Arun Kabeli Power Ltd. (AKPL) Price History
Daily open, high, low, close and volume for Arun Kabeli Power Ltd. (AKPL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 251.30 | Rs 254.80 | Rs 251.30 | Rs 254.30 | 26,977 |
| 2026-10-15 | Rs 251.00 | Rs 257.00 | Rs 250.10 | Rs 253.80 | 53,047 |
| 2026-10-14 | Rs 248.30 | Rs 251.00 | Rs 248.30 | Rs 251.00 | 57,832 |
| 2026-10-13 | Rs 252.00 | Rs 252.00 | Rs 248.50 | Rs 249.10 | 46,047 |
| 2026-10-12 | Rs 250.00 | Rs 252.20 | Rs 248.90 | Rs 252.00 | 53,464 |
| 2026-10-09 | Rs 252.00 | Rs 252.80 | Rs 248.00 | Rs 250.00 | 67,177 |
| 2026-10-08 | Rs 249.00 | Rs 250.80 | Rs 247.90 | Rs 249.00 | 48,674 |
| 2026-10-07 | Rs 247.10 | Rs 249.80 | Rs 247.10 | Rs 249.00 | 35,656 |
| 2026-10-06 | Rs 248.00 | Rs 250.00 | Rs 247.00 | Rs 249.50 | 35,785 |
| 2026-10-05 | Rs 251.00 | Rs 251.00 | Rs 247.10 | Rs 248.00 | 44,620 |
| 2026-10-02 | Rs 250.10 | Rs 254.70 | Rs 249.00 | Rs 249.00 | 40,882 |
| 2026-10-01 | Rs 250.70 | Rs 252.00 | Rs 249.00 | Rs 251.80 | 33,423 |
| 2026-09-30 | Rs 249.20 | Rs 252.00 | Rs 249.00 | Rs 250.70 | 44,233 |
| 2026-09-29 | Rs 254.70 | Rs 254.70 | Rs 249.00 | Rs 252.00 | 40,162 |
| 2026-09-28 | Rs 256.00 | Rs 258.00 | Rs 250.00 | Rs 251.90 | 68,983 |
| 2026-09-24 | Rs 251.00 | Rs 254.40 | Rs 250.00 | Rs 253.00 | 39,752 |
| 2026-09-23 | Rs 257.00 | Rs 258.20 | Rs 251.60 | Rs 251.60 | 68,925 |
| 2026-09-22 | Rs 258.90 | Rs 263.00 | Rs 257.00 | Rs 257.70 | 79,712 |
| 2026-09-18 | Rs 253.00 | Rs 258.90 | Rs 252.20 | Rs 258.90 | 68,110 |
| 2026-09-17 | Rs 257.90 | Rs 260.00 | Rs 252.70 | Rs 254.00 | 103,576 |
| 2026-09-16 | Rs 265.00 | Rs 265.00 | Rs 255.10 | Rs 256.00 | 70,356 |
| 2026-09-15 | Rs 269.00 | Rs 269.00 | Rs 257.30 | Rs 260.00 | 133,001 |
| 2026-09-14 | Rs 255.00 | Rs 259.80 | Rs 249.00 | Rs 256.70 | 83,551 |
| 2026-09-11 | Rs 247.00 | Rs 255.00 | Rs 243.10 | Rs 255.00 | 127,972 |
| 2026-09-10 | Rs 250.00 | Rs 250.00 | Rs 243.30 | Rs 247.40 | 42,821 |
| 2026-09-09 | Rs 250.00 | Rs 254.00 | Rs 247.30 | Rs 249.00 | 100,108 |
| 2026-09-07 | Rs 246.00 | Rs 250.00 | Rs 243.50 | Rs 250.00 | 77,445 |
| 2026-09-03 | Rs 245.00 | Rs 246.50 | Rs 242.00 | Rs 245.00 | 43,929 |
| 2026-09-02 | Rs 242.00 | Rs 243.90 | Rs 241.00 | Rs 243.00 | 52,121 |
| 2026-09-01 | Rs 240.00 | Rs 244.00 | Rs 237.00 | Rs 242.50 | 52,815 |
| 2026-08-31 | Rs 238.00 | Rs 241.80 | Rs 238.00 | Rs 241.00 | 83,964 |
| 2026-08-27 | Rs 238.00 | Rs 244.80 | Rs 235.30 | Rs 244.00 | 73,271 |
| 2026-08-26 | Rs 245.00 | Rs 245.10 | Rs 240.00 | Rs 241.00 | 114,466 |
| 2026-08-25 | Rs 258.00 | Rs 258.00 | Rs 245.00 | Rs 247.00 | 40,708 |
| 2026-08-24 | Rs 249.00 | Rs 249.00 | Rs 245.30 | Rs 247.00 | 42,314 |
| 2026-08-21 | Rs 250.00 | Rs 252.30 | Rs 247.00 | Rs 249.00 | 51,718 |
| 2026-08-20 | Rs 250.00 | Rs 250.00 | Rs 247.00 | Rs 249.80 | 32,954 |
| 2026-08-19 | Rs 246.00 | Rs 251.00 | Rs 246.00 | Rs 249.00 | 30,765 |
| 2026-08-18 | Rs 251.60 | Rs 253.00 | Rs 247.40 | Rs 249.00 | 96,495 |
| 2026-08-17 | Rs 253.00 | Rs 253.60 | Rs 250.70 | Rs 252.00 | 60,461 |
| 2026-08-14 | Rs 255.10 | Rs 256.90 | Rs 253.00 | Rs 253.20 | 39,240 |
| 2026-08-13 | Rs 256.50 | Rs 258.00 | Rs 251.10 | Rs 255.90 | 68,380 |
| 2026-08-12 | Rs 255.00 | Rs 255.90 | Rs 251.00 | Rs 252.00 | 57,770 |
| 2026-08-11 | Rs 252.50 | Rs 256.50 | Rs 252.50 | Rs 254.30 | 39,308 |
| 2026-08-10 | Rs 254.00 | Rs 259.60 | Rs 253.10 | Rs 254.70 | 57,562 |
| 2026-08-07 | Rs 256.10 | Rs 259.60 | Rs 256.10 | Rs 256.60 | 40,985 |
| 2026-08-06 | Rs 263.90 | Rs 263.90 | Rs 257.00 | Rs 258.00 | 61,982 |
| 2026-08-05 | Rs 265.00 | Rs 265.00 | Rs 245.50 | Rs 260.70 | 40,866 |
| 2026-08-04 | Rs 262.90 | Rs 262.90 | Rs 257.00 | Rs 259.90 | 44,118 |
| 2026-08-03 | Rs 260.00 | Rs 264.00 | Rs 257.00 | Rs 260.20 | 32,452 |
| 2026-07-31 | Rs 255.90 | Rs 261.70 | Rs 254.10 | Rs 261.70 | 54,673 |
| 2026-07-30 | Rs 255.20 | Rs 259.80 | Rs 255.20 | Rs 256.90 | 17,297 |
| 2026-07-29 | Rs 257.00 | Rs 261.90 | Rs 256.60 | Rs 258.90 | 34,071 |
| 2026-07-28 | Rs 258.20 | Rs 262.00 | Rs 258.20 | Rs 258.50 | 31,048 |
| 2026-07-27 | Rs 268.00 | Rs 268.00 | Rs 258.10 | Rs 259.80 | 64,949 |
| 2026-07-24 | Rs 268.50 | Rs 268.70 | Rs 264.00 | Rs 265.70 | 58,703 |
| 2026-07-23 | Rs 255.00 | Rs 274.70 | Rs 255.00 | Rs 266.00 | 68,149 |
| 2026-07-22 | Rs 263.00 | Rs 269.00 | Rs 261.10 | Rs 267.00 | 135,933 |
| 2026-07-21 | Rs 280.80 | Rs 280.80 | Rs 264.00 | Rs 265.00 | 67,613 |
| 2026-07-20 | Rs 274.70 | Rs 274.70 | Rs 260.00 | Rs 267.50 | 74,585 |
| 2026-07-17 | Rs 252.00 | Rs 261.70 | Rs 252.00 | Rs 261.70 | 65,963 |
| 2026-07-16 | Rs 264.00 | Rs 264.00 | Rs 245.00 | Rs 249.00 | 48,150 |
| 2026-07-15 | Rs 250.00 | Rs 253.90 | Rs 250.00 | Rs 251.50 | 35,137 |
| 2026-07-14 | Rs 247.00 | Rs 252.40 | Rs 237.70 | Rs 249.90 | 67,980 |
| 2026-07-13 | Rs 255.00 | Rs 255.00 | Rs 247.00 | Rs 248.00 | 56,210 |
| 2026-07-10 | Rs 247.00 | Rs 254.00 | Rs 247.00 | Rs 252.40 | 33,869 |
| 2026-07-09 | Rs 252.00 | Rs 253.00 | Rs 248.00 | Rs 250.00 | 72,613 |
| 2026-07-08 | Rs 244.10 | Rs 256.00 | Rs 244.10 | Rs 252.00 | 33,244 |
| 2026-07-07 | Rs 255.00 | Rs 259.70 | Rs 254.00 | Rs 256.90 | 42,004 |
| 2026-07-06 | Rs 243.30 | Rs 260.00 | Rs 243.30 | Rs 255.00 | 29,032 |
| 2026-07-03 | Rs 259.70 | Rs 259.80 | Rs 255.00 | Rs 256.10 | 26,934 |
| 2026-07-02 | Rs 258.00 | Rs 259.00 | Rs 254.50 | Rs 257.70 | 23,956 |
| 2026-07-01 | Rs 250.10 | Rs 259.90 | Rs 250.10 | Rs 258.00 | 45,072 |
| 2026-06-30 | Rs 255.00 | Rs 255.00 | Rs 252.10 | Rs 252.50 | 71,324 |
| 2026-06-29 | Rs 257.00 | Rs 257.00 | Rs 254.00 | Rs 254.10 | 39,337 |
| 2026-06-26 | Rs 269.80 | Rs 269.80 | Rs 246.40 | Rs 256.80 | 43,756 |
| 2026-06-25 | Rs 255.00 | Rs 262.00 | Rs 254.20 | Rs 257.90 | 47,481 |
| 2026-06-24 | Rs 259.50 | Rs 263.00 | Rs 255.00 | Rs 262.60 | 87,384 |
| 2026-06-23 | Rs 261.50 | Rs 262.00 | Rs 258.50 | Rs 259.50 | 60,055 |
| 2026-06-22 | Rs 265.00 | Rs 265.00 | Rs 260.60 | Rs 261.50 | 77,065 |
| 2026-06-19 | Rs 260.10 | Rs 267.90 | Rs 260.10 | Rs 263.20 | 27,451 |
| 2026-06-18 | Rs 269.00 | Rs 269.00 | Rs 262.20 | Rs 265.00 | 65,911 |
| 2026-06-17 | Rs 268.00 | Rs 269.00 | Rs 265.10 | Rs 266.10 | 27,604 |
| 2026-06-16 | Rs 268.90 | Rs 271.00 | Rs 266.10 | Rs 268.00 | 49,007 |
| 2026-06-15 | Rs 269.00 | Rs 271.00 | Rs 265.20 | Rs 268.00 | 42,492 |
| 2026-06-12 | Rs 265.00 | Rs 272.80 | Rs 263.00 | Rs 269.80 | 152,184 |
| 2026-06-11 | Rs 265.10 | Rs 267.00 | Rs 264.00 | Rs 265.00 | 41,977 |
| 2026-06-10 | Rs 263.00 | Rs 268.90 | Rs 263.00 | Rs 267.00 | 25,345 |
| 2026-06-09 | Rs 269.00 | Rs 271.00 | Rs 262.50 | Rs 266.50 | 99,593 |
| 2026-06-08 | Rs 253.70 | Rs 274.60 | Rs 253.70 | Rs 266.00 | 70,412 |
| 2026-06-05 | Rs 269.00 | Rs 272.00 | Rs 267.00 | Rs 267.00 | 62,142 |
| 2026-06-04 | Rs 272.00 | Rs 274.80 | Rs 269.70 | Rs 269.70 | 67,222 |
| 2026-06-03 | Rs 287.40 | Rs 287.40 | Rs 270.10 | Rs 271.40 | 71,523 |
| 2026-06-02 | Rs 271.90 | Rs 275.00 | Rs 268.00 | Rs 273.80 | 88,025 |
| 2026-06-01 | Rs 279.00 | Rs 280.00 | Rs 270.00 | Rs 271.90 | 106,989 |
| 2026-05-27 | Rs 259.60 | Rs 280.00 | Rs 259.60 | Rs 276.50 | 113,753 |
| 2026-05-26 | Rs 277.00 | Rs 279.00 | Rs 272.40 | Rs 273.20 | 88,036 |
| 2026-05-25 | Rs 275.00 | Rs 278.80 | Rs 271.00 | Rs 276.50 | 217,426 |
| 2026-05-22 | Rs 271.00 | Rs 274.90 | Rs 270.00 | Rs 274.50 | 80,891 |
| 2026-05-21 | Rs 258.40 | Rs 274.00 | Rs 258.40 | Rs 270.40 | 67,377 |
| 2026-05-20 | Rs 266.00 | Rs 272.10 | Rs 266.00 | Rs 272.00 | 90,578 |
| 2026-05-19 | Rs 276.00 | Rs 276.00 | Rs 265.00 | Rs 268.00 | 68,532 |
| 2026-05-18 | Rs 267.90 | Rs 269.00 | Rs 265.70 | Rs 265.80 | 51,410 |
| 2026-05-15 | Rs 252.70 | Rs 273.00 | Rs 252.70 | Rs 267.90 | 54,952 |
| 2026-05-14 | Rs 282.40 | Rs 282.40 | Rs 265.00 | Rs 266.00 | 67,211 |
| 2026-05-13 | Rs 282.50 | Rs 282.50 | Rs 261.00 | Rs 269.00 | 67,620 |
| 2026-05-12 | Rs 275.00 | Rs 279.00 | Rs 270.00 | Rs 271.00 | 126,959 |
| 2026-05-11 | Rs 268.20 | Rs 277.00 | Rs 268.00 | Rs 276.00 | 111,885 |
| 2026-05-08 | Rs 270.00 | Rs 270.00 | Rs 261.90 | Rs 268.80 | 66,416 |
| 2026-05-07 | Rs 264.00 | Rs 264.00 | Rs 260.00 | Rs 263.10 | 68,258 |
| 2026-05-06 | Rs 261.10 | Rs 265.90 | Rs 261.10 | Rs 262.00 | 59,128 |
| 2026-05-05 | Rs 261.90 | Rs 267.80 | Rs 258.10 | Rs 263.10 | 86,082 |
| 2026-05-04 | Rs 255.00 | Rs 273.10 | Rs 255.00 | Rs 261.90 | 73,485 |
| 2026-04-30 | Rs 280.40 | Rs 280.40 | Rs 260.50 | Rs 267.80 | 134,064 |
| 2026-04-29 | Rs 285.40 | Rs 285.40 | Rs 266.00 | Rs 267.20 | 68,788 |
| 2026-04-28 | Rs 273.90 | Rs 276.90 | Rs 271.00 | Rs 272.00 | 130,585 |
| 2026-04-27 | Rs 270.00 | Rs 276.00 | Rs 269.00 | Rs 273.90 | 166,656 |
| 2026-04-24 | Rs 272.00 | Rs 272.00 | Rs 263.50 | Rs 268.00 | 117,700 |
| 2026-04-23 | Rs 272.00 | Rs 275.50 | Rs 267.00 | Rs 268.00 | 158,300 |
| 2026-04-22 | Rs 258.50 | Rs 278.00 | Rs 258.50 | Rs 275.00 | 171,776 |
| 2026-04-21 | Rs 278.00 | Rs 279.80 | Rs 272.00 | Rs 272.10 | 107,684 |
| 2026-04-20 | Rs 280.10 | Rs 281.60 | Rs 275.00 | Rs 278.00 | 105,502 |
| 2026-04-17 | Rs 280.90 | Rs 283.00 | Rs 275.00 | Rs 282.00 | 214,197 |
| 2026-04-16 | Rs 292.20 | Rs 292.20 | Rs 276.00 | Rs 276.90 | 267,302 |
| 2026-04-15 | Rs 279.00 | Rs 291.00 | Rs 278.30 | Rs 286.50 | 380,076 |
| 2026-04-13 | Rs 275.00 | Rs 281.00 | Rs 272.00 | Rs 278.00 | 158,325 |
| 2026-04-10 | Rs 280.00 | Rs 284.00 | Rs 274.00 | Rs 276.00 | 225,775 |
| 2026-04-09 | Rs 278.00 | Rs 285.00 | Rs 275.00 | Rs 282.00 | 266,185 |
| 2026-04-08 | Rs 275.00 | Rs 278.00 | Rs 272.00 | Rs 277.50 | 192,682 |
| 2026-04-07 | Rs 275.00 | Rs 277.90 | Rs 269.00 | Rs 270.00 | 287,220 |
| 2026-04-06 | Rs 253.00 | Rs 277.00 | Rs 253.00 | Rs 272.00 | 351,747 |
| 2026-04-05 | Rs 272.00 | Rs 272.00 | Rs 257.90 | Rs 257.90 | 472,952 |
| 2026-04-02 | Rs 270.00 | Rs 278.40 | Rs 265.00 | Rs 271.90 | 304,627 |
| 2026-04-01 | Rs 282.00 | Rs 285.00 | Rs 270.00 | Rs 272.00 | 449,822 |
| 2026-03-31 | Rs 285.00 | Rs 290.70 | Rs 278.20 | Rs 285.00 | 401,301 |
| 2026-03-30 | Rs 292.10 | Rs 295.10 | Rs 282.10 | Rs 283.60 | 524,734 |
| 2026-03-29 | Rs 304.90 | Rs 305.00 | Rs 291.20 | Rs 291.90 | 547,794 |
| 2026-03-26 | Rs 296.00 | Rs 305.00 | Rs 296.00 | Rs 304.90 | 400,064 |
| 2026-03-25 | Rs 309.90 | Rs 309.90 | Rs 299.00 | Rs 302.00 | 468,970 |
| 2026-03-24 | Rs 312.10 | Rs 315.00 | Rs 305.20 | Rs 308.00 | 563,162 |
| 2026-03-23 | Rs 311.10 | Rs 311.10 | Rs 299.00 | Rs 306.00 | 609,068 |
| 2026-03-22 | Rs 315.00 | Rs 315.00 | Rs 300.10 | Rs 305.10 | 1,073,297 |
| 2026-03-19 | Rs 305.00 | Rs 317.00 | Rs 301.20 | Rs 310.00 | 1,694,102 |
| 2026-03-17 | Rs 290.00 | Rs 300.00 | Rs 284.50 | Rs 299.50 | 1,250,967 |
| 2026-03-16 | Rs 293.00 | Rs 294.10 | Rs 284.20 | Rs 289.90 | 414,888 |
| 2026-03-15 | Rs 300.00 | Rs 300.00 | Rs 290.00 | Rs 293.00 | 562,706 |
| 2026-03-12 | Rs 282.10 | Rs 297.50 | Rs 282.00 | Rs 295.00 | 985,982 |
| 2026-03-11 | Rs 291.00 | Rs 298.50 | Rs 286.00 | Rs 286.00 | 581,995 |
| 2026-03-10 | Rs 303.00 | Rs 304.00 | Rs 283.60 | Rs 289.00 | 1,022,629 |
| 2026-03-09 | Rs 278.30 | Rs 300.00 | Rs 278.30 | Rs 299.00 | 13,810 |
| 2026-03-03 | Rs 272.80 | Rs 274.80 | Rs 257.40 | Rs 272.90 | 253,442 |
| 2026-03-01 | Rs 260.00 | Rs 267.50 | Rs 259.10 | Rs 267.50 | 209,735 |
| 2026-02-26 | Rs 265.00 | Rs 268.00 | Rs 258.80 | Rs 263.80 | 203,635 |
| 2026-02-25 | Rs 262.00 | Rs 262.00 | Rs 257.20 | Rs 260.00 | 125,242 |
| 2026-02-24 | Rs 258.00 | Rs 261.00 | Rs 256.10 | Rs 259.90 | 83,838 |
| 2026-02-23 | Rs 261.90 | Rs 261.90 | Rs 254.00 | Rs 256.00 | 116,004 |
| 2026-02-22 | Rs 270.30 | Rs 270.30 | Rs 255.20 | Rs 256.80 | 274,699 |
| 2026-02-17 | Rs 274.30 | Rs 274.30 | Rs 258.80 | Rs 265.00 | 510,157 |
| 2026-02-16 | Rs 277.50 | Rs 279.00 | Rs 265.00 | Rs 269.00 | 366,580 |
| 2026-02-12 | Rs 277.60 | Rs 287.50 | Rs 277.00 | Rs 277.00 | 548,623 |
| 2026-02-11 | Rs 277.30 | Rs 285.60 | Rs 272.00 | Rs 283.20 | 625,131 |
| 2026-02-10 | Rs 270.00 | Rs 288.60 | Rs 267.10 | Rs 277.30 | 1,170,140 |
| 2026-02-09 | Rs 273.00 | Rs 273.00 | Rs 264.60 | Rs 266.90 | 361,747 |
| 2026-02-08 | Rs 272.00 | Rs 279.00 | Rs 267.00 | Rs 269.00 | 753,935 |
| 2026-02-05 | Rs 263.90 | Rs 273.00 | Rs 261.00 | Rs 271.00 | 649,837 |
| 2026-02-04 | Rs 268.00 | Rs 270.00 | Rs 262.60 | Rs 263.90 | 149,718 |
| 2026-02-03 | Rs 265.10 | Rs 271.90 | Rs 265.00 | Rs 265.00 | 428,824 |
| 2026-02-02 | Rs 267.00 | Rs 271.00 | Rs 266.00 | Rs 268.00 | 544,698 |
| 2026-02-01 | Rs 275.00 | Rs 275.00 | Rs 265.00 | Rs 266.80 | 265,681 |
| 2026-01-29 | Rs 270.00 | Rs 278.00 | Rs 269.00 | Rs 271.00 | 820,426 |
| 2026-01-28 | Rs 269.00 | Rs 281.00 | Rs 264.50 | Rs 267.00 | 448,218 |
| 2026-01-27 | Rs 278.30 | Rs 279.50 | Rs 265.00 | Rs 269.00 | 773,282 |
| 2026-01-26 | Rs 259.00 | Rs 274.00 | Rs 259.00 | Rs 272.90 | 895,590 |
| 2026-01-25 | Rs 259.00 | Rs 264.50 | Rs 256.50 | Rs 264.00 | 255,297 |
| 2026-01-22 | Rs 253.00 | Rs 255.00 | Rs 251.10 | Rs 255.00 | 139,766 |
| 2026-01-21 | Rs 255.10 | Rs 258.80 | Rs 252.00 | Rs 254.60 | 325,470 |
| 2026-01-20 | Rs 250.00 | Rs 256.00 | Rs 250.00 | Rs 254.50 | 248,194 |
| 2026-01-18 | Rs 250.90 | Rs 250.90 | Rs 246.10 | Rs 247.10 | 114,201 |
| 2026-01-14 | Rs 248.00 | Rs 250.00 | Rs 245.10 | Rs 246.00 | 61,791 |
| 2026-01-13 | Rs 246.20 | Rs 249.80 | Rs 245.10 | Rs 248.00 | 88,201 |
| 2026-01-12 | Rs 245.20 | Rs 249.50 | Rs 245.00 | Rs 246.20 | 56,646 |
| 2026-01-08 | Rs 249.10 | Rs 249.90 | Rs 245.50 | Rs 249.50 | 77,940 |
| 2026-01-07 | Rs 246.00 | Rs 250.90 | Rs 246.00 | Rs 246.90 | 137,565 |
| 2026-01-06 | Rs 245.00 | Rs 250.30 | Rs 245.00 | Rs 248.00 | 157,115 |
| 2026-01-05 | Rs 243.00 | Rs 247.00 | Rs 242.00 | Rs 244.90 | 87,311 |
| 2026-01-04 | Rs 247.80 | Rs 247.80 | Rs 242.10 | Rs 242.50 | 39,069 |
| 2026-01-01 | Rs 251.00 | Rs 251.00 | Rs 244.10 | Rs 245.80 | 61,915 |
| 2025-12-31 | Rs 247.00 | Rs 251.00 | Rs 247.00 | Rs 247.00 | 88,534 |
| 2025-12-29 | Rs 251.00 | Rs 251.00 | Rs 245.00 | Rs 247.00 | 139,257 |
| 2025-12-28 | Rs 244.60 | Rs 249.00 | Rs 244.60 | Rs 248.90 | 102,540 |
| 2025-12-24 | Rs 245.80 | Rs 246.90 | Rs 242.10 | Rs 244.00 | 49,807 |
| 2025-12-23 | Rs 241.10 | Rs 245.70 | Rs 240.80 | Rs 245.60 | 98,123 |
| 2025-12-22 | Rs 241.00 | Rs 245.00 | Rs 239.50 | Rs 242.90 | 102,466 |
| 2025-12-21 | Rs 241.20 | Rs 243.50 | Rs 240.50 | Rs 241.00 | 77,722 |
| 2025-12-18 | Rs 245.00 | Rs 246.70 | Rs 243.00 | Rs 243.90 | 68,968 |
| 2025-12-17 | Rs 245.00 | Rs 246.10 | Rs 244.00 | Rs 245.00 | 59,838 |
| 2025-12-16 | Rs 240.50 | Rs 245.30 | Rs 240.10 | Rs 245.00 | 95,341 |
| 2025-12-15 | Rs 240.00 | Rs 242.00 | Rs 238.20 | Rs 240.40 | 86,427 |
| 2025-12-14 | Rs 242.00 | Rs 243.00 | Rs 240.00 | Rs 241.00 | 65,183 |
| 2025-12-11 | Rs 240.20 | Rs 243.90 | Rs 240.20 | Rs 242.00 | 57,592 |
| 2025-12-10 | Rs 243.90 | Rs 244.00 | Rs 241.00 | Rs 242.00 | 45,440 |
| 2025-12-09 | Rs 243.00 | Rs 244.00 | Rs 241.00 | Rs 241.80 | 77,042 |
| 2025-12-08 | Rs 243.00 | Rs 244.00 | Rs 240.10 | Rs 242.00 | 65,655 |
| 2025-12-07 | Rs 241.70 | Rs 244.50 | Rs 241.00 | Rs 243.00 | 70,857 |
| 2025-12-03 | Rs 247.80 | Rs 247.80 | Rs 242.10 | Rs 243.00 | 56,038 |
| 2025-12-02 | Rs 245.00 | Rs 247.90 | Rs 242.00 | Rs 243.00 | 83,145 |
| 2025-12-01 | Rs 245.80 | Rs 248.50 | Rs 244.00 | Rs 245.00 | 56,211 |
| 2025-11-30 | Rs 251.00 | Rs 252.00 | Rs 245.00 | Rs 245.80 | 94,555 |
| 2025-11-27 | Rs 250.00 | Rs 252.50 | Rs 249.00 | Rs 250.00 | 137,137 |
| 2025-11-26 | Rs 252.90 | Rs 255.00 | Rs 246.10 | Rs 248.00 | 144,469 |
| 2025-11-25 | Rs 249.00 | Rs 252.00 | Rs 246.30 | Rs 248.00 | 61,764 |
| 2025-11-24 | Rs 248.00 | Rs 252.00 | Rs 247.20 | Rs 249.90 | 105,290 |
| 2025-11-23 | Rs 242.30 | Rs 247.90 | Rs 242.30 | Rs 247.00 | 98,094 |
| 2025-11-20 | Rs 238.40 | Rs 246.90 | Rs 238.40 | Rs 242.00 | 113,532 |
| 2025-11-19 | Rs 243.00 | Rs 245.50 | Rs 239.00 | Rs 241.00 | 40,773 |
| 2025-11-18 | Rs 243.00 | Rs 246.00 | Rs 240.10 | Rs 243.00 | 60,603 |
| 2025-11-17 | Rs 239.90 | Rs 243.80 | Rs 238.20 | Rs 239.50 | 57,336 |
| 2025-11-16 | Rs 246.30 | Rs 246.30 | Rs 238.40 | Rs 239.90 | 41,247 |
| 2025-11-13 | Rs 241.00 | Rs 244.70 | Rs 240.00 | Rs 241.50 | 43,490 |
| 2025-11-12 | Rs 245.90 | Rs 245.90 | Rs 240.10 | Rs 241.20 | 33,096 |
| 2025-11-11 | Rs 240.00 | Rs 244.00 | Rs 240.00 | Rs 241.10 | 64,995 |
| 2025-11-10 | Rs 241.10 | Rs 245.90 | Rs 240.10 | Rs 241.00 | 53,981 |
| 2025-11-09 | Rs 247.00 | Rs 248.00 | Rs 241.00 | Rs 244.00 | 90,609 |
| 2025-11-06 | Rs 254.40 | Rs 254.40 | Rs 247.00 | Rs 248.90 | 61,814 |
| 2025-11-05 | Rs 252.00 | Rs 252.00 | Rs 245.00 | Rs 249.50 | 55,546 |
| 2025-11-04 | Rs 252.00 | Rs 255.90 | Rs 247.00 | Rs 247.10 | 125,792 |
| 2025-11-03 | Rs 258.00 | Rs 259.00 | Rs 250.00 | Rs 255.00 | 147,594 |
| 2025-11-02 | Rs 249.00 | Rs 258.00 | Rs 248.40 | Rs 257.00 | 186,893 |
| 2025-10-30 | Rs 240.00 | Rs 247.50 | Rs 239.20 | Rs 247.50 | 135,863 |
| 2025-10-29 | Rs 246.00 | Rs 248.10 | Rs 240.00 | Rs 240.00 | 90,368 |
| 2025-10-28 | Rs 236.00 | Rs 245.00 | Rs 236.00 | Rs 242.50 | 90,067 |
| 2025-10-26 | Rs 233.90 | Rs 237.00 | Rs 231.10 | Rs 236.00 | 40,959 |
| 2025-10-19 | Rs 234.10 | Rs 238.90 | Rs 232.10 | Rs 235.00 | 39,191 |
| 2025-10-16 | Rs 240.00 | Rs 240.00 | Rs 234.00 | Rs 235.00 | 59,712 |
| 2025-10-15 | Rs 240.00 | Rs 241.00 | Rs 237.00 | Rs 238.00 | 45,337 |
| 2025-10-14 | Rs 246.00 | Rs 246.00 | Rs 240.00 | Rs 240.20 | 41,998 |
| 2025-10-13 | Rs 245.90 | Rs 248.50 | Rs 235.60 | Rs 245.00 | 102,825 |
| 2025-10-12 | Rs 249.00 | Rs 249.50 | Rs 240.20 | Rs 243.70 | 151,540 |
| 2025-10-09 | Rs 252.50 | Rs 263.00 | Rs 248.50 | Rs 250.00 | 136,206 |
| 2025-10-08 | Rs 254.00 | Rs 254.00 | Rs 241.60 | Rs 247.60 | 150,938 |
| 2025-10-07 | Rs 255.00 | Rs 259.00 | Rs 249.90 | Rs 252.90 | 158,356 |
| 2025-09-28 | Rs 260.90 | Rs 262.00 | Rs 257.00 | Rs 260.00 | 70,391 |
| 2025-09-25 | Rs 253.30 | Rs 260.00 | Rs 253.30 | Rs 259.00 | 82,433 |
| 2025-09-24 | Rs 255.80 | Rs 264.90 | Rs 255.80 | Rs 256.20 | 83,728 |
| 2025-09-23 | Rs 258.00 | Rs 262.90 | Rs 254.10 | Rs 261.00 | 139,236 |
| 2025-09-21 | Rs 234.00 | Rs 261.80 | Rs 234.00 | Rs 254.61 | 331,530 |
| 2025-09-18 | Rs 247.70 | Rs 247.70 | Rs 227.50 | Rs 238.00 | 27,541 |
| 2025-09-08 | Rs 255.00 | Rs 256.90 | Rs 250.70 | Rs 252.68 | 177,195 |
| 2025-09-07 | Rs 255.00 | Rs 259.70 | Rs 255.00 | Rs 255.57 | 108,601 |
| 2025-09-04 | Rs 261.00 | Rs 261.00 | Rs 252.00 | Rs 255.64 | 237,317 |