Bishal Bazar Company Limited (BBC) Price History
Daily open, high, low, close and volume for Bishal Bazar Company Limited (BBC) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 3,957.00 | Rs 4,015.00 | Rs 3,956.10 | Rs 3,966.00 | 164 |
| 2026-10-08 | Rs 4,060.00 | Rs 4,060.00 | Rs 3,957.10 | Rs 3,957.10 | 600 |
| 2026-10-07 | Rs 4,000.00 | Rs 4,028.00 | Rs 3,956.00 | Rs 3,972.00 | 165 |
| 2026-10-06 | Rs 4,040.00 | Rs 4,040.00 | Rs 4,000.00 | Rs 4,035.00 | 260 |
| 2026-10-05 | Rs 4,078.90 | Rs 4,078.90 | Rs 3,954.00 | Rs 4,000.00 | 190 |
| 2026-10-02 | Rs 3,952.00 | Rs 4,105.00 | Rs 3,952.00 | Rs 3,978.00 | 507 |
| 2026-10-01 | Rs 4,145.00 | Rs 4,145.00 | Rs 3,952.00 | Rs 4,021.00 | 1,660 |
| 2026-09-30 | Rs 4,100.00 | Rs 4,100.00 | Rs 4,000.00 | Rs 4,063.00 | 160 |
| 2026-09-29 | Rs 3,895.00 | Rs 4,125.00 | Rs 3,895.00 | Rs 4,012.00 | 570 |
| 2026-09-28 | Rs 4,150.00 | Rs 4,150.00 | Rs 4,005.00 | Rs 4,100.00 | 305 |
| 2026-09-24 | Rs 4,100.00 | Rs 4,100.00 | Rs 4,056.00 | Rs 4,090.50 | 90 |
| 2026-09-23 | Rs 4,111.00 | Rs 4,177.00 | Rs 4,052.00 | Rs 4,052.00 | 743 |
| 2026-09-22 | Rs 4,190.00 | Rs 4,245.00 | Rs 4,080.00 | Rs 4,102.00 | 394 |
| 2026-09-18 | Rs 4,091.10 | Rs 4,159.90 | Rs 4,051.00 | Rs 4,140.00 | 234 |
| 2026-09-17 | Rs 4,220.00 | Rs 4,300.00 | Rs 4,100.00 | Rs 4,105.00 | 372 |
| 2026-09-16 | Rs 4,136.00 | Rs 4,195.00 | Rs 4,087.00 | Rs 4,100.00 | 254 |
| 2026-09-15 | Rs 4,299.00 | Rs 4,635.00 | Rs 4,048.00 | Rs 4,136.00 | 1,601 |
| 2026-09-14 | Rs 3,965.00 | Rs 4,098.00 | Rs 3,965.00 | Rs 4,098.00 | 662 |
| 2026-09-11 | Rs 3,863.10 | Rs 4,060.00 | Rs 3,863.10 | Rs 4,040.00 | 234 |
| 2026-09-10 | Rs 3,956.00 | Rs 4,059.90 | Rs 3,956.00 | Rs 3,980.00 | 386 |
| 2026-09-09 | Rs 4,003.00 | Rs 4,118.00 | Rs 4,001.00 | Rs 4,001.70 | 393 |
| 2026-09-07 | Rs 4,072.70 | Rs 4,089.00 | Rs 4,002.00 | Rs 4,076.00 | 87 |
| 2026-09-03 | Rs 4,050.00 | Rs 4,088.00 | Rs 4,050.00 | Rs 4,082.00 | 212 |
| 2026-09-02 | Rs 3,952.00 | Rs 4,044.00 | Rs 3,952.00 | Rs 4,034.00 | 88 |
| 2026-09-01 | Rs 4,000.00 | Rs 4,080.00 | Rs 3,901.00 | Rs 4,003.00 | 70 |
| 2026-08-31 | Rs 4,067.90 | Rs 4,070.00 | Rs 3,942.10 | Rs 4,000.00 | 668 |
| 2026-08-27 | Rs 4,001.00 | Rs 4,080.00 | Rs 3,951.00 | Rs 4,050.00 | 423 |
| 2026-08-26 | Rs 4,128.00 | Rs 4,128.00 | Rs 4,030.00 | Rs 4,050.00 | 189 |
| 2026-08-25 | Rs 4,100.00 | Rs 4,100.00 | Rs 4,052.00 | Rs 4,052.00 | 203 |
| 2026-08-24 | Rs 4,119.00 | Rs 4,155.00 | Rs 4,025.00 | Rs 4,076.00 | 295 |
| 2026-08-21 | Rs 4,022.00 | Rs 4,170.00 | Rs 4,022.00 | Rs 4,100.00 | 538 |
| 2026-08-20 | Rs 4,250.00 | Rs 4,250.00 | Rs 4,095.00 | Rs 4,130.00 | 372 |
| 2026-08-19 | Rs 4,103.00 | Rs 4,177.00 | Rs 4,099.00 | Rs 4,140.00 | 79 |
| 2026-08-18 | Rs 4,128.00 | Rs 4,190.00 | Rs 4,095.00 | Rs 4,108.00 | 220 |
| 2026-08-17 | Rs 4,197.90 | Rs 4,197.90 | Rs 4,072.00 | Rs 4,089.00 | 210 |
| 2026-08-14 | Rs 4,210.00 | Rs 4,210.00 | Rs 4,074.00 | Rs 4,080.00 | 823 |
| 2026-08-13 | Rs 4,200.00 | Rs 4,219.00 | Rs 4,162.00 | Rs 4,200.00 | 102 |
| 2026-08-12 | Rs 4,181.00 | Rs 4,250.00 | Rs 4,122.00 | Rs 4,200.00 | 271 |
| 2026-08-11 | Rs 4,280.00 | Rs 4,280.00 | Rs 4,155.00 | Rs 4,209.90 | 174 |
| 2026-08-10 | Rs 4,200.00 | Rs 4,293.00 | Rs 4,150.00 | Rs 4,249.00 | 272 |
| 2026-08-07 | Rs 4,208.00 | Rs 4,296.00 | Rs 4,176.00 | Rs 4,289.00 | 100 |
| 2026-08-06 | Rs 4,300.00 | Rs 4,319.90 | Rs 4,165.00 | Rs 4,278.00 | 505 |
| 2026-08-05 | Rs 4,122.00 | Rs 4,300.00 | Rs 4,122.00 | Rs 4,250.00 | 275 |
| 2026-08-04 | Rs 4,289.00 | Rs 4,289.00 | Rs 4,166.00 | Rs 4,180.00 | 172 |
| 2026-08-03 | Rs 4,380.00 | Rs 4,380.00 | Rs 4,221.00 | Rs 4,235.00 | 130 |
| 2026-07-31 | Rs 4,201.00 | Rs 4,297.00 | Rs 4,190.00 | Rs 4,280.00 | 161 |
| 2026-07-30 | Rs 4,186.00 | Rs 4,400.00 | Rs 3,825.00 | Rs 4,280.00 | 706 |
| 2026-07-29 | Rs 4,210.00 | Rs 4,328.00 | Rs 4,210.00 | Rs 4,300.00 | 150 |
| 2026-07-28 | Rs 4,350.00 | Rs 4,350.00 | Rs 4,209.00 | Rs 4,300.00 | 224 |
| 2026-07-27 | Rs 4,349.00 | Rs 4,377.00 | Rs 4,264.00 | Rs 4,265.00 | 102 |
| 2026-07-24 | Rs 4,310.00 | Rs 4,389.00 | Rs 4,262.00 | Rs 4,375.00 | 126 |
| 2026-07-23 | Rs 4,379.00 | Rs 4,390.00 | Rs 4,241.00 | Rs 4,390.00 | 397 |
| 2026-07-22 | Rs 4,300.00 | Rs 4,400.00 | Rs 4,256.00 | Rs 4,268.00 | 545 |
| 2026-07-21 | Rs 4,299.70 | Rs 4,696.00 | Rs 4,156.00 | Rs 4,390.00 | 1,912 |
| 2026-07-20 | Rs 4,101.00 | Rs 4,300.00 | Rs 4,101.00 | Rs 4,250.00 | 291 |
| 2026-07-17 | Rs 4,260.00 | Rs 4,260.00 | Rs 4,115.00 | Rs 4,199.90 | 80 |
| 2026-07-16 | Rs 4,239.00 | Rs 4,239.00 | Rs 4,103.00 | Rs 4,169.00 | 60 |
| 2026-07-15 | Rs 4,126.90 | Rs 4,175.00 | Rs 4,051.00 | Rs 4,154.00 | 277 |
| 2026-07-14 | Rs 4,053.70 | Rs 4,128.00 | Rs 4,021.10 | Rs 4,128.00 | 240 |
| 2026-07-13 | Rs 4,091.00 | Rs 4,148.00 | Rs 4,055.00 | Rs 4,070.00 | 272 |
| 2026-07-10 | Rs 4,195.00 | Rs 4,198.90 | Rs 4,100.00 | Rs 4,168.00 | 205 |
| 2026-07-09 | Rs 4,115.00 | Rs 4,194.00 | Rs 4,101.00 | Rs 4,101.00 | 155 |
| 2026-07-08 | Rs 4,112.00 | Rs 4,235.00 | Rs 4,112.00 | Rs 4,215.00 | 223 |
| 2026-07-07 | Rs 4,238.00 | Rs 4,238.00 | Rs 4,150.00 | Rs 4,223.00 | 623 |
| 2026-07-06 | Rs 4,192.00 | Rs 4,263.90 | Rs 4,136.00 | Rs 4,136.00 | 351 |
| 2026-07-03 | Rs 4,298.90 | Rs 4,298.90 | Rs 4,201.00 | Rs 4,286.00 | 127 |
| 2026-07-02 | Rs 4,160.30 | Rs 4,277.00 | Rs 4,160.30 | Rs 4,260.00 | 150 |
| 2026-07-01 | Rs 4,234.90 | Rs 4,280.00 | Rs 4,126.10 | Rs 4,279.00 | 375 |
| 2026-06-30 | Rs 4,141.00 | Rs 4,261.00 | Rs 4,141.00 | Rs 4,162.00 | 193 |
| 2026-06-29 | Rs 4,279.90 | Rs 4,280.00 | Rs 4,155.00 | Rs 4,246.90 | 211 |
| 2026-06-26 | Rs 4,290.00 | Rs 4,293.00 | Rs 4,190.00 | Rs 4,260.00 | 254 |
| 2026-06-25 | Rs 4,298.00 | Rs 4,333.00 | Rs 4,185.20 | Rs 4,200.00 | 200 |
| 2026-06-24 | Rs 4,123.00 | Rs 4,480.00 | Rs 4,123.00 | Rs 4,298.00 | 602 |
| 2026-06-23 | Rs 4,250.00 | Rs 4,345.00 | Rs 4,220.50 | Rs 4,250.10 | 280 |
| 2026-06-22 | Rs 4,349.00 | Rs 4,349.00 | Rs 4,191.10 | Rs 4,325.00 | 694 |
| 2026-06-19 | Rs 4,285.00 | Rs 4,300.00 | Rs 4,181.00 | Rs 4,285.00 | 496 |
| 2026-06-18 | Rs 4,270.00 | Rs 4,270.00 | Rs 4,175.00 | Rs 4,254.00 | 348 |
| 2026-06-17 | Rs 4,100.00 | Rs 4,289.00 | Rs 4,100.00 | Rs 4,240.00 | 160 |
| 2026-06-16 | Rs 4,400.00 | Rs 4,400.00 | Rs 4,186.00 | Rs 4,269.00 | 220 |
| 2026-06-15 | Rs 4,310.00 | Rs 4,310.00 | Rs 4,234.00 | Rs 4,250.00 | 140 |
| 2026-06-12 | Rs 4,300.00 | Rs 4,324.90 | Rs 4,218.00 | Rs 4,310.00 | 341 |
| 2026-06-11 | Rs 4,310.00 | Rs 4,340.00 | Rs 4,291.10 | Rs 4,292.00 | 266 |
| 2026-06-10 | Rs 4,261.00 | Rs 4,388.00 | Rs 4,261.00 | Rs 4,350.00 | 198 |
| 2026-06-09 | Rs 4,425.00 | Rs 4,425.00 | Rs 4,206.00 | Rs 4,370.00 | 1,549 |
| 2026-06-08 | Rs 4,388.10 | Rs 4,450.00 | Rs 4,296.00 | Rs 4,388.00 | 1,266 |
| 2026-06-05 | Rs 4,482.10 | Rs 4,510.00 | Rs 4,400.00 | Rs 4,475.00 | 493 |
| 2026-06-04 | Rs 4,570.00 | Rs 4,584.00 | Rs 4,457.00 | Rs 4,482.10 | 258 |
| 2026-06-03 | Rs 4,444.00 | Rs 4,599.00 | Rs 4,444.00 | Rs 4,570.00 | 480 |
| 2026-06-02 | Rs 4,500.00 | Rs 4,600.00 | Rs 4,271.10 | Rs 4,580.00 | 3,117 |
| 2026-06-01 | Rs 4,600.00 | Rs 4,738.00 | Rs 4,466.00 | Rs 4,515.00 | 2,775 |
| 2026-05-27 | Rs 4,879.00 | Rs 4,880.00 | Rs 4,751.00 | Rs 4,836.00 | 391 |
| 2026-05-26 | Rs 4,800.00 | Rs 4,823.90 | Rs 4,755.00 | Rs 4,810.00 | 200 |
| 2026-05-25 | Rs 4,818.90 | Rs 4,832.90 | Rs 4,766.10 | Rs 4,815.00 | 215 |
| 2026-05-22 | Rs 4,833.00 | Rs 4,833.00 | Rs 4,750.20 | Rs 4,800.00 | 135 |
| 2026-05-21 | Rs 4,850.00 | Rs 4,949.00 | Rs 4,765.00 | Rs 4,820.00 | 171 |
| 2026-05-20 | Rs 4,826.00 | Rs 4,826.00 | Rs 4,745.00 | Rs 4,820.00 | 148 |
| 2026-05-19 | Rs 4,826.00 | Rs 4,836.00 | Rs 4,726.00 | Rs 4,742.10 | 364 |
| 2026-05-18 | Rs 4,888.00 | Rs 4,888.00 | Rs 4,734.50 | Rs 4,805.00 | 96 |
| 2026-05-15 | Rs 4,830.00 | Rs 4,844.00 | Rs 4,728.00 | Rs 4,830.00 | 139 |
| 2026-05-14 | Rs 4,705.00 | Rs 4,820.00 | Rs 4,705.00 | Rs 4,813.60 | 100 |
| 2026-05-13 | Rs 4,833.00 | Rs 4,833.00 | Rs 4,731.30 | Rs 4,800.00 | 251 |
| 2026-05-12 | Rs 4,900.00 | Rs 4,948.00 | Rs 4,731.00 | Rs 4,733.10 | 575 |
| 2026-05-11 | Rs 4,849.00 | Rs 4,849.00 | Rs 4,746.00 | Rs 4,848.80 | 381 |
| 2026-05-08 | Rs 4,844.00 | Rs 4,844.00 | Rs 4,740.00 | Rs 4,795.00 | 351 |
| 2026-05-07 | Rs 4,814.00 | Rs 4,814.00 | Rs 4,722.10 | Rs 4,799.00 | 301 |
| 2026-05-06 | Rs 4,831.00 | Rs 4,831.00 | Rs 4,707.00 | Rs 4,715.10 | 321 |
| 2026-05-05 | Rs 4,701.20 | Rs 4,814.00 | Rs 4,701.20 | Rs 4,730.00 | 240 |
| 2026-05-04 | Rs 4,730.20 | Rs 4,830.00 | Rs 4,700.20 | Rs 4,750.00 | 459 |
| 2026-04-30 | Rs 4,840.00 | Rs 4,840.00 | Rs 4,710.00 | Rs 4,814.90 | 130 |
| 2026-04-29 | Rs 4,780.00 | Rs 4,884.00 | Rs 4,755.10 | Rs 4,841.00 | 515 |
| 2026-04-28 | Rs 4,799.00 | Rs 5,242.00 | Rs 4,757.10 | Rs 4,780.00 | 511 |
| 2026-04-27 | Rs 4,888.80 | Rs 4,896.00 | Rs 4,780.10 | Rs 4,799.00 | 372 |
| 2026-04-24 | Rs 4,755.00 | Rs 4,889.90 | Rs 4,719.00 | Rs 4,888.80 | 488 |
| 2026-04-23 | Rs 4,880.00 | Rs 4,900.00 | Rs 4,790.00 | Rs 4,864.00 | 459 |
| 2026-04-22 | Rs 4,774.00 | Rs 4,900.00 | Rs 4,774.00 | Rs 4,839.90 | 315 |
| 2026-04-21 | Rs 4,836.00 | Rs 4,920.00 | Rs 4,785.00 | Rs 4,895.00 | 400 |
| 2026-04-20 | Rs 4,780.10 | Rs 4,990.00 | Rs 4,780.10 | Rs 4,945.00 | 660 |
| 2026-04-17 | Rs 4,968.80 | Rs 4,968.80 | Rs 4,835.00 | Rs 4,914.00 | 161 |
| 2026-04-16 | Rs 4,975.00 | Rs 4,975.00 | Rs 4,851.00 | Rs 4,910.00 | 562 |
| 2026-04-15 | Rs 4,928.90 | Rs 5,000.00 | Rs 4,920.00 | Rs 4,969.00 | 435 |
| 2026-04-13 | Rs 4,775.00 | Rs 4,931.00 | Rs 4,775.00 | Rs 4,851.10 | 472 |
| 2026-04-10 | Rs 4,960.00 | Rs 5,006.70 | Rs 4,857.00 | Rs 4,857.00 | 712 |
| 2026-04-09 | Rs 4,968.00 | Rs 5,060.00 | Rs 4,869.70 | Rs 4,912.00 | 1,044 |
| 2026-04-08 | Rs 4,956.10 | Rs 4,956.10 | Rs 4,798.10 | Rs 4,888.00 | 964 |
| 2026-04-07 | Rs 5,050.00 | Rs 5,050.00 | Rs 4,859.00 | Rs 4,859.00 | 584 |
| 2026-04-06 | Rs 4,827.00 | Rs 4,998.00 | Rs 4,827.00 | Rs 4,958.00 | 558 |
| 2026-04-05 | Rs 5,024.00 | Rs 5,024.00 | Rs 4,729.50 | Rs 4,837.00 | 1,686 |
| 2026-04-02 | Rs 4,801.00 | Rs 5,082.00 | Rs 4,791.00 | Rs 5,024.00 | 572 |
| 2026-04-01 | Rs 5,100.00 | Rs 5,197.00 | Rs 4,850.00 | Rs 4,886.00 | 853 |
| 2026-03-31 | Rs 4,966.00 | Rs 5,479.00 | Rs 4,905.00 | Rs 5,100.00 | 927 |
| 2026-03-30 | Rs 5,096.00 | Rs 5,187.00 | Rs 4,994.00 | Rs 5,063.00 | 1,386 |
| 2026-03-29 | Rs 5,225.40 | Rs 5,300.00 | Rs 5,067.60 | Rs 5,200.00 | 1,472 |
| 2026-03-26 | Rs 5,391.00 | Rs 5,495.00 | Rs 5,202.00 | Rs 5,332.00 | 1,209 |
| 2026-03-25 | Rs 5,200.00 | Rs 5,600.00 | Rs 5,100.00 | Rs 5,499.00 | 6,884 |
| 2026-03-24 | Rs 4,887.90 | Rs 5,303.00 | Rs 4,850.00 | Rs 5,299.00 | 5,425 |
| 2026-03-23 | Rs 4,939.90 | Rs 4,939.90 | Rs 4,800.00 | Rs 4,821.00 | 593 |
| 2026-03-22 | Rs 4,870.00 | Rs 4,900.00 | Rs 4,851.10 | Rs 4,851.10 | 594 |
| 2026-03-19 | Rs 4,910.00 | Rs 4,910.00 | Rs 4,794.00 | Rs 4,858.00 | 872 |
| 2026-03-17 | Rs 4,918.00 | Rs 4,918.00 | Rs 4,773.00 | Rs 4,843.00 | 222 |
| 2026-03-16 | Rs 4,890.00 | Rs 4,890.00 | Rs 4,792.20 | Rs 4,858.60 | 470 |
| 2026-03-15 | Rs 4,720.00 | Rs 5,187.00 | Rs 4,701.00 | Rs 4,867.00 | 1,802 |
| 2026-03-12 | Rs 4,701.00 | Rs 4,789.90 | Rs 4,701.00 | Rs 4,726.00 | 378 |
| 2026-03-11 | Rs 4,792.60 | Rs 4,886.90 | Rs 4,710.00 | Rs 4,715.90 | 815 |
| 2026-03-10 | Rs 5,050.00 | Rs 5,050.00 | Rs 4,793.00 | Rs 4,890.00 | 1,394 |
| 2026-03-09 | Rs 4,713.00 | Rs 5,000.00 | Rs 4,713.00 | Rs 5,000.00 | 70 |
| 2026-03-03 | Rs 4,581.40 | Rs 4,748.90 | Rs 4,581.40 | Rs 4,621.00 | 1,051 |
| 2026-03-01 | Rs 4,601.00 | Rs 4,696.50 | Rs 4,582.00 | Rs 4,668.00 | 301 |
| 2026-02-26 | Rs 4,695.90 | Rs 4,695.90 | Rs 4,600.00 | Rs 4,620.00 | 626 |
| 2026-02-25 | Rs 4,600.50 | Rs 4,683.70 | Rs 4,600.50 | Rs 4,607.20 | 431 |
| 2026-02-24 | Rs 4,659.00 | Rs 4,689.00 | Rs 4,601.00 | Rs 4,670.00 | 156 |
| 2026-02-23 | Rs 4,692.00 | Rs 4,739.00 | Rs 4,600.00 | Rs 4,600.00 | 812 |
| 2026-02-22 | Rs 4,700.00 | Rs 4,794.00 | Rs 4,515.10 | Rs 4,600.00 | 2,702 |
| 2026-02-17 | Rs 4,825.00 | Rs 4,837.00 | Rs 4,750.00 | Rs 4,793.00 | 547 |
| 2026-02-16 | Rs 4,769.00 | Rs 4,834.00 | Rs 4,769.00 | Rs 4,780.00 | 322 |
| 2026-02-12 | Rs 4,820.00 | Rs 4,840.00 | Rs 4,768.00 | Rs 4,817.00 | 460 |
| 2026-02-11 | Rs 4,770.00 | Rs 4,865.00 | Rs 4,770.00 | Rs 4,826.00 | 170 |
| 2026-02-10 | Rs 4,773.40 | Rs 4,909.90 | Rs 4,773.40 | Rs 4,843.00 | 330 |
| 2026-02-09 | Rs 4,859.00 | Rs 4,859.00 | Rs 4,773.30 | Rs 4,815.90 | 280 |
| 2026-02-08 | Rs 4,811.00 | Rs 4,888.90 | Rs 4,778.00 | Rs 4,800.00 | 1,287 |
| 2026-02-05 | Rs 4,800.00 | Rs 4,894.40 | Rs 4,800.00 | Rs 4,865.00 | 452 |
| 2026-02-04 | Rs 4,762.00 | Rs 4,925.00 | Rs 4,762.00 | Rs 4,889.00 | 708 |
| 2026-02-03 | Rs 4,900.00 | Rs 4,900.00 | Rs 4,786.40 | Rs 4,859.00 | 655 |
| 2026-02-02 | Rs 4,790.00 | Rs 4,970.00 | Rs 4,790.00 | Rs 4,883.00 | 957 |
| 2026-02-01 | Rs 4,802.30 | Rs 4,900.00 | Rs 4,802.30 | Rs 4,879.00 | 1,088 |
| 2026-01-29 | Rs 4,856.60 | Rs 4,878.00 | Rs 4,808.10 | Rs 4,848.90 | 275 |
| 2026-01-28 | Rs 4,878.00 | Rs 4,878.00 | Rs 4,781.00 | Rs 4,856.60 | 254 |
| 2026-01-27 | Rs 4,895.00 | Rs 4,895.00 | Rs 4,809.00 | Rs 4,854.00 | 312 |
| 2026-01-26 | Rs 4,964.90 | Rs 4,965.00 | Rs 4,816.00 | Rs 4,878.00 | 492 |
| 2026-01-25 | Rs 4,890.00 | Rs 4,890.00 | Rs 4,805.00 | Rs 4,878.30 | 661 |
| 2026-01-22 | Rs 4,820.00 | Rs 4,932.00 | Rs 4,801.00 | Rs 4,801.00 | 1,078 |
| 2026-01-21 | Rs 4,966.70 | Rs 4,966.70 | Rs 4,860.00 | Rs 4,860.00 | 277 |
| 2026-01-20 | Rs 4,926.00 | Rs 4,951.00 | Rs 4,850.00 | Rs 4,934.00 | 733 |
| 2026-01-18 | Rs 4,797.00 | Rs 4,920.00 | Rs 4,796.00 | Rs 4,914.00 | 649 |
| 2026-01-14 | Rs 4,800.00 | Rs 4,899.80 | Rs 4,800.00 | Rs 4,886.00 | 340 |
| 2026-01-13 | Rs 4,880.00 | Rs 4,880.00 | Rs 4,800.00 | Rs 4,850.00 | 540 |
| 2026-01-12 | Rs 4,802.00 | Rs 4,874.30 | Rs 4,769.00 | Rs 4,800.00 | 853 |
| 2026-01-08 | Rs 4,831.00 | Rs 4,890.00 | Rs 4,806.00 | Rs 4,865.00 | 390 |
| 2026-01-07 | Rs 4,785.10 | Rs 4,888.70 | Rs 4,785.10 | Rs 4,880.00 | 280 |
| 2026-01-06 | Rs 4,779.00 | Rs 4,879.90 | Rs 4,779.00 | Rs 4,877.90 | 497 |
| 2026-01-05 | Rs 4,766.00 | Rs 4,860.00 | Rs 4,766.00 | Rs 4,848.00 | 332 |
| 2026-01-04 | Rs 4,847.00 | Rs 4,848.00 | Rs 4,755.00 | Rs 4,839.00 | 135 |
| 2026-01-01 | Rs 4,829.00 | Rs 4,869.00 | Rs 4,795.00 | Rs 4,818.90 | 417 |
| 2025-12-31 | Rs 4,860.00 | Rs 4,888.70 | Rs 4,840.00 | Rs 4,877.00 | 166 |
| 2025-12-29 | Rs 4,800.00 | Rs 4,895.60 | Rs 4,800.00 | Rs 4,860.00 | 260 |
| 2025-12-28 | Rs 4,900.00 | Rs 4,900.00 | Rs 4,820.70 | Rs 4,896.60 | 156 |
| 2025-12-24 | Rs 4,755.10 | Rs 4,938.90 | Rs 4,755.10 | Rs 4,864.00 | 234 |
| 2025-12-23 | Rs 4,859.00 | Rs 4,859.00 | Rs 4,820.00 | Rs 4,850.00 | 123 |
| 2025-12-22 | Rs 4,820.00 | Rs 4,865.70 | Rs 4,811.00 | Rs 4,850.00 | 80 |
| 2025-12-21 | Rs 4,790.10 | Rs 4,873.00 | Rs 4,790.10 | Rs 4,820.10 | 291 |
| 2025-12-18 | Rs 4,807.10 | Rs 4,882.00 | Rs 4,807.10 | Rs 4,873.90 | 162 |
| 2025-12-17 | Rs 4,860.00 | Rs 4,890.00 | Rs 4,849.00 | Rs 4,849.10 | 174 |
| 2025-12-16 | Rs 4,792.10 | Rs 4,871.90 | Rs 4,792.10 | Rs 4,863.00 | 177 |
| 2025-12-15 | Rs 4,878.90 | Rs 4,878.90 | Rs 4,797.00 | Rs 4,869.90 | 98 |
| 2025-12-14 | Rs 4,820.00 | Rs 4,888.90 | Rs 4,793.40 | Rs 4,855.00 | 136 |
| 2025-12-11 | Rs 4,883.80 | Rs 4,887.00 | Rs 4,806.30 | Rs 4,879.90 | 163 |
| 2025-12-10 | Rs 4,895.00 | Rs 4,895.00 | Rs 4,733.70 | Rs 4,879.00 | 1,220 |
| 2025-12-09 | Rs 4,925.00 | Rs 4,925.00 | Rs 4,842.30 | Rs 4,883.00 | 161 |
| 2025-12-08 | Rs 4,840.00 | Rs 4,903.50 | Rs 4,840.00 | Rs 4,879.90 | 160 |
| 2025-12-07 | Rs 4,920.00 | Rs 4,920.00 | Rs 4,831.00 | Rs 4,860.00 | 289 |
| 2025-12-03 | Rs 4,985.00 | Rs 4,985.00 | Rs 4,840.30 | Rs 4,924.90 | 599 |
| 2025-12-02 | Rs 4,835.00 | Rs 4,940.00 | Rs 4,835.00 | Rs 4,938.00 | 110 |
| 2025-12-01 | Rs 4,997.00 | Rs 4,997.00 | Rs 4,802.10 | Rs 4,900.00 | 1,302 |
| 2025-11-30 | Rs 4,855.00 | Rs 5,398.00 | Rs 4,855.00 | Rs 4,904.30 | 1,406 |
| 2025-11-27 | Rs 4,990.00 | Rs 5,000.00 | Rs 4,890.10 | Rs 4,928.00 | 251 |
| 2025-11-26 | Rs 4,989.00 | Rs 4,989.00 | Rs 4,890.30 | Rs 4,939.00 | 177 |
| 2025-11-25 | Rs 5,000.00 | Rs 5,000.00 | Rs 4,900.10 | Rs 4,900.10 | 324 |
| 2025-11-24 | Rs 4,960.00 | Rs 4,996.00 | Rs 4,862.10 | Rs 4,966.80 | 433 |
| 2025-11-23 | Rs 4,832.00 | Rs 4,990.00 | Rs 4,832.00 | Rs 4,929.00 | 350 |
| 2025-11-20 | Rs 4,823.00 | Rs 4,939.90 | Rs 4,823.00 | Rs 4,920.00 | 270 |
| 2025-11-19 | Rs 4,994.00 | Rs 4,994.00 | Rs 4,857.00 | Rs 4,914.60 | 333 |
| 2025-11-18 | Rs 4,935.00 | Rs 4,935.00 | Rs 4,868.00 | Rs 4,898.00 | 81 |
| 2025-11-17 | Rs 4,814.00 | Rs 4,939.80 | Rs 4,811.00 | Rs 4,895.00 | 479 |
| 2025-11-16 | Rs 4,945.00 | Rs 4,945.00 | Rs 4,804.00 | Rs 4,895.00 | 170 |
| 2025-11-13 | Rs 4,939.00 | Rs 4,939.00 | Rs 4,783.00 | Rs 4,900.00 | 438 |
| 2025-11-12 | Rs 4,892.00 | Rs 4,947.00 | Rs 4,785.40 | Rs 4,860.00 | 879 |
| 2025-11-11 | Rs 4,998.00 | Rs 4,998.00 | Rs 4,800.00 | Rs 4,981.00 | 341 |
| 2025-11-10 | Rs 5,023.00 | Rs 5,023.00 | Rs 4,792.10 | Rs 4,950.00 | 601 |
| 2025-11-09 | Rs 5,047.00 | Rs 5,047.00 | Rs 4,855.00 | Rs 4,927.40 | 370 |
| 2025-11-06 | Rs 5,050.00 | Rs 5,458.00 | Rs 4,952.30 | Rs 4,952.30 | 977 |
| 2025-11-05 | Rs 4,974.00 | Rs 5,432.00 | Rs 4,925.30 | Rs 4,962.00 | 1,491 |
| 2025-11-04 | Rs 4,852.00 | Rs 4,953.90 | Rs 4,852.00 | Rs 4,939.00 | 484 |
| 2025-11-03 | Rs 4,980.00 | Rs 4,980.00 | Rs 4,881.00 | Rs 4,947.00 | 231 |
| 2025-11-02 | Rs 4,863.00 | Rs 5,024.00 | Rs 4,854.00 | Rs 4,897.10 | 401 |
| 2025-10-30 | Rs 4,817.00 | Rs 5,294.00 | Rs 4,817.00 | Rs 4,950.00 | 621 |
| 2025-10-29 | Rs 4,895.00 | Rs 4,978.00 | Rs 4,879.00 | Rs 4,910.00 | 1,616 |
| 2025-10-28 | Rs 4,849.00 | Rs 4,939.90 | Rs 4,795.00 | Rs 4,801.00 | 1,630 |
| 2025-10-26 | Rs 4,750.00 | Rs 4,845.00 | Rs 4,660.10 | Rs 4,845.00 | 430 |
| 2025-10-19 | Rs 4,815.00 | Rs 4,819.90 | Rs 4,731.00 | Rs 4,800.00 | 70 |
| 2025-10-16 | Rs 4,872.00 | Rs 4,872.00 | Rs 4,700.00 | Rs 4,765.00 | 551 |
| 2025-10-15 | Rs 4,805.00 | Rs 4,897.00 | Rs 4,707.00 | Rs 4,780.00 | 594 |
| 2025-10-14 | Rs 4,899.00 | Rs 5,090.00 | Rs 4,801.10 | Rs 4,889.00 | 1,878 |
| 2025-10-13 | Rs 4,582.00 | Rs 4,986.00 | Rs 4,582.00 | Rs 4,810.00 | 1,859 |
| 2025-10-12 | Rs 4,750.00 | Rs 4,905.00 | Rs 4,480.00 | Rs 4,666.00 | 1,433 |
| 2025-10-09 | Rs 4,983.00 | Rs 5,180.00 | Rs 4,810.00 | Rs 4,810.00 | 1,923 |
| 2025-10-08 | Rs 4,825.00 | Rs 4,995.00 | Rs 4,741.00 | Rs 4,886.00 | 860 |
| 2025-10-07 | Rs 5,000.00 | Rs 5,062.00 | Rs 4,871.10 | Rs 4,908.00 | 823 |
| 2025-09-28 | Rs 5,137.00 | Rs 5,137.00 | Rs 4,955.00 | Rs 4,962.80 | 317 |
| 2025-09-25 | Rs 4,974.00 | Rs 5,041.90 | Rs 4,950.00 | Rs 5,040.00 | 372 |
| 2025-09-24 | Rs 5,145.00 | Rs 5,145.00 | Rs 4,881.10 | Rs 4,969.00 | 646 |
| 2025-09-23 | Rs 5,058.00 | Rs 5,058.00 | Rs 4,970.00 | Rs 5,050.00 | 527 |
| 2025-09-21 | Rs 4,657.40 | Rs 5,020.00 | Rs 4,582.10 | Rs 4,959.28 | 1,536 |
| 2025-09-18 | Rs 4,945.50 | Rs 5,100.00 | Rs 4,565.00 | Rs 4,566.10 | 340 |
| 2025-09-08 | Rs 5,150.00 | Rs 5,200.00 | Rs 4,899.00 | Rs 5,046.38 | 2,459 |
| 2025-09-07 | Rs 5,277.00 | Rs 5,277.00 | Rs 5,152.00 | Rs 5,234.90 | 360 |
| 2025-09-04 | Rs 5,107.00 | Rs 5,290.00 | Rs 5,107.00 | Rs 5,245.36 | 394 |