 1,616.00 | Rs 1,626.00 | 194,980 |
| 2026-03-29 | Rs 1,680.00 | Rs 1,690.00 | Rs 1,610.00 | Rs 1,628.00 | 203,885 |
| 2026-03-26 | Rs 1,641.10 | Rs 1,674.90 | Rs 1,588.00 | Rs 1,670.00 | 571,545 |
| 2026-03-25 | Rs 1,611.00 | Rs 1,644.00 | Rs 1,604.00 | Rs 1,609.00 | 236,336 |
| 2026-03-24 | Rs 1,640.00 | Rs 1,666.00 | Rs 1,610.00 | Rs 1,623.00 | 197,764 |
| 2026-03-23 | Rs 1,530.00 | Rs 1,616.70 | Rs 1,520.00 | Rs 1,615.00 | 347,302 |
| 2026-03-22 | Rs 1,525.00 | Rs 1,540.00 | Rs 1,500.00 | Rs 1,529.00 | 130,726 |
| 2026-03-19 | Rs 1,477.90 | Rs 1,524.00 | Rs 1,419.10 | Rs 1,515.00 | 312,708 |
| 2026-03-17 | Rs 1,500.00 | Rs 1,508.00 | Rs 1,477.00 | Rs 1,508.00 | 59,208 |
| 2026-03-16 | Rs 1,496.00 | Rs 1,509.60 | Rs 1,460.20 | Rs 1,509.60 | 66,536 |
| 2026-03-15 | Rs 1,530.00 | Rs 1,530.00 | Rs 1,488.10 | Rs 1,495.00 | 74,071 |
| 2026-03-12 | Rs 1,575.00 | Rs 1,575.00 | Rs 1,520.00 | Rs 1,522.00 | 100,821 |
| 2026-03-11 | Rs 1,600.00 | Rs 1,609.00 | Rs 1,544.00 | Rs 1,555.00 | 64,336 |
| 2026-03-10 | Rs 1,690.00 | Rs 1,690.00 | Rs 1,576.00 | Rs 1,600.10 | 152,439 |
| 2026-03-09 | Rs 1,583.00 | Rs 1,680.00 | Rs 1,583.00 | Rs 1,680.00 | 3,818 |
| 2026-03-03 | Rs 1,473.00 | Rs 1,552.00 | Rs 1,473.00 | Rs 1,552.00 | 36,156 |
| 2026-03-01 | Rs 1,524.90 | Rs 1,524.90 | Rs 1,475.00 | Rs 1,489.00 | 37,543 |
| 2026-02-26 | Rs 1,528.00 | Rs 1,538.00 | Rs 1,490.00 | Rs 1,495.00 | 12,456 |
| 2026-02-25 | Rs 1,521.00 | Rs 1,534.20 | Rs 1,505.00 | Rs 1,528.00 | 20,846 |
| 2026-02-24 | Rs 1,475.00 | Rs 1,521.00 | Rs 1,475.00 | Rs 1,504.20 | 23,039 |
| 2026-02-23 | Rs 1,444.80 | Rs 1,509.00 | Rs 1,444.80 | Rs 1,478.80 | 24,910 |
| 2026-02-22 | Rs 1,520.20 | Rs 1,525.00 | Rs 1,472.00 | Rs 1,474.20 | 64,255 |
| 2026-02-17 | Rs 1,545.00 | Rs 1,570.00 | Rs 1,530.00 | Rs 1,534.00 | 93,933 |
| 2026-02-16 | Rs 1,603.00 | Rs 1,603.00 | Rs 1,555.00 | Rs 1,558.00 | 35,688 |
| 2026-02-12 | Rs 1,570.00 | Rs 1,606.00 | Rs 1,565.00 | Rs 1,590.00 | 89,688 |
| 2026-02-11 | Rs 1,620.00 | Rs 1,625.00 | Rs 1,574.30 | Rs 1,584.00 | 76,935 |
| 2026-02-10 | Rs 1,640.00 | Rs 1,657.00 | Rs 1,595.00 | Rs 1,600.00 | 71,305 |
| 2026-02-09 | Rs 1,691.00 | Rs 1,691.00 | Rs 1,598.00 | Rs 1,640.00 | 130,356 |
| 2026-02-08 | Rs 1,668.00 | Rs 1,694.90 | Rs 1,637.00 | Rs 1,694.00 | 209,635 |
| 2026-02-05 | Rs 1,580.00 | Rs 1,649.80 | Rs 1,576.00 | Rs 1,647.00 | 237,475 |
| 2026-02-04 | Rs 1,509.20 | Rs 1,565.00 | Rs 1,509.20 | Rs 1,565.00 | 73,456 |
| 2026-02-03 | Rs 1,557.00 | Rs 1,558.00 | Rs 1,520.00 | Rs 1,540.00 | 37,989 |
| 2026-02-02 | Rs 1,510.00 | Rs 1,560.00 | Rs 1,510.00 | Rs 1,539.00 | 54,382 |
| 2026-02-01 | Rs 1,551.00 | Rs 1,570.00 | Rs 1,525.00 | Rs 1,539.90 | 51,066 |
| 2026-01-29 | Rs 1,600.00 | Rs 1,630.00 | Rs 1,545.00 | Rs 1,545.00 | 61,468 |
| 2026-01-28 | Rs 1,577.00 | Rs 1,600.00 | Rs 1,560.00 | Rs 1,575.00 | 93,435 |
| 2026-01-27 | Rs 1,635.00 | Rs 1,649.00 | Rs 1,575.00 | Rs 1,577.00 | 92,872 |
| 2026-01-26 | Rs 1,637.10 | Rs 1,657.00 | Rs 1,611.00 | Rs 1,625.00 | 213,131 |
| 2026-01-25 | Rs 1,560.00 | Rs 1,626.00 | Rs 1,550.00 | Rs 1,605.00 | 161,484 |
| 2026-01-22 | Rs 1,531.00 | Rs 1,550.00 | Rs 1,524.00 | Rs 1,550.00 | 113,847 |
| 2026-01-21 | Rs 1,530.10 | Rs 1,590.00 | Rs 1,511.00 | Rs 1,548.00 | 226,783 |
| 2026-01-20 | Rs 1,430.00 | Rs 1,573.90 | Rs 1,430.00 | Rs 1,550.00 | 269,679 |
| 2026-01-18 | Rs 1,383.00 | Rs 1,463.70 | Rs 1,381.00 | Rs 1,448.00 | 111,404 |
| 2026-01-14 | Rs 1,390.00 | Rs 1,395.00 | Rs 1,368.00 | Rs 1,382.50 | 34,816 |
| 2026-01-13 | Rs 1,366.00 | Rs 1,394.00 | Rs 1,366.00 | Rs 1,370.50 | 37,888 |
| 2026-01-12 | Rs 1,395.00 | Rs 1,395.00 | Rs 1,345.00 | Rs 1,372.00 | 39,992 |
| 2026-01-08 | Rs 1,390.00 | Rs 1,390.00 | Rs 1,363.00 | Rs 1,371.00 | 30,746 |
| 2026-01-07 | Rs 1,395.00 | Rs 1,395.00 | Rs 1,372.10 | Rs 1,386.00 | 20,564 |
| 2026-01-06 | Rs 1,418.00 | Rs 1,426.00 | Rs 1,391.00 | Rs 1,393.00 | 47,029 |
| 2026-01-05 | Rs 1,360.00 | Rs 1,417.00 | Rs 1,360.00 | Rs 1,412.00 | 81,530 |
| 2026-01-04 | Rs 1,350.00 | Rs 1,373.00 | Rs 1,350.00 | Rs 1,365.00 | 23,430 |
| 2026-01-01 | Rs 1,351.10 | Rs 1,377.00 | Rs 1,351.10 | Rs 1,362.60 | 49,788 |
| 2025-12-31 | Rs 1,361.00 | Rs 1,386.00 | Rs 1,361.00 | Rs 1,366.00 | 21,675 |
| 2025-12-29 | Rs 1,391.00 | Rs 1,405.00 | Rs 1,361.00 | Rs 1,361.00 | 23,012 |
| 2025-12-28 | Rs 1,372.10 | Rs 1,391.00 | Rs 1,345.00 | Rs 1,390.00 | 52,277 |
| 2025-12-24 | Rs 1,350.00 | Rs 1,365.00 | Rs 1,342.00 | Rs 1,345.20 | 17,232 |
| 2025-12-23 | Rs 1,336.70 | Rs 1,350.10 | Rs 1,330.00 | Rs 1,350.00 | 27,662 |
| 2025-12-22 | Rs 1,360.10 | Rs 1,364.00 | Rs 1,340.00 | Rs 1,341.10 | 18,778 |
| 2025-12-21 | Rs 1,390.00 | Rs 1,390.00 | Rs 1,361.10 | Rs 1,371.00 | 20,179 |
| 2025-12-18 | Rs 1,400.00 | Rs 1,400.00 | Rs 1,367.00 | Rs 1,390.00 | 31,406 |
| 2025-12-17 | Rs 1,375.00 | Rs 1,388.90 | Rs 1,371.00 | Rs 1,373.10 | 15,146 |
| 2025-12-16 | Rs 1,350.00 | Rs 1,381.00 | Rs 1,327.00 | Rs 1,375.00 | 26,179 |
| 2025-12-15 | Rs 1,345.00 | Rs 1,359.00 | Rs 1,328.00 | Rs 1,350.00 | 25,549 |
| 2025-12-14 | Rs 1,399.00 | Rs 1,399.00 | Rs 1,345.90 | Rs 1,345.90 | 27,223 |
| 2025-12-11 | Rs 1,390.00 | Rs 1,390.00 | Rs 1,371.00 | Rs 1,372.30 | 23,898 |
| 2025-12-10 | Rs 1,387.40 | Rs 1,399.00 | Rs 1,368.00 | Rs 1,390.00 | 26,994 |
| 2025-12-09 | Rs 1,419.00 | Rs 1,419.00 | Rs 1,386.20 | Rs 1,387.40 | 39,769 |
| 2025-12-08 | Rs 1,371.30 | Rs 1,412.00 | Rs 1,371.30 | Rs 1,397.90 | 48,668 |
| 2025-12-07 | Rs 1,461.50 | Rs 1,461.50 | Rs 1,393.00 | Rs 1,393.00 | 78,214 |
| 2025-12-03 | Rs 1,450.00 | Rs 1,461.50 | Rs 1,429.00 | Rs 1,433.00 | 24,964 |
| 2025-12-02 | Rs 1,456.10 | Rs 1,474.00 | Rs 1,432.00 | Rs 1,433.00 | 27,050 |
| 2025-12-01 | Rs 1,500.00 | Rs 1,500.00 | Rs 1,451.00 | Rs 1,455.00 | 86,487 |
| 2025-11-30 | Rs 1,530.00 | Rs 1,605.00 | Rs 1,480.00 | Rs 1,500.00 | 140,582 |
| 2025-11-27 | Rs 1,409.80 | Rs 1,520.40 | Rs 1,409.80 | Rs 1,515.20 | 267,998 |
| 2025-11-26 | Rs 1,989.90 | Rs 1,989.90 | Rs 1,909.10 | Rs 1,935.10 | 323,519 |
| 2025-11-25 | Rs 2,029.80 | Rs 2,029.80 | Rs 1,955.00 | Rs 1,978.00 | 83,106 |
| 2025-11-24 | Rs 1,970.00 | Rs 1,999.20 | Rs 1,959.10 | Rs 1,990.00 | 102,908 |
| 2025-11-23 | Rs 1,961.50 | Rs 1,978.00 | Rs 1,931.00 | Rs 1,970.00 | 335,757 |
| 2025-11-20 | Rs 1,944.00 | Rs 1,945.00 | Rs 1,918.00 | Rs 1,923.10 | 35,793 |
| 2025-11-19 | Rs 2,004.30 | Rs 2,004.30 | Rs 1,902.70 | Rs 1,945.00 | 54,422 |
| 2025-11-18 | Rs 1,897.00 | Rs 1,970.00 | Rs 1,897.00 | Rs 1,965.00 | 49,708 |
| 2025-11-17 | Rs 1,945.50 | Rs 1,945.50 | Rs 1,891.00 | Rs 1,935.00 | 86,691 |
| 2025-11-16 | Rs 2,015.00 | Rs 2,015.00 | Rs 1,890.00 | Rs 1,935.00 | 94,230 |
| 2025-11-13 | Rs 2,010.00 | Rs 2,014.00 | Rs 1,980.00 | Rs 1,981.00 | 65,538 |
| 2025-11-12 | Rs 2,085.00 | Rs 2,085.90 | Rs 1,995.00 | Rs 1,995.00 | 198,361 |
| 2025-11-11 | Rs 2,090.00 | Rs 2,104.00 | Rs 2,045.00 | Rs 2,045.00 | 129,123 |
| 2025-11-10 | Rs 2,081.80 | Rs 2,094.90 | Rs 1,976.00 | Rs 2,087.00 | 242,296 |
| 2025-11-09 | Rs 2,150.00 | Rs 2,150.00 | Rs 2,040.00 | Rs 2,041.00 | 105,387 |
| 2025-11-06 | Rs 2,147.70 | Rs 2,175.00 | Rs 2,126.20 | Rs 2,145.00 | 126,924 |
| 2025-11-05 | Rs 2,109.00 | Rs 2,150.00 | Rs 2,109.00 | Rs 2,140.00 | 76,763 |
| 2025-11-04 | Rs 2,101.00 | Rs 2,168.50 | Rs 2,101.00 | Rs 2,120.10 | 126,447 |
| 2025-11-03 | Rs 2,050.00 | Rs 2,099.00 | Rs 2,017.00 | Rs 2,095.00 | 164,411 |
| 2025-11-02 | Rs 2,011.10 | Rs 2,074.90 | Rs 2,011.10 | Rs 2,038.00 | 100,339 |
| 2025-10-30 | Rs 1,999.00 | Rs 2,064.80 | Rs 1,962.10 | Rs 2,036.00 | 73,833 |
| 2025-10-29 | Rs 1,980.00 | Rs 2,067.50 | Rs 1,980.00 | Rs 1,981.00 | 114,769 |
| 2025-10-28 | Rs 1,840.00 | Rs 1,980.00 | Rs 1,840.00 | Rs 1,980.00 | 100,131 |
| 2025-10-26 | Rs 1,826.50 | Rs 1,840.00 | Rs 1,790.00 | Rs 1,839.00 | 15,217 |
| 2025-10-19 | Rs 1,815.10 | Rs 1,830.90 | Rs 1,801.30 | Rs 1,829.00 | 38,927 |
| 2025-10-16 | Rs 1,815.00 | Rs 1,835.00 | Rs 1,790.00 | Rs 1,831.00 | 54,228 |
| 2025-10-15 | Rs 1,835.00 | Rs 1,864.00 | Rs 1,800.00 | Rs 1,846.00 | 38,978 |
| 2025-10-14 | Rs 1,899.00 | Rs 1,944.00 | Rs 1,850.00 | Rs 1,866.80 | 45,764 |
| 2025-10-13 | Rs 1,700.00 | Rs 1,901.90 | Rs 1,700.00 | Rs 1,898.80 | 177,312 |
| 2025-10-12 | Rs 1,820.00 | Rs 1,820.00 | Rs 1,683.00 | Rs 1,729.00 | 104,498 |
| 2025-10-09 | Rs 1,836.00 | Rs 1,920.00 | Rs 1,805.00 | Rs 1,819.80 | 36,572 |
| 2025-10-08 | Rs 1,840.00 | Rs 1,895.00 | Rs 1,800.00 | Rs 1,800.00 | 102,875 |
| 2025-10-07 | Rs 1,955.00 | Rs 1,960.00 | Rs 1,870.00 | Rs 1,876.00 | 60,823 |
| 2025-09-28 | Rs 1,963.20 | Rs 2,014.00 | Rs 1,963.20 | Rs 1,970.00 | 27,313 |
| 2025-09-25 | Rs 1,980.00 | Rs 1,980.10 | Rs 1,952.20 | Rs 1,974.90 | 19,094 |
| 2025-09-24 | Rs 2,066.00 | Rs 2,067.00 | Rs 1,960.00 | Rs 1,966.00 | 43,612 |
| 2025-09-23 | Rs 2,032.00 | Rs 2,050.00 | Rs 2,000.00 | Rs 2,027.00 | 51,350 |
| 2025-09-21 | Rs 1,850.00 | Rs 2,001.00 | Rs 1,846.00 | Rs 1,992.80 | 87,184 |
| 2025-09-18 | Rs 1,995.00 | Rs 1,995.00 | Rs 1,830.00 | Rs 1,846.00 | 14,818 |
| 2025-09-08 | Rs 2,075.00 | Rs 2,104.00 | Rs 2,021.00 | Rs 2,032.64 | 66,954 |
| 2025-09-07 | Rs 2,099.10 | Rs 2,117.00 | Rs 2,075.00 | Rs 2,082.04 | 49,371 |
| 2025-09-04 | Rs 2,100.00 | Rs 2,124.00 | Rs 2,070.00 | Rs 2,095.83 | 34,729 |