Chilime Hydropower Company Limited (CHCL) Price History
Daily open, high, low, close and volume for Chilime Hydropower Company Limited (CHCL) from 2025-09-04 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | Rs 333.00 | Rs 333.00 | Rs 330.70 | Rs 330.80 | 5,696 |
| 2026-10-12 | Rs 330.00 | Rs 338.90 | Rs 328.60 | Rs 334.00 | 25,895 |
| 2026-10-09 | Rs 325.90 | Rs 335.00 | Rs 320.40 | Rs 333.00 | 105,204 |
| 2026-10-08 | Rs 328.00 | Rs 330.00 | Rs 323.50 | Rs 325.00 | 43,243 |
| 2026-10-07 | Rs 331.00 | Rs 331.00 | Rs 326.00 | Rs 328.00 | 43,600 |
| 2026-10-06 | Rs 329.00 | Rs 334.00 | Rs 328.10 | Rs 331.50 | 30,910 |
| 2026-10-05 | Rs 340.00 | Rs 340.00 | Rs 324.80 | Rs 328.00 | 112,115 |
| 2026-10-02 | Rs 341.70 | Rs 345.00 | Rs 339.00 | Rs 339.00 | 53,801 |
| 2026-10-01 | Rs 349.10 | Rs 350.00 | Rs 341.20 | Rs 341.70 | 61,190 |
| 2026-09-30 | Rs 350.00 | Rs 350.00 | Rs 345.00 | Rs 348.80 | 65,175 |
| 2026-09-29 | Rs 353.00 | Rs 355.00 | Rs 346.20 | Rs 349.00 | 30,219 |
| 2026-09-28 | Rs 352.00 | Rs 360.00 | Rs 345.30 | Rs 353.30 | 73,540 |
| 2026-09-24 | Rs 336.80 | Rs 359.00 | Rs 336.80 | Rs 352.00 | 83,523 |
| 2026-09-23 | Rs 361.00 | Rs 362.00 | Rs 352.50 | Rs 354.50 | 68,426 |
| 2026-09-22 | Rs 369.70 | Rs 372.00 | Rs 361.00 | Rs 361.90 | 73,077 |
| 2026-09-18 | Rs 360.00 | Rs 369.70 | Rs 354.00 | Rs 369.70 | 119,215 |
| 2026-09-17 | Rs 356.00 | Rs 362.00 | Rs 355.00 | Rs 359.00 | 50,423 |
| 2026-09-16 | Rs 360.50 | Rs 361.00 | Rs 353.20 | Rs 354.90 | 70,515 |
| 2026-09-15 | Rs 375.00 | Rs 375.00 | Rs 355.20 | Rs 360.10 | 95,387 |
| 2026-09-14 | Rs 352.10 | Rs 362.00 | Rs 348.20 | Rs 358.70 | 41,436 |
| 2026-09-11 | Rs 350.00 | Rs 354.80 | Rs 344.00 | Rs 352.10 | 98,317 |
| 2026-09-10 | Rs 358.10 | Rs 358.10 | Rs 345.30 | Rs 346.00 | 99,110 |
| 2026-09-09 | Rs 363.00 | Rs 370.00 | Rs 358.00 | Rs 358.10 | 63,908 |
| 2026-09-07 | Rs 368.50 | Rs 373.50 | Rs 365.00 | Rs 369.20 | 100,943 |
| 2026-09-03 | Rs 377.00 | Rs 380.00 | Rs 368.00 | Rs 370.20 | 137,474 |
| 2026-09-02 | Rs 372.00 | Rs 379.60 | Rs 364.00 | Rs 377.00 | 157,769 |
| 2026-09-01 | Rs 350.00 | Rs 385.00 | Rs 350.00 | Rs 372.00 | 199,747 |
| 2026-08-31 | Rs 395.00 | Rs 395.00 | Rs 360.00 | Rs 362.50 | 326,757 |
| 2026-08-27 | Rs 405.70 | Rs 409.00 | Rs 378.30 | Rs 405.00 | 407,762 |
| 2026-08-26 | Rs 455.00 | Rs 475.00 | Rs 410.00 | Rs 427.00 | 480,553 |
| 2026-08-25 | Rs 489.00 | Rs 489.00 | Rs 475.00 | Rs 475.10 | 21,111 |
| 2026-08-24 | Rs 490.00 | Rs 496.20 | Rs 478.00 | Rs 478.00 | 18,735 |
| 2026-08-21 | Rs 483.00 | Rs 494.00 | Rs 480.00 | Rs 484.40 | 23,326 |
| 2026-08-20 | Rs 480.00 | Rs 483.80 | Rs 476.00 | Rs 483.80 | 30,342 |
| 2026-08-19 | Rs 480.00 | Rs 480.00 | Rs 475.00 | Rs 479.00 | 7,975 |
| 2026-08-18 | Rs 485.00 | Rs 486.00 | Rs 477.00 | Rs 480.00 | 10,977 |
| 2026-08-17 | Rs 489.90 | Rs 489.90 | Rs 477.00 | Rs 480.00 | 15,729 |
| 2026-08-14 | Rs 481.00 | Rs 486.00 | Rs 474.00 | Rs 478.90 | 66,504 |
| 2026-08-13 | Rs 481.00 | Rs 484.00 | Rs 480.00 | Rs 482.10 | 7,613 |
| 2026-08-12 | Rs 482.10 | Rs 486.50 | Rs 480.00 | Rs 481.00 | 9,938 |
| 2026-08-11 | Rs 490.00 | Rs 490.00 | Rs 481.00 | Rs 482.00 | 20,777 |
| 2026-08-10 | Rs 493.00 | Rs 496.00 | Rs 484.00 | Rs 484.00 | 9,921 |
| 2026-08-07 | Rs 493.70 | Rs 493.70 | Rs 485.10 | Rs 486.00 | 6,116 |
| 2026-08-06 | Rs 494.00 | Rs 497.90 | Rs 488.20 | Rs 492.00 | 9,452 |
| 2026-08-05 | Rs 495.00 | Rs 499.00 | Rs 490.10 | Rs 493.00 | 11,531 |
| 2026-08-04 | Rs 500.00 | Rs 500.00 | Rs 494.00 | Rs 495.00 | 37,504 |
| 2026-08-03 | Rs 499.90 | Rs 500.00 | Rs 493.00 | Rs 497.50 | 57,188 |
| 2026-07-31 | Rs 495.00 | Rs 497.40 | Rs 492.00 | Rs 494.10 | 20,369 |
| 2026-07-30 | Rs 494.00 | Rs 495.90 | Rs 490.00 | Rs 495.00 | 63,422 |
| 2026-07-29 | Rs 496.10 | Rs 497.20 | Rs 492.00 | Rs 494.00 | 79,038 |
| 2026-07-28 | Rs 490.50 | Rs 497.40 | Rs 490.00 | Rs 497.00 | 39,946 |
| 2026-07-27 | Rs 495.00 | Rs 499.50 | Rs 494.00 | Rs 496.90 | 56,689 |
| 2026-07-24 | Rs 494.00 | Rs 496.50 | Rs 492.00 | Rs 494.20 | 35,710 |
| 2026-07-23 | Rs 485.10 | Rs 495.00 | Rs 485.10 | Rs 494.00 | 31,454 |
| 2026-07-22 | Rs 493.00 | Rs 496.00 | Rs 480.10 | Rs 495.20 | 44,279 |
| 2026-07-21 | Rs 496.00 | Rs 496.00 | Rs 477.40 | Rs 495.90 | 70,099 |
| 2026-07-20 | Rs 491.00 | Rs 500.00 | Rs 480.00 | Rs 496.00 | 80,871 |
| 2026-07-17 | Rs 484.50 | Rs 490.00 | Rs 480.00 | Rs 487.00 | 16,591 |
| 2026-07-16 | Rs 477.20 | Rs 480.00 | Rs 475.10 | Rs 475.10 | 14,892 |
| 2026-07-15 | Rs 482.00 | Rs 482.00 | Rs 476.00 | Rs 476.10 | 20,387 |
| 2026-07-14 | Rs 499.80 | Rs 499.80 | Rs 470.40 | Rs 477.90 | 8,353 |
| 2026-07-13 | Rs 478.00 | Rs 480.00 | Rs 475.00 | Rs 476.00 | 12,296 |
| 2026-07-10 | Rs 477.00 | Rs 480.00 | Rs 475.10 | Rs 478.00 | 37,671 |
| 2026-07-09 | Rs 475.10 | Rs 480.00 | Rs 475.10 | Rs 477.00 | 21,633 |
| 2026-07-08 | Rs 485.00 | Rs 485.00 | Rs 475.00 | Rs 475.10 | 19,146 |
| 2026-07-07 | Rs 480.00 | Rs 482.90 | Rs 478.00 | Rs 479.10 | 11,937 |
| 2026-07-06 | Rs 482.00 | Rs 486.00 | Rs 475.00 | Rs 479.00 | 7,045 |
| 2026-07-03 | Rs 480.00 | Rs 483.90 | Rs 478.00 | Rs 482.00 | 8,055 |
| 2026-07-02 | Rs 481.00 | Rs 481.90 | Rs 474.00 | Rs 480.00 | 29,848 |
| 2026-07-01 | Rs 477.00 | Rs 482.90 | Rs 476.00 | Rs 481.00 | 14,543 |
| 2026-06-30 | Rs 477.00 | Rs 477.00 | Rs 472.00 | Rs 472.50 | 11,763 |
| 2026-06-29 | Rs 477.00 | Rs 477.00 | Rs 475.00 | Rs 476.00 | 30,778 |
| 2026-06-26 | Rs 483.00 | Rs 483.00 | Rs 476.60 | Rs 477.00 | 12,562 |
| 2026-06-25 | Rs 479.00 | Rs 480.00 | Rs 477.00 | Rs 478.30 | 11,918 |
| 2026-06-24 | Rs 481.00 | Rs 486.00 | Rs 478.00 | Rs 479.00 | 20,045 |
| 2026-06-23 | Rs 486.00 | Rs 486.00 | Rs 478.00 | Rs 485.00 | 26,166 |
| 2026-06-22 | Rs 500.00 | Rs 500.00 | Rs 485.00 | Rs 486.00 | 13,823 |
| 2026-06-19 | Rs 508.20 | Rs 508.20 | Rs 481.00 | Rs 487.00 | 26,489 |
| 2026-06-18 | Rs 482.00 | Rs 486.90 | Rs 480.50 | Rs 484.00 | 28,058 |
| 2026-06-17 | Rs 480.10 | Rs 485.00 | Rs 480.10 | Rs 482.00 | 20,472 |
| 2026-06-16 | Rs 484.00 | Rs 488.00 | Rs 479.10 | Rs 481.90 | 12,988 |
| 2026-06-15 | Rs 483.00 | Rs 485.00 | Rs 480.00 | Rs 482.00 | 34,538 |
| 2026-06-12 | Rs 489.00 | Rs 489.00 | Rs 480.80 | Rs 483.40 | 13,066 |
| 2026-06-11 | Rs 486.00 | Rs 488.90 | Rs 480.60 | Rs 484.90 | 10,549 |
| 2026-06-10 | Rs 490.00 | Rs 490.00 | Rs 483.10 | Rs 483.10 | 22,811 |
| 2026-06-09 | Rs 490.00 | Rs 491.00 | Rs 485.10 | Rs 489.00 | 15,728 |
| 2026-06-08 | Rs 496.00 | Rs 496.00 | Rs 489.90 | Rs 490.00 | 25,729 |
| 2026-06-05 | Rs 500.00 | Rs 500.00 | Rs 495.00 | Rs 495.40 | 33,537 |
| 2026-06-04 | Rs 492.50 | Rs 501.90 | Rs 492.50 | Rs 500.00 | 30,010 |
| 2026-06-03 | Rs 505.00 | Rs 505.00 | Rs 497.70 | Rs 499.00 | 74,150 |
| 2026-06-02 | Rs 491.00 | Rs 505.70 | Rs 489.10 | Rs 501.00 | 92,972 |
| 2026-06-01 | Rs 507.60 | Rs 507.60 | Rs 484.00 | Rs 491.90 | 68,793 |
| 2026-05-27 | Rs 510.30 | Rs 510.30 | Rs 483.10 | Rs 483.60 | 61,148 |
| 2026-05-26 | Rs 491.80 | Rs 491.90 | Rs 483.80 | Rs 486.00 | 39,399 |
| 2026-05-25 | Rs 482.50 | Rs 490.00 | Rs 482.50 | Rs 489.00 | 73,257 |
| 2026-05-22 | Rs 477.60 | Rs 482.00 | Rs 477.60 | Rs 482.00 | 9,620 |
| 2026-05-21 | Rs 480.00 | Rs 482.00 | Rs 476.00 | Rs 479.00 | 15,354 |
| 2026-05-20 | Rs 479.90 | Rs 481.00 | Rs 476.50 | Rs 480.00 | 21,428 |
| 2026-05-19 | Rs 480.00 | Rs 481.50 | Rs 477.00 | Rs 477.10 | 14,730 |
| 2026-05-18 | Rs 476.00 | Rs 480.00 | Rs 474.00 | Rs 480.00 | 26,220 |
| 2026-05-15 | Rs 477.00 | Rs 478.90 | Rs 473.60 | Rs 476.00 | 7,290 |
| 2026-05-14 | Rs 477.00 | Rs 479.00 | Rs 474.00 | Rs 475.60 | 12,315 |
| 2026-05-13 | Rs 473.00 | Rs 479.50 | Rs 472.50 | Rs 476.00 | 16,783 |
| 2026-05-12 | Rs 482.00 | Rs 488.00 | Rs 470.00 | Rs 476.20 | 61,028 |
| 2026-05-11 | Rs 479.90 | Rs 480.00 | Rs 475.00 | Rs 479.10 | 22,294 |
| 2026-05-08 | Rs 478.00 | Rs 478.00 | Rs 469.00 | Rs 474.00 | 17,142 |
| 2026-05-07 | Rs 450.30 | Rs 480.00 | Rs 450.30 | Rs 470.00 | 51,185 |
| 2026-05-06 | Rs 467.00 | Rs 475.00 | Rs 467.00 | Rs 474.00 | 54,070 |
| 2026-05-05 | Rs 470.50 | Rs 479.00 | Rs 468.00 | Rs 475.00 | 30,814 |
| 2026-05-04 | Rs 480.00 | Rs 480.00 | Rs 471.00 | Rs 471.90 | 21,695 |
| 2026-04-30 | Rs 477.00 | Rs 484.90 | Rs 473.00 | Rs 478.50 | 38,316 |
| 2026-04-29 | Rs 480.00 | Rs 483.00 | Rs 475.00 | Rs 479.10 | 21,272 |
| 2026-04-28 | Rs 480.00 | Rs 484.00 | Rs 478.00 | Rs 480.00 | 27,724 |
| 2026-04-27 | Rs 479.00 | Rs 483.00 | Rs 476.10 | Rs 480.00 | 33,315 |
| 2026-04-24 | Rs 486.90 | Rs 486.90 | Rs 475.00 | Rs 479.00 | 14,082 |
| 2026-04-23 | Rs 483.00 | Rs 486.00 | Rs 482.00 | Rs 482.10 | 16,085 |
| 2026-04-22 | Rs 482.20 | Rs 489.90 | Rs 476.00 | Rs 485.00 | 33,048 |
| 2026-04-21 | Rs 494.00 | Rs 494.80 | Rs 483.00 | Rs 484.00 | 14,699 |
| 2026-04-20 | Rs 497.10 | Rs 497.10 | Rs 485.00 | Rs 487.00 | 18,028 |
| 2026-04-17 | Rs 501.20 | Rs 501.20 | Rs 488.10 | Rs 492.00 | 21,075 |
| 2026-04-16 | Rs 502.90 | Rs 502.90 | Rs 490.00 | Rs 491.40 | 27,568 |
| 2026-04-15 | Rs 495.10 | Rs 500.20 | Rs 492.00 | Rs 497.00 | 36,272 |
| 2026-04-13 | Rs 502.80 | Rs 502.80 | Rs 490.30 | Rs 495.40 | 29,632 |
| 2026-04-10 | Rs 498.00 | Rs 503.00 | Rs 485.00 | Rs 493.00 | 62,674 |
| 2026-04-09 | Rs 490.00 | Rs 495.00 | Rs 485.00 | Rs 495.00 | 24,915 |
| 2026-04-08 | Rs 488.50 | Rs 494.50 | Rs 479.00 | Rs 490.00 | 40,232 |
| 2026-04-07 | Rs 495.50 | Rs 499.60 | Rs 483.00 | Rs 485.90 | 22,499 |
| 2026-04-06 | Rs 476.00 | Rs 497.00 | Rs 476.00 | Rs 486.00 | 62,785 |
| 2026-04-05 | Rs 489.00 | Rs 489.00 | Rs 473.00 | Rs 476.00 | 57,591 |
| 2026-04-02 | Rs 495.00 | Rs 497.00 | Rs 484.20 | Rs 493.80 | 54,700 |
| 2026-04-01 | Rs 499.10 | Rs 508.70 | Rs 491.10 | Rs 493.00 | 52,270 |
| 2026-03-31 | Rs 491.10 | Rs 507.80 | Rs 491.10 | Rs 507.40 | 55,860 |
| 2026-03-30 | Rs 496.00 | Rs 513.00 | Rs 491.80 | Rs 501.00 | 96,376 |
| 2026-03-29 | Rs 520.70 | Rs 520.70 | Rs 498.00 | Rs 498.00 | 128,953 |
| 2026-03-26 | Rs 510.00 | Rs 510.70 | Rs 504.10 | Rs 510.50 | 56,682 |
| 2026-03-25 | Rs 514.00 | Rs 515.00 | Rs 506.10 | Rs 511.90 | 51,533 |
| 2026-03-24 | Rs 510.00 | Rs 516.00 | Rs 505.10 | Rs 514.00 | 112,908 |
| 2026-03-23 | Rs 500.00 | Rs 515.00 | Rs 500.00 | Rs 510.50 | 120,244 |
| 2026-03-22 | Rs 517.00 | Rs 517.00 | Rs 507.30 | Rs 508.00 | 135,827 |
| 2026-03-19 | Rs 506.00 | Rs 515.00 | Rs 499.10 | Rs 509.70 | 110,706 |
| 2026-03-17 | Rs 499.90 | Rs 499.90 | Rs 492.10 | Rs 497.10 | 29,246 |
| 2026-03-16 | Rs 508.60 | Rs 508.60 | Rs 496.90 | Rs 496.90 | 72,601 |
| 2026-03-15 | Rs 500.00 | Rs 520.00 | Rs 500.00 | Rs 508.60 | 41,296 |
| 2026-03-12 | Rs 503.00 | Rs 510.00 | Rs 500.00 | Rs 510.00 | 68,795 |
| 2026-03-11 | Rs 510.00 | Rs 518.00 | Rs 495.00 | Rs 503.00 | 117,369 |
| 2026-03-10 | Rs 519.10 | Rs 525.00 | Rs 492.00 | Rs 500.10 | 154,523 |
| 2026-03-09 | Rs 489.40 | Rs 509.00 | Rs 489.40 | Rs 509.00 | 30 |
| 2026-03-03 | Rs 478.30 | Rs 481.00 | Rs 468.80 | Rs 479.90 | 39,111 |
| 2026-03-01 | Rs 468.00 | Rs 475.00 | Rs 463.00 | Rs 469.00 | 42,208 |
| 2026-02-26 | Rs 475.30 | Rs 475.30 | Rs 461.10 | Rs 468.00 | 29,534 |
| 2026-02-25 | Rs 460.00 | Rs 470.00 | Rs 456.10 | Rs 466.00 | 21,656 |
| 2026-02-24 | Rs 461.00 | Rs 466.00 | Rs 460.90 | Rs 462.90 | 16,692 |
| 2026-02-23 | Rs 462.00 | Rs 465.00 | Rs 458.20 | Rs 460.90 | 20,552 |
| 2026-02-22 | Rs 470.00 | Rs 470.00 | Rs 457.00 | Rs 461.90 | 43,181 |
| 2026-02-17 | Rs 474.00 | Rs 474.00 | Rs 464.00 | Rs 466.90 | 41,946 |
| 2026-02-16 | Rs 478.00 | Rs 482.50 | Rs 467.50 | Rs 470.00 | 37,653 |
| 2026-02-12 | Rs 474.00 | Rs 480.00 | Rs 468.20 | Rs 477.00 | 62,819 |
| 2026-02-11 | Rs 478.00 | Rs 478.00 | Rs 466.00 | Rs 469.90 | 27,179 |
| 2026-02-10 | Rs 465.50 | Rs 471.00 | Rs 464.00 | Rs 468.70 | 36,142 |
| 2026-02-09 | Rs 472.00 | Rs 474.80 | Rs 466.00 | Rs 468.00 | 27,960 |
| 2026-02-08 | Rs 470.00 | Rs 476.00 | Rs 468.10 | Rs 470.00 | 25,141 |
| 2026-02-05 | Rs 466.10 | Rs 474.00 | Rs 466.10 | Rs 470.00 | 23,969 |
| 2026-02-04 | Rs 460.00 | Rs 475.00 | Rs 460.00 | Rs 467.00 | 16,641 |
| 2026-02-03 | Rs 474.00 | Rs 474.90 | Rs 468.10 | Rs 469.00 | 29,136 |
| 2026-02-02 | Rs 475.90 | Rs 475.90 | Rs 470.00 | Rs 472.00 | 28,526 |
| 2026-02-01 | Rs 480.00 | Rs 480.00 | Rs 469.50 | Rs 470.10 | 42,161 |
| 2026-01-29 | Rs 479.00 | Rs 482.00 | Rs 471.10 | Rs 474.00 | 58,347 |
| 2026-01-28 | Rs 479.00 | Rs 479.00 | Rs 470.00 | Rs 474.50 | 55,505 |
| 2026-01-27 | Rs 480.00 | Rs 487.00 | Rs 470.00 | Rs 470.40 | 75,032 |
| 2026-01-26 | Rs 486.00 | Rs 490.00 | Rs 480.00 | Rs 483.90 | 59,858 |
| 2026-01-25 | Rs 475.00 | Rs 486.00 | Rs 475.00 | Rs 486.00 | 61,423 |
| 2026-01-22 | Rs 476.80 | Rs 476.80 | Rs 473.10 | Rs 473.10 | 28,659 |
| 2026-01-21 | Rs 484.90 | Rs 484.90 | Rs 473.00 | Rs 476.80 | 37,350 |
| 2026-01-20 | Rs 478.00 | Rs 480.00 | Rs 474.20 | Rs 475.40 | 50,804 |
| 2026-01-18 | Rs 470.00 | Rs 474.90 | Rs 470.00 | Rs 473.00 | 28,576 |
| 2026-01-14 | Rs 479.00 | Rs 479.00 | Rs 470.00 | Rs 470.00 | 41,135 |
| 2026-01-13 | Rs 479.00 | Rs 479.00 | Rs 465.00 | Rs 474.00 | 40,095 |
| 2026-01-12 | Rs 480.30 | Rs 480.30 | Rs 465.10 | Rs 470.00 | 41,479 |
| 2026-01-08 | Rs 471.00 | Rs 473.00 | Rs 467.00 | Rs 470.90 | 51,571 |
| 2026-01-07 | Rs 473.00 | Rs 473.00 | Rs 470.00 | Rs 471.00 | 27,147 |
| 2026-01-06 | Rs 473.00 | Rs 473.00 | Rs 469.00 | Rs 470.90 | 24,897 |
| 2026-01-05 | Rs 473.90 | Rs 473.90 | Rs 468.00 | Rs 470.20 | 23,284 |
| 2026-01-04 | Rs 472.00 | Rs 473.00 | Rs 469.00 | Rs 470.50 | 69,102 |
| 2026-01-01 | Rs 464.00 | Rs 478.10 | Rs 464.00 | Rs 471.00 | 40,421 |
| 2025-12-31 | Rs 505.00 | Rs 510.00 | Rs 502.20 | Rs 506.90 | 134,557 |
| 2025-12-29 | Rs 506.00 | Rs 507.70 | Rs 499.00 | Rs 501.50 | 66,397 |
| 2025-12-28 | Rs 501.00 | Rs 505.20 | Rs 499.00 | Rs 504.90 | 72,382 |
| 2025-12-24 | Rs 494.50 | Rs 503.00 | Rs 494.00 | Rs 498.00 | 66,630 |
| 2025-12-23 | Rs 499.00 | Rs 499.00 | Rs 488.00 | Rs 494.10 | 28,421 |
| 2025-12-22 | Rs 495.00 | Rs 495.00 | Rs 488.50 | Rs 491.00 | 22,456 |
| 2025-12-21 | Rs 490.00 | Rs 492.00 | Rs 488.60 | Rs 490.90 | 24,182 |
| 2025-12-18 | Rs 496.00 | Rs 499.00 | Rs 490.50 | Rs 491.50 | 15,634 |
| 2025-12-17 | Rs 495.00 | Rs 500.00 | Rs 492.70 | Rs 496.00 | 13,510 |
| 2025-12-16 | Rs 493.00 | Rs 495.00 | Rs 490.00 | Rs 495.00 | 13,540 |
| 2025-12-15 | Rs 489.00 | Rs 493.00 | Rs 488.20 | Rs 490.00 | 24,996 |
| 2025-12-14 | Rs 491.20 | Rs 494.00 | Rs 488.10 | Rs 491.50 | 50,370 |
| 2025-12-11 | Rs 493.00 | Rs 498.00 | Rs 491.00 | Rs 491.20 | 17,034 |
| 2025-12-10 | Rs 492.00 | Rs 495.00 | Rs 490.20 | Rs 492.20 | 20,239 |
| 2025-12-09 | Rs 492.00 | Rs 495.00 | Rs 489.50 | Rs 495.00 | 25,076 |
| 2025-12-08 | Rs 499.80 | Rs 499.80 | Rs 488.00 | Rs 491.00 | 29,097 |
| 2025-12-07 | Rs 494.90 | Rs 495.10 | Rs 488.10 | Rs 490.00 | 34,580 |
| 2025-12-03 | Rs 500.00 | Rs 500.00 | Rs 490.00 | Rs 490.00 | 40,363 |
| 2025-12-02 | Rs 501.00 | Rs 503.00 | Rs 493.00 | Rs 495.10 | 18,527 |
| 2025-12-01 | Rs 505.90 | Rs 505.90 | Rs 494.20 | Rs 495.90 | 14,967 |
| 2025-11-30 | Rs 506.00 | Rs 510.00 | Rs 495.00 | Rs 496.00 | 52,529 |
| 2025-11-27 | Rs 510.00 | Rs 514.00 | Rs 499.10 | Rs 505.50 | 38,981 |
| 2025-11-26 | Rs 511.00 | Rs 511.00 | Rs 500.10 | Rs 506.00 | 54,116 |
| 2025-11-25 | Rs 496.20 | Rs 509.00 | Rs 496.00 | Rs 501.10 | 74,744 |
| 2025-11-24 | Rs 497.20 | Rs 500.00 | Rs 488.50 | Rs 497.00 | 50,059 |
| 2025-11-23 | Rs 481.10 | Rs 491.90 | Rs 481.00 | Rs 490.70 | 33,020 |
| 2025-11-20 | Rs 480.00 | Rs 483.90 | Rs 477.30 | Rs 483.90 | 44,048 |
| 2025-11-19 | Rs 485.00 | Rs 485.00 | Rs 480.00 | Rs 482.80 | 28,461 |
| 2025-11-18 | Rs 477.00 | Rs 488.80 | Rs 477.00 | Rs 482.50 | 55,715 |
| 2025-11-17 | Rs 477.10 | Rs 487.00 | Rs 476.00 | Rs 484.00 | 24,186 |
| 2025-11-16 | Rs 486.10 | Rs 487.10 | Rs 479.30 | Rs 480.70 | 56,601 |
| 2025-11-13 | Rs 484.00 | Rs 490.40 | Rs 480.50 | Rs 484.60 | 41,395 |
| 2025-11-12 | Rs 488.00 | Rs 497.70 | Rs 480.20 | Rs 490.00 | 15,183 |
| 2025-11-11 | Rs 480.20 | Rs 494.00 | Rs 480.20 | Rs 488.00 | 10,301 |
| 2025-11-10 | Rs 486.60 | Rs 490.00 | Rs 480.50 | Rs 484.90 | 32,092 |
| 2025-11-09 | Rs 482.00 | Rs 492.00 | Rs 481.80 | Rs 486.60 | 16,590 |
| 2025-11-06 | Rs 487.10 | Rs 495.00 | Rs 485.00 | Rs 490.00 | 25,034 |
| 2025-11-05 | Rs 486.10 | Rs 495.00 | Rs 485.40 | Rs 490.00 | 25,860 |
| 2025-11-04 | Rs 498.00 | Rs 500.00 | Rs 490.10 | Rs 494.90 | 20,821 |
| 2025-11-03 | Rs 500.00 | Rs 509.00 | Rs 495.00 | Rs 496.00 | 31,400 |
| 2025-11-02 | Rs 514.00 | Rs 514.00 | Rs 500.00 | Rs 503.00 | 37,649 |
| 2025-10-30 | Rs 482.30 | Rs 516.90 | Rs 482.00 | Rs 504.00 | 55,378 |
| 2025-10-29 | Rs 491.00 | Rs 498.20 | Rs 488.00 | Rs 489.00 | 25,173 |
| 2025-10-28 | Rs 480.00 | Rs 495.00 | Rs 475.60 | Rs 490.00 | 29,571 |
| 2025-10-26 | Rs 475.50 | Rs 482.00 | Rs 471.60 | Rs 480.10 | 15,304 |
| 2025-10-19 | Rs 478.00 | Rs 483.00 | Rs 478.00 | Rs 481.00 | 22,812 |
| 2025-10-16 | Rs 489.00 | Rs 489.00 | Rs 475.30 | Rs 484.00 | 29,239 |
| 2025-10-15 | Rs 483.00 | Rs 488.00 | Rs 480.00 | Rs 482.70 | 24,904 |
| 2025-10-14 | Rs 490.00 | Rs 494.70 | Rs 481.00 | Rs 483.00 | 22,528 |
| 2025-10-13 | Rs 491.00 | Rs 491.00 | Rs 480.00 | Rs 486.00 | 22,822 |
| 2025-10-12 | Rs 498.00 | Rs 498.00 | Rs 478.00 | Rs 482.00 | 61,281 |
| 2025-10-09 | Rs 499.80 | Rs 518.90 | Rs 495.00 | Rs 495.90 | 35,740 |
| 2025-10-08 | Rs 496.00 | Rs 496.00 | Rs 484.50 | Rs 490.00 | 51,264 |
| 2025-10-07 | Rs 505.00 | Rs 505.00 | Rs 490.20 | Rs 497.30 | 22,538 |
| 2025-09-28 | Rs 500.00 | Rs 505.00 | Rs 496.00 | Rs 503.00 | 18,448 |
| 2025-09-25 | Rs 487.00 | Rs 501.00 | Rs 487.00 | Rs 497.00 | 11,872 |
| 2025-09-24 | Rs 505.00 | Rs 505.00 | Rs 495.10 | Rs 496.00 | 18,374 |
| 2025-09-23 | Rs 500.00 | Rs 504.00 | Rs 490.00 | Rs 502.20 | 41,659 |
| 2025-09-21 | Rs 460.00 | Rs 500.00 | Rs 458.10 | Rs 491.68 | 85,259 |
| 2025-09-18 | Rs 488.00 | Rs 490.00 | Rs 456.00 | Rs 464.00 | 10,795 |
| 2025-09-08 | Rs 491.50 | Rs 505.00 | Rs 491.50 | Rs 497.36 | 27,390 |
| 2025-09-07 | Rs 493.20 | Rs 503.00 | Rs 493.20 | Rs 501.49 | 35,260 |
| 2025-09-04 | Rs 502.00 | Rs 511.00 | Rs 499.00 | Rs 503.20 | 49,479 |