ProgressiveFinance Limited (PROFL) Price History
Daily open, high, low, close and volume for ProgressiveFinance Limited (PROFL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 370.00 | Rs 379.10 | Rs 366.00 | Rs 376.60 | 3,730 |
| 2026-10-08 | Rs 377.00 | Rs 377.00 | Rs 371.30 | Rs 374.00 | 4,126 |
| 2026-10-07 | Rs 380.00 | Rs 380.00 | Rs 375.40 | Rs 378.00 | 1,767 |
| 2026-10-06 | Rs 370.00 | Rs 381.10 | Rs 370.00 | Rs 378.00 | 4,355 |
| 2026-10-05 | Rs 364.50 | Rs 382.10 | Rs 364.50 | Rs 376.10 | 2,533 |
| 2026-10-02 | Rs 382.00 | Rs 389.00 | Rs 382.00 | Rs 383.60 | 1,640 |
| 2026-10-01 | Rs 389.00 | Rs 390.60 | Rs 381.30 | Rs 386.00 | 2,528 |
| 2026-09-30 | Rs 392.00 | Rs 392.00 | Rs 382.00 | Rs 385.00 | 4,107 |
| 2026-09-29 | Rs 385.00 | Rs 389.00 | Rs 382.00 | Rs 389.00 | 3,798 |
| 2026-09-28 | Rs 384.00 | Rs 393.90 | Rs 380.00 | Rs 385.00 | 4,018 |
| 2026-09-24 | Rs 387.00 | Rs 391.00 | Rs 383.00 | Rs 391.00 | 2,386 |
| 2026-09-23 | Rs 392.00 | Rs 395.00 | Rs 383.20 | Rs 383.30 | 12,120 |
| 2026-09-22 | Rs 386.00 | Rs 400.00 | Rs 386.00 | Rs 395.00 | 9,318 |
| 2026-09-18 | Rs 369.00 | Rs 400.00 | Rs 369.00 | Rs 388.20 | 4,995 |
| 2026-09-17 | Rs 380.00 | Rs 399.00 | Rs 380.00 | Rs 388.00 | 1,000 |
| 2026-09-16 | Rs 390.00 | Rs 398.00 | Rs 382.60 | Rs 390.00 | 10,849 |
| 2026-09-15 | Rs 400.00 | Rs 400.00 | Rs 387.00 | Rs 394.00 | 10,787 |
| 2026-09-14 | Rs 379.00 | Rs 381.80 | Rs 379.00 | Rs 381.00 | 5,861 |
| 2026-09-11 | Rs 370.00 | Rs 378.00 | Rs 370.00 | Rs 371.00 | 3,192 |
| 2026-09-10 | Rs 365.00 | Rs 370.00 | Rs 360.10 | Rs 368.10 | 7,144 |
| 2026-09-09 | Rs 377.00 | Rs 379.00 | Rs 368.00 | Rs 374.00 | 12,262 |
| 2026-09-07 | Rs 375.00 | Rs 383.00 | Rs 375.00 | Rs 380.00 | 5,377 |
| 2026-09-03 | Rs 381.10 | Rs 385.00 | Rs 376.00 | Rs 380.00 | 6,334 |
| 2026-09-02 | Rs 385.00 | Rs 385.00 | Rs 373.50 | Rs 380.90 | 3,390 |
| 2026-09-01 | Rs 380.00 | Rs 380.00 | Rs 375.00 | Rs 375.00 | 6,095 |
| 2026-08-31 | Rs 385.00 | Rs 386.00 | Rs 374.10 | Rs 375.10 | 3,775 |
| 2026-08-27 | Rs 371.00 | Rs 391.40 | Rs 368.10 | Rs 384.00 | 8,472 |
| 2026-08-26 | Rs 382.60 | Rs 387.00 | Rs 375.10 | Rs 379.90 | 9,595 |
| 2026-08-25 | Rs 395.00 | Rs 405.00 | Rs 386.00 | Rs 386.00 | 6,620 |
| 2026-08-24 | Rs 403.10 | Rs 403.10 | Rs 392.00 | Rs 395.00 | 6,832 |
| 2026-08-21 | Rs 399.00 | Rs 406.00 | Rs 399.00 | Rs 403.00 | 3,474 |
| 2026-08-20 | Rs 406.00 | Rs 409.90 | Rs 400.50 | Rs 409.90 | 3,180 |
| 2026-08-19 | Rs 405.00 | Rs 407.00 | Rs 396.70 | Rs 407.00 | 8,569 |
| 2026-08-18 | Rs 410.00 | Rs 419.00 | Rs 403.10 | Rs 408.90 | 9,436 |
| 2026-08-17 | Rs 424.00 | Rs 424.00 | Rs 408.00 | Rs 414.00 | 8,777 |
| 2026-08-14 | Rs 421.70 | Rs 421.70 | Rs 416.10 | Rs 418.50 | 2,414 |
| 2026-08-13 | Rs 415.00 | Rs 424.80 | Rs 415.00 | Rs 421.70 | 2,936 |
| 2026-08-12 | Rs 416.00 | Rs 424.00 | Rs 413.00 | Rs 417.20 | 2,175 |
| 2026-08-11 | Rs 425.00 | Rs 425.00 | Rs 415.00 | Rs 416.00 | 4,803 |
| 2026-08-10 | Rs 420.00 | Rs 426.00 | Rs 419.00 | Rs 419.00 | 4,235 |
| 2026-08-07 | Rs 423.00 | Rs 429.90 | Rs 415.00 | Rs 420.00 | 13,809 |
| 2026-08-06 | Rs 425.00 | Rs 434.00 | Rs 423.10 | Rs 423.10 | 5,125 |
| 2026-08-05 | Rs 429.90 | Rs 430.00 | Rs 424.00 | Rs 430.00 | 8,140 |
| 2026-08-04 | Rs 430.00 | Rs 433.00 | Rs 425.00 | Rs 429.00 | 4,689 |
| 2026-08-03 | Rs 430.00 | Rs 436.00 | Rs 430.00 | Rs 432.00 | 2,347 |
| 2026-07-31 | Rs 430.00 | Rs 436.90 | Rs 430.00 | Rs 433.00 | 4,539 |
| 2026-07-30 | Rs 437.90 | Rs 437.90 | Rs 428.00 | Rs 434.00 | 3,009 |
| 2026-07-29 | Rs 437.00 | Rs 444.00 | Rs 430.00 | Rs 432.00 | 5,664 |
| 2026-07-28 | Rs 437.00 | Rs 443.20 | Rs 428.00 | Rs 437.00 | 8,160 |
| 2026-07-27 | Rs 450.00 | Rs 450.00 | Rs 434.00 | Rs 437.90 | 5,805 |
| 2026-07-24 | Rs 441.00 | Rs 451.00 | Rs 432.70 | Rs 444.00 | 8,738 |
| 2026-07-23 | Rs 446.00 | Rs 446.00 | Rs 437.00 | Rs 443.50 | 4,575 |
| 2026-07-22 | Rs 448.70 | Rs 449.20 | Rs 439.00 | Rs 444.00 | 6,781 |
| 2026-07-21 | Rs 441.00 | Rs 450.00 | Rs 439.20 | Rs 440.00 | 7,800 |
| 2026-07-20 | Rs 444.00 | Rs 450.00 | Rs 442.00 | Rs 449.40 | 6,463 |
| 2026-07-17 | Rs 438.00 | Rs 445.00 | Rs 438.00 | Rs 444.00 | 6,840 |
| 2026-07-16 | Rs 451.50 | Rs 451.50 | Rs 427.00 | Rs 433.00 | 3,120 |
| 2026-07-15 | Rs 426.00 | Rs 433.50 | Rs 425.00 | Rs 430.00 | 10,047 |
| 2026-07-14 | Rs 422.50 | Rs 427.90 | Rs 415.00 | Rs 425.00 | 5,510 |
| 2026-07-13 | Rs 430.00 | Rs 430.00 | Rs 423.00 | Rs 423.00 | 5,570 |
| 2026-07-10 | Rs 430.00 | Rs 442.90 | Rs 428.10 | Rs 433.00 | 4,948 |
| 2026-07-09 | Rs 430.00 | Rs 432.90 | Rs 427.10 | Rs 432.90 | 2,307 |
| 2026-07-08 | Rs 433.10 | Rs 440.00 | Rs 433.10 | Rs 440.00 | 3,509 |
| 2026-07-07 | Rs 442.00 | Rs 442.50 | Rs 436.00 | Rs 439.00 | 2,904 |
| 2026-07-06 | Rs 440.00 | Rs 447.80 | Rs 431.00 | Rs 439.00 | 6,688 |
| 2026-07-03 | Rs 443.00 | Rs 446.90 | Rs 431.00 | Rs 440.00 | 11,845 |
| 2026-07-02 | Rs 433.00 | Rs 439.50 | Rs 430.20 | Rs 439.50 | 5,616 |
| 2026-07-01 | Rs 437.00 | Rs 448.80 | Rs 435.40 | Rs 439.00 | 2,642 |
| 2026-06-30 | Rs 449.90 | Rs 449.90 | Rs 425.20 | Rs 425.20 | 6,503 |
| 2026-06-29 | Rs 440.10 | Rs 445.90 | Rs 435.30 | Rs 438.30 | 3,626 |
| 2026-06-26 | Rs 454.00 | Rs 454.00 | Rs 442.00 | Rs 443.30 | 3,309 |
| 2026-06-25 | Rs 462.90 | Rs 462.90 | Rs 447.00 | Rs 450.00 | 4,856 |
| 2026-06-24 | Rs 452.40 | Rs 465.00 | Rs 445.10 | Rs 453.00 | 22,598 |
| 2026-06-23 | Rs 455.90 | Rs 455.90 | Rs 445.00 | Rs 445.00 | 5,933 |
| 2026-06-22 | Rs 463.00 | Rs 463.00 | Rs 445.00 | Rs 455.90 | 5,490 |
| 2026-06-19 | Rs 469.20 | Rs 469.20 | Rs 443.00 | Rs 450.00 | 8,507 |
| 2026-06-18 | Rs 448.00 | Rs 448.00 | Rs 440.00 | Rs 446.90 | 3,876 |
| 2026-06-17 | Rs 458.00 | Rs 458.00 | Rs 444.00 | Rs 448.00 | 4,067 |
| 2026-06-16 | Rs 451.00 | Rs 451.00 | Rs 444.00 | Rs 446.20 | 8,691 |
| 2026-06-15 | Rs 450.20 | Rs 462.00 | Rs 448.00 | Rs 449.00 | 8,398 |
| 2026-06-12 | Rs 455.00 | Rs 461.00 | Rs 444.00 | Rs 450.00 | 10,688 |
| 2026-06-11 | Rs 441.80 | Rs 468.50 | Rs 441.80 | Rs 455.00 | 5,739 |
| 2026-06-10 | Rs 475.00 | Rs 475.00 | Rs 461.00 | Rs 465.00 | 11,336 |
| 2026-06-09 | Rs 470.00 | Rs 470.00 | Rs 450.00 | Rs 463.00 | 15,014 |
| 2026-06-08 | Rs 473.00 | Rs 476.90 | Rs 466.60 | Rs 470.00 | 34,082 |
| 2026-06-05 | Rs 457.90 | Rs 475.00 | Rs 457.90 | Rs 466.00 | 55,291 |
| 2026-06-04 | Rs 460.00 | Rs 465.00 | Rs 448.00 | Rs 452.00 | 9,001 |
| 2026-06-03 | Rs 460.00 | Rs 462.00 | Rs 454.00 | Rs 454.00 | 12,275 |
| 2026-06-02 | Rs 449.90 | Rs 464.00 | Rs 449.90 | Rs 460.00 | 33,782 |
| 2026-06-01 | Rs 450.00 | Rs 450.00 | Rs 432.00 | Rs 440.00 | 4,075 |
| 2026-05-27 | Rs 454.90 | Rs 454.90 | Rs 441.00 | Rs 441.00 | 3,077 |
| 2026-05-26 | Rs 445.00 | Rs 449.00 | Rs 438.00 | Rs 443.00 | 2,330 |
| 2026-05-25 | Rs 456.00 | Rs 457.00 | Rs 442.00 | Rs 445.00 | 4,657 |
| 2026-05-22 | Rs 440.00 | Rs 447.00 | Rs 435.00 | Rs 444.00 | 3,166 |
| 2026-05-21 | Rs 448.00 | Rs 448.00 | Rs 435.00 | Rs 440.00 | 830 |
| 2026-05-20 | Rs 433.10 | Rs 444.90 | Rs 432.00 | Rs 444.90 | 5,629 |
| 2026-05-19 | Rs 440.00 | Rs 440.00 | Rs 433.00 | Rs 435.00 | 1,360 |
| 2026-05-18 | Rs 440.00 | Rs 440.00 | Rs 430.50 | Rs 432.50 | 4,555 |
| 2026-05-15 | Rs 433.10 | Rs 445.00 | Rs 433.00 | Rs 435.00 | 4,559 |
| 2026-05-14 | Rs 440.00 | Rs 440.00 | Rs 430.00 | Rs 435.00 | 3,489 |
| 2026-05-13 | Rs 431.00 | Rs 440.00 | Rs 430.00 | Rs 440.00 | 4,319 |
| 2026-05-12 | Rs 448.00 | Rs 448.00 | Rs 438.00 | Rs 438.00 | 4,473 |
| 2026-05-11 | Rs 450.00 | Rs 451.00 | Rs 445.00 | Rs 448.90 | 5,236 |
| 2026-05-08 | Rs 444.00 | Rs 444.00 | Rs 433.50 | Rs 440.00 | 5,652 |
| 2026-05-07 | Rs 436.00 | Rs 437.00 | Rs 430.00 | Rs 435.00 | 4,203 |
| 2026-05-06 | Rs 440.00 | Rs 444.00 | Rs 437.50 | Rs 440.00 | 1,960 |
| 2026-05-05 | Rs 440.00 | Rs 444.00 | Rs 440.00 | Rs 444.00 | 1,594 |
| 2026-05-04 | Rs 444.70 | Rs 445.00 | Rs 435.00 | Rs 440.00 | 6,410 |
| 2026-04-30 | Rs 432.00 | Rs 444.70 | Rs 432.00 | Rs 444.70 | 7,718 |
| 2026-04-29 | Rs 463.00 | Rs 463.00 | Rs 436.10 | Rs 443.00 | 6,155 |
| 2026-04-28 | Rs 446.00 | Rs 453.10 | Rs 440.30 | Rs 441.00 | 4,325 |
| 2026-04-27 | Rs 445.00 | Rs 454.90 | Rs 442.30 | Rs 446.00 | 4,358 |
| 2026-04-24 | Rs 451.00 | Rs 451.00 | Rs 441.00 | Rs 445.00 | 5,697 |
| 2026-04-23 | Rs 466.50 | Rs 466.50 | Rs 440.00 | Rs 451.00 | 7,974 |
| 2026-04-22 | Rs 457.00 | Rs 457.00 | Rs 441.10 | Rs 453.00 | 11,133 |
| 2026-04-21 | Rs 446.20 | Rs 457.00 | Rs 446.20 | Rs 457.00 | 5,523 |
| 2026-04-20 | Rs 479.80 | Rs 479.80 | Rs 449.00 | Rs 451.00 | 7,270 |
| 2026-04-17 | Rs 450.00 | Rs 460.00 | Rs 448.20 | Rs 457.00 | 7,210 |
| 2026-04-16 | Rs 466.00 | Rs 466.00 | Rs 454.00 | Rs 454.00 | 8,551 |
| 2026-04-15 | Rs 452.10 | Rs 472.90 | Rs 452.00 | Rs 466.00 | 11,703 |
| 2026-04-13 | Rs 454.10 | Rs 462.00 | Rs 444.50 | Rs 455.00 | 19,065 |
| 2026-04-10 | Rs 460.00 | Rs 460.00 | Rs 452.80 | Rs 454.10 | 6,707 |
| 2026-04-09 | Rs 463.50 | Rs 467.00 | Rs 455.00 | Rs 462.00 | 17,421 |
| 2026-04-08 | Rs 455.90 | Rs 459.00 | Rs 450.60 | Rs 459.00 | 9,052 |
| 2026-04-07 | Rs 457.90 | Rs 466.90 | Rs 445.00 | Rs 447.00 | 10,244 |
| 2026-04-06 | Rs 442.70 | Rs 451.00 | Rs 441.00 | Rs 450.00 | 20,655 |
| 2026-04-05 | Rs 446.60 | Rs 446.60 | Rs 429.00 | Rs 435.00 | 25,230 |
| 2026-04-02 | Rs 455.00 | Rs 464.00 | Rs 445.80 | Rs 455.00 | 20,158 |
| 2026-04-01 | Rs 467.10 | Rs 468.00 | Rs 455.00 | Rs 458.00 | 18,252 |
| 2026-03-31 | Rs 471.00 | Rs 483.90 | Rs 457.20 | Rs 475.00 | 21,737 |
| 2026-03-30 | Rs 480.00 | Rs 488.80 | Rs 467.00 | Rs 470.90 | 10,705 |
| 2026-03-29 | Rs 494.00 | Rs 499.90 | Rs 478.00 | Rs 484.00 | 25,094 |
| 2026-03-26 | Rs 495.00 | Rs 498.00 | Rs 486.20 | Rs 495.90 | 11,058 |
| 2026-03-25 | Rs 501.10 | Rs 508.00 | Rs 493.00 | Rs 496.00 | 35,963 |
| 2026-03-24 | Rs 506.00 | Rs 514.00 | Rs 503.00 | Rs 505.00 | 13,535 |
| 2026-03-23 | Rs 510.00 | Rs 514.00 | Rs 500.00 | Rs 506.00 | 38,716 |
| 2026-03-22 | Rs 495.00 | Rs 512.00 | Rs 488.00 | Rs 505.00 | 72,612 |
| 2026-03-19 | Rs 488.00 | Rs 494.90 | Rs 480.00 | Rs 489.00 | 27,404 |
| 2026-03-17 | Rs 477.00 | Rs 480.80 | Rs 472.10 | Rs 479.00 | 8,582 |
| 2026-03-16 | Rs 497.70 | Rs 497.70 | Rs 476.20 | Rs 478.10 | 12,339 |
| 2026-03-15 | Rs 498.00 | Rs 498.90 | Rs 480.20 | Rs 488.00 | 18,975 |
| 2026-03-12 | Rs 484.00 | Rs 493.50 | Rs 478.50 | Rs 490.00 | 17,340 |
| 2026-03-11 | Rs 490.00 | Rs 497.00 | Rs 480.50 | Rs 480.50 | 17,596 |
| 2026-03-10 | Rs 515.00 | Rs 515.00 | Rs 481.00 | Rs 494.00 | 50,473 |
| 2026-03-09 | Rs 480.00 | Rs 508.90 | Rs 480.00 | Rs 508.00 | 1,687 |
| 2026-03-03 | Rs 469.00 | Rs 471.00 | Rs 462.00 | Rs 471.00 | 10,579 |
| 2026-03-01 | Rs 448.00 | Rs 464.00 | Rs 446.00 | Rs 463.00 | 8,693 |
| 2026-02-26 | Rs 455.00 | Rs 464.00 | Rs 449.00 | Rs 455.00 | 4,707 |
| 2026-02-25 | Rs 447.00 | Rs 459.00 | Rs 447.00 | Rs 447.20 | 4,683 |
| 2026-02-24 | Rs 452.00 | Rs 459.00 | Rs 447.00 | Rs 450.70 | 2,716 |
| 2026-02-23 | Rs 455.90 | Rs 455.90 | Rs 447.00 | Rs 450.00 | 6,520 |
| 2026-02-22 | Rs 453.00 | Rs 453.00 | Rs 445.10 | Rs 447.00 | 9,353 |
| 2026-02-17 | Rs 461.00 | Rs 461.00 | Rs 452.00 | Rs 453.00 | 12,850 |
| 2026-02-16 | Rs 463.00 | Rs 467.20 | Rs 458.00 | Rs 464.90 | 7,160 |
| 2026-02-12 | Rs 450.20 | Rs 469.00 | Rs 450.20 | Rs 458.10 | 13,641 |
| 2026-02-11 | Rs 460.00 | Rs 477.00 | Rs 458.70 | Rs 459.30 | 15,443 |
| 2026-02-10 | Rs 465.00 | Rs 469.80 | Rs 458.40 | Rs 468.00 | 21,290 |
| 2026-02-09 | Rs 468.00 | Rs 476.40 | Rs 460.10 | Rs 461.70 | 25,915 |
| 2026-02-08 | Rs 475.00 | Rs 481.00 | Rs 469.00 | Rs 474.80 | 17,564 |
| 2026-02-05 | Rs 482.90 | Rs 482.90 | Rs 470.00 | Rs 470.10 | 15,605 |
| 2026-02-04 | Rs 460.00 | Rs 478.00 | Rs 460.00 | Rs 473.50 | 18,382 |
| 2026-02-03 | Rs 472.70 | Rs 477.00 | Rs 462.80 | Rs 462.80 | 20,386 |
| 2026-02-02 | Rs 471.20 | Rs 480.00 | Rs 467.00 | Rs 467.00 | 14,996 |
| 2026-02-01 | Rs 478.00 | Rs 484.00 | Rs 470.00 | Rs 471.20 | 24,867 |
| 2026-01-29 | Rs 494.00 | Rs 495.00 | Rs 472.00 | Rs 480.00 | 35,875 |
| 2026-01-28 | Rs 480.00 | Rs 498.00 | Rs 476.30 | Rs 485.30 | 34,011 |
| 2026-01-27 | Rs 500.10 | Rs 504.80 | Rs 481.00 | Rs 485.80 | 29,424 |
| 2026-01-26 | Rs 500.20 | Rs 510.10 | Rs 492.00 | Rs 498.90 | 67,304 |
| 2026-01-25 | Rs 500.00 | Rs 522.00 | Rs 500.00 | Rs 510.00 | 112,417 |
| 2026-01-22 | Rs 492.50 | Rs 495.00 | Rs 472.50 | Rs 495.00 | 44,817 |
| 2026-01-21 | Rs 487.00 | Rs 491.00 | Rs 475.80 | Rs 482.90 | 26,091 |
| 2026-01-20 | Rs 493.00 | Rs 503.00 | Rs 485.00 | Rs 487.00 | 44,758 |
| 2026-01-18 | Rs 470.00 | Rs 487.90 | Rs 467.00 | Rs 487.80 | 95,078 |
| 2026-01-14 | Rs 450.00 | Rs 480.00 | Rs 449.50 | Rs 463.90 | 30,551 |
| 2026-01-13 | Rs 450.00 | Rs 465.10 | Rs 448.00 | Rs 453.00 | 11,888 |
| 2026-01-12 | Rs 464.00 | Rs 464.00 | Rs 447.00 | Rs 447.10 | 13,352 |
| 2026-01-08 | Rs 468.00 | Rs 468.80 | Rs 455.00 | Rs 455.00 | 2,255 |
| 2026-01-07 | Rs 462.00 | Rs 475.00 | Rs 460.00 | Rs 460.00 | 22,328 |
| 2026-01-06 | Rs 447.10 | Rs 467.50 | Rs 447.10 | Rs 462.00 | 20,947 |
| 2026-01-05 | Rs 449.00 | Rs 456.00 | Rs 442.00 | Rs 453.00 | 7,697 |
| 2026-01-04 | Rs 442.30 | Rs 453.80 | Rs 442.30 | Rs 448.00 | 5,973 |
| 2026-01-01 | Rs 445.00 | Rs 453.40 | Rs 445.00 | Rs 450.00 | 5,485 |
| 2025-12-31 | Rs 460.00 | Rs 460.00 | Rs 445.70 | Rs 453.80 | 5,874 |
| 2025-12-29 | Rs 455.00 | Rs 458.70 | Rs 445.90 | Rs 453.00 | 7,647 |
| 2025-12-28 | Rs 440.00 | Rs 454.00 | Rs 440.00 | Rs 454.00 | 10,046 |
| 2025-12-24 | Rs 441.30 | Rs 445.00 | Rs 439.00 | Rs 440.00 | 8,245 |
| 2025-12-23 | Rs 438.10 | Rs 446.00 | Rs 438.00 | Rs 443.00 | 8,579 |
| 2025-12-22 | Rs 441.00 | Rs 445.00 | Rs 437.00 | Rs 438.20 | 4,688 |
| 2025-12-21 | Rs 450.10 | Rs 453.00 | Rs 441.00 | Rs 445.00 | 17,271 |
| 2025-12-18 | Rs 461.00 | Rs 464.00 | Rs 452.00 | Rs 454.00 | 8,946 |
| 2025-12-17 | Rs 463.90 | Rs 469.20 | Rs 457.00 | Rs 465.00 | 11,080 |
| 2025-12-16 | Rs 456.00 | Rs 460.00 | Rs 455.00 | Rs 460.00 | 6,403 |
| 2025-12-15 | Rs 450.00 | Rs 457.00 | Rs 450.00 | Rs 456.50 | 7,732 |
| 2025-12-14 | Rs 460.00 | Rs 466.00 | Rs 450.00 | Rs 450.90 | 10,425 |
| 2025-12-11 | Rs 455.10 | Rs 464.00 | Rs 455.10 | Rs 457.00 | 4,119 |
| 2025-12-10 | Rs 472.30 | Rs 472.30 | Rs 457.00 | Rs 460.00 | 6,111 |
| 2025-12-09 | Rs 468.90 | Rs 471.50 | Rs 462.00 | Rs 463.10 | 4,869 |
| 2025-12-08 | Rs 473.00 | Rs 479.00 | Rs 460.00 | Rs 460.00 | 11,209 |
| 2025-12-07 | Rs 470.00 | Rs 485.00 | Rs 464.10 | Rs 464.10 | 26,355 |
| 2025-12-03 | Rs 458.50 | Rs 483.50 | Rs 458.50 | Rs 474.50 | 37,469 |
| 2025-12-02 | Rs 460.50 | Rs 469.00 | Rs 460.00 | Rs 464.90 | 8,303 |
| 2025-12-01 | Rs 468.00 | Rs 468.00 | Rs 452.00 | Rs 463.90 | 10,081 |
| 2025-11-30 | Rs 466.00 | Rs 469.90 | Rs 458.10 | Rs 460.00 | 9,226 |
| 2025-11-27 | Rs 466.00 | Rs 469.90 | Rs 461.00 | Rs 468.00 | 8,760 |
| 2025-11-26 | Rs 468.00 | Rs 470.00 | Rs 460.00 | Rs 466.00 | 11,279 |
| 2025-11-25 | Rs 471.00 | Rs 480.00 | Rs 465.70 | Rs 470.00 | 11,991 |
| 2025-11-24 | Rs 470.00 | Rs 476.90 | Rs 465.10 | Rs 474.50 | 18,476 |
| 2025-11-23 | Rs 465.00 | Rs 473.50 | Rs 461.00 | Rs 466.00 | 6,396 |
| 2025-11-20 | Rs 465.50 | Rs 465.50 | Rs 456.20 | Rs 460.20 | 6,286 |
| 2025-11-19 | Rs 453.20 | Rs 474.00 | Rs 453.20 | Rs 462.40 | 12,100 |
| 2025-11-18 | Rs 465.00 | Rs 465.50 | Rs 455.70 | Rs 462.40 | 6,831 |
| 2025-11-17 | Rs 453.00 | Rs 470.00 | Rs 453.00 | Rs 457.00 | 5,609 |
| 2025-11-16 | Rs 462.00 | Rs 462.00 | Rs 452.00 | Rs 459.90 | 3,435 |
| 2025-11-13 | Rs 460.00 | Rs 467.00 | Rs 451.00 | Rs 463.00 | 8,441 |
| 2025-11-12 | Rs 469.00 | Rs 469.00 | Rs 457.00 | Rs 458.10 | 10,590 |
| 2025-11-11 | Rs 477.00 | Rs 477.00 | Rs 456.00 | Rs 460.30 | 12,375 |
| 2025-11-10 | Rs 469.50 | Rs 480.00 | Rs 455.00 | Rs 470.00 | 20,064 |
| 2025-11-09 | Rs 482.00 | Rs 487.00 | Rs 471.00 | Rs 479.00 | 10,647 |
| 2025-11-06 | Rs 500.00 | Rs 515.00 | Rs 489.00 | Rs 490.00 | 46,634 |
| 2025-11-05 | Rs 484.80 | Rs 504.00 | Rs 463.00 | Rs 496.00 | 52,390 |
| 2025-11-04 | Rs 495.00 | Rs 495.00 | Rs 475.10 | Rs 475.30 | 13,830 |
| 2025-11-03 | Rs 498.00 | Rs 501.00 | Rs 483.10 | Rs 488.00 | 13,949 |
| 2025-11-02 | Rs 462.00 | Rs 500.00 | Rs 462.00 | Rs 494.00 | 32,591 |
| 2025-10-30 | Rs 447.10 | Rs 464.00 | Rs 446.90 | Rs 462.00 | 5,143 |
| 2025-10-29 | Rs 456.90 | Rs 469.00 | Rs 447.80 | Rs 456.00 | 7,127 |
| 2025-10-28 | Rs 435.00 | Rs 448.00 | Rs 435.00 | Rs 448.00 | 4,549 |
| 2025-10-26 | Rs 428.00 | Rs 433.00 | Rs 421.40 | Rs 430.00 | 7,660 |
| 2025-10-19 | Rs 435.00 | Rs 436.90 | Rs 426.30 | Rs 435.00 | 4,641 |
| 2025-10-16 | Rs 440.00 | Rs 445.00 | Rs 430.10 | Rs 431.00 | 7,584 |
| 2025-10-15 | Rs 440.20 | Rs 449.80 | Rs 439.10 | Rs 443.00 | 4,328 |
| 2025-10-14 | Rs 443.00 | Rs 449.00 | Rs 440.50 | Rs 448.00 | 5,857 |
| 2025-10-13 | Rs 446.00 | Rs 449.00 | Rs 439.00 | Rs 447.10 | 6,362 |
| 2025-10-12 | Rs 460.00 | Rs 460.00 | Rs 442.00 | Rs 445.00 | 16,962 |
| 2025-10-09 | Rs 469.20 | Rs 486.80 | Rs 462.00 | Rs 462.00 | 8,524 |
| 2025-10-08 | Rs 476.00 | Rs 476.20 | Rs 458.00 | Rs 460.00 | 20,318 |
| 2025-10-07 | Rs 483.10 | Rs 491.80 | Rs 477.00 | Rs 480.00 | 8,019 |
| 2025-09-28 | Rs 500.00 | Rs 500.00 | Rs 490.00 | Rs 492.50 | 1,987 |
| 2025-09-25 | Rs 487.00 | Rs 497.00 | Rs 487.00 | Rs 490.90 | 3,547 |
| 2025-09-24 | Rs 497.50 | Rs 498.00 | Rs 489.00 | Rs 495.00 | 1,693 |
| 2025-09-23 | Rs 488.64 | Rs 519.00 | Rs 482.00 | Rs 496.10 | 14,245 |
| 2025-09-21 | Rs 457.00 | Rs 494.00 | Rs 457.00 | Rs 488.64 | 24,949 |
| 2025-09-18 | Rs 467.00 | Rs 467.00 | Rs 457.70 | Rs 457.70 | 250 |
| 2025-09-08 | Rs 477.10 | Rs 480.00 | Rs 475.00 | Rs 475.86 | 9,844 |
| 2025-09-07 | Rs 483.90 | Rs 503.00 | Rs 478.00 | Rs 481.22 | 9,789 |
| 2025-09-04 | Rs 490.50 | Rs 490.80 | Rs 476.00 | Rs 479.02 | 6,132 |