Nepal Doorsanchar Comapany Limited (NTC) Price History
Daily open, high, low, close and volume for Nepal Doorsanchar Comapany Limited (NTC) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 907.00 | Rs 907.00 | Rs 898.00 | Rs 898.00 | 10,382 |
| 2026-10-08 | Rs 902.00 | Rs 914.00 | Rs 898.00 | Rs 900.00 | 3,800 |
| 2026-10-07 | Rs 903.00 | Rs 903.00 | Rs 900.00 | Rs 902.00 | 5,210 |
| 2026-10-06 | Rs 903.00 | Rs 907.00 | Rs 901.20 | Rs 902.00 | 6,012 |
| 2026-10-05 | Rs 907.00 | Rs 909.00 | Rs 903.00 | Rs 903.00 | 4,548 |
| 2026-10-02 | Rs 900.00 | Rs 920.00 | Rs 900.00 | Rs 907.00 | 5,897 |
| 2026-10-01 | Rs 910.00 | Rs 912.00 | Rs 902.20 | Rs 906.10 | 9,215 |
| 2026-09-30 | Rs 920.00 | Rs 920.00 | Rs 906.30 | Rs 910.00 | 11,066 |
| 2026-09-29 | Rs 920.00 | Rs 920.00 | Rs 900.00 | Rs 915.00 | 15,961 |
| 2026-09-28 | Rs 916.00 | Rs 924.00 | Rs 908.80 | Rs 911.20 | 14,688 |
| 2026-09-24 | Rs 905.00 | Rs 908.00 | Rs 905.00 | Rs 906.00 | 7,809 |
| 2026-09-23 | Rs 920.00 | Rs 920.00 | Rs 900.50 | Rs 906.00 | 15,992 |
| 2026-09-22 | Rs 895.10 | Rs 920.00 | Rs 891.10 | Rs 920.00 | 50,277 |
| 2026-09-18 | Rs 892.00 | Rs 899.80 | Rs 890.00 | Rs 892.00 | 4,473 |
| 2026-09-17 | Rs 880.00 | Rs 895.00 | Rs 880.00 | Rs 892.00 | 3,711 |
| 2026-09-16 | Rs 900.00 | Rs 900.00 | Rs 890.00 | Rs 890.00 | 8,865 |
| 2026-09-15 | Rs 912.00 | Rs 912.00 | Rs 890.00 | Rs 895.00 | 23,205 |
| 2026-09-14 | Rs 884.00 | Rs 887.00 | Rs 882.00 | Rs 886.00 | 3,280 |
| 2026-09-11 | Rs 889.00 | Rs 889.00 | Rs 875.00 | Rs 884.00 | 6,278 |
| 2026-09-10 | Rs 891.00 | Rs 893.00 | Rs 883.00 | Rs 883.10 | 5,014 |
| 2026-09-09 | Rs 928.20 | Rs 928.20 | Rs 884.00 | Rs 888.00 | 9,362 |
| 2026-09-07 | Rs 900.00 | Rs 900.00 | Rs 881.00 | Rs 884.00 | 7,862 |
| 2026-09-03 | Rs 890.00 | Rs 890.00 | Rs 878.20 | Rs 881.00 | 7,356 |
| 2026-09-02 | Rs 877.00 | Rs 884.00 | Rs 874.00 | Rs 881.00 | 3,130 |
| 2026-09-01 | Rs 872.00 | Rs 878.70 | Rs 866.00 | Rs 877.00 | 4,812 |
| 2026-08-31 | Rs 874.00 | Rs 880.00 | Rs 870.00 | Rs 870.00 | 4,811 |
| 2026-08-27 | Rs 875.00 | Rs 883.00 | Rs 865.00 | Rs 875.00 | 4,323 |
| 2026-08-26 | Rs 885.00 | Rs 885.00 | Rs 874.00 | Rs 875.00 | 7,271 |
| 2026-08-25 | Rs 885.00 | Rs 895.00 | Rs 880.00 | Rs 883.00 | 2,875 |
| 2026-08-24 | Rs 890.00 | Rs 890.00 | Rs 880.00 | Rs 880.00 | 4,545 |
| 2026-08-21 | Rs 900.00 | Rs 900.00 | Rs 880.00 | Rs 885.00 | 8,567 |
| 2026-08-20 | Rs 888.10 | Rs 900.00 | Rs 875.10 | Rs 898.50 | 30,738 |
| 2026-08-19 | Rs 871.00 | Rs 888.00 | Rs 871.00 | Rs 888.00 | 6,849 |
| 2026-08-18 | Rs 895.00 | Rs 895.00 | Rs 877.00 | Rs 886.00 | 11,423 |
| 2026-08-17 | Rs 893.00 | Rs 901.00 | Rs 870.00 | Rs 895.00 | 28,242 |
| 2026-08-14 | Rs 866.00 | Rs 883.00 | Rs 865.10 | Rs 883.00 | 31,170 |
| 2026-08-13 | Rs 892.50 | Rs 892.50 | Rs 860.00 | Rs 865.00 | 7,783 |
| 2026-08-12 | Rs 861.00 | Rs 868.70 | Rs 861.00 | Rs 862.10 | 5,408 |
| 2026-08-11 | Rs 869.90 | Rs 869.90 | Rs 860.00 | Rs 861.10 | 3,042 |
| 2026-08-10 | Rs 864.00 | Rs 872.00 | Rs 860.00 | Rs 860.00 | 17,752 |
| 2026-08-07 | Rs 870.90 | Rs 870.90 | Rs 862.00 | Rs 863.90 | 8,319 |
| 2026-08-06 | Rs 860.00 | Rs 877.00 | Rs 857.10 | Rs 862.00 | 4,505 |
| 2026-08-05 | Rs 870.00 | Rs 872.00 | Rs 860.00 | Rs 865.80 | 31,100 |
| 2026-08-04 | Rs 873.90 | Rs 875.00 | Rs 859.00 | Rs 865.10 | 16,441 |
| 2026-08-03 | Rs 870.00 | Rs 875.10 | Rs 857.10 | Rs 860.00 | 27,525 |
| 2026-07-31 | Rs 850.00 | Rs 870.00 | Rs 850.00 | Rs 861.00 | 6,077 |
| 2026-07-30 | Rs 870.00 | Rs 874.90 | Rs 863.00 | Rs 865.00 | 3,581 |
| 2026-07-29 | Rs 858.00 | Rs 875.00 | Rs 855.20 | Rs 869.80 | 14,738 |
| 2026-07-28 | Rs 864.90 | Rs 864.90 | Rs 855.10 | Rs 861.90 | 3,201 |
| 2026-07-27 | Rs 864.10 | Rs 865.00 | Rs 859.50 | Rs 862.00 | 8,580 |
| 2026-07-24 | Rs 875.00 | Rs 880.00 | Rs 860.10 | Rs 864.00 | 7,547 |
| 2026-07-23 | Rs 860.00 | Rs 860.00 | Rs 855.00 | Rs 859.00 | 3,472 |
| 2026-07-22 | Rs 875.00 | Rs 875.00 | Rs 853.00 | Rs 857.10 | 12,970 |
| 2026-07-21 | Rs 875.00 | Rs 875.00 | Rs 862.50 | Rs 864.90 | 6,076 |
| 2026-07-20 | Rs 880.00 | Rs 880.00 | Rs 862.00 | Rs 869.00 | 9,133 |
| 2026-07-17 | Rs 860.00 | Rs 868.00 | Rs 850.00 | Rs 862.00 | 13,997 |
| 2026-07-16 | Rs 853.00 | Rs 861.00 | Rs 853.00 | Rs 857.50 | 3,418 |
| 2026-07-15 | Rs 859.90 | Rs 859.90 | Rs 848.00 | Rs 853.00 | 6,065 |
| 2026-07-14 | Rs 846.00 | Rs 851.00 | Rs 845.00 | Rs 850.90 | 11,091 |
| 2026-07-13 | Rs 845.00 | Rs 849.00 | Rs 840.00 | Rs 846.00 | 6,841 |
| 2026-07-10 | Rs 850.00 | Rs 850.00 | Rs 845.00 | Rs 847.00 | 4,449 |
| 2026-07-09 | Rs 844.00 | Rs 848.90 | Rs 843.00 | Rs 847.00 | 5,465 |
| 2026-07-08 | Rs 850.00 | Rs 850.00 | Rs 846.00 | Rs 847.00 | 4,358 |
| 2026-07-07 | Rs 848.00 | Rs 849.70 | Rs 840.00 | Rs 848.00 | 4,249 |
| 2026-07-06 | Rs 850.00 | Rs 850.00 | Rs 845.00 | Rs 847.00 | 4,024 |
| 2026-07-03 | Rs 849.90 | Rs 849.90 | Rs 844.00 | Rs 846.00 | 7,001 |
| 2026-07-02 | Rs 848.00 | Rs 850.00 | Rs 848.00 | Rs 849.00 | 5,018 |
| 2026-07-01 | Rs 848.00 | Rs 848.00 | Rs 842.00 | Rs 847.90 | 4,586 |
| 2026-06-30 | Rs 843.00 | Rs 843.10 | Rs 840.00 | Rs 843.00 | 6,339 |
| 2026-06-29 | Rs 848.00 | Rs 848.00 | Rs 838.00 | Rs 843.00 | 8,209 |
| 2026-06-26 | Rs 850.00 | Rs 850.00 | Rs 844.00 | Rs 845.00 | 6,192 |
| 2026-06-25 | Rs 847.00 | Rs 849.00 | Rs 842.00 | Rs 845.00 | 7,792 |
| 2026-06-24 | Rs 849.00 | Rs 850.00 | Rs 840.00 | Rs 844.00 | 10,354 |
| 2026-06-23 | Rs 850.40 | Rs 850.40 | Rs 840.00 | Rs 849.00 | 15,314 |
| 2026-06-22 | Rs 891.40 | Rs 891.40 | Rs 840.00 | Rs 848.70 | 7,815 |
| 2026-06-19 | Rs 851.00 | Rs 851.40 | Rs 848.00 | Rs 849.00 | 6,752 |
| 2026-06-18 | Rs 848.60 | Rs 850.00 | Rs 848.00 | Rs 849.00 | 6,115 |
| 2026-06-17 | Rs 850.00 | Rs 850.00 | Rs 845.00 | Rs 848.50 | 4,090 |
| 2026-06-16 | Rs 849.00 | Rs 850.00 | Rs 845.00 | Rs 849.00 | 9,317 |
| 2026-06-15 | Rs 859.80 | Rs 859.80 | Rs 845.10 | Rs 848.00 | 10,695 |
| 2026-06-12 | Rs 857.60 | Rs 859.00 | Rs 845.20 | Rs 851.90 | 14,621 |
| 2026-06-11 | Rs 847.00 | Rs 858.00 | Rs 844.00 | Rs 848.00 | 16,863 |
| 2026-06-10 | Rs 855.00 | Rs 855.00 | Rs 846.20 | Rs 847.00 | 11,049 |
| 2026-06-09 | Rs 853.00 | Rs 856.00 | Rs 845.00 | Rs 850.70 | 14,927 |
| 2026-06-08 | Rs 857.00 | Rs 858.00 | Rs 851.50 | Rs 853.50 | 15,429 |
| 2026-06-05 | Rs 851.10 | Rs 860.00 | Rs 851.10 | Rs 857.00 | 15,647 |
| 2026-06-04 | Rs 865.00 | Rs 871.00 | Rs 850.00 | Rs 859.70 | 16,416 |
| 2026-06-03 | Rs 874.00 | Rs 878.00 | Rs 868.00 | Rs 870.00 | 17,123 |
| 2026-06-02 | Rs 860.00 | Rs 871.90 | Rs 860.00 | Rs 868.00 | 26,550 |
| 2026-06-01 | Rs 855.00 | Rs 890.40 | Rs 831.70 | Rs 864.00 | 111,256 |
| 2026-05-27 | Rs 904.00 | Rs 904.00 | Rs 896.00 | Rs 900.00 | 14,697 |
| 2026-05-26 | Rs 900.00 | Rs 903.00 | Rs 896.10 | Rs 900.00 | 9,795 |
| 2026-05-25 | Rs 890.00 | Rs 899.90 | Rs 888.50 | Rs 898.50 | 14,947 |
| 2026-05-22 | Rs 892.00 | Rs 892.00 | Rs 889.00 | Rs 890.40 | 6,127 |
| 2026-05-21 | Rs 892.00 | Rs 897.00 | Rs 885.80 | Rs 888.00 | 5,112 |
| 2026-05-20 | Rs 880.00 | Rs 896.00 | Rs 880.00 | Rs 888.00 | 5,542 |
| 2026-05-19 | Rs 890.00 | Rs 895.00 | Rs 886.60 | Rs 886.60 | 15,468 |
| 2026-05-18 | Rs 894.00 | Rs 895.00 | Rs 889.20 | Rs 890.50 | 7,931 |
| 2026-05-15 | Rs 895.90 | Rs 895.90 | Rs 888.00 | Rs 892.00 | 9,275 |
| 2026-05-14 | Rs 890.00 | Rs 893.00 | Rs 888.00 | Rs 890.00 | 7,978 |
| 2026-05-13 | Rs 890.00 | Rs 891.00 | Rs 885.00 | Rs 890.00 | 7,937 |
| 2026-05-12 | Rs 890.00 | Rs 908.00 | Rs 886.60 | Rs 886.60 | 12,061 |
| 2026-05-11 | Rs 889.00 | Rs 890.00 | Rs 885.00 | Rs 890.00 | 8,545 |
| 2026-05-08 | Rs 884.90 | Rs 884.90 | Rs 876.00 | Rs 880.00 | 9,570 |
| 2026-05-07 | Rs 875.20 | Rs 883.00 | Rs 870.40 | Rs 880.00 | 7,572 |
| 2026-05-06 | Rs 875.00 | Rs 876.00 | Rs 870.00 | Rs 875.00 | 6,660 |
| 2026-05-05 | Rs 880.00 | Rs 880.00 | Rs 870.00 | Rs 872.20 | 9,200 |
| 2026-05-04 | Rs 872.00 | Rs 882.00 | Rs 872.00 | Rs 873.00 | 8,919 |
| 2026-04-30 | Rs 875.00 | Rs 889.00 | Rs 867.00 | Rs 872.00 | 17,381 |
| 2026-04-29 | Rs 876.00 | Rs 887.00 | Rs 873.10 | Rs 874.00 | 9,723 |
| 2026-04-28 | Rs 871.00 | Rs 881.00 | Rs 873.00 | Rs 876.00 | 12,334 |
| 2026-04-27 | Rs 870.00 | Rs 885.00 | Rs 860.00 | Rs 871.00 | 15,145 |
| 2026-04-24 | Rs 884.00 | Rs 884.00 | Rs 860.60 | Rs 870.00 | 5,466 |
| 2026-04-23 | Rs 896.00 | Rs 896.00 | Rs 865.00 | Rs 872.00 | 14,205 |
| 2026-04-22 | Rs 883.00 | Rs 883.00 | Rs 865.00 | Rs 870.10 | 12,121 |
| 2026-04-21 | Rs 880.10 | Rs 885.00 | Rs 870.50 | Rs 870.60 | 9,597 |
| 2026-04-20 | Rs 875.00 | Rs 885.00 | Rs 875.00 | Rs 883.00 | 9,319 |
| 2026-04-17 | Rs 881.00 | Rs 885.00 | Rs 871.00 | Rs 880.00 | 12,852 |
| 2026-04-16 | Rs 879.00 | Rs 881.00 | Rs 870.10 | Rs 880.00 | 11,980 |
| 2026-04-15 | Rs 883.00 | Rs 883.00 | Rs 873.00 | Rs 879.00 | 9,051 |
| 2026-04-13 | Rs 870.40 | Rs 887.30 | Rs 869.90 | Rs 870.00 | 12,536 |
| 2026-04-10 | Rs 890.00 | Rs 890.00 | Rs 875.50 | Rs 880.00 | 18,347 |
| 2026-04-09 | Rs 878.30 | Rs 884.00 | Rs 875.00 | Rs 879.80 | 35,471 |
| 2026-04-08 | Rs 894.50 | Rs 894.50 | Rs 872.20 | Rs 876.00 | 15,283 |
| 2026-04-07 | Rs 890.00 | Rs 890.00 | Rs 873.00 | Rs 877.00 | 10,567 |
| 2026-04-06 | Rs 869.90 | Rs 879.50 | Rs 861.00 | Rs 877.00 | 20,360 |
| 2026-04-05 | Rs 883.30 | Rs 883.30 | Rs 854.20 | Rs 858.50 | 17,865 |
| 2026-04-02 | Rs 850.70 | Rs 875.00 | Rs 850.70 | Rs 866.00 | 17,213 |
| 2026-04-01 | Rs 880.00 | Rs 880.00 | Rs 866.00 | Rs 868.00 | 22,437 |
| 2026-03-31 | Rs 884.90 | Rs 890.00 | Rs 870.00 | Rs 877.00 | 13,480 |
| 2026-03-30 | Rs 891.00 | Rs 891.00 | Rs 875.00 | Rs 875.00 | 20,255 |
| 2026-03-29 | Rs 905.00 | Rs 907.00 | Rs 890.00 | Rs 891.90 | 33,019 |
| 2026-03-26 | Rs 877.10 | Rs 917.00 | Rs 877.10 | Rs 904.90 | 40,620 |
| 2026-03-25 | Rs 932.00 | Rs 932.00 | Rs 895.00 | Rs 895.00 | 16,089 |
| 2026-03-24 | Rs 920.00 | Rs 920.00 | Rs 908.00 | Rs 914.00 | 18,877 |
| 2026-03-23 | Rs 920.00 | Rs 928.00 | Rs 900.10 | Rs 908.00 | 59,765 |
| 2026-03-22 | Rs 895.00 | Rs 909.90 | Rs 895.00 | Rs 909.90 | 67,464 |
| 2026-03-19 | Rs 886.00 | Rs 890.00 | Rs 881.00 | Rs 889.00 | 28,123 |
| 2026-03-17 | Rs 879.40 | Rs 886.00 | Rs 870.00 | Rs 879.20 | 8,196 |
| 2026-03-16 | Rs 893.80 | Rs 893.80 | Rs 870.00 | Rs 877.00 | 16,799 |
| 2026-03-15 | Rs 890.00 | Rs 898.00 | Rs 887.00 | Rs 887.90 | 13,675 |
| 2026-03-12 | Rs 890.50 | Rs 895.00 | Rs 876.00 | Rs 887.00 | 14,394 |
| 2026-03-11 | Rs 908.00 | Rs 908.00 | Rs 890.00 | Rs 890.50 | 21,122 |
| 2026-03-10 | Rs 897.60 | Rs 942.50 | Rs 880.00 | Rs 900.00 | 96,225 |
| 2026-03-09 | Rs 889.40 | Rs 924.00 | Rs 880.00 | Rs 880.00 | 9,298 |
| 2026-03-03 | Rs 893.50 | Rs 893.50 | Rs 862.00 | Rs 872.00 | 12,203 |
| 2026-03-01 | Rs 855.00 | Rs 876.00 | Rs 850.00 | Rs 876.00 | 18,793 |
| 2026-02-26 | Rs 870.00 | Rs 870.00 | Rs 853.00 | Rs 855.00 | 7,300 |
| 2026-02-25 | Rs 854.00 | Rs 854.00 | Rs 850.00 | Rs 853.00 | 4,753 |
| 2026-02-24 | Rs 855.00 | Rs 858.70 | Rs 850.00 | Rs 853.00 | 7,123 |
| 2026-02-23 | Rs 847.00 | Rs 859.00 | Rs 845.00 | Rs 855.00 | 10,926 |
| 2026-02-22 | Rs 845.00 | Rs 850.00 | Rs 845.00 | Rs 845.20 | 10,506 |
| 2026-02-17 | Rs 850.00 | Rs 850.00 | Rs 845.00 | Rs 845.00 | 14,321 |
| 2026-02-16 | Rs 854.00 | Rs 855.00 | Rs 840.00 | Rs 848.00 | 17,535 |
| 2026-02-12 | Rs 855.00 | Rs 855.00 | Rs 845.00 | Rs 848.00 | 16,335 |
| 2026-02-11 | Rs 861.90 | Rs 861.90 | Rs 843.50 | Rs 847.50 | 7,097 |
| 2026-02-10 | Rs 845.00 | Rs 848.00 | Rs 840.10 | Rs 845.00 | 15,995 |
| 2026-02-09 | Rs 855.00 | Rs 859.90 | Rs 844.00 | Rs 844.00 | 19,259 |
| 2026-02-08 | Rs 855.00 | Rs 860.00 | Rs 848.00 | Rs 850.00 | 17,064 |
| 2026-02-05 | Rs 850.00 | Rs 860.00 | Rs 850.00 | Rs 853.00 | 8,449 |
| 2026-02-04 | Rs 834.00 | Rs 865.00 | Rs 834.00 | Rs 852.90 | 10,761 |
| 2026-02-03 | Rs 851.00 | Rs 860.00 | Rs 847.00 | Rs 850.90 | 9,721 |
| 2026-02-02 | Rs 850.00 | Rs 860.00 | Rs 850.00 | Rs 850.00 | 16,347 |
| 2026-02-01 | Rs 870.00 | Rs 870.00 | Rs 853.00 | Rs 856.00 | 9,080 |
| 2026-01-29 | Rs 861.00 | Rs 870.00 | Rs 857.40 | Rs 858.50 | 11,566 |
| 2026-01-28 | Rs 862.00 | Rs 865.00 | Rs 858.30 | Rs 860.00 | 15,099 |
| 2026-01-27 | Rs 875.00 | Rs 875.00 | Rs 861.00 | Rs 863.00 | 8,502 |
| 2026-01-26 | Rs 878.00 | Rs 879.80 | Rs 860.00 | Rs 869.00 | 18,503 |
| 2026-01-25 | Rs 860.00 | Rs 874.00 | Rs 860.00 | Rs 868.70 | 37,318 |
| 2026-01-22 | Rs 862.00 | Rs 867.70 | Rs 856.10 | Rs 860.00 | 12,001 |
| 2026-01-21 | Rs 855.10 | Rs 866.00 | Rs 855.10 | Rs 862.90 | 8,255 |
| 2026-01-20 | Rs 863.00 | Rs 867.90 | Rs 852.00 | Rs 859.90 | 14,049 |
| 2026-01-18 | Rs 858.00 | Rs 858.00 | Rs 845.00 | Rs 852.00 | 11,299 |
| 2026-01-14 | Rs 846.00 | Rs 850.00 | Rs 845.10 | Rs 847.00 | 10,928 |
| 2026-01-13 | Rs 853.00 | Rs 858.00 | Rs 845.50 | Rs 846.00 | 10,718 |
| 2026-01-12 | Rs 857.00 | Rs 863.00 | Rs 850.00 | Rs 851.40 | 16,784 |
| 2026-01-08 | Rs 858.00 | Rs 860.00 | Rs 850.00 | Rs 858.00 | 9,482 |
| 2026-01-07 | Rs 860.00 | Rs 864.50 | Rs 856.60 | Rs 858.00 | 6,012 |
| 2026-01-06 | Rs 860.00 | Rs 864.90 | Rs 856.00 | Rs 859.00 | 14,097 |
| 2026-01-05 | Rs 860.00 | Rs 864.00 | Rs 856.00 | Rs 857.50 | 12,136 |
| 2026-01-04 | Rs 895.00 | Rs 895.00 | Rs 848.50 | Rs 868.00 | 23,309 |
| 2026-01-01 | Rs 905.00 | Rs 909.00 | Rs 902.20 | Rs 905.00 | 74,592 |
| 2025-12-31 | Rs 909.00 | Rs 909.00 | Rs 900.00 | Rs 905.00 | 40,304 |
| 2025-12-29 | Rs 908.00 | Rs 911.00 | Rs 898.00 | Rs 904.80 | 38,244 |
| 2025-12-28 | Rs 909.90 | Rs 909.90 | Rs 896.00 | Rs 906.00 | 38,661 |
| 2025-12-24 | Rs 916.90 | Rs 916.90 | Rs 890.00 | Rs 895.40 | 39,968 |
| 2025-12-23 | Rs 887.00 | Rs 900.00 | Rs 875.20 | Rs 899.00 | 45,919 |
| 2025-12-22 | Rs 875.10 | Rs 880.00 | Rs 875.00 | Rs 875.00 | 9,374 |
| 2025-12-21 | Rs 875.00 | Rs 882.00 | Rs 873.00 | Rs 879.90 | 10,140 |
| 2025-12-18 | Rs 889.80 | Rs 889.80 | Rs 877.20 | Rs 878.70 | 11,553 |
| 2025-12-17 | Rs 880.10 | Rs 892.00 | Rs 880.10 | Rs 887.00 | 14,222 |
| 2025-12-16 | Rs 874.00 | Rs 885.00 | Rs 872.10 | Rs 885.00 | 19,850 |
| 2025-12-15 | Rs 872.50 | Rs 876.00 | Rs 872.50 | Rs 874.00 | 12,155 |
| 2025-12-14 | Rs 877.00 | Rs 877.00 | Rs 865.00 | Rs 872.50 | 18,545 |
| 2025-12-11 | Rs 868.90 | Rs 870.00 | Rs 865.00 | Rs 870.00 | 8,059 |
| 2025-12-10 | Rs 872.00 | Rs 872.00 | Rs 867.00 | Rs 869.00 | 6,652 |
| 2025-12-09 | Rs 871.00 | Rs 874.90 | Rs 864.00 | Rs 869.00 | 9,086 |
| 2025-12-08 | Rs 879.90 | Rs 879.90 | Rs 868.00 | Rs 871.00 | 11,256 |
| 2025-12-07 | Rs 860.00 | Rs 880.00 | Rs 859.00 | Rs 873.50 | 23,190 |
| 2025-12-03 | Rs 860.00 | Rs 875.00 | Rs 860.00 | Rs 862.00 | 8,331 |
| 2025-12-02 | Rs 865.00 | Rs 865.00 | Rs 858.10 | Rs 860.00 | 7,090 |
| 2025-12-01 | Rs 861.50 | Rs 867.00 | Rs 856.00 | Rs 861.70 | 6,734 |
| 2025-11-30 | Rs 860.00 | Rs 877.00 | Rs 856.00 | Rs 861.50 | 14,037 |
| 2025-11-27 | Rs 869.00 | Rs 871.90 | Rs 862.00 | Rs 866.00 | 10,215 |
| 2025-11-26 | Rs 860.00 | Rs 870.00 | Rs 860.00 | Rs 865.10 | 7,244 |
| 2025-11-25 | Rs 874.00 | Rs 874.00 | Rs 858.00 | Rs 864.70 | 11,152 |
| 2025-11-24 | Rs 865.00 | Rs 865.00 | Rs 855.00 | Rs 862.00 | 9,084 |
| 2025-11-23 | Rs 859.90 | Rs 865.00 | Rs 851.10 | Rs 858.60 | 9,496 |
| 2025-11-20 | Rs 853.00 | Rs 859.00 | Rs 847.30 | Rs 850.10 | 4,835 |
| 2025-11-19 | Rs 858.00 | Rs 859.90 | Rs 850.00 | Rs 852.30 | 4,190 |
| 2025-11-18 | Rs 860.00 | Rs 869.00 | Rs 850.00 | Rs 858.00 | 7,307 |
| 2025-11-17 | Rs 855.00 | Rs 858.00 | Rs 845.00 | Rs 856.00 | 6,117 |
| 2025-11-16 | Rs 872.30 | Rs 872.30 | Rs 851.00 | Rs 855.00 | 3,867 |
| 2025-11-13 | Rs 852.60 | Rs 862.80 | Rs 852.60 | Rs 856.00 | 5,299 |
| 2025-11-12 | Rs 875.00 | Rs 875.00 | Rs 852.60 | Rs 855.00 | 9,857 |
| 2025-11-11 | Rs 887.40 | Rs 887.40 | Rs 863.00 | Rs 868.00 | 4,671 |
| 2025-11-10 | Rs 861.50 | Rs 875.00 | Rs 861.50 | Rs 870.00 | 6,316 |
| 2025-11-09 | Rs 874.00 | Rs 886.00 | Rs 865.40 | Rs 870.00 | 15,841 |
| 2025-11-06 | Rs 862.00 | Rs 880.00 | Rs 862.00 | Rs 873.00 | 14,216 |
| 2025-11-05 | Rs 876.90 | Rs 881.00 | Rs 871.00 | Rs 878.90 | 20,336 |
| 2025-11-04 | Rs 875.00 | Rs 885.00 | Rs 875.00 | Rs 876.90 | 19,494 |
| 2025-11-03 | Rs 876.00 | Rs 881.80 | Rs 864.10 | Rs 880.00 | 24,545 |
| 2025-11-02 | Rs 865.00 | Rs 881.30 | Rs 860.10 | Rs 877.00 | 14,615 |
| 2025-10-30 | Rs 870.00 | Rs 870.00 | Rs 854.00 | Rs 864.10 | 15,926 |
| 2025-10-29 | Rs 859.00 | Rs 866.00 | Rs 855.00 | Rs 856.00 | 12,479 |
| 2025-10-28 | Rs 853.70 | Rs 865.00 | Rs 847.40 | Rs 858.00 | 14,118 |
| 2025-10-26 | Rs 855.00 | Rs 855.00 | Rs 845.00 | Rs 845.10 | 14,977 |
| 2025-10-19 | Rs 847.00 | Rs 850.00 | Rs 840.00 | Rs 847.00 | 12,631 |
| 2025-10-16 | Rs 854.90 | Rs 854.90 | Rs 838.00 | Rs 845.80 | 12,178 |
| 2025-10-15 | Rs 850.00 | Rs 855.00 | Rs 842.10 | Rs 844.00 | 20,636 |
| 2025-10-14 | Rs 858.00 | Rs 858.00 | Rs 840.00 | Rs 849.00 | 8,580 |
| 2025-10-13 | Rs 857.00 | Rs 857.00 | Rs 831.00 | Rs 844.10 | 7,681 |
| 2025-10-12 | Rs 845.00 | Rs 850.00 | Rs 836.00 | Rs 841.00 | 13,058 |
| 2025-10-09 | Rs 853.00 | Rs 872.60 | Rs 839.00 | Rs 847.30 | 13,686 |
| 2025-10-08 | Rs 848.00 | Rs 849.00 | Rs 833.00 | Rs 839.00 | 13,672 |
| 2025-10-07 | Rs 852.00 | Rs 852.00 | Rs 843.00 | Rs 846.00 | 11,285 |
| 2025-09-28 | Rs 852.00 | Rs 855.00 | Rs 848.00 | Rs 852.00 | 6,444 |
| 2025-09-25 | Rs 845.10 | Rs 856.90 | Rs 840.50 | Rs 848.20 | 8,106 |
| 2025-09-24 | Rs 865.00 | Rs 865.00 | Rs 848.00 | Rs 849.00 | 11,110 |
| 2025-09-23 | Rs 845.00 | Rs 855.10 | Rs 840.00 | Rs 854.00 | 17,191 |
| 2025-09-21 | Rs 805.00 | Rs 851.60 | Rs 800.00 | Rs 838.60 | 39,385 |
| 2025-09-18 | Rs 809.10 | Rs 820.00 | Rs 762.50 | Rs 808.00 | 3,839 |
| 2025-09-08 | Rs 825.00 | Rs 835.00 | Rs 825.00 | Rs 825.52 | 20,280 |
| 2025-09-07 | Rs 839.00 | Rs 840.00 | Rs 824.00 | Rs 824.74 | 69,008 |
| 2025-09-04 | Rs 845.00 | Rs 858.00 | Rs 835.00 | Rs 839.51 | 31,682 |