Bungal Hydro Limited (BUNGAL) Price History
Daily open, high, low, close and volume for Bungal Hydro Limited (BUNGAL) from 2025-11-10 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 460.00 | Rs 469.00 | Rs 451.30 | Rs 464.90 | 10,589 |
| 2026-10-08 | Rs 468.00 | Rs 468.00 | Rs 456.20 | Rs 458.00 | 5,594 |
| 2026-10-07 | Rs 456.00 | Rs 470.00 | Rs 456.00 | Rs 468.00 | 7,009 |
| 2026-10-06 | Rs 477.00 | Rs 479.90 | Rs 463.30 | Rs 464.00 | 15,595 |
| 2026-10-05 | Rs 486.00 | Rs 486.00 | Rs 471.00 | Rs 476.90 | 15,870 |
| 2026-10-02 | Rs 490.00 | Rs 505.00 | Rs 486.00 | Rs 489.20 | 10,011 |
| 2026-10-01 | Rs 500.00 | Rs 502.00 | Rs 486.30 | Rs 486.30 | 17,784 |
| 2026-09-30 | Rs 515.00 | Rs 515.00 | Rs 500.00 | Rs 500.30 | 8,586 |
| 2026-09-29 | Rs 505.00 | Rs 511.00 | Rs 500.10 | Rs 502.00 | 9,423 |
| 2026-09-28 | Rs 510.00 | Rs 521.10 | Rs 505.00 | Rs 508.00 | 9,014 |
| 2026-09-24 | Rs 536.50 | Rs 536.50 | Rs 510.00 | Rs 514.00 | 12,902 |
| 2026-09-23 | Rs 499.30 | Rs 559.00 | Rs 499.30 | Rs 511.00 | 22,600 |
| 2026-09-22 | Rs 524.00 | Rs 537.00 | Rs 522.10 | Rs 525.50 | 8,155 |
| 2026-09-18 | Rs 525.00 | Rs 535.00 | Rs 524.00 | Rs 529.90 | 16,791 |
| 2026-09-17 | Rs 526.00 | Rs 535.00 | Rs 521.60 | Rs 528.50 | 6,981 |
| 2026-09-16 | Rs 535.00 | Rs 538.00 | Rs 520.00 | Rs 525.00 | 18,561 |
| 2026-09-15 | Rs 549.00 | Rs 551.00 | Rs 525.00 | Rs 538.00 | 30,027 |
| 2026-09-14 | Rs 520.00 | Rs 532.80 | Rs 519.20 | Rs 523.00 | 10,121 |
| 2026-09-11 | Rs 500.00 | Rs 523.00 | Rs 500.00 | Rs 520.00 | 7,032 |
| 2026-09-10 | Rs 531.00 | Rs 531.00 | Rs 510.10 | Rs 515.00 | 14,558 |
| 2026-09-09 | Rs 520.00 | Rs 535.70 | Rs 520.00 | Rs 531.00 | 17,641 |
| 2026-09-07 | Rs 515.00 | Rs 531.00 | Rs 511.00 | Rs 526.00 | 9,952 |
| 2026-09-03 | Rs 520.00 | Rs 529.90 | Rs 515.00 | Rs 515.00 | 7,510 |
| 2026-09-02 | Rs 519.00 | Rs 520.90 | Rs 508.50 | Rs 519.00 | 7,970 |
| 2026-09-01 | Rs 505.00 | Rs 525.00 | Rs 500.00 | Rs 516.90 | 12,673 |
| 2026-08-31 | Rs 540.00 | Rs 540.00 | Rs 510.00 | Rs 510.10 | 20,729 |
| 2026-08-27 | Rs 545.00 | Rs 549.00 | Rs 515.00 | Rs 540.00 | 19,450 |
| 2026-08-26 | Rs 560.00 | Rs 569.00 | Rs 535.00 | Rs 540.00 | 22,032 |
| 2026-08-25 | Rs 560.00 | Rs 580.00 | Rs 560.00 | Rs 564.80 | 17,363 |
| 2026-08-24 | Rs 579.00 | Rs 586.00 | Rs 570.00 | Rs 572.00 | 18,772 |
| 2026-08-21 | Rs 600.00 | Rs 600.00 | Rs 578.00 | Rs 584.00 | 16,715 |
| 2026-08-20 | Rs 627.00 | Rs 627.00 | Rs 586.00 | Rs 588.00 | 13,603 |
| 2026-08-19 | Rs 581.00 | Rs 605.00 | Rs 581.00 | Rs 598.00 | 20,116 |
| 2026-08-18 | Rs 601.00 | Rs 619.00 | Rs 590.00 | Rs 594.90 | 26,037 |
| 2026-08-17 | Rs 590.00 | Rs 610.00 | Rs 575.20 | Rs 606.00 | 47,698 |
| 2026-08-14 | Rs 585.00 | Rs 586.10 | Rs 580.10 | Rs 580.10 | 13,721 |
| 2026-08-13 | Rs 586.00 | Rs 590.00 | Rs 581.20 | Rs 585.00 | 16,109 |
| 2026-08-12 | Rs 591.00 | Rs 599.90 | Rs 586.00 | Rs 588.00 | 10,866 |
| 2026-08-11 | Rs 585.00 | Rs 599.00 | Rs 585.00 | Rs 591.00 | 25,797 |
| 2026-08-10 | Rs 581.00 | Rs 590.00 | Rs 580.00 | Rs 584.00 | 18,488 |
| 2026-08-07 | Rs 556.00 | Rs 588.20 | Rs 556.00 | Rs 584.80 | 12,856 |
| 2026-08-06 | Rs 588.00 | Rs 599.00 | Rs 585.00 | Rs 585.10 | 20,057 |
| 2026-08-05 | Rs 599.00 | Rs 599.00 | Rs 581.10 | Rs 588.00 | 14,366 |
| 2026-08-04 | Rs 596.00 | Rs 596.00 | Rs 580.00 | Rs 585.00 | 22,883 |
| 2026-08-03 | Rs 608.00 | Rs 608.00 | Rs 590.00 | Rs 594.90 | 16,454 |
| 2026-07-31 | Rs 582.00 | Rs 597.00 | Rs 570.20 | Rs 597.00 | 27,776 |
| 2026-07-30 | Rs 593.00 | Rs 599.50 | Rs 585.00 | Rs 587.00 | 17,807 |
| 2026-07-29 | Rs 599.20 | Rs 612.00 | Rs 590.00 | Rs 593.00 | 26,816 |
| 2026-07-28 | Rs 602.50 | Rs 613.00 | Rs 585.20 | Rs 599.50 | 43,141 |
| 2026-07-27 | Rs 634.90 | Rs 634.90 | Rs 600.00 | Rs 603.00 | 38,521 |
| 2026-07-24 | Rs 635.00 | Rs 646.00 | Rs 625.00 | Rs 634.90 | 59,530 |
| 2026-07-23 | Rs 669.80 | Rs 669.80 | Rs 612.10 | Rs 635.00 | 191,406 |
| 2026-07-22 | Rs 607.00 | Rs 723.00 | Rs 607.00 | Rs 705.00 | 65,595 |
| 2026-07-21 | Rs 638.00 | Rs 665.00 | Rs 638.00 | Rs 638.00 | 74,590 |
| 2026-07-20 | Rs 594.00 | Rs 667.40 | Rs 594.00 | Rs 667.00 | 92,800 |
| 2026-07-17 | Rs 576.00 | Rs 625.20 | Rs 576.00 | Rs 625.20 | 55,241 |
| 2026-07-16 | Rs 571.90 | Rs 588.80 | Rs 560.20 | Rs 585.00 | 40,201 |
| 2026-07-15 | Rs 562.00 | Rs 580.00 | Rs 555.80 | Rs 560.00 | 50,118 |
| 2026-07-14 | Rs 575.00 | Rs 587.00 | Rs 558.00 | Rs 575.00 | 48,150 |
| 2026-07-13 | Rs 616.90 | Rs 616.90 | Rs 568.50 | Rs 575.00 | 36,819 |
| 2026-07-10 | Rs 571.10 | Rs 609.00 | Rs 571.10 | Rs 600.10 | 39,341 |
| 2026-07-09 | Rs 600.00 | Rs 605.00 | Rs 578.00 | Rs 585.00 | 42,423 |
| 2026-07-08 | Rs 635.00 | Rs 654.00 | Rs 587.00 | Rs 600.50 | 84,365 |
| 2026-07-07 | Rs 630.00 | Rs 650.00 | Rs 629.50 | Rs 635.00 | 79,467 |
| 2026-07-06 | Rs 690.00 | Rs 690.00 | Rs 620.80 | Rs 630.00 | 85,489 |
| 2026-07-03 | Rs 652.00 | Rs 669.70 | Rs 652.00 | Rs 665.10 | 33,322 |
| 2026-07-02 | Rs 650.00 | Rs 658.00 | Rs 636.00 | Rs 652.00 | 33,044 |
| 2026-07-01 | Rs 639.00 | Rs 660.00 | Rs 621.00 | Rs 637.00 | 26,572 |
| 2026-06-30 | Rs 705.00 | Rs 705.00 | Rs 625.70 | Rs 639.00 | 45,755 |
| 2026-06-29 | Rs 662.00 | Rs 674.00 | Rs 651.00 | Rs 671.50 | 43,084 |
| 2026-06-26 | Rs 669.90 | Rs 682.00 | Rs 652.00 | Rs 662.00 | 59,751 |
| 2026-06-25 | Rs 655.00 | Rs 701.00 | Rs 653.80 | Rs 658.00 | 27,718 |
| 2026-06-24 | Rs 700.00 | Rs 703.00 | Rs 662.00 | Rs 669.00 | 36,626 |
| 2026-06-23 | Rs 769.50 | Rs 769.50 | Rs 688.50 | Rs 688.50 | 185,057 |
| 2026-06-22 | Rs 754.20 | Rs 810.00 | Rs 722.00 | Rs 810.00 | 123,995 |
| 2026-06-19 | Rs 843.60 | Rs 843.60 | Rs 754.80 | Rs 777.40 | 148,991 |
| 2026-06-18 | Rs 777.10 | Rs 895.00 | Rs 755.00 | Rs 888.00 | 161,716 |
| 2026-06-17 | Rs 750.00 | Rs 820.00 | Rs 735.10 | Rs 818.00 | 232,796 |
| 2026-06-16 | Rs 745.30 | Rs 767.60 | Rs 690.00 | Rs 747.90 | 164,406 |
| 2026-06-15 | Rs 700.10 | Rs 718.00 | Rs 700.10 | Rs 709.90 | 36,086 |
| 2026-06-12 | Rs 694.50 | Rs 735.00 | Rs 673.70 | Rs 710.00 | 35,379 |
| 2026-06-11 | Rs 730.90 | Rs 751.00 | Rs 720.00 | Rs 731.00 | 222,281 |
| 2026-06-10 | Rs 688.10 | Rs 735.00 | Rs 688.10 | Rs 733.10 | 92,750 |
| 2026-06-09 | Rs 686.00 | Rs 700.20 | Rs 670.00 | Rs 688.10 | 36,335 |
| 2026-06-08 | Rs 735.10 | Rs 735.10 | Rs 682.10 | Rs 686.00 | 24,953 |
| 2026-06-05 | Rs 684.00 | Rs 730.00 | Rs 684.00 | Rs 700.10 | 59,295 |
| 2026-06-04 | Rs 736.00 | Rs 743.60 | Rs 720.00 | Rs 720.00 | 87,099 |
| 2026-06-03 | Rs 663.00 | Rs 740.00 | Rs 663.00 | Rs 732.00 | 68,798 |
| 2026-06-02 | Rs 730.00 | Rs 730.00 | Rs 675.00 | Rs 697.20 | 92,390 |
| 2026-06-01 | Rs 799.00 | Rs 799.00 | Rs 723.00 | Rs 730.00 | 104,206 |
| 2026-05-27 | Rs 702.00 | Rs 841.00 | Rs 702.00 | Rs 841.00 | 197,734 |
| 2026-05-26 | Rs 730.00 | Rs 737.70 | Rs 710.00 | Rs 732.10 | 101,332 |
| 2026-05-25 | Rs 773.30 | Rs 773.30 | Rs 706.00 | Rs 730.00 | 113,158 |
| 2026-05-22 | Rs 708.70 | Rs 814.00 | Rs 680.00 | Rs 814.00 | 145,025 |
| 2026-05-21 | Rs 682.80 | Rs 746.00 | Rs 661.00 | Rs 746.00 | 197,708 |
| 2026-05-20 | Rs 636.00 | Rs 688.90 | Rs 636.00 | Rs 682.80 | 137,677 |
| 2026-05-19 | Rs 625.00 | Rs 654.00 | Rs 625.00 | Rs 635.10 | 97,455 |
| 2026-05-18 | Rs 590.00 | Rs 631.50 | Rs 589.00 | Rs 627.10 | 76,742 |
| 2026-05-15 | Rs 572.00 | Rs 592.00 | Rs 572.00 | Rs 589.80 | 12,169 |
| 2026-05-14 | Rs 570.20 | Rs 584.90 | Rs 570.20 | Rs 583.80 | 6,832 |
| 2026-05-13 | Rs 570.00 | Rs 583.00 | Rs 565.80 | Rs 582.00 | 8,505 |
| 2026-05-12 | Rs 600.00 | Rs 610.00 | Rs 570.00 | Rs 583.00 | 19,837 |
| 2026-05-11 | Rs 569.00 | Rs 595.00 | Rs 569.00 | Rs 595.00 | 15,122 |
| 2026-05-08 | Rs 560.10 | Rs 575.00 | Rs 560.10 | Rs 569.10 | 7,311 |
| 2026-05-07 | Rs 560.00 | Rs 570.00 | Rs 557.10 | Rs 562.00 | 3,992 |
| 2026-05-06 | Rs 556.00 | Rs 570.00 | Rs 556.00 | Rs 565.00 | 3,497 |
| 2026-05-05 | Rs 555.10 | Rs 573.90 | Rs 555.00 | Rs 567.00 | 7,867 |
| 2026-05-04 | Rs 550.00 | Rs 573.00 | Rs 550.00 | Rs 560.00 | 7,211 |
| 2026-04-30 | Rs 560.00 | Rs 579.80 | Rs 555.00 | Rs 571.00 | 8,665 |
| 2026-04-29 | Rs 594.00 | Rs 589.90 | Rs 560.10 | Rs 570.00 | 18,619 |
| 2026-04-28 | Rs 570.00 | Rs 603.00 | Rs 570.00 | Rs 594.00 | 15,363 |
| 2026-04-27 | Rs 591.20 | Rs 603.00 | Rs 590.00 | Rs 600.00 | 12,977 |
| 2026-04-24 | Rs 586.00 | Rs 597.00 | Rs 585.00 | Rs 591.20 | 8,118 |
| 2026-04-23 | Rs 601.20 | Rs 607.90 | Rs 592.00 | Rs 596.40 | 11,698 |
| 2026-04-22 | Rs 603.00 | Rs 617.80 | Rs 595.00 | Rs 610.00 | 17,239 |
| 2026-04-21 | Rs 617.00 | Rs 628.10 | Rs 611.50 | Rs 619.00 | 12,926 |
| 2026-04-20 | Rs 631.20 | Rs 631.20 | Rs 596.10 | Rs 628.80 | 22,429 |
| 2026-04-17 | Rs 598.10 | Rs 621.00 | Rs 596.10 | Rs 618.10 | 24,626 |
| 2026-04-16 | Rs 615.00 | Rs 625.00 | Rs 601.00 | Rs 605.00 | 19,013 |
| 2026-04-15 | Rs 615.00 | Rs 633.30 | Rs 610.10 | Rs 618.00 | 15,769 |
| 2026-04-13 | Rs 610.80 | Rs 623.00 | Rs 600.00 | Rs 615.00 | 17,249 |
| 2026-04-10 | Rs 640.00 | Rs 640.00 | Rs 612.70 | Rs 622.90 | 19,547 |
| 2026-04-09 | Rs 634.90 | Rs 648.70 | Rs 612.00 | Rs 633.00 | 27,276 |
| 2026-04-08 | Rs 588.60 | Rs 626.00 | Rs 582.00 | Rs 623.00 | 33,455 |
| 2026-04-07 | Rs 588.90 | Rs 595.00 | Rs 578.40 | Rs 584.00 | 13,100 |
| 2026-04-06 | Rs 555.10 | Rs 598.00 | Rs 555.10 | Rs 580.00 | 17,129 |
| 2026-04-05 | Rs 602.00 | Rs 602.00 | Rs 558.00 | Rs 564.00 | 25,673 |
| 2026-04-02 | Rs 600.00 | Rs 620.00 | Rs 599.00 | Rs 612.00 | 16,792 |
| 2026-04-01 | Rs 620.00 | Rs 634.90 | Rs 605.70 | Rs 611.00 | 19,951 |
| 2026-03-31 | Rs 626.00 | Rs 640.00 | Rs 614.00 | Rs 626.00 | 23,577 |
| 2026-03-30 | Rs 645.10 | Rs 653.00 | Rs 633.00 | Rs 635.00 | 18,046 |
| 2026-03-29 | Rs 664.50 | Rs 684.90 | Rs 650.00 | Rs 653.00 | 22,456 |
| 2026-03-26 | Rs 673.00 | Rs 686.00 | Rs 666.10 | Rs 678.00 | 32,916 |
| 2026-03-25 | Rs 663.00 | Rs 678.00 | Rs 647.10 | Rs 665.50 | 33,893 |
| 2026-03-24 | Rs 650.00 | Rs 660.90 | Rs 647.10 | Rs 655.90 | 20,475 |
| 2026-03-23 | Rs 649.00 | Rs 657.80 | Rs 645.00 | Rs 652.00 | 29,163 |
| 2026-03-22 | Rs 656.90 | Rs 657.90 | Rs 645.00 | Rs 650.00 | 28,819 |
| 2026-03-19 | Rs 632.10 | Rs 657.00 | Rs 632.10 | Rs 645.00 | 33,530 |
| 2026-03-17 | Rs 648.00 | Rs 655.00 | Rs 637.20 | Rs 638.20 | 13,955 |
| 2026-03-16 | Rs 650.00 | Rs 667.40 | Rs 640.00 | Rs 648.00 | 26,699 |
| 2026-03-15 | Rs 665.00 | Rs 677.50 | Rs 650.00 | Rs 655.20 | 20,702 |
| 2026-03-12 | Rs 679.00 | Rs 679.00 | Rs 654.00 | Rs 665.00 | 21,212 |
| 2026-03-11 | Rs 689.00 | Rs 694.00 | Rs 666.50 | Rs 666.60 | 23,470 |
| 2026-03-10 | Rs 727.00 | Rs 727.00 | Rs 680.00 | Rs 689.90 | 42,165 |
| 2026-03-09 | Rs 672.00 | Rs 713.00 | Rs 672.00 | Rs 713.00 | 891 |
| 2026-03-03 | Rs 645.00 | Rs 659.90 | Rs 635.20 | Rs 658.90 | 22,141 |
| 2026-03-01 | Rs 629.20 | Rs 643.80 | Rs 629.20 | Rs 638.50 | 16,757 |
| 2026-02-26 | Rs 649.00 | Rs 652.00 | Rs 632.30 | Rs 642.00 | 9,866 |
| 2026-02-25 | Rs 650.00 | Rs 660.50 | Rs 643.00 | Rs 649.00 | 18,029 |
| 2026-02-24 | Rs 616.00 | Rs 647.70 | Rs 616.00 | Rs 646.00 | 20,441 |
| 2026-02-23 | Rs 639.00 | Rs 639.00 | Rs 620.00 | Rs 624.00 | 12,090 |
| 2026-02-22 | Rs 642.00 | Rs 642.90 | Rs 626.10 | Rs 630.00 | 22,907 |
| 2026-02-17 | Rs 661.00 | Rs 670.00 | Rs 645.00 | Rs 648.00 | 19,262 |
| 2026-02-16 | Rs 647.00 | Rs 670.00 | Rs 643.50 | Rs 661.00 | 24,556 |
| 2026-02-12 | Rs 651.00 | Rs 675.00 | Rs 642.00 | Rs 647.00 | 25,892 |
| 2026-02-11 | Rs 685.00 | Rs 685.20 | Rs 652.00 | Rs 663.00 | 16,616 |
| 2026-02-10 | Rs 660.00 | Rs 693.90 | Rs 660.00 | Rs 672.00 | 26,352 |
| 2026-02-09 | Rs 694.00 | Rs 699.90 | Rs 656.10 | Rs 670.00 | 42,632 |
| 2026-02-08 | Rs 715.00 | Rs 718.00 | Rs 691.80 | Rs 691.80 | 32,238 |
| 2026-02-05 | Rs 715.00 | Rs 715.00 | Rs 700.20 | Rs 708.80 | 35,758 |
| 2026-02-04 | Rs 720.00 | Rs 734.00 | Rs 701.20 | Rs 705.00 | 29,817 |
| 2026-02-03 | Rs 749.90 | Rs 750.00 | Rs 710.60 | Rs 720.00 | 35,538 |
| 2026-02-02 | Rs 714.80 | Rs 752.00 | Rs 696.00 | Rs 740.00 | 57,882 |
| 2026-02-01 | Rs 710.00 | Rs 720.00 | Rs 695.80 | Rs 702.00 | 40,218 |
| 2026-01-29 | Rs 772.00 | Rs 772.00 | Rs 720.00 | Rs 720.00 | 103,510 |
| 2026-01-28 | Rs 760.00 | Rs 780.00 | Rs 731.10 | Rs 772.00 | 90,583 |
| 2026-01-27 | Rs 781.00 | Rs 822.00 | Rs 755.00 | Rs 762.00 | 82,827 |
| 2026-01-26 | Rs 755.00 | Rs 803.00 | Rs 714.00 | Rs 780.00 | 215,586 |
| 2026-01-25 | Rs 710.00 | Rs 770.00 | Rs 710.00 | Rs 752.00 | 117,900 |
| 2026-01-22 | Rs 689.30 | Rs 736.00 | Rs 680.20 | Rs 710.00 | 135,587 |
| 2026-01-21 | Rs 702.00 | Rs 714.20 | Rs 687.80 | Rs 689.20 | 66,185 |
| 2026-01-20 | Rs 690.00 | Rs 723.00 | Rs 677.30 | Rs 700.20 | 120,617 |
| 2026-01-18 | Rs 628.10 | Rs 683.90 | Rs 628.10 | Rs 677.00 | 119,975 |
| 2026-01-14 | Rs 659.90 | Rs 659.90 | Rs 635.10 | Rs 637.20 | 35,411 |
| 2026-01-13 | Rs 672.00 | Rs 681.00 | Rs 646.00 | Rs 647.00 | 77,131 |
| 2026-01-12 | Rs 637.50 | Rs 673.00 | Rs 632.00 | Rs 672.00 | 99,233 |
| 2026-01-08 | Rs 650.10 | Rs 656.00 | Rs 625.30 | Rs 637.50 | 150,364 |
| 2026-01-07 | Rs 670.00 | Rs 693.50 | Rs 646.00 | Rs 650.10 | 68,663 |
| 2026-01-06 | Rs 695.00 | Rs 729.30 | Rs 643.90 | Rs 666.00 | 67,157 |
| 2026-01-05 | Rs 645.00 | Rs 695.00 | Rs 640.20 | Rs 694.00 | 103,420 |
| 2026-01-04 | Rs 620.00 | Rs 643.00 | Rs 616.00 | Rs 640.00 | 111,305 |
| 2026-01-01 | Rs 587.00 | Rs 644.00 | Rs 587.00 | Rs 620.30 | 188,747 |
| 2025-12-31 | Rs 590.00 | Rs 604.00 | Rs 586.50 | Rs 592.00 | 57,437 |
| 2025-12-29 | Rs 578.30 | Rs 601.80 | Rs 578.30 | Rs 590.00 | 43,251 |
| 2025-12-28 | Rs 575.00 | Rs 596.70 | Rs 565.00 | Rs 590.00 | 52,920 |
| 2025-12-24 | Rs 580.00 | Rs 596.00 | Rs 570.00 | Rs 575.00 | 55,434 |
| 2025-12-23 | Rs 590.10 | Rs 604.00 | Rs 580.00 | Rs 585.20 | 46,819 |
| 2025-12-22 | Rs 632.40 | Rs 632.40 | Rs 598.10 | Rs 600.00 | 60,902 |
| 2025-12-21 | Rs 620.90 | Rs 630.00 | Rs 610.20 | Rs 620.00 | 58,542 |
| 2025-12-18 | Rs 600.00 | Rs 633.20 | Rs 600.00 | Rs 620.90 | 112,831 |
| 2025-12-17 | Rs 605.00 | Rs 623.00 | Rs 600.20 | Rs 612.00 | 18,698 |
| 2025-12-16 | Rs 590.10 | Rs 630.00 | Rs 588.50 | Rs 611.00 | 40,189 |
| 2025-12-15 | Rs 585.00 | Rs 607.00 | Rs 585.00 | Rs 594.00 | 31,029 |
| 2025-12-14 | Rs 600.00 | Rs 607.00 | Rs 590.30 | Rs 591.00 | 27,175 |
| 2025-12-11 | Rs 606.10 | Rs 625.00 | Rs 602.00 | Rs 606.00 | 43,989 |
| 2025-12-10 | Rs 620.00 | Rs 635.00 | Rs 611.30 | Rs 616.00 | 65,680 |
| 2025-12-09 | Rs 612.00 | Rs 635.50 | Rs 600.00 | Rs 632.00 | 34,665 |
| 2025-12-08 | Rs 590.00 | Rs 605.10 | Rs 582.00 | Rs 600.00 | 52,224 |
| 2025-12-07 | Rs 644.90 | Rs 644.90 | Rs 595.10 | Rs 602.00 | 155,524 |
| 2025-12-03 | Rs 630.50 | Rs 675.00 | Rs 620.00 | Rs 658.00 | 110,513 |
| 2025-12-02 | Rs 562.00 | Rs 618.20 | Rs 552.40 | Rs 618.20 | 140,946 |
| 2025-12-01 | Rs 550.00 | Rs 565.00 | Rs 544.00 | Rs 562.00 | 32,047 |
| 2025-11-30 | Rs 557.20 | Rs 568.20 | Rs 555.00 | Rs 555.20 | 34,190 |
| 2025-11-27 | Rs 562.59 | Rs 582.00 | Rs 558.10 | Rs 565.00 | 30,000 |
| 2025-11-26 | Rs 577.00 | Rs 585.00 | Rs 566.00 | Rs 568.60 | 35,305 |
| 2025-11-25 | Rs 560.00 | Rs 591.00 | Rs 554.00 | Rs 588.10 | 51,448 |
| 2025-11-24 | Rs 591.40 | Rs 591.40 | Rs 559.60 | Rs 568.90 | 48,456 |
| 2025-11-23 | Rs 580.00 | Rs 593.00 | Rs 546.90 | Rs 579.90 | 87,382 |
| 2025-11-20 | Rs 634.70 | Rs 634.70 | Rs 582.90 | Rs 589.00 | 154,398 |
| 2025-11-19 | Rs 600.00 | Rs 647.60 | Rs 561.00 | Rs 647.60 | 36,430 |
| 2025-11-18 | Rs 545.90 | Rs 588.80 | Rs 535.00 | Rs 588.80 | 40,870 |
| 2025-11-17 | Rs 496.40 | Rs 535.30 | Rs 451.00 | Rs 535.30 | 114,540 |
| 2025-11-16 | Rs 451.30 | Rs 486.70 | Rs 451.30 | Rs 486.70 | 11,500 |
| 2025-11-13 | Rs 410.30 | Rs 442.50 | Rs 410.30 | Rs 442.50 | 4,850 |
| 2025-11-12 | Rs 373.10 | Rs 402.30 | Rs 373.10 | Rs 402.30 | 520 |
| 2025-11-11 | Rs 339.20 | Rs 365.80 | Rs 339.20 | Rs 365.80 | 290 |
| 2025-11-10 | Rs 302.40 | Rs 332.60 | Rs 302.40 | Rs 332.60 | 190 |