Om Megashree Pharmaceuticals Limited (OMPL) Price History
Daily open, high, low, close and volume for Om Megashree Pharmaceuticals Limited (OMPL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 849.00 | Rs 849.00 | Rs 810.00 | Rs 820.00 | 5,159 |
| 2026-10-08 | Rs 875.00 | Rs 875.00 | Rs 820.00 | Rs 828.00 | 5,979 |
| 2026-10-07 | Rs 835.00 | Rs 845.00 | Rs 835.00 | Rs 845.00 | 2,355 |
| 2026-10-06 | Rs 845.00 | Rs 869.90 | Rs 840.00 | Rs 848.00 | 2,943 |
| 2026-10-05 | Rs 867.00 | Rs 899.00 | Rs 842.10 | Rs 855.00 | 1,729 |
| 2026-10-02 | Rs 859.00 | Rs 867.00 | Rs 841.00 | Rs 867.00 | 3,656 |
| 2026-10-01 | Rs 855.00 | Rs 900.00 | Rs 845.20 | Rs 856.90 | 6,984 |
| 2026-09-30 | Rs 860.00 | Rs 860.00 | Rs 848.10 | Rs 852.00 | 2,742 |
| 2026-09-29 | Rs 868.00 | Rs 870.00 | Rs 845.20 | Rs 858.90 | 6,728 |
| 2026-09-28 | Rs 880.00 | Rs 880.00 | Rs 855.10 | Rs 863.00 | 3,631 |
| 2026-09-24 | Rs 877.00 | Rs 900.00 | Rs 858.10 | Rs 870.00 | 11,764 |
| 2026-09-23 | Rs 880.00 | Rs 885.00 | Rs 872.00 | Rs 875.00 | 3,341 |
| 2026-09-22 | Rs 898.00 | Rs 914.90 | Rs 885.00 | Rs 894.90 | 3,387 |
| 2026-09-18 | Rs 895.00 | Rs 919.00 | Rs 895.00 | Rs 904.50 | 2,216 |
| 2026-09-17 | Rs 920.00 | Rs 925.90 | Rs 890.10 | Rs 907.00 | 1,234 |
| 2026-09-16 | Rs 905.00 | Rs 923.90 | Rs 892.00 | Rs 904.00 | 2,624 |
| 2026-09-15 | Rs 926.00 | Rs 926.00 | Rs 895.00 | Rs 906.00 | 8,004 |
| 2026-09-14 | Rs 860.00 | Rs 890.00 | Rs 859.00 | Rs 882.00 | 3,113 |
| 2026-09-11 | Rs 876.00 | Rs 890.00 | Rs 852.00 | Rs 853.00 | 2,026 |
| 2026-09-10 | Rs 890.00 | Rs 890.00 | Rs 875.10 | Rs 888.50 | 2,119 |
| 2026-09-09 | Rs 885.00 | Rs 916.00 | Rs 882.00 | Rs 900.00 | 3,359 |
| 2026-09-07 | Rs 880.00 | Rs 895.00 | Rs 862.10 | Rs 895.00 | 2,582 |
| 2026-09-03 | Rs 880.00 | Rs 887.00 | Rs 872.00 | Rs 883.00 | 1,363 |
| 2026-09-02 | Rs 860.00 | Rs 888.90 | Rs 860.00 | Rs 885.00 | 1,241 |
| 2026-09-01 | Rs 860.00 | Rs 874.00 | Rs 850.00 | Rs 870.00 | 2,741 |
| 2026-08-31 | Rs 860.00 | Rs 861.60 | Rs 846.00 | Rs 855.00 | 2,399 |
| 2026-08-27 | Rs 860.00 | Rs 874.00 | Rs 849.00 | Rs 872.00 | 1,392 |
| 2026-08-26 | Rs 880.00 | Rs 880.00 | Rs 850.00 | Rs 860.00 | 3,981 |
| 2026-08-25 | Rs 875.10 | Rs 893.00 | Rs 871.00 | Rs 871.00 | 3,151 |
| 2026-08-24 | Rs 880.00 | Rs 900.00 | Rs 871.10 | Rs 893.00 | 2,929 |
| 2026-08-21 | Rs 901.00 | Rs 902.00 | Rs 889.00 | Rs 898.00 | 1,669 |
| 2026-08-20 | Rs 885.00 | Rs 901.90 | Rs 880.00 | Rs 901.90 | 1,781 |
| 2026-08-19 | Rs 880.00 | Rs 900.00 | Rs 880.00 | Rs 900.00 | 1,482 |
| 2026-08-18 | Rs 881.00 | Rs 911.60 | Rs 881.00 | Rs 900.00 | 2,865 |
| 2026-08-17 | Rs 900.00 | Rs 905.00 | Rs 892.00 | Rs 896.00 | 1,844 |
| 2026-08-14 | Rs 956.50 | Rs 956.50 | Rs 900.00 | Rs 908.00 | 2,349 |
| 2026-08-13 | Rs 896.10 | Rs 914.00 | Rs 896.10 | Rs 911.00 | 1,537 |
| 2026-08-12 | Rs 895.10 | Rs 905.00 | Rs 891.00 | Rs 900.00 | 3,540 |
| 2026-08-11 | Rs 905.00 | Rs 910.00 | Rs 892.50 | Rs 895.10 | 3,388 |
| 2026-08-10 | Rs 893.00 | Rs 911.00 | Rs 888.00 | Rs 894.00 | 2,196 |
| 2026-08-07 | Rs 910.00 | Rs 917.00 | Rs 890.00 | Rs 893.00 | 4,184 |
| 2026-08-06 | Rs 904.00 | Rs 929.00 | Rs 903.60 | Rs 905.00 | 2,078 |
| 2026-08-05 | Rs 904.00 | Rs 930.00 | Rs 903.20 | Rs 924.90 | 1,466 |
| 2026-08-04 | Rs 923.00 | Rs 930.00 | Rs 915.50 | Rs 928.00 | 1,360 |
| 2026-08-03 | Rs 921.00 | Rs 950.00 | Rs 920.10 | Rs 936.00 | 2,422 |
| 2026-07-31 | Rs 916.00 | Rs 944.00 | Rs 900.00 | Rs 940.00 | 3,207 |
| 2026-07-30 | Rs 937.00 | Rs 950.00 | Rs 910.00 | Rs 934.00 | 1,695 |
| 2026-07-29 | Rs 940.10 | Rs 968.00 | Rs 940.00 | Rs 959.00 | 2,090 |
| 2026-07-28 | Rs 947.00 | Rs 960.00 | Rs 932.00 | Rs 955.00 | 3,380 |
| 2026-07-27 | Rs 975.00 | Rs 999.00 | Rs 896.10 | Rs 947.60 | 7,255 |
| 2026-07-24 | Rs 996.00 | Rs 1,024.80 | Rs 985.00 | Rs 996.00 | 6,488 |
| 2026-07-23 | Rs 960.00 | Rs 1,004.00 | Rs 950.00 | Rs 996.10 | 5,972 |
| 2026-07-22 | Rs 960.00 | Rs 989.80 | Rs 960.00 | Rs 978.00 | 2,656 |
| 2026-07-21 | Rs 989.00 | Rs 1,005.00 | Rs 966.10 | Rs 989.00 | 6,207 |
| 2026-07-20 | Rs 943.00 | Rs 1,004.00 | Rs 943.00 | Rs 989.00 | 6,316 |
| 2026-07-17 | Rs 905.50 | Rs 943.10 | Rs 891.00 | Rs 943.00 | 4,239 |
| 2026-07-16 | Rs 895.00 | Rs 900.00 | Rs 870.00 | Rs 880.00 | 3,590 |
| 2026-07-15 | Rs 878.10 | Rs 902.00 | Rs 878.10 | Rs 888.00 | 5,908 |
| 2026-07-14 | Rs 861.00 | Rs 873.50 | Rs 848.00 | Rs 871.90 | 2,940 |
| 2026-07-13 | Rs 881.20 | Rs 898.90 | Rs 866.00 | Rs 866.00 | 2,601 |
| 2026-07-10 | Rs 900.00 | Rs 915.00 | Rs 880.20 | Rs 900.00 | 3,327 |
| 2026-07-09 | Rs 955.00 | Rs 955.00 | Rs 895.00 | Rs 900.00 | 5,739 |
| 2026-07-08 | Rs 1,007.00 | Rs 1,007.00 | Rs 940.00 | Rs 955.00 | 4,020 |
| 2026-07-07 | Rs 995.00 | Rs 995.00 | Rs 970.00 | Rs 988.00 | 2,921 |
| 2026-07-06 | Rs 995.00 | Rs 999.90 | Rs 980.00 | Rs 990.00 | 4,349 |
| 2026-07-03 | Rs 1,010.00 | Rs 1,025.00 | Rs 997.00 | Rs 997.10 | 3,267 |
| 2026-07-02 | Rs 1,024.40 | Rs 1,025.00 | Rs 995.00 | Rs 1,010.00 | 1,043 |
| 2026-07-01 | Rs 975.00 | Rs 1,015.00 | Rs 975.00 | Rs 1,000.00 | 2,999 |
| 2026-06-30 | Rs 1,007.00 | Rs 1,007.00 | Rs 960.00 | Rs 975.00 | 6,112 |
| 2026-06-29 | Rs 1,035.00 | Rs 1,045.00 | Rs 1,004.10 | Rs 1,007.00 | 3,307 |
| 2026-06-26 | Rs 1,080.00 | Rs 1,080.00 | Rs 1,035.00 | Rs 1,035.00 | 3,699 |
| 2026-06-25 | Rs 1,045.00 | Rs 1,060.00 | Rs 1,043.60 | Rs 1,054.00 | 3,358 |
| 2026-06-24 | Rs 1,082.00 | Rs 1,094.90 | Rs 1,045.00 | Rs 1,066.00 | 5,185 |
| 2026-06-23 | Rs 1,115.00 | Rs 1,115.00 | Rs 1,087.10 | Rs 1,098.00 | 4,439 |
| 2026-06-22 | Rs 1,115.00 | Rs 1,129.90 | Rs 1,100.10 | Rs 1,119.00 | 4,232 |
| 2026-06-19 | Rs 1,111.00 | Rs 1,144.20 | Rs 1,105.00 | Rs 1,114.00 | 4,000 |
| 2026-06-18 | Rs 1,131.00 | Rs 1,149.00 | Rs 1,100.00 | Rs 1,133.00 | 7,282 |
| 2026-06-17 | Rs 1,135.00 | Rs 1,154.90 | Rs 1,135.00 | Rs 1,149.00 | 2,422 |
| 2026-06-16 | Rs 1,150.00 | Rs 1,160.00 | Rs 1,131.00 | Rs 1,149.00 | 2,209 |
| 2026-06-15 | Rs 1,125.00 | Rs 1,175.00 | Rs 1,125.00 | Rs 1,144.00 | 3,131 |
| 2026-06-12 | Rs 1,136.00 | Rs 1,154.00 | Rs 1,136.00 | Rs 1,142.90 | 1,815 |
| 2026-06-11 | Rs 1,148.00 | Rs 1,152.00 | Rs 1,127.10 | Rs 1,149.90 | 2,816 |
| 2026-06-10 | Rs 1,140.00 | Rs 1,159.00 | Rs 1,125.00 | Rs 1,148.00 | 1,685 |
| 2026-06-09 | Rs 1,145.00 | Rs 1,145.00 | Rs 1,115.00 | Rs 1,143.00 | 5,108 |
| 2026-06-08 | Rs 1,160.00 | Rs 1,160.00 | Rs 1,145.00 | Rs 1,145.60 | 3,344 |
| 2026-06-05 | Rs 1,154.00 | Rs 1,165.00 | Rs 1,154.00 | Rs 1,155.00 | 1,304 |
| 2026-06-04 | Rs 1,165.00 | Rs 1,190.00 | Rs 1,155.00 | Rs 1,165.00 | 1,699 |
| 2026-06-03 | Rs 1,180.00 | Rs 1,196.80 | Rs 1,162.00 | Rs 1,170.00 | 2,162 |
| 2026-06-02 | Rs 1,154.00 | Rs 1,178.00 | Rs 1,154.00 | Rs 1,178.00 | 1,760 |
| 2026-06-01 | Rs 1,185.00 | Rs 1,194.00 | Rs 1,155.00 | Rs 1,161.00 | 1,798 |
| 2026-05-27 | Rs 1,175.00 | Rs 1,195.00 | Rs 1,169.00 | Rs 1,195.00 | 2,328 |
| 2026-05-26 | Rs 1,162.10 | Rs 1,196.00 | Rs 1,162.10 | Rs 1,185.00 | 3,124 |
| 2026-05-25 | Rs 1,190.00 | Rs 1,210.00 | Rs 1,185.00 | Rs 1,185.00 | 5,752 |
| 2026-05-22 | Rs 1,159.00 | Rs 1,193.70 | Rs 1,147.00 | Rs 1,180.00 | 3,152 |
| 2026-05-21 | Rs 1,168.90 | Rs 1,171.00 | Rs 1,156.00 | Rs 1,160.00 | 2,207 |
| 2026-05-20 | Rs 1,120.00 | Rs 1,168.00 | Rs 1,120.00 | Rs 1,168.00 | 1,858 |
| 2026-05-19 | Rs 1,130.50 | Rs 1,150.00 | Rs 1,130.10 | Rs 1,130.10 | 2,908 |
| 2026-05-18 | Rs 1,156.00 | Rs 1,161.00 | Rs 1,121.40 | Rs 1,149.00 | 2,615 |
| 2026-05-15 | Rs 1,186.00 | Rs 1,221.00 | Rs 1,130.00 | Rs 1,151.00 | 3,141 |
| 2026-05-14 | Rs 1,168.00 | Rs 1,168.00 | Rs 1,146.10 | Rs 1,152.00 | 2,798 |
| 2026-05-13 | Rs 1,155.10 | Rs 1,170.00 | Rs 1,145.00 | Rs 1,168.00 | 894 |
| 2026-05-12 | Rs 1,199.90 | Rs 1,199.90 | Rs 1,156.00 | Rs 1,180.00 | 5,951 |
| 2026-05-11 | Rs 1,228.50 | Rs 1,228.50 | Rs 1,168.30 | Rs 1,187.00 | 5,713 |
| 2026-05-08 | Rs 1,130.00 | Rs 1,180.00 | Rs 1,130.00 | Rs 1,170.00 | 4,767 |
| 2026-05-07 | Rs 1,120.10 | Rs 1,150.00 | Rs 1,120.10 | Rs 1,140.00 | 2,229 |
| 2026-05-06 | Rs 1,125.00 | Rs 1,140.00 | Rs 1,119.00 | Rs 1,130.00 | 2,714 |
| 2026-05-05 | Rs 1,126.00 | Rs 1,155.00 | Rs 1,115.00 | Rs 1,144.00 | 2,905 |
| 2026-05-04 | Rs 1,140.00 | Rs 1,145.00 | Rs 1,125.00 | Rs 1,125.00 | 3,761 |
| 2026-04-30 | Rs 1,102.00 | Rs 1,165.00 | Rs 1,102.00 | Rs 1,154.90 | 4,960 |
| 2026-04-29 | Rs 1,178.10 | Rs 1,175.00 | Rs 1,155.00 | Rs 1,159.90 | 3,934 |
| 2026-04-28 | Rs 1,181.80 | Rs 1,205.00 | Rs 1,170.20 | Rs 1,178.10 | 3,957 |
| 2026-04-27 | Rs 1,190.00 | Rs 1,223.00 | Rs 1,178.00 | Rs 1,181.80 | 6,801 |
| 2026-04-24 | Rs 1,205.00 | Rs 1,205.00 | Rs 1,180.00 | Rs 1,190.00 | 5,595 |
| 2026-04-23 | Rs 1,202.00 | Rs 1,220.00 | Rs 1,190.00 | Rs 1,196.90 | 3,849 |
| 2026-04-22 | Rs 1,192.50 | Rs 1,228.10 | Rs 1,185.00 | Rs 1,220.00 | 7,629 |
| 2026-04-21 | Rs 1,200.00 | Rs 1,235.00 | Rs 1,196.00 | Rs 1,204.90 | 7,477 |
| 2026-04-20 | Rs 1,201.60 | Rs 1,229.00 | Rs 1,200.00 | Rs 1,212.00 | 4,625 |
| 2026-04-17 | Rs 1,224.00 | Rs 1,224.00 | Rs 1,200.00 | Rs 1,222.00 | 6,764 |
| 2026-04-16 | Rs 1,240.00 | Rs 1,250.00 | Rs 1,211.10 | Rs 1,225.00 | 8,507 |
| 2026-04-15 | Rs 1,240.00 | Rs 1,269.00 | Rs 1,240.00 | Rs 1,250.10 | 5,988 |
| 2026-04-13 | Rs 1,255.00 | Rs 1,260.00 | Rs 1,240.90 | Rs 1,241.00 | 9,195 |
| 2026-04-10 | Rs 1,290.00 | Rs 1,290.00 | Rs 1,266.00 | Rs 1,266.10 | 10,734 |
| 2026-04-09 | Rs 1,263.00 | Rs 1,306.00 | Rs 1,260.00 | Rs 1,290.00 | 8,379 |
| 2026-04-08 | Rs 1,195.00 | Rs 1,262.70 | Rs 1,186.00 | Rs 1,262.70 | 16,238 |
| 2026-04-07 | Rs 1,201.00 | Rs 1,246.50 | Rs 1,196.00 | Rs 1,210.00 | 4,883 |
| 2026-04-06 | Rs 1,180.00 | Rs 1,230.00 | Rs 1,167.00 | Rs 1,224.50 | 11,849 |
| 2026-04-05 | Rs 1,252.00 | Rs 1,252.00 | Rs 1,180.10 | Rs 1,189.90 | 14,478 |
| 2026-04-02 | Rs 1,270.00 | Rs 1,275.00 | Rs 1,250.00 | Rs 1,265.00 | 10,768 |
| 2026-04-01 | Rs 1,285.00 | Rs 1,292.00 | Rs 1,260.00 | Rs 1,260.00 | 6,349 |
| 2026-03-31 | Rs 1,315.00 | Rs 1,337.70 | Rs 1,270.10 | Rs 1,285.00 | 10,220 |
| 2026-03-30 | Rs 1,320.00 | Rs 1,339.20 | Rs 1,295.00 | Rs 1,295.00 | 9,589 |
| 2026-03-29 | Rs 1,380.00 | Rs 1,385.00 | Rs 1,320.00 | Rs 1,325.40 | 12,029 |
| 2026-03-26 | Rs 1,350.00 | Rs 1,393.00 | Rs 1,350.00 | Rs 1,379.00 | 25,198 |
| 2026-03-25 | Rs 1,322.00 | Rs 1,366.70 | Rs 1,322.00 | Rs 1,366.60 | 11,222 |
| 2026-03-24 | Rs 1,330.00 | Rs 1,370.00 | Rs 1,330.00 | Rs 1,343.00 | 8,636 |
| 2026-03-23 | Rs 1,331.10 | Rs 1,365.00 | Rs 1,331.10 | Rs 1,344.90 | 9,310 |
| 2026-03-22 | Rs 1,334.00 | Rs 1,380.00 | Rs 1,334.00 | Rs 1,352.10 | 14,891 |
| 2026-03-19 | Rs 1,321.00 | Rs 1,346.90 | Rs 1,321.00 | Rs 1,334.00 | 14,980 |
| 2026-03-17 | Rs 1,307.00 | Rs 1,324.00 | Rs 1,300.00 | Rs 1,321.00 | 9,725 |
| 2026-03-16 | Rs 1,328.00 | Rs 1,332.00 | Rs 1,308.00 | Rs 1,314.50 | 7,341 |
| 2026-03-15 | Rs 1,350.10 | Rs 1,377.00 | Rs 1,320.30 | Rs 1,320.40 | 9,431 |
| 2026-03-12 | Rs 1,350.00 | Rs 1,377.00 | Rs 1,340.00 | Rs 1,359.00 | 9,212 |
| 2026-03-11 | Rs 1,371.10 | Rs 1,400.00 | Rs 1,353.00 | Rs 1,353.00 | 8,142 |
| 2026-03-10 | Rs 1,421.90 | Rs 1,450.00 | Rs 1,362.00 | Rs 1,398.00 | 24,764 |
| 2026-03-09 | Rs 1,366.80 | Rs 1,394.10 | Rs 1,366.80 | Rs 1,394.10 | 30 |
| 2026-03-03 | Rs 1,302.00 | Rs 1,344.00 | Rs 1,302.00 | Rs 1,340.00 | 9,708 |
| 2026-03-01 | Rs 1,260.00 | Rs 1,305.00 | Rs 1,260.00 | Rs 1,303.00 | 7,596 |
| 2026-02-26 | Rs 1,285.20 | Rs 1,298.10 | Rs 1,277.00 | Rs 1,282.10 | 4,692 |
| 2026-02-25 | Rs 1,298.00 | Rs 1,304.00 | Rs 1,280.00 | Rs 1,285.20 | 8,910 |
| 2026-02-24 | Rs 1,260.00 | Rs 1,290.40 | Rs 1,260.00 | Rs 1,290.40 | 7,770 |
| 2026-02-23 | Rs 1,255.00 | Rs 1,279.60 | Rs 1,245.10 | Rs 1,257.00 | 6,753 |
| 2026-02-22 | Rs 1,300.00 | Rs 1,300.00 | Rs 1,257.00 | Rs 1,260.00 | 9,304 |
| 2026-02-17 | Rs 1,301.00 | Rs 1,308.00 | Rs 1,274.00 | Rs 1,300.00 | 16,533 |
| 2026-02-16 | Rs 1,326.00 | Rs 1,350.00 | Rs 1,290.00 | Rs 1,309.90 | 22,309 |
| 2026-02-12 | Rs 1,335.00 | Rs 1,350.00 | Rs 1,322.00 | Rs 1,333.00 | 10,850 |
| 2026-02-11 | Rs 1,340.00 | Rs 1,389.00 | Rs 1,333.00 | Rs 1,336.00 | 14,737 |
| 2026-02-10 | Rs 1,382.10 | Rs 1,409.00 | Rs 1,335.00 | Rs 1,340.00 | 19,000 |
| 2026-02-09 | Rs 1,390.00 | Rs 1,412.00 | Rs 1,378.10 | Rs 1,388.00 | 21,884 |
| 2026-02-08 | Rs 1,410.10 | Rs 1,454.00 | Rs 1,390.00 | Rs 1,390.00 | 20,073 |
| 2026-02-05 | Rs 1,420.00 | Rs 1,441.00 | Rs 1,408.00 | Rs 1,408.00 | 24,591 |
| 2026-02-04 | Rs 1,405.00 | Rs 1,438.00 | Rs 1,404.00 | Rs 1,419.00 | 17,525 |
| 2026-02-03 | Rs 1,440.00 | Rs 1,465.00 | Rs 1,400.00 | Rs 1,409.90 | 23,758 |
| 2026-02-02 | Rs 1,415.00 | Rs 1,460.00 | Rs 1,400.00 | Rs 1,441.00 | 23,208 |
| 2026-02-01 | Rs 1,438.00 | Rs 1,438.00 | Rs 1,391.00 | Rs 1,400.00 | 25,885 |
| 2026-01-29 | Rs 1,470.00 | Rs 1,499.00 | Rs 1,412.10 | Rs 1,415.00 | 56,012 |
| 2026-01-28 | Rs 1,410.00 | Rs 1,480.00 | Rs 1,410.00 | Rs 1,470.00 | 51,705 |
| 2026-01-27 | Rs 1,575.90 | Rs 1,575.90 | Rs 1,426.20 | Rs 1,438.00 | 69,419 |
| 2026-01-26 | Rs 1,500.00 | Rs 1,550.40 | Rs 1,441.00 | Rs 1,545.00 | 87,220 |
| 2026-01-25 | Rs 1,405.00 | Rs 1,537.60 | Rs 1,405.00 | Rs 1,500.00 | 77,349 |
| 2026-01-22 | Rs 1,325.00 | Rs 1,415.00 | Rs 1,322.00 | Rs 1,401.90 | 45,660 |
| 2026-01-21 | Rs 1,364.00 | Rs 1,373.90 | Rs 1,333.00 | Rs 1,343.00 | 20,713 |
| 2026-01-20 | Rs 1,320.00 | Rs 1,380.00 | Rs 1,320.00 | Rs 1,350.10 | 46,037 |
| 2026-01-18 | Rs 1,280.00 | Rs 1,328.00 | Rs 1,280.00 | Rs 1,309.00 | 15,243 |
| 2026-01-14 | Rs 1,325.00 | Rs 1,328.00 | Rs 1,285.00 | Rs 1,298.00 | 22,333 |
| 2026-01-13 | Rs 1,355.00 | Rs 1,380.00 | Rs 1,310.00 | Rs 1,325.00 | 25,562 |
| 2026-01-12 | Rs 1,305.00 | Rs 1,395.00 | Rs 1,294.60 | Rs 1,354.90 | 34,324 |
| 2026-01-08 | Rs 1,280.00 | Rs 1,302.00 | Rs 1,272.30 | Rs 1,302.00 | 17,008 |
| 2026-01-07 | Rs 1,319.00 | Rs 1,329.90 | Rs 1,280.40 | Rs 1,280.60 | 26,625 |
| 2026-01-06 | Rs 1,397.40 | Rs 1,405.00 | Rs 1,311.00 | Rs 1,320.00 | 42,489 |
| 2026-01-05 | Rs 1,320.10 | Rs 1,377.00 | Rs 1,320.00 | Rs 1,370.00 | 82,025 |
| 2026-01-04 | Rs 1,265.20 | Rs 1,333.10 | Rs 1,260.00 | Rs 1,330.00 | 40,955 |
| 2026-01-01 | Rs 1,267.00 | Rs 1,300.00 | Rs 1,263.00 | Rs 1,276.00 | 20,163 |
| 2025-12-31 | Rs 1,263.00 | Rs 1,285.00 | Rs 1,231.00 | Rs 1,267.00 | 23,427 |
| 2025-12-29 | Rs 1,255.00 | Rs 1,273.00 | Rs 1,237.00 | Rs 1,251.90 | 14,045 |
| 2025-12-28 | Rs 1,235.00 | Rs 1,264.00 | Rs 1,222.00 | Rs 1,255.10 | 9,898 |
| 2025-12-24 | Rs 1,242.00 | Rs 1,264.90 | Rs 1,225.00 | Rs 1,239.00 | 6,130 |
| 2025-12-23 | Rs 1,201.00 | Rs 1,244.00 | Rs 1,201.00 | Rs 1,242.00 | 8,198 |
| 2025-12-22 | Rs 1,230.00 | Rs 1,238.50 | Rs 1,200.20 | Rs 1,224.00 | 10,641 |
| 2025-12-21 | Rs 1,243.00 | Rs 1,243.00 | Rs 1,205.60 | Rs 1,219.00 | 9,665 |
| 2025-12-18 | Rs 1,276.00 | Rs 1,276.00 | Rs 1,240.10 | Rs 1,243.00 | 11,655 |
| 2025-12-17 | Rs 1,244.00 | Rs 1,390.00 | Rs 1,244.00 | Rs 1,276.90 | 9,729 |
| 2025-12-16 | Rs 1,261.00 | Rs 1,290.00 | Rs 1,257.00 | Rs 1,269.00 | 10,815 |
| 2025-12-15 | Rs 1,200.00 | Rs 1,275.00 | Rs 1,200.00 | Rs 1,257.40 | 22,544 |
| 2025-12-14 | Rs 1,220.00 | Rs 1,244.00 | Rs 1,200.00 | Rs 1,208.00 | 16,281 |
| 2025-12-11 | Rs 1,255.00 | Rs 1,260.00 | Rs 1,228.00 | Rs 1,230.00 | 14,436 |
| 2025-12-10 | Rs 1,256.00 | Rs 1,280.00 | Rs 1,250.00 | Rs 1,255.00 | 10,754 |
| 2025-12-09 | Rs 1,243.70 | Rs 1,284.90 | Rs 1,243.70 | Rs 1,260.20 | 10,348 |
| 2025-12-08 | Rs 1,260.00 | Rs 1,281.00 | Rs 1,246.10 | Rs 1,269.00 | 21,032 |
| 2025-12-07 | Rs 1,337.20 | Rs 1,337.20 | Rs 1,270.00 | Rs 1,271.50 | 26,154 |
| 2025-12-03 | Rs 1,200.50 | Rs 1,330.00 | Rs 1,200.50 | Rs 1,311.00 | 72,151 |
| 2025-12-02 | Rs 1,220.00 | Rs 1,225.00 | Rs 1,201.00 | Rs 1,225.00 | 11,587 |
| 2025-12-01 | Rs 1,218.00 | Rs 1,239.90 | Rs 1,209.00 | Rs 1,215.00 | 10,546 |
| 2025-11-30 | Rs 1,247.00 | Rs 1,278.00 | Rs 1,223.00 | Rs 1,228.00 | 25,206 |
| 2025-11-27 | Rs 1,160.00 | Rs 1,264.00 | Rs 1,160.00 | Rs 1,247.00 | 38,132 |
| 2025-11-26 | Rs 1,199.90 | Rs 1,199.90 | Rs 1,170.00 | Rs 1,179.00 | 7,681 |
| 2025-11-25 | Rs 1,187.00 | Rs 1,192.00 | Rs 1,170.00 | Rs 1,180.00 | 8,729 |
| 2025-11-24 | Rs 1,200.00 | Rs 1,217.00 | Rs 1,191.10 | Rs 1,192.20 | 10,067 |
| 2025-11-23 | Rs 1,198.00 | Rs 1,220.00 | Rs 1,180.00 | Rs 1,198.70 | 7,858 |
| 2025-11-20 | Rs 1,180.00 | Rs 1,233.00 | Rs 1,180.00 | Rs 1,195.90 | 22,132 |
| 2025-11-19 | Rs 1,162.80 | Rs 1,183.00 | Rs 1,136.00 | Rs 1,180.00 | 11,941 |
| 2025-11-18 | Rs 1,131.50 | Rs 1,160.00 | Rs 1,131.50 | Rs 1,140.00 | 4,396 |
| 2025-11-17 | Rs 1,137.00 | Rs 1,150.00 | Rs 1,123.00 | Rs 1,135.10 | 3,895 |
| 2025-11-16 | Rs 1,168.90 | Rs 1,168.90 | Rs 1,128.10 | Rs 1,130.00 | 3,886 |
| 2025-11-13 | Rs 1,124.19 | Rs 1,149.90 | Rs 1,124.19 | Rs 1,146.00 | 4,995 |
| 2025-11-12 | Rs 1,170.00 | Rs 1,170.00 | Rs 1,126.10 | Rs 1,133.00 | 5,787 |
| 2025-11-11 | Rs 1,182.00 | Rs 1,182.00 | Rs 1,146.00 | Rs 1,157.00 | 4,285 |
| 2025-11-10 | Rs 1,152.10 | Rs 1,180.90 | Rs 1,148.00 | Rs 1,159.00 | 8,130 |
| 2025-11-09 | Rs 1,199.00 | Rs 1,199.00 | Rs 1,160.00 | Rs 1,165.00 | 7,034 |
| 2025-11-06 | Rs 1,210.00 | Rs 1,222.00 | Rs 1,181.00 | Rs 1,190.10 | 8,558 |
| 2025-11-05 | Rs 1,215.10 | Rs 1,215.10 | Rs 1,190.70 | Rs 1,214.00 | 7,252 |
| 2025-11-04 | Rs 1,240.00 | Rs 1,251.00 | Rs 1,215.00 | Rs 1,216.10 | 6,224 |
| 2025-11-03 | Rs 1,280.00 | Rs 1,288.00 | Rs 1,245.00 | Rs 1,246.00 | 8,900 |
| 2025-11-02 | Rs 1,240.00 | Rs 1,280.00 | Rs 1,240.00 | Rs 1,263.00 | 14,222 |
| 2025-10-30 | Rs 1,230.00 | Rs 1,264.70 | Rs 1,210.00 | Rs 1,245.00 | 9,577 |
| 2025-10-29 | Rs 1,234.00 | Rs 1,275.90 | Rs 1,220.00 | Rs 1,229.00 | 24,276 |
| 2025-10-28 | Rs 1,181.00 | Rs 1,219.90 | Rs 1,180.00 | Rs 1,217.80 | 10,296 |
| 2025-10-26 | Rs 1,176.00 | Rs 1,204.50 | Rs 1,172.00 | Rs 1,180.10 | 7,644 |
| 2025-10-19 | Rs 1,150.00 | Rs 1,215.00 | Rs 1,146.00 | Rs 1,199.00 | 11,494 |
| 2025-10-16 | Rs 1,173.00 | Rs 1,173.00 | Rs 1,143.00 | Rs 1,152.00 | 11,945 |
| 2025-10-15 | Rs 1,180.00 | Rs 1,236.40 | Rs 1,166.30 | Rs 1,187.00 | 6,322 |
| 2025-10-14 | Rs 1,197.80 | Rs 1,215.00 | Rs 1,158.70 | Rs 1,199.00 | 16,186 |
| 2025-10-13 | Rs 1,100.00 | Rs 1,194.90 | Rs 1,095.00 | Rs 1,179.00 | 20,366 |
| 2025-10-12 | Rs 1,127.30 | Rs 1,149.00 | Rs 1,098.00 | Rs 1,101.00 | 7,517 |
| 2025-10-09 | Rs 1,161.70 | Rs 1,230.00 | Rs 1,135.00 | Rs 1,149.90 | 10,768 |
| 2025-10-08 | Rs 1,154.00 | Rs 1,174.00 | Rs 1,114.00 | Rs 1,139.00 | 7,720 |
| 2025-10-07 | Rs 1,192.00 | Rs 1,200.00 | Rs 1,145.00 | Rs 1,154.90 | 12,327 |
| 2025-09-28 | Rs 1,212.70 | Rs 1,214.00 | Rs 1,190.10 | Rs 1,213.80 | 5,814 |
| 2025-09-25 | Rs 1,205.40 | Rs 1,238.00 | Rs 1,205.40 | Rs 1,212.70 | 9,885 |
| 2025-09-24 | Rs 1,214.00 | Rs 1,243.00 | Rs 1,196.00 | Rs 1,229.90 | 8,975 |
| 2025-09-23 | Rs 1,152.00 | Rs 1,225.00 | Rs 1,152.00 | Rs 1,214.50 | 9,280 |
| 2025-09-21 | Rs 1,099.00 | Rs 1,180.00 | Rs 1,079.00 | Rs 1,167.24 | 16,052 |
| 2025-09-18 | Rs 1,166.60 | Rs 1,166.60 | Rs 1,121.20 | Rs 1,121.20 | 90 |
| 2025-09-08 | Rs 1,210.40 | Rs 1,230.00 | Rs 1,187.00 | Rs 1,190.38 | 9,148 |
| 2025-09-07 | Rs 1,235.00 | Rs 1,249.00 | Rs 1,209.00 | Rs 1,210.34 | 6,919 |
| 2025-09-04 | Rs 1,240.00 | Rs 1,240.00 | Rs 1,212.00 | Rs 1,233.22 | 12,159 |