Dordi Khola Hydropower Company Limited (DORDI) Price History
Daily open, high, low, close and volume for Dordi Khola Hydropower Company Limited (DORDI) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 263.00 | Rs 269.60 | Rs 263.00 | Rs 269.00 | 54,439 |
| 2026-10-15 | Rs 259.00 | Rs 264.00 | Rs 259.00 | Rs 263.00 | 18,007 |
| 2026-10-14 | Rs 248.00 | Rs 262.00 | Rs 248.00 | Rs 261.00 | 37,560 |
| 2026-10-13 | Rs 260.10 | Rs 265.70 | Rs 257.00 | Rs 261.00 | 33,712 |
| 2026-10-12 | Rs 265.00 | Rs 265.80 | Rs 261.10 | Rs 262.00 | 33,654 |
| 2026-10-09 | Rs 264.00 | Rs 268.00 | Rs 262.00 | Rs 264.00 | 27,497 |
| 2026-10-08 | Rs 257.00 | Rs 265.00 | Rs 257.00 | Rs 264.10 | 63,001 |
| 2026-10-07 | Rs 255.50 | Rs 258.00 | Rs 254.50 | Rs 257.00 | 49,198 |
| 2026-10-06 | Rs 253.00 | Rs 260.00 | Rs 253.00 | Rs 258.00 | 27,469 |
| 2026-10-05 | Rs 253.00 | Rs 255.00 | Rs 251.60 | Rs 254.10 | 13,884 |
| 2026-10-02 | Rs 259.00 | Rs 264.00 | Rs 255.00 | Rs 256.00 | 29,347 |
| 2026-10-01 | Rs 258.20 | Rs 264.00 | Rs 258.20 | Rs 260.40 | 54,282 |
| 2026-09-30 | Rs 256.10 | Rs 265.00 | Rs 256.10 | Rs 261.00 | 16,220 |
| 2026-09-29 | Rs 260.00 | Rs 263.80 | Rs 256.10 | Rs 260.00 | 28,556 |
| 2026-09-28 | Rs 258.00 | Rs 270.80 | Rs 256.10 | Rs 262.00 | 42,716 |
| 2026-09-24 | Rs 248.90 | Rs 269.00 | Rs 248.90 | Rs 263.00 | 29,395 |
| 2026-09-23 | Rs 270.00 | Rs 270.00 | Rs 261.00 | Rs 262.00 | 72,690 |
| 2026-09-22 | Rs 263.00 | Rs 271.00 | Rs 261.10 | Rs 270.00 | 111,209 |
| 2026-09-18 | Rs 260.00 | Rs 264.90 | Rs 260.00 | Rs 262.90 | 35,942 |
| 2026-09-17 | Rs 262.50 | Rs 263.20 | Rs 256.00 | Rs 261.80 | 56,982 |
| 2026-09-16 | Rs 259.80 | Rs 260.40 | Rs 252.50 | Rs 255.60 | 37,921 |
| 2026-09-15 | Rs 263.00 | Rs 270.00 | Rs 256.00 | Rs 257.00 | 78,741 |
| 2026-09-14 | Rs 248.00 | Rs 255.00 | Rs 245.00 | Rs 251.00 | 38,218 |
| 2026-09-11 | Rs 235.40 | Rs 250.00 | Rs 235.40 | Rs 249.00 | 48,461 |
| 2026-09-10 | Rs 236.50 | Rs 239.00 | Rs 236.20 | Rs 238.00 | 13,736 |
| 2026-09-09 | Rs 240.00 | Rs 245.00 | Rs 235.10 | Rs 240.00 | 17,869 |
| 2026-09-07 | Rs 237.00 | Rs 241.00 | Rs 237.00 | Rs 240.00 | 7,723 |
| 2026-09-03 | Rs 244.00 | Rs 244.00 | Rs 235.70 | Rs 236.70 | 9,039 |
| 2026-09-02 | Rs 233.60 | Rs 240.00 | Rs 233.60 | Rs 239.00 | 8,694 |
| 2026-09-01 | Rs 233.10 | Rs 241.50 | Rs 233.10 | Rs 236.50 | 21,839 |
| 2026-08-31 | Rs 242.00 | Rs 242.00 | Rs 235.00 | Rs 236.10 | 21,125 |
| 2026-08-27 | Rs 235.00 | Rs 242.50 | Rs 232.10 | Rs 242.00 | 55,038 |
| 2026-08-26 | Rs 247.00 | Rs 247.00 | Rs 235.00 | Rs 239.00 | 50,432 |
| 2026-08-25 | Rs 249.90 | Rs 250.00 | Rs 245.20 | Rs 245.60 | 13,702 |
| 2026-08-24 | Rs 246.00 | Rs 247.50 | Rs 244.80 | Rs 247.20 | 11,437 |
| 2026-08-21 | Rs 255.00 | Rs 255.00 | Rs 246.70 | Rs 246.70 | 20,788 |
| 2026-08-20 | Rs 248.00 | Rs 249.20 | Rs 246.00 | Rs 249.00 | 10,476 |
| 2026-08-19 | Rs 245.60 | Rs 250.00 | Rs 245.50 | Rs 248.00 | 16,593 |
| 2026-08-18 | Rs 251.10 | Rs 255.00 | Rs 247.00 | Rs 247.10 | 35,653 |
| 2026-08-17 | Rs 251.00 | Rs 254.90 | Rs 250.00 | Rs 251.00 | 25,445 |
| 2026-08-14 | Rs 254.00 | Rs 258.80 | Rs 252.00 | Rs 254.00 | 23,277 |
| 2026-08-13 | Rs 248.50 | Rs 258.00 | Rs 248.00 | Rs 254.00 | 25,790 |
| 2026-08-12 | Rs 247.00 | Rs 253.70 | Rs 247.00 | Rs 250.00 | 9,600 |
| 2026-08-11 | Rs 250.00 | Rs 253.90 | Rs 248.00 | Rs 251.00 | 12,695 |
| 2026-08-10 | Rs 250.00 | Rs 252.00 | Rs 247.30 | Rs 249.90 | 19,961 |
| 2026-08-07 | Rs 251.00 | Rs 254.00 | Rs 247.00 | Rs 247.00 | 28,902 |
| 2026-08-06 | Rs 253.20 | Rs 257.00 | Rs 251.90 | Rs 254.00 | 22,370 |
| 2026-08-05 | Rs 254.00 | Rs 258.00 | Rs 253.20 | Rs 254.00 | 17,615 |
| 2026-08-04 | Rs 252.50 | Rs 257.00 | Rs 252.50 | Rs 254.00 | 22,255 |
| 2026-08-03 | Rs 253.00 | Rs 258.20 | Rs 253.00 | Rs 254.90 | 26,385 |
| 2026-07-31 | Rs 253.00 | Rs 257.40 | Rs 250.10 | Rs 253.50 | 26,615 |
| 2026-07-30 | Rs 264.90 | Rs 264.90 | Rs 251.20 | Rs 252.70 | 44,798 |
| 2026-07-29 | Rs 256.00 | Rs 262.00 | Rs 256.00 | Rs 259.00 | 6,738 |
| 2026-07-28 | Rs 255.00 | Rs 263.00 | Rs 254.20 | Rs 259.00 | 25,989 |
| 2026-07-27 | Rs 260.10 | Rs 266.50 | Rs 257.00 | Rs 257.00 | 16,665 |
| 2026-07-24 | Rs 264.10 | Rs 267.00 | Rs 262.00 | Rs 263.10 | 14,614 |
| 2026-07-23 | Rs 259.00 | Rs 265.00 | Rs 258.50 | Rs 263.00 | 21,010 |
| 2026-07-22 | Rs 260.30 | Rs 265.90 | Rs 260.30 | Rs 262.00 | 14,235 |
| 2026-07-21 | Rs 270.00 | Rs 270.00 | Rs 262.00 | Rs 266.70 | 32,342 |
| 2026-07-20 | Rs 261.00 | Rs 269.10 | Rs 261.00 | Rs 266.60 | 31,821 |
| 2026-07-17 | Rs 253.00 | Rs 261.90 | Rs 253.00 | Rs 261.90 | 39,350 |
| 2026-07-16 | Rs 252.00 | Rs 252.00 | Rs 246.00 | Rs 247.00 | 6,530 |
| 2026-07-15 | Rs 245.00 | Rs 252.00 | Rs 245.00 | Rs 246.00 | 10,773 |
| 2026-07-14 | Rs 245.00 | Rs 249.00 | Rs 240.00 | Rs 245.50 | 11,909 |
| 2026-07-13 | Rs 248.00 | Rs 250.00 | Rs 243.60 | Rs 245.70 | 24,377 |
| 2026-07-10 | Rs 246.00 | Rs 252.00 | Rs 246.00 | Rs 250.00 | 20,947 |
| 2026-07-09 | Rs 246.10 | Rs 250.00 | Rs 246.00 | Rs 246.50 | 16,707 |
| 2026-07-08 | Rs 250.00 | Rs 253.00 | Rs 246.10 | Rs 247.00 | 20,342 |
| 2026-07-07 | Rs 248.00 | Rs 252.00 | Rs 244.10 | Rs 252.00 | 16,049 |
| 2026-07-06 | Rs 250.00 | Rs 254.00 | Rs 246.00 | Rs 248.00 | 21,033 |
| 2026-07-03 | Rs 254.00 | Rs 257.00 | Rs 252.00 | Rs 252.00 | 15,560 |
| 2026-07-02 | Rs 257.00 | Rs 257.00 | Rs 250.10 | Rs 252.50 | 7,997 |
| 2026-07-01 | Rs 245.00 | Rs 255.00 | Rs 244.10 | Rs 254.80 | 27,435 |
| 2026-06-30 | Rs 248.00 | Rs 248.00 | Rs 240.00 | Rs 242.00 | 27,955 |
| 2026-06-29 | Rs 255.00 | Rs 255.00 | Rs 245.00 | Rs 246.00 | 16,160 |
| 2026-06-26 | Rs 252.00 | Rs 253.00 | Rs 248.00 | Rs 248.00 | 30,374 |
| 2026-06-25 | Rs 254.90 | Rs 254.90 | Rs 250.00 | Rs 251.00 | 23,894 |
| 2026-06-24 | Rs 258.00 | Rs 258.00 | Rs 250.00 | Rs 254.90 | 24,443 |
| 2026-06-23 | Rs 263.00 | Rs 265.00 | Rs 258.10 | Rs 258.20 | 24,909 |
| 2026-06-22 | Rs 268.00 | Rs 269.00 | Rs 264.00 | Rs 264.50 | 22,832 |
| 2026-06-19 | Rs 266.00 | Rs 271.00 | Rs 266.00 | Rs 267.00 | 7,442 |
| 2026-06-18 | Rs 266.00 | Rs 271.00 | Rs 266.00 | Rs 266.50 | 5,981 |
| 2026-06-17 | Rs 270.00 | Rs 271.90 | Rs 266.50 | Rs 268.50 | 17,550 |
| 2026-06-16 | Rs 268.00 | Rs 270.00 | Rs 267.00 | Rs 267.50 | 11,707 |
| 2026-06-15 | Rs 269.90 | Rs 271.00 | Rs 267.10 | Rs 268.00 | 12,959 |
| 2026-06-12 | Rs 274.00 | Rs 274.00 | Rs 267.10 | Rs 270.00 | 19,150 |
| 2026-06-11 | Rs 270.00 | Rs 271.00 | Rs 269.00 | Rs 270.00 | 12,766 |
| 2026-06-10 | Rs 271.00 | Rs 275.00 | Rs 265.10 | Rs 273.00 | 14,387 |
| 2026-06-09 | Rs 267.00 | Rs 272.00 | Rs 267.00 | Rs 271.00 | 27,055 |
| 2026-06-08 | Rs 273.00 | Rs 277.00 | Rs 266.00 | Rs 270.00 | 26,563 |
| 2026-06-05 | Rs 278.00 | Rs 278.90 | Rs 271.20 | Rs 273.80 | 28,296 |
| 2026-06-04 | Rs 276.00 | Rs 279.00 | Rs 274.20 | Rs 278.00 | 29,154 |
| 2026-06-03 | Rs 280.00 | Rs 280.00 | Rs 275.00 | Rs 276.00 | 48,359 |
| 2026-06-02 | Rs 276.00 | Rs 281.00 | Rs 274.00 | Rs 276.90 | 22,964 |
| 2026-06-01 | Rs 284.00 | Rs 284.90 | Rs 276.00 | Rs 276.00 | 38,922 |
| 2026-05-27 | Rs 285.00 | Rs 286.80 | Rs 281.80 | Rs 284.00 | 35,516 |
| 2026-05-26 | Rs 283.30 | Rs 285.00 | Rs 280.00 | Rs 283.00 | 27,315 |
| 2026-05-25 | Rs 277.10 | Rs 287.90 | Rs 277.10 | Rs 283.10 | 60,697 |
| 2026-05-22 | Rs 275.00 | Rs 277.60 | Rs 272.10 | Rs 277.50 | 22,104 |
| 2026-05-21 | Rs 278.00 | Rs 278.00 | Rs 274.20 | Rs 275.00 | 21,640 |
| 2026-05-20 | Rs 270.00 | Rs 279.00 | Rs 270.00 | Rs 278.00 | 17,465 |
| 2026-05-19 | Rs 269.20 | Rs 277.00 | Rs 269.20 | Rs 271.00 | 18,606 |
| 2026-05-18 | Rs 272.00 | Rs 273.00 | Rs 270.10 | Rs 271.50 | 9,308 |
| 2026-05-15 | Rs 268.10 | Rs 275.00 | Rs 268.10 | Rs 271.50 | 13,434 |
| 2026-05-14 | Rs 270.10 | Rs 273.40 | Rs 268.00 | Rs 271.00 | 18,125 |
| 2026-05-13 | Rs 271.40 | Rs 275.80 | Rs 271.00 | Rs 272.00 | 16,683 |
| 2026-05-12 | Rs 282.00 | Rs 284.00 | Rs 272.00 | Rs 272.60 | 35,802 |
| 2026-05-11 | Rs 272.00 | Rs 280.00 | Rs 272.00 | Rs 280.00 | 42,938 |
| 2026-05-08 | Rs 268.00 | Rs 271.00 | Rs 268.00 | Rs 269.20 | 39,130 |
| 2026-05-07 | Rs 270.00 | Rs 274.00 | Rs 265.00 | Rs 266.50 | 48,367 |
| 2026-05-06 | Rs 270.10 | Rs 277.00 | Rs 270.00 | Rs 271.00 | 35,364 |
| 2026-05-05 | Rs 273.00 | Rs 275.00 | Rs 270.00 | Rs 272.00 | 32,970 |
| 2026-05-04 | Rs 276.00 | Rs 281.00 | Rs 273.00 | Rs 273.10 | 38,548 |
| 2026-04-30 | Rs 280.00 | Rs 280.00 | Rs 272.00 | Rs 277.00 | 74,510 |
| 2026-04-29 | Rs 277.50 | Rs 278.50 | Rs 273.20 | Rs 274.00 | 45,265 |
| 2026-04-28 | Rs 279.00 | Rs 286.50 | Rs 276.00 | Rs 277.50 | 36,700 |
| 2026-04-27 | Rs 279.00 | Rs 283.00 | Rs 278.10 | Rs 279.00 | 38,884 |
| 2026-04-24 | Rs 283.00 | Rs 283.00 | Rs 272.00 | Rs 279.00 | 38,379 |
| 2026-04-23 | Rs 277.00 | Rs 283.90 | Rs 274.90 | Rs 279.00 | 49,895 |
| 2026-04-22 | Rs 280.00 | Rs 285.00 | Rs 272.30 | Rs 277.00 | 178,111 |
| 2026-04-21 | Rs 288.00 | Rs 293.00 | Rs 280.00 | Rs 280.10 | 63,805 |
| 2026-04-20 | Rs 306.00 | Rs 306.00 | Rs 288.00 | Rs 288.00 | 39,789 |
| 2026-04-17 | Rs 296.00 | Rs 296.00 | Rs 285.00 | Rs 292.00 | 70,059 |
| 2026-04-16 | Rs 300.00 | Rs 300.00 | Rs 290.30 | Rs 291.00 | 115,989 |
| 2026-04-15 | Rs 297.00 | Rs 302.00 | Rs 292.00 | Rs 299.00 | 188,380 |
| 2026-04-13 | Rs 292.00 | Rs 297.00 | Rs 292.00 | Rs 294.00 | 76,845 |
| 2026-04-10 | Rs 294.00 | Rs 297.00 | Rs 291.20 | Rs 292.10 | 112,098 |
| 2026-04-09 | Rs 291.50 | Rs 298.00 | Rs 290.00 | Rs 296.10 | 130,296 |
| 2026-04-08 | Rs 286.00 | Rs 294.90 | Rs 286.00 | Rs 291.50 | 109,503 |
| 2026-04-07 | Rs 290.00 | Rs 295.70 | Rs 285.00 | Rs 286.00 | 119,562 |
| 2026-04-06 | Rs 282.00 | Rs 289.50 | Rs 273.70 | Rs 287.00 | 150,685 |
| 2026-04-05 | Rs 285.30 | Rs 285.30 | Rs 272.50 | Rs 277.00 | 177,843 |
| 2026-04-02 | Rs 280.00 | Rs 294.00 | Rs 278.00 | Rs 285.30 | 288,178 |
| 2026-04-01 | Rs 295.00 | Rs 295.00 | Rs 279.30 | Rs 282.00 | 160,022 |
| 2026-03-31 | Rs 291.00 | Rs 297.60 | Rs 285.00 | Rs 294.00 | 174,611 |
| 2026-03-30 | Rs 302.90 | Rs 302.90 | Rs 290.10 | Rs 290.30 | 205,145 |
| 2026-03-29 | Rs 315.00 | Rs 315.00 | Rs 296.00 | Rs 297.00 | 242,535 |
| 2026-03-26 | Rs 308.00 | Rs 311.80 | Rs 302.20 | Rs 310.90 | 256,448 |
| 2026-03-25 | Rs 315.70 | Rs 318.00 | Rs 307.80 | Rs 311.00 | 170,951 |
| 2026-03-24 | Rs 316.00 | Rs 320.00 | Rs 311.10 | Rs 315.70 | 199,543 |
| 2026-03-23 | Rs 314.00 | Rs 315.00 | Rs 306.90 | Rs 313.00 | 252,160 |
| 2026-03-22 | Rs 319.50 | Rs 320.00 | Rs 310.00 | Rs 314.00 | 384,596 |
| 2026-03-19 | Rs 321.10 | Rs 327.40 | Rs 318.30 | Rs 319.50 | 520,092 |
| 2026-03-17 | Rs 308.50 | Rs 316.90 | Rs 296.50 | Rs 314.90 | 558,493 |
| 2026-03-16 | Rs 312.00 | Rs 312.00 | Rs 301.10 | Rs 302.50 | 281,516 |
| 2026-03-15 | Rs 317.20 | Rs 322.00 | Rs 307.60 | Rs 311.10 | 399,511 |
| 2026-03-12 | Rs 297.00 | Rs 317.20 | Rs 293.00 | Rs 311.00 | 714,960 |
| 2026-03-11 | Rs 295.00 | Rs 300.90 | Rs 293.00 | Rs 293.00 | 301,515 |
| 2026-03-10 | Rs 310.00 | Rs 310.00 | Rs 291.10 | Rs 295.00 | 278,636 |
| 2026-03-09 | Rs 288.60 | Rs 306.10 | Rs 288.60 | Rs 305.00 | 2,680 |
| 2026-03-03 | Rs 273.60 | Rs 284.50 | Rs 273.00 | Rs 283.00 | 68,350 |
| 2026-03-01 | Rs 271.00 | Rs 275.40 | Rs 270.10 | Rs 273.60 | 35,779 |
| 2026-02-26 | Rs 279.40 | Rs 279.40 | Rs 273.90 | Rs 275.00 | 48,140 |
| 2026-02-25 | Rs 275.50 | Rs 279.10 | Rs 272.00 | Rs 274.00 | 45,870 |
| 2026-02-24 | Rs 265.70 | Rs 275.70 | Rs 265.60 | Rs 275.50 | 59,064 |
| 2026-02-23 | Rs 272.00 | Rs 273.00 | Rs 265.20 | Rs 267.00 | 78,307 |
| 2026-02-22 | Rs 272.00 | Rs 277.80 | Rs 267.00 | Rs 267.10 | 137,234 |
| 2026-02-17 | Rs 287.90 | Rs 287.90 | Rs 274.00 | Rs 274.00 | 159,329 |
| 2026-02-16 | Rs 290.00 | Rs 293.90 | Rs 283.00 | Rs 285.50 | 117,669 |
| 2026-02-12 | Rs 289.00 | Rs 300.00 | Rs 285.00 | Rs 289.50 | 445,371 |
| 2026-02-11 | Rs 290.00 | Rs 292.00 | Rs 283.00 | Rs 284.00 | 124,173 |
| 2026-02-10 | Rs 281.40 | Rs 294.40 | Rs 281.40 | Rs 285.00 | 118,490 |
| 2026-02-09 | Rs 300.00 | Rs 300.00 | Rs 287.10 | Rs 287.10 | 230,209 |
| 2026-02-08 | Rs 290.00 | Rs 305.80 | Rs 287.00 | Rs 296.00 | 589,154 |
| 2026-02-05 | Rs 270.50 | Rs 292.50 | Rs 270.50 | Rs 287.00 | 268,989 |
| 2026-02-04 | Rs 280.00 | Rs 284.30 | Rs 275.00 | Rs 276.00 | 105,542 |
| 2026-02-03 | Rs 285.00 | Rs 287.30 | Rs 275.10 | Rs 280.00 | 145,007 |
| 2026-02-02 | Rs 281.20 | Rs 285.50 | Rs 278.50 | Rs 281.90 | 123,872 |
| 2026-02-01 | Rs 289.00 | Rs 290.00 | Rs 279.00 | Rs 280.00 | 169,135 |
| 2026-01-29 | Rs 287.00 | Rs 297.00 | Rs 281.00 | Rs 284.00 | 369,230 |
| 2026-01-28 | Rs 283.90 | Rs 286.50 | Rs 279.20 | Rs 282.00 | 293,769 |
| 2026-01-27 | Rs 290.00 | Rs 294.70 | Rs 280.00 | Rs 283.90 | 282,244 |
| 2026-01-26 | Rs 295.00 | Rs 298.00 | Rs 289.20 | Rs 292.60 | 302,877 |
| 2026-01-25 | Rs 290.00 | Rs 301.00 | Rs 290.00 | Rs 294.00 | 400,516 |
| 2026-01-22 | Rs 286.00 | Rs 293.70 | Rs 285.30 | Rs 289.10 | 247,766 |
| 2026-01-21 | Rs 297.00 | Rs 301.00 | Rs 283.30 | Rs 285.40 | 397,873 |
| 2026-01-20 | Rs 292.00 | Rs 304.00 | Rs 289.10 | Rs 295.00 | 611,613 |
| 2026-01-18 | Rs 286.00 | Rs 293.00 | Rs 283.00 | Rs 288.70 | 468,780 |
| 2026-01-14 | Rs 285.60 | Rs 296.90 | Rs 280.00 | Rs 284.90 | 671,118 |
| 2026-01-13 | Rs 260.00 | Rs 281.60 | Rs 251.70 | Rs 280.00 | 940,424 |
| 2026-01-12 | Rs 256.00 | Rs 258.00 | Rs 253.30 | Rs 256.00 | 90,257 |
| 2026-01-08 | Rs 251.00 | Rs 255.00 | Rs 251.00 | Rs 254.30 | 43,541 |
| 2026-01-07 | Rs 252.00 | Rs 255.90 | Rs 250.00 | Rs 253.00 | 77,718 |
| 2026-01-06 | Rs 255.00 | Rs 258.00 | Rs 252.00 | Rs 254.20 | 71,900 |
| 2026-01-05 | Rs 253.80 | Rs 255.30 | Rs 250.00 | Rs 255.00 | 49,131 |
| 2026-01-04 | Rs 251.10 | Rs 257.00 | Rs 251.00 | Rs 251.50 | 37,782 |
| 2026-01-01 | Rs 264.00 | Rs 264.90 | Rs 254.00 | Rs 254.50 | 61,452 |
| 2025-12-31 | Rs 254.90 | Rs 262.00 | Rs 250.70 | Rs 260.00 | 120,832 |
| 2025-12-29 | Rs 251.00 | Rs 256.00 | Rs 250.10 | Rs 251.10 | 59,036 |
| 2025-12-28 | Rs 250.00 | Rs 254.50 | Rs 248.30 | Rs 252.20 | 85,068 |
| 2025-12-24 | Rs 248.00 | Rs 250.40 | Rs 247.00 | Rs 248.10 | 25,540 |
| 2025-12-23 | Rs 246.00 | Rs 252.00 | Rs 246.00 | Rs 248.00 | 32,423 |
| 2025-12-22 | Rs 248.10 | Rs 252.00 | Rs 248.10 | Rs 249.20 | 45,071 |
| 2025-12-21 | Rs 250.20 | Rs 256.10 | Rs 250.00 | Rs 250.00 | 81,751 |
| 2025-12-18 | Rs 259.00 | Rs 260.00 | Rs 253.20 | Rs 255.10 | 50,957 |
| 2025-12-17 | Rs 264.00 | Rs 264.00 | Rs 258.20 | Rs 259.00 | 44,748 |
| 2025-12-16 | Rs 259.90 | Rs 262.90 | Rs 257.10 | Rs 259.00 | 41,421 |
| 2025-12-15 | Rs 259.00 | Rs 263.10 | Rs 258.00 | Rs 258.00 | 81,611 |
| 2025-12-14 | Rs 255.00 | Rs 264.90 | Rs 255.00 | Rs 259.00 | 55,893 |
| 2025-12-11 | Rs 260.00 | Rs 266.00 | Rs 257.00 | Rs 260.20 | 64,318 |
| 2025-12-10 | Rs 265.00 | Rs 266.90 | Rs 260.00 | Rs 260.00 | 74,705 |
| 2025-12-09 | Rs 267.20 | Rs 267.70 | Rs 257.70 | Rs 263.80 | 62,052 |
| 2025-12-08 | Rs 258.30 | Rs 272.50 | Rs 254.80 | Rs 262.00 | 98,596 |
| 2025-12-07 | Rs 265.00 | Rs 269.80 | Rs 258.30 | Rs 260.00 | 74,927 |
| 2025-12-03 | Rs 270.00 | Rs 276.00 | Rs 264.00 | Rs 265.00 | 94,572 |
| 2025-12-02 | Rs 265.00 | Rs 275.00 | Rs 265.00 | Rs 272.00 | 83,963 |
| 2025-12-01 | Rs 268.30 | Rs 272.00 | Rs 259.40 | Rs 268.80 | 93,257 |
| 2025-11-30 | Rs 272.00 | Rs 275.30 | Rs 263.10 | Rs 263.10 | 128,435 |
| 2025-11-27 | Rs 270.10 | Rs 275.60 | Rs 270.00 | Rs 270.00 | 117,658 |
| 2025-11-26 | Rs 272.00 | Rs 281.90 | Rs 272.00 | Rs 275.00 | 92,894 |
| 2025-11-25 | Rs 276.90 | Rs 279.90 | Rs 272.00 | Rs 276.90 | 116,811 |
| 2025-11-24 | Rs 283.50 | Rs 283.50 | Rs 272.00 | Rs 277.00 | 182,307 |
| 2025-11-23 | Rs 269.00 | Rs 281.00 | Rs 269.00 | Rs 278.00 | 221,594 |
| 2025-11-20 | Rs 261.90 | Rs 276.00 | Rs 259.10 | Rs 269.00 | 361,326 |
| 2025-11-19 | Rs 265.00 | Rs 265.00 | Rs 257.90 | Rs 261.90 | 75,460 |
| 2025-11-18 | Rs 258.70 | Rs 270.00 | Rs 258.70 | Rs 262.90 | 113,945 |
| 2025-11-17 | Rs 263.00 | Rs 264.00 | Rs 252.80 | Rs 263.90 | 191,528 |
| 2025-11-16 | Rs 251.40 | Rs 260.00 | Rs 250.30 | Rs 257.90 | 117,785 |
| 2025-11-13 | Rs 263.10 | Rs 263.10 | Rs 253.00 | Rs 256.50 | 54,408 |
| 2025-11-12 | Rs 253.50 | Rs 264.00 | Rs 250.00 | Rs 258.00 | 141,020 |
| 2025-11-11 | Rs 258.00 | Rs 258.00 | Rs 250.00 | Rs 253.50 | 69,095 |
| 2025-11-10 | Rs 258.00 | Rs 260.00 | Rs 251.00 | Rs 254.90 | 88,378 |
| 2025-11-09 | Rs 263.00 | Rs 263.00 | Rs 253.10 | Rs 258.90 | 75,656 |
| 2025-11-06 | Rs 259.00 | Rs 273.00 | Rs 255.00 | Rs 264.00 | 237,398 |
| 2025-11-05 | Rs 251.10 | Rs 258.00 | Rs 247.00 | Rs 258.00 | 94,348 |
| 2025-11-04 | Rs 258.00 | Rs 261.00 | Rs 253.00 | Rs 255.00 | 94,992 |
| 2025-11-03 | Rs 270.30 | Rs 270.30 | Rs 255.10 | Rs 257.00 | 146,825 |
| 2025-11-02 | Rs 245.50 | Rs 270.00 | Rs 241.00 | Rs 265.00 | 238,129 |
| 2025-10-30 | Rs 229.00 | Rs 247.20 | Rs 224.80 | Rs 245.50 | 172,256 |
| 2025-10-29 | Rs 227.00 | Rs 237.10 | Rs 224.00 | Rs 229.00 | 102,628 |
| 2025-10-28 | Rs 215.00 | Rs 227.00 | Rs 215.00 | Rs 224.00 | 52,438 |
| 2025-10-26 | Rs 215.60 | Rs 216.40 | Rs 213.10 | Rs 215.00 | 22,238 |
| 2025-10-19 | Rs 219.00 | Rs 222.00 | Rs 216.10 | Rs 217.90 | 37,949 |
| 2025-10-16 | Rs 225.00 | Rs 225.00 | Rs 217.80 | Rs 218.10 | 31,176 |
| 2025-10-15 | Rs 221.10 | Rs 224.90 | Rs 217.50 | Rs 221.90 | 24,150 |
| 2025-10-14 | Rs 228.00 | Rs 228.00 | Rs 219.50 | Rs 221.00 | 39,505 |
| 2025-10-13 | Rs 228.00 | Rs 228.80 | Rs 222.00 | Rs 226.00 | 35,800 |
| 2025-10-12 | Rs 233.90 | Rs 233.90 | Rs 222.50 | Rs 225.00 | 112,499 |
| 2025-10-09 | Rs 232.50 | Rs 245.80 | Rs 231.00 | Rs 233.90 | 80,677 |
| 2025-10-08 | Rs 233.00 | Rs 235.00 | Rs 225.00 | Rs 228.00 | 86,356 |
| 2025-10-07 | Rs 246.00 | Rs 246.00 | Rs 235.30 | Rs 236.80 | 83,866 |
| 2025-09-28 | Rs 240.00 | Rs 245.00 | Rs 238.00 | Rs 245.00 | 45,563 |
| 2025-09-25 | Rs 237.00 | Rs 240.70 | Rs 233.00 | Rs 236.50 | 59,793 |
| 2025-09-24 | Rs 240.00 | Rs 241.20 | Rs 235.00 | Rs 236.80 | 68,556 |
| 2025-09-23 | Rs 234.00 | Rs 243.10 | Rs 234.00 | Rs 238.20 | 80,547 |
| 2025-09-21 | Rs 217.00 | Rs 238.70 | Rs 215.10 | Rs 230.68 | 164,277 |
| 2025-09-18 | Rs 232.10 | Rs 232.10 | Rs 216.00 | Rs 217.00 | 8,170 |
| 2025-09-08 | Rs 239.00 | Rs 242.70 | Rs 236.10 | Rs 236.75 | 89,699 |
| 2025-09-07 | Rs 243.00 | Rs 248.80 | Rs 239.10 | Rs 242.33 | 105,967 |
| 2025-09-04 | Rs 250.20 | Rs 253.00 | Rs 245.00 | Rs 245.97 | 84,711 |