Ankhu Khola Jalvidhyut Company Ltd (AKJCL) Price History
Daily open, high, low, close and volume for Ankhu Khola Jalvidhyut Company Ltd (AKJCL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 351.00 | Rs 352.00 | Rs 350.00 | Rs 350.00 | 24,152 |
| 2026-10-15 | Rs 345.00 | Rs 352.00 | Rs 345.00 | Rs 350.80 | 154,752 |
| 2026-10-14 | Rs 340.00 | Rs 346.20 | Rs 339.10 | Rs 344.00 | 102,379 |
| 2026-10-13 | Rs 328.00 | Rs 348.90 | Rs 328.00 | Rs 339.10 | 165,939 |
| 2026-10-12 | Rs 349.90 | Rs 350.00 | Rs 344.70 | Rs 345.20 | 128,746 |
| 2026-10-09 | Rs 353.80 | Rs 354.00 | Rs 348.60 | Rs 349.90 | 177,172 |
| 2026-10-08 | Rs 345.00 | Rs 354.90 | Rs 345.00 | Rs 351.00 | 308,861 |
| 2026-10-07 | Rs 351.00 | Rs 353.00 | Rs 347.60 | Rs 353.00 | 171,247 |
| 2026-10-06 | Rs 368.10 | Rs 368.10 | Rs 342.00 | Rs 351.00 | 194,134 |
| 2026-10-05 | Rs 356.00 | Rs 357.00 | Rs 350.00 | Rs 350.60 | 183,611 |
| 2026-10-02 | Rs 340.00 | Rs 364.00 | Rs 340.00 | Rs 356.00 | 412,690 |
| 2026-10-01 | Rs 353.90 | Rs 360.00 | Rs 351.60 | Rs 353.70 | 231,649 |
| 2026-09-30 | Rs 354.00 | Rs 354.00 | Rs 349.00 | Rs 350.00 | 136,582 |
| 2026-09-29 | Rs 361.00 | Rs 361.00 | Rs 348.00 | Rs 350.70 | 169,628 |
| 2026-09-28 | Rs 353.10 | Rs 361.00 | Rs 351.30 | Rs 353.00 | 130,374 |
| 2026-09-24 | Rs 354.00 | Rs 360.10 | Rs 352.20 | Rs 358.00 | 226,896 |
| 2026-09-23 | Rs 368.00 | Rs 368.00 | Rs 354.00 | Rs 358.00 | 479,494 |
| 2026-09-22 | Rs 341.10 | Rs 372.00 | Rs 341.10 | Rs 364.80 | 378,206 |
| 2026-09-18 | Rs 368.00 | Rs 368.00 | Rs 345.00 | Rs 359.00 | 368,692 |
| 2026-09-17 | Rs 333.00 | Rs 356.90 | Rs 333.00 | Rs 352.90 | 331,657 |
| 2026-09-16 | Rs 355.00 | Rs 355.00 | Rs 346.00 | Rs 346.50 | 199,222 |
| 2026-09-15 | Rs 361.00 | Rs 365.00 | Rs 347.10 | Rs 353.00 | 345,701 |
| 2026-09-14 | Rs 340.00 | Rs 348.00 | Rs 340.00 | Rs 343.90 | 199,427 |
| 2026-09-11 | Rs 334.90 | Rs 343.90 | Rs 332.40 | Rs 339.80 | 239,711 |
| 2026-09-10 | Rs 340.00 | Rs 341.00 | Rs 330.00 | Rs 332.10 | 156,469 |
| 2026-09-09 | Rs 344.00 | Rs 345.00 | Rs 336.00 | Rs 338.00 | 246,140 |
| 2026-09-07 | Rs 357.30 | Rs 357.30 | Rs 340.00 | Rs 340.60 | 116,479 |
| 2026-09-03 | Rs 347.70 | Rs 349.50 | Rs 338.00 | Rs 340.30 | 281,818 |
| 2026-09-02 | Rs 358.00 | Rs 358.00 | Rs 333.30 | Rs 344.30 | 174,884 |
| 2026-09-01 | Rs 332.10 | Rs 346.00 | Rs 332.10 | Rs 342.60 | 302,525 |
| 2026-08-31 | Rs 343.00 | Rs 345.30 | Rs 335.10 | Rs 336.90 | 136,000 |
| 2026-08-27 | Rs 322.00 | Rs 347.00 | Rs 322.00 | Rs 343.00 | 340,803 |
| 2026-08-26 | Rs 364.40 | Rs 364.40 | Rs 337.10 | Rs 338.00 | 270,728 |
| 2026-08-25 | Rs 349.00 | Rs 355.00 | Rs 344.60 | Rs 347.10 | 280,618 |
| 2026-08-24 | Rs 348.00 | Rs 352.90 | Rs 345.00 | Rs 346.00 | 156,596 |
| 2026-08-21 | Rs 355.90 | Rs 357.90 | Rs 347.90 | Rs 348.90 | 303,459 |
| 2026-08-20 | Rs 350.60 | Rs 355.50 | Rs 350.50 | Rs 355.00 | 136,047 |
| 2026-08-19 | Rs 350.00 | Rs 357.90 | Rs 348.30 | Rs 351.80 | 161,396 |
| 2026-08-18 | Rs 360.00 | Rs 360.00 | Rs 349.10 | Rs 349.10 | 355,959 |
| 2026-08-17 | Rs 345.00 | Rs 368.00 | Rs 345.00 | Rs 355.50 | 188,646 |
| 2026-08-14 | Rs 361.00 | Rs 366.00 | Rs 359.00 | Rs 360.00 | 161,617 |
| 2026-08-13 | Rs 364.00 | Rs 369.80 | Rs 361.10 | Rs 363.00 | 229,686 |
| 2026-08-12 | Rs 350.00 | Rs 368.80 | Rs 350.00 | Rs 363.80 | 259,591 |
| 2026-08-11 | Rs 350.00 | Rs 371.90 | Rs 350.00 | Rs 365.00 | 283,588 |
| 2026-08-10 | Rs 355.00 | Rs 368.90 | Rs 355.00 | Rs 366.90 | 237,038 |
| 2026-08-07 | Rs 392.70 | Rs 392.70 | Rs 361.20 | Rs 362.10 | 322,090 |
| 2026-08-06 | Rs 385.40 | Rs 385.40 | Rs 370.00 | Rs 374.00 | 707,966 |
| 2026-08-05 | Rs 363.10 | Rs 369.00 | Rs 359.00 | Rs 367.10 | 274,641 |
| 2026-08-04 | Rs 362.00 | Rs 365.00 | Rs 360.30 | Rs 361.00 | 183,762 |
| 2026-08-03 | Rs 368.50 | Rs 370.00 | Rs 361.20 | Rs 362.00 | 238,164 |
| 2026-07-31 | Rs 360.00 | Rs 367.90 | Rs 357.10 | Rs 366.00 | 223,712 |
| 2026-07-30 | Rs 366.00 | Rs 368.00 | Rs 358.00 | Rs 360.00 | 246,031 |
| 2026-07-29 | Rs 355.00 | Rs 372.00 | Rs 355.00 | Rs 365.00 | 235,655 |
| 2026-07-28 | Rs 355.00 | Rs 372.80 | Rs 355.00 | Rs 369.00 | 360,028 |
| 2026-07-27 | Rs 379.00 | Rs 381.00 | Rs 364.00 | Rs 366.20 | 372,666 |
| 2026-07-24 | Rs 405.80 | Rs 405.80 | Rs 375.20 | Rs 379.00 | 515,226 |
| 2026-07-23 | Rs 370.00 | Rs 391.00 | Rs 370.00 | Rs 386.50 | 719,259 |
| 2026-07-22 | Rs 385.00 | Rs 394.60 | Rs 381.00 | Rs 388.00 | 599,402 |
| 2026-07-21 | Rs 360.00 | Rs 387.00 | Rs 360.00 | Rs 385.00 | 822,835 |
| 2026-07-20 | Rs 362.90 | Rs 378.00 | Rs 362.00 | Rs 374.40 | 785,535 |
| 2026-07-17 | Rs 352.00 | Rs 365.00 | Rs 341.50 | Rs 363.00 | 619,740 |
| 2026-07-16 | Rs 344.00 | Rs 351.00 | Rs 336.50 | Rs 337.00 | 403,201 |
| 2026-07-15 | Rs 336.00 | Rs 351.80 | Rs 336.00 | Rs 343.70 | 323,715 |
| 2026-07-14 | Rs 326.00 | Rs 348.80 | Rs 326.00 | Rs 340.00 | 496,164 |
| 2026-07-13 | Rs 358.00 | Rs 358.00 | Rs 342.00 | Rs 343.00 | 277,593 |
| 2026-07-10 | Rs 330.00 | Rs 354.70 | Rs 330.00 | Rs 348.70 | 296,296 |
| 2026-07-09 | Rs 343.00 | Rs 354.00 | Rs 343.00 | Rs 347.00 | 297,549 |
| 2026-07-08 | Rs 360.00 | Rs 360.00 | Rs 342.00 | Rs 343.00 | 385,593 |
| 2026-07-07 | Rs 345.20 | Rs 356.00 | Rs 345.20 | Rs 355.00 | 349,480 |
| 2026-07-06 | Rs 358.20 | Rs 360.00 | Rs 345.00 | Rs 345.00 | 280,889 |
| 2026-07-03 | Rs 363.90 | Rs 364.20 | Rs 356.00 | Rs 358.00 | 230,860 |
| 2026-07-02 | Rs 370.00 | Rs 370.00 | Rs 358.10 | Rs 362.00 | 231,421 |
| 2026-07-01 | Rs 361.00 | Rs 368.80 | Rs 360.00 | Rs 366.00 | 472,111 |
| 2026-06-30 | Rs 357.90 | Rs 363.10 | Rs 357.00 | Rs 360.00 | 275,111 |
| 2026-06-29 | Rs 346.00 | Rs 364.90 | Rs 346.00 | Rs 357.90 | 222,203 |
| 2026-06-26 | Rs 363.30 | Rs 369.90 | Rs 361.00 | Rs 362.60 | 419,420 |
| 2026-06-25 | Rs 371.00 | Rs 374.80 | Rs 363.60 | Rs 366.70 | 281,319 |
| 2026-06-24 | Rs 368.50 | Rs 375.00 | Rs 356.00 | Rs 371.50 | 815,172 |
| 2026-06-23 | Rs 390.00 | Rs 390.00 | Rs 368.00 | Rs 368.50 | 913,650 |
| 2026-06-22 | Rs 396.10 | Rs 396.10 | Rs 376.00 | Rs 380.20 | 450,266 |
| 2026-06-19 | Rs 381.00 | Rs 386.00 | Rs 376.80 | Rs 377.30 | 514,715 |
| 2026-06-18 | Rs 416.70 | Rs 416.70 | Rs 380.00 | Rs 381.00 | 829,827 |
| 2026-06-17 | Rs 376.00 | Rs 405.70 | Rs 376.00 | Rs 396.90 | 402,291 |
| 2026-06-16 | Rs 395.00 | Rs 399.00 | Rs 388.20 | Rs 394.80 | 814,194 |
| 2026-06-15 | Rs 429.50 | Rs 429.50 | Rs 393.10 | Rs 397.00 | 963,808 |
| 2026-06-12 | Rs 383.00 | Rs 417.00 | Rs 383.00 | Rs 409.10 | 553,119 |
| 2026-06-11 | Rs 384.80 | Rs 412.70 | Rs 384.80 | Rs 403.00 | 385,504 |
| 2026-06-10 | Rs 417.00 | Rs 420.00 | Rs 404.00 | Rs 405.00 | 680,111 |
| 2026-06-09 | Rs 425.00 | Rs 425.00 | Rs 395.00 | Rs 409.10 | 638,777 |
| 2026-06-08 | Rs 393.00 | Rs 420.00 | Rs 393.00 | Rs 404.80 | 341,678 |
| 2026-06-05 | Rs 428.00 | Rs 428.00 | Rs 407.00 | Rs 413.00 | 1,350,660 |
| 2026-06-04 | Rs 418.00 | Rs 455.00 | Rs 418.00 | Rs 424.90 | 747,700 |
| 2026-06-03 | Rs 441.70 | Rs 461.40 | Rs 438.00 | Rs 440.00 | 988,677 |
| 2026-06-02 | Rs 410.00 | Rs 440.90 | Rs 410.00 | Rs 439.90 | 1,081,313 |
| 2026-06-01 | Rs 440.00 | Rs 443.90 | Rs 425.20 | Rs 431.00 | 997,531 |
| 2026-05-27 | Rs 422.90 | Rs 441.20 | Rs 420.60 | Rs 440.00 | 1,635,606 |
| 2026-05-26 | Rs 413.00 | Rs 424.00 | Rs 412.50 | Rs 422.90 | 1,118,022 |
| 2026-05-25 | Rs 402.00 | Rs 420.00 | Rs 402.00 | Rs 418.00 | 1,451,995 |
| 2026-05-22 | Rs 370.00 | Rs 402.00 | Rs 370.00 | Rs 402.00 | 1,123,916 |
| 2026-05-21 | Rs 387.30 | Rs 387.30 | Rs 365.00 | Rs 375.00 | 480,462 |
| 2026-05-20 | Rs 350.00 | Rs 370.00 | Rs 350.00 | Rs 368.90 | 491,504 |
| 2026-05-19 | Rs 350.00 | Rs 354.00 | Rs 345.00 | Rs 354.00 | 248,919 |
| 2026-05-18 | Rs 371.40 | Rs 371.40 | Rs 348.00 | Rs 352.00 | 133,500 |
| 2026-05-15 | Rs 346.00 | Rs 358.00 | Rs 346.00 | Rs 353.80 | 239,930 |
| 2026-05-14 | Rs 372.70 | Rs 372.70 | Rs 343.10 | Rs 352.40 | 170,733 |
| 2026-05-13 | Rs 367.50 | Rs 367.50 | Rs 343.00 | Rs 355.00 | 193,551 |
| 2026-05-12 | Rs 367.00 | Rs 372.00 | Rs 345.00 | Rs 350.00 | 323,055 |
| 2026-05-11 | Rs 384.10 | Rs 384.10 | Rs 361.60 | Rs 367.00 | 267,949 |
| 2026-05-08 | Rs 344.00 | Rs 365.90 | Rs 344.00 | Rs 365.90 | 268,683 |
| 2026-05-07 | Rs 332.70 | Rs 352.60 | Rs 332.70 | Rs 346.90 | 235,332 |
| 2026-05-06 | Rs 370.00 | Rs 370.00 | Rs 343.10 | Rs 349.90 | 182,309 |
| 2026-05-05 | Rs 368.00 | Rs 368.00 | Rs 347.00 | Rs 352.90 | 229,903 |
| 2026-05-04 | Rs 389.00 | Rs 389.00 | Rs 349.70 | Rs 351.00 | 424,809 |
| 2026-04-30 | Rs 373.00 | Rs 377.10 | Rs 355.00 | Rs 375.00 | 602,146 |
| 2026-04-29 | Rs 404.10 | Rs 404.10 | Rs 365.00 | Rs 374.00 | 393,154 |
| 2026-04-28 | Rs 376.90 | Rs 399.00 | Rs 376.90 | Rs 384.90 | 425,841 |
| 2026-04-27 | Rs 405.00 | Rs 405.00 | Rs 385.30 | Rs 396.70 | 665,750 |
| 2026-04-24 | Rs 390.00 | Rs 397.80 | Rs 384.00 | Rs 389.90 | 520,164 |
| 2026-04-23 | Rs 402.00 | Rs 402.00 | Rs 372.10 | Rs 393.00 | 674,988 |
| 2026-04-22 | Rs 375.00 | Rs 388.20 | Rs 362.00 | Rs 383.00 | 565,247 |
| 2026-04-21 | Rs 363.70 | Rs 389.50 | Rs 363.70 | Rs 375.00 | 343,885 |
| 2026-04-20 | Rs 411.60 | Rs 411.60 | Rs 376.00 | Rs 382.80 | 622,166 |
| 2026-04-17 | Rs 390.00 | Rs 397.50 | Rs 383.10 | Rs 392.00 | 359,221 |
| 2026-04-16 | Rs 404.50 | Rs 404.50 | Rs 385.50 | Rs 386.00 | 712,262 |
| 2026-04-15 | Rs 405.90 | Rs 413.10 | Rs 400.00 | Rs 403.50 | 727,048 |
| 2026-04-13 | Rs 406.00 | Rs 411.00 | Rs 399.00 | Rs 401.60 | 963,143 |
| 2026-04-10 | Rs 408.00 | Rs 415.00 | Rs 400.00 | Rs 406.00 | 771,206 |
| 2026-04-09 | Rs 395.00 | Rs 406.00 | Rs 386.00 | Rs 400.00 | 860,475 |
| 2026-04-08 | Rs 394.90 | Rs 400.00 | Rs 386.00 | Rs 392.60 | 465,936 |
| 2026-04-07 | Rs 388.60 | Rs 392.00 | Rs 377.10 | Rs 390.00 | 612,515 |
| 2026-04-06 | Rs 366.70 | Rs 389.00 | Rs 359.40 | Rs 381.00 | 684,434 |
| 2026-04-05 | Rs 380.70 | Rs 380.70 | Rs 356.00 | Rs 359.60 | 712,721 |
| 2026-04-02 | Rs 370.20 | Rs 394.80 | Rs 369.30 | Rs 388.40 | 659,026 |
| 2026-04-01 | Rs 388.00 | Rs 396.00 | Rs 370.00 | Rs 377.00 | 1,114,099 |
| 2026-03-31 | Rs 398.00 | Rs 403.00 | Rs 386.00 | Rs 395.50 | 649,934 |
| 2026-03-30 | Rs 406.90 | Rs 412.20 | Rs 395.90 | Rs 396.00 | 703,298 |
| 2026-03-29 | Rs 415.00 | Rs 420.10 | Rs 402.00 | Rs 406.90 | 565,146 |
| 2026-03-26 | Rs 395.00 | Rs 415.00 | Rs 395.00 | Rs 415.00 | 808,865 |
| 2026-03-25 | Rs 404.00 | Rs 414.90 | Rs 401.80 | Rs 402.10 | 709,740 |
| 2026-03-24 | Rs 419.20 | Rs 420.00 | Rs 410.00 | Rs 411.40 | 578,832 |
| 2026-03-23 | Rs 417.00 | Rs 421.00 | Rs 405.20 | Rs 419.00 | 980,148 |
| 2026-03-22 | Rs 417.90 | Rs 420.00 | Rs 404.90 | Rs 409.00 | 1,720,824 |
| 2026-03-19 | Rs 419.90 | Rs 431.80 | Rs 412.00 | Rs 414.10 | 1,412,159 |
| 2026-03-17 | Rs 400.00 | Rs 417.80 | Rs 400.00 | Rs 411.70 | 1,258,864 |
| 2026-03-16 | Rs 380.00 | Rs 400.00 | Rs 371.00 | Rs 396.00 | 1,768,702 |
| 2026-03-15 | Rs 375.40 | Rs 379.80 | Rs 362.00 | Rs 377.80 | 948,320 |
| 2026-03-12 | Rs 380.00 | Rs 384.00 | Rs 367.10 | Rs 368.10 | 913,618 |
| 2026-03-11 | Rs 380.00 | Rs 389.60 | Rs 375.00 | Rs 379.60 | 1,342,506 |
| 2026-03-10 | Rs 394.00 | Rs 394.00 | Rs 373.40 | Rs 377.80 | 1,834,065 |
| 2026-03-09 | Rs 379.30 | Rs 409.00 | Rs 379.30 | Rs 394.00 | 40,898 |
| 2026-03-03 | Rs 360.00 | Rs 374.20 | Rs 360.00 | Rs 371.90 | 936,347 |
| 2026-03-01 | Rs 345.10 | Rs 362.80 | Rs 345.00 | Rs 361.50 | 742,035 |
| 2026-02-26 | Rs 359.00 | Rs 359.00 | Rs 349.00 | Rs 352.00 | 598,657 |
| 2026-02-25 | Rs 361.00 | Rs 365.90 | Rs 352.00 | Rs 352.00 | 803,610 |
| 2026-02-24 | Rs 343.00 | Rs 366.00 | Rs 341.00 | Rs 365.00 | 697,148 |
| 2026-02-23 | Rs 335.30 | Rs 352.80 | Rs 335.00 | Rs 343.00 | 1,047,593 |
| 2026-02-22 | Rs 373.00 | Rs 373.20 | Rs 335.70 | Rs 342.10 | 1,782,903 |
| 2026-02-17 | Rs 379.90 | Rs 388.10 | Rs 369.00 | Rs 373.00 | 1,182,474 |
| 2026-02-16 | Rs 379.00 | Rs 396.00 | Rs 373.00 | Rs 380.00 | 1,361,580 |
| 2026-02-12 | Rs 378.00 | Rs 390.00 | Rs 373.00 | Rs 375.00 | 1,051,684 |
| 2026-02-11 | Rs 365.90 | Rs 392.00 | Rs 360.00 | Rs 385.00 | 1,649,954 |
| 2026-02-10 | Rs 364.80 | Rs 372.00 | Rs 355.50 | Rs 359.10 | 1,128,753 |
| 2026-02-09 | Rs 355.90 | Rs 374.90 | Rs 355.90 | Rs 364.80 | 1,321,108 |
| 2026-02-08 | Rs 357.00 | Rs 376.00 | Rs 351.00 | Rs 363.00 | 1,426,865 |
| 2026-02-05 | Rs 361.20 | Rs 372.30 | Rs 351.00 | Rs 352.80 | 1,125,013 |
| 2026-02-04 | Rs 317.00 | Rs 354.20 | Rs 317.00 | Rs 354.20 | 2,346,577 |
| 2026-02-03 | Rs 320.40 | Rs 333.00 | Rs 320.40 | Rs 322.00 | 1,258,177 |
| 2026-02-02 | Rs 319.90 | Rs 338.00 | Rs 319.90 | Rs 326.90 | 1,252,669 |
| 2026-02-01 | Rs 311.50 | Rs 341.00 | Rs 305.00 | Rs 326.40 | 1,746,924 |
| 2026-01-29 | Rs 305.00 | Rs 321.00 | Rs 300.00 | Rs 312.00 | 1,254,601 |
| 2026-01-28 | Rs 280.00 | Rs 304.70 | Rs 268.30 | Rs 304.70 | 2,919,410 |
| 2026-01-27 | Rs 285.00 | Rs 300.00 | Rs 277.00 | Rs 277.00 | 1,780,888 |
| 2026-01-26 | Rs 273.70 | Rs 291.00 | Rs 269.00 | Rs 282.20 | 2,013,923 |
| 2026-01-25 | Rs 245.00 | Rs 268.40 | Rs 245.00 | Rs 268.40 | 1,668,005 |
| 2026-01-22 | Rs 235.00 | Rs 244.50 | Rs 232.10 | Rs 244.00 | 1,694,796 |
| 2026-01-21 | Rs 230.60 | Rs 241.00 | Rs 230.00 | Rs 232.10 | 1,840,454 |
| 2026-01-20 | Rs 211.00 | Rs 229.50 | Rs 210.20 | Rs 226.10 | 1,149,972 |
| 2026-01-18 | Rs 201.10 | Rs 211.50 | Rs 201.10 | Rs 209.10 | 404,482 |
| 2026-01-14 | Rs 202.00 | Rs 203.50 | Rs 200.00 | Rs 202.80 | 113,795 |
| 2026-01-13 | Rs 200.00 | Rs 203.00 | Rs 200.00 | Rs 201.90 | 145,948 |
| 2026-01-12 | Rs 210.00 | Rs 210.00 | Rs 198.10 | Rs 200.00 | 166,196 |
| 2026-01-08 | Rs 202.10 | Rs 209.90 | Rs 199.30 | Rs 205.90 | 297,985 |
| 2026-01-07 | Rs 198.90 | Rs 202.10 | Rs 196.90 | Rs 198.20 | 218,322 |
| 2026-01-06 | Rs 194.90 | Rs 199.80 | Rs 193.10 | Rs 197.00 | 215,922 |
| 2026-01-05 | Rs 190.10 | Rs 193.50 | Rs 190.00 | Rs 192.60 | 89,437 |
| 2026-01-04 | Rs 195.00 | Rs 195.00 | Rs 190.00 | Rs 190.80 | 71,231 |
| 2026-01-01 | Rs 196.00 | Rs 196.00 | Rs 191.20 | Rs 193.00 | 85,837 |
| 2025-12-31 | Rs 188.00 | Rs 195.00 | Rs 188.00 | Rs 192.40 | 172,436 |
| 2025-12-29 | Rs 188.00 | Rs 190.60 | Rs 186.50 | Rs 186.90 | 142,362 |
| 2025-12-28 | Rs 184.00 | Rs 188.10 | Rs 184.00 | Rs 186.70 | 55,433 |
| 2025-12-24 | Rs 185.00 | Rs 185.00 | Rs 181.60 | Rs 182.70 | 52,107 |
| 2025-12-23 | Rs 184.00 | Rs 185.10 | Rs 182.10 | Rs 183.00 | 37,248 |
| 2025-12-22 | Rs 190.60 | Rs 190.60 | Rs 183.40 | Rs 184.00 | 30,365 |
| 2025-12-21 | Rs 182.00 | Rs 187.90 | Rs 180.40 | Rs 186.90 | 118,955 |
| 2025-12-18 | Rs 183.20 | Rs 185.00 | Rs 182.00 | Rs 182.40 | 42,178 |
| 2025-12-17 | Rs 184.10 | Rs 185.00 | Rs 183.20 | Rs 183.20 | 56,720 |
| 2025-12-16 | Rs 185.00 | Rs 186.00 | Rs 183.00 | Rs 184.00 | 38,330 |
| 2025-12-15 | Rs 185.00 | Rs 185.00 | Rs 182.00 | Rs 183.00 | 18,667 |
| 2025-12-14 | Rs 185.00 | Rs 186.00 | Rs 182.70 | Rs 183.00 | 36,775 |
| 2025-12-11 | Rs 184.00 | Rs 185.90 | Rs 184.00 | Rs 184.40 | 39,013 |
| 2025-12-10 | Rs 186.00 | Rs 186.80 | Rs 184.50 | Rs 184.50 | 39,735 |
| 2025-12-09 | Rs 185.00 | Rs 188.00 | Rs 185.00 | Rs 185.80 | 33,270 |
| 2025-12-08 | Rs 186.00 | Rs 187.80 | Rs 184.10 | Rs 186.00 | 46,839 |
| 2025-12-07 | Rs 186.00 | Rs 187.00 | Rs 184.50 | Rs 186.90 | 63,698 |
| 2025-12-03 | Rs 190.00 | Rs 191.00 | Rs 187.00 | Rs 187.50 | 42,060 |
| 2025-12-02 | Rs 190.10 | Rs 191.00 | Rs 188.20 | Rs 188.30 | 25,332 |
| 2025-12-01 | Rs 190.00 | Rs 192.00 | Rs 188.00 | Rs 190.00 | 50,310 |
| 2025-11-30 | Rs 195.80 | Rs 195.80 | Rs 190.00 | Rs 190.20 | 54,742 |
| 2025-11-27 | Rs 192.00 | Rs 194.00 | Rs 191.10 | Rs 192.00 | 58,816 |
| 2025-11-26 | Rs 191.50 | Rs 192.90 | Rs 190.10 | Rs 191.00 | 49,374 |
| 2025-11-25 | Rs 195.00 | Rs 195.00 | Rs 191.00 | Rs 193.40 | 37,685 |
| 2025-11-24 | Rs 193.00 | Rs 195.00 | Rs 192.00 | Rs 194.10 | 34,527 |
| 2025-11-23 | Rs 188.00 | Rs 193.20 | Rs 187.00 | Rs 192.90 | 82,587 |
| 2025-11-20 | Rs 186.60 | Rs 188.70 | Rs 185.10 | Rs 186.90 | 48,359 |
| 2025-11-19 | Rs 191.00 | Rs 191.00 | Rs 187.00 | Rs 187.10 | 17,456 |
| 2025-11-18 | Rs 185.00 | Rs 190.00 | Rs 185.00 | Rs 188.10 | 30,468 |
| 2025-11-17 | Rs 187.90 | Rs 187.90 | Rs 184.20 | Rs 186.00 | 20,152 |
| 2025-11-16 | Rs 187.00 | Rs 189.00 | Rs 184.30 | Rs 185.50 | 29,570 |
| 2025-11-13 | Rs 188.00 | Rs 188.00 | Rs 185.00 | Rs 186.80 | 30,378 |
| 2025-11-12 | Rs 190.00 | Rs 190.00 | Rs 185.50 | Rs 186.00 | 21,193 |
| 2025-11-11 | Rs 188.00 | Rs 188.90 | Rs 186.10 | Rs 186.30 | 33,315 |
| 2025-11-10 | Rs 190.70 | Rs 190.70 | Rs 185.20 | Rs 186.20 | 27,762 |
| 2025-11-09 | Rs 188.00 | Rs 192.00 | Rs 187.00 | Rs 187.00 | 37,217 |
| 2025-11-06 | Rs 195.80 | Rs 195.80 | Rs 190.00 | Rs 190.40 | 29,173 |
| 2025-11-05 | Rs 190.00 | Rs 193.40 | Rs 186.40 | Rs 192.00 | 38,207 |
| 2025-11-04 | Rs 196.40 | Rs 197.90 | Rs 190.20 | Rs 190.20 | 41,445 |
| 2025-11-03 | Rs 199.00 | Rs 200.90 | Rs 195.00 | Rs 195.20 | 36,109 |
| 2025-11-02 | Rs 196.90 | Rs 199.70 | Rs 192.90 | Rs 198.70 | 57,710 |
| 2025-10-30 | Rs 188.10 | Rs 196.80 | Rs 187.20 | Rs 194.00 | 76,960 |
| 2025-10-29 | Rs 193.80 | Rs 196.40 | Rs 190.50 | Rs 191.00 | 53,972 |
| 2025-10-28 | Rs 185.00 | Rs 193.80 | Rs 183.00 | Rs 193.80 | 50,987 |
| 2025-10-26 | Rs 181.10 | Rs 185.70 | Rs 179.00 | Rs 183.10 | 22,190 |
| 2025-10-19 | Rs 184.00 | Rs 187.90 | Rs 184.00 | Rs 184.00 | 25,767 |
| 2025-10-16 | Rs 186.90 | Rs 186.90 | Rs 183.00 | Rs 183.40 | 48,520 |
| 2025-10-15 | Rs 187.00 | Rs 188.90 | Rs 184.00 | Rs 184.90 | 40,467 |
| 2025-10-14 | Rs 188.00 | Rs 193.00 | Rs 187.00 | Rs 187.20 | 30,342 |
| 2025-10-13 | Rs 185.00 | Rs 194.00 | Rs 185.00 | Rs 190.00 | 44,632 |
| 2025-10-12 | Rs 190.00 | Rs 191.50 | Rs 185.00 | Rs 187.00 | 58,952 |
| 2025-10-09 | Rs 192.70 | Rs 203.00 | Rs 191.10 | Rs 192.50 | 66,829 |
| 2025-10-08 | Rs 194.00 | Rs 194.00 | Rs 187.50 | Rs 189.00 | 77,625 |
| 2025-10-07 | Rs 195.00 | Rs 198.00 | Rs 191.10 | Rs 192.90 | 48,204 |
| 2025-09-28 | Rs 195.10 | Rs 197.00 | Rs 194.00 | Rs 196.50 | 15,210 |
| 2025-09-25 | Rs 196.00 | Rs 196.90 | Rs 193.00 | Rs 195.00 | 52,609 |
| 2025-09-24 | Rs 201.00 | Rs 201.00 | Rs 194.00 | Rs 195.30 | 51,286 |
| 2025-09-23 | Rs 192.00 | Rs 200.00 | Rs 192.00 | Rs 199.90 | 111,578 |
| 2025-09-21 | Rs 173.00 | Rs 190.30 | Rs 172.90 | Rs 190.30 | 159,569 |
| 2025-09-18 | Rs 188.00 | Rs 188.00 | Rs 173.00 | Rs 173.00 | 12,385 |
| 2025-09-08 | Rs 195.20 | Rs 197.00 | Rs 191.10 | Rs 191.33 | 107,453 |
| 2025-09-07 | Rs 193.20 | Rs 200.10 | Rs 193.20 | Rs 196.04 | 36,273 |
| 2025-09-04 | Rs 200.00 | Rs 200.00 | Rs 196.00 | Rs 197.11 | 96,919 |