First Micro Finance Development Bank Ltd. (FMDBL) Price History
Daily open, high, low, close and volume for First Micro Finance Development Bank Ltd. (FMDBL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 728.00 | Rs 731.00 | Rs 723.30 | Rs 729.90 | 7,223 |
| 2026-10-08 | Rs 722.00 | Rs 730.00 | Rs 722.00 | Rs 723.20 | 3,179 |
| 2026-10-07 | Rs 732.90 | Rs 734.00 | Rs 715.00 | Rs 720.00 | 4,624 |
| 2026-10-06 | Rs 690.50 | Rs 740.00 | Rs 690.50 | Rs 732.90 | 3,808 |
| 2026-10-05 | Rs 730.50 | Rs 730.50 | Rs 720.10 | Rs 726.80 | 3,974 |
| 2026-10-02 | Rs 740.00 | Rs 740.00 | Rs 731.00 | Rs 731.70 | 5,563 |
| 2026-10-01 | Rs 744.00 | Rs 744.00 | Rs 730.00 | Rs 738.90 | 8,147 |
| 2026-09-30 | Rs 760.00 | Rs 766.00 | Rs 730.10 | Rs 743.90 | 5,447 |
| 2026-09-29 | Rs 760.00 | Rs 760.00 | Rs 735.00 | Rs 745.00 | 4,945 |
| 2026-09-28 | Rs 774.00 | Rs 774.00 | Rs 740.00 | Rs 747.00 | 6,021 |
| 2026-09-24 | Rs 712.50 | Rs 760.00 | Rs 712.50 | Rs 759.50 | 89,182 |
| 2026-09-23 | Rs 795.40 | Rs 795.40 | Rs 748.00 | Rs 750.00 | 29,904 |
| 2026-09-22 | Rs 765.00 | Rs 834.00 | Rs 746.00 | Rs 820.00 | 30,434 |
| 2026-09-18 | Rs 733.80 | Rs 761.90 | Rs 731.90 | Rs 761.00 | 13,023 |
| 2026-09-17 | Rs 741.00 | Rs 754.10 | Rs 735.00 | Rs 744.70 | 4,406 |
| 2026-09-16 | Rs 748.00 | Rs 748.00 | Rs 730.00 | Rs 738.00 | 10,278 |
| 2026-09-15 | Rs 780.00 | Rs 780.00 | Rs 741.00 | Rs 748.00 | 11,872 |
| 2026-09-14 | Rs 730.00 | Rs 746.70 | Rs 730.00 | Rs 744.00 | 6,123 |
| 2026-09-11 | Rs 720.10 | Rs 733.80 | Rs 715.00 | Rs 727.10 | 10,084 |
| 2026-09-10 | Rs 689.80 | Rs 740.00 | Rs 689.80 | Rs 722.70 | 3,866 |
| 2026-09-09 | Rs 734.00 | Rs 734.00 | Rs 724.00 | Rs 726.10 | 6,834 |
| 2026-09-07 | Rs 727.10 | Rs 740.00 | Rs 727.00 | Rs 739.80 | 4,669 |
| 2026-09-03 | Rs 720.00 | Rs 730.00 | Rs 720.00 | Rs 726.00 | 3,971 |
| 2026-09-02 | Rs 709.00 | Rs 726.00 | Rs 708.00 | Rs 724.90 | 5,905 |
| 2026-09-01 | Rs 720.10 | Rs 731.00 | Rs 701.10 | Rs 723.00 | 16,955 |
| 2026-08-31 | Rs 715.50 | Rs 725.00 | Rs 700.00 | Rs 720.00 | 6,866 |
| 2026-08-27 | Rs 730.00 | Rs 740.00 | Rs 718.00 | Rs 728.00 | 7,542 |
| 2026-08-26 | Rs 742.00 | Rs 742.00 | Rs 715.10 | Rs 723.00 | 14,554 |
| 2026-08-25 | Rs 745.00 | Rs 750.00 | Rs 730.10 | Rs 735.00 | 17,516 |
| 2026-08-24 | Rs 774.90 | Rs 774.90 | Rs 740.10 | Rs 750.00 | 13,813 |
| 2026-08-21 | Rs 780.00 | Rs 780.00 | Rs 751.00 | Rs 758.00 | 17,445 |
| 2026-08-20 | Rs 771.80 | Rs 771.80 | Rs 752.00 | Rs 768.90 | 8,680 |
| 2026-08-19 | Rs 723.00 | Rs 771.90 | Rs 723.00 | Rs 769.80 | 12,640 |
| 2026-08-18 | Rs 736.30 | Rs 783.00 | Rs 736.30 | Rs 761.00 | 30,170 |
| 2026-08-17 | Rs 805.10 | Rs 805.10 | Rs 770.00 | Rs 775.00 | 41,666 |
| 2026-08-14 | Rs 790.00 | Rs 830.00 | Rs 762.00 | Rs 830.00 | 43,843 |
| 2026-08-13 | Rs 788.70 | Rs 788.70 | Rs 772.00 | Rs 776.00 | 18,971 |
| 2026-08-12 | Rs 790.00 | Rs 912.00 | Rs 787.20 | Rs 788.70 | 35,577 |
| 2026-08-11 | Rs 850.00 | Rs 850.00 | Rs 786.10 | Rs 810.70 | 144,234 |
| 2026-08-10 | Rs 798.90 | Rs 825.00 | Rs 771.50 | Rs 817.00 | 153,815 |
| 2026-08-07 | Rs 758.00 | Rs 786.00 | Rs 753.00 | Rs 781.00 | 49,122 |
| 2026-08-06 | Rs 759.00 | Rs 760.00 | Rs 753.00 | Rs 758.00 | 6,627 |
| 2026-08-05 | Rs 769.00 | Rs 769.00 | Rs 758.50 | Rs 760.00 | 4,838 |
| 2026-08-04 | Rs 760.00 | Rs 769.00 | Rs 760.00 | Rs 769.00 | 4,432 |
| 2026-08-03 | Rs 783.00 | Rs 783.00 | Rs 765.20 | Rs 772.70 | 3,091 |
| 2026-07-31 | Rs 765.00 | Rs 770.00 | Rs 756.00 | Rs 770.00 | 8,394 |
| 2026-07-30 | Rs 763.00 | Rs 768.00 | Rs 757.60 | Rs 758.00 | 5,111 |
| 2026-07-29 | Rs 750.00 | Rs 770.00 | Rs 750.00 | Rs 762.70 | 6,080 |
| 2026-07-28 | Rs 765.20 | Rs 773.80 | Rs 765.00 | Rs 765.20 | 5,837 |
| 2026-07-27 | Rs 780.20 | Rs 788.00 | Rs 765.00 | Rs 765.00 | 7,027 |
| 2026-07-24 | Rs 780.00 | Rs 786.00 | Rs 775.00 | Rs 780.00 | 5,442 |
| 2026-07-23 | Rs 765.20 | Rs 788.00 | Rs 765.20 | Rs 780.00 | 4,640 |
| 2026-07-22 | Rs 780.60 | Rs 780.60 | Rs 768.00 | Rs 773.00 | 8,719 |
| 2026-07-21 | Rs 760.00 | Rs 806.00 | Rs 760.00 | Rs 780.50 | 15,195 |
| 2026-07-20 | Rs 747.00 | Rs 795.00 | Rs 747.00 | Rs 790.00 | 11,115 |
| 2026-07-17 | Rs 817.00 | Rs 817.00 | Rs 752.00 | Rs 785.00 | 37,212 |
| 2026-07-16 | Rs 760.00 | Rs 862.00 | Rs 730.00 | Rs 860.00 | 30,074 |
| 2026-07-15 | Rs 766.00 | Rs 766.00 | Rs 745.00 | Rs 750.00 | 3,751 |
| 2026-07-14 | Rs 750.00 | Rs 754.00 | Rs 738.00 | Rs 745.00 | 10,067 |
| 2026-07-13 | Rs 798.00 | Rs 798.00 | Rs 749.00 | Rs 755.00 | 5,000 |
| 2026-07-10 | Rs 760.00 | Rs 764.50 | Rs 751.00 | Rs 760.00 | 6,910 |
| 2026-07-09 | Rs 767.00 | Rs 767.00 | Rs 743.00 | Rs 760.00 | 10,388 |
| 2026-07-08 | Rs 757.00 | Rs 767.00 | Rs 745.00 | Rs 749.10 | 8,071 |
| 2026-07-07 | Rs 759.00 | Rs 772.60 | Rs 759.00 | Rs 764.00 | 5,944 |
| 2026-07-06 | Rs 763.00 | Rs 765.00 | Rs 752.00 | Rs 761.00 | 5,022 |
| 2026-07-03 | Rs 760.00 | Rs 770.00 | Rs 757.00 | Rs 761.00 | 8,871 |
| 2026-07-02 | Rs 763.60 | Rs 763.60 | Rs 758.00 | Rs 763.00 | 12,709 |
| 2026-07-01 | Rs 779.00 | Rs 779.00 | Rs 758.00 | Rs 764.50 | 13,796 |
| 2026-06-30 | Rs 767.00 | Rs 767.00 | Rs 760.00 | Rs 762.80 | 5,475 |
| 2026-06-29 | Rs 760.00 | Rs 772.00 | Rs 757.20 | Rs 761.00 | 4,951 |
| 2026-06-26 | Rs 810.60 | Rs 810.60 | Rs 760.00 | Rs 770.00 | 8,921 |
| 2026-06-25 | Rs 806.40 | Rs 806.40 | Rs 761.00 | Rs 772.00 | 5,166 |
| 2026-06-24 | Rs 733.00 | Rs 779.90 | Rs 733.00 | Rs 768.00 | 16,136 |
| 2026-06-23 | Rs 779.00 | Rs 779.00 | Rs 765.00 | Rs 771.00 | 17,885 |
| 2026-06-22 | Rs 770.00 | Rs 780.80 | Rs 769.00 | Rs 778.00 | 5,081 |
| 2026-06-19 | Rs 785.00 | Rs 785.00 | Rs 771.50 | Rs 776.50 | 5,745 |
| 2026-06-18 | Rs 770.60 | Rs 778.00 | Rs 770.30 | Rs 776.00 | 6,139 |
| 2026-06-17 | Rs 733.00 | Rs 785.00 | Rs 733.00 | Rs 776.40 | 7,298 |
| 2026-06-16 | Rs 812.00 | Rs 812.00 | Rs 767.00 | Rs 771.50 | 22,041 |
| 2026-06-15 | Rs 782.00 | Rs 796.00 | Rs 769.00 | Rs 776.90 | 13,851 |
| 2026-06-12 | Rs 781.00 | Rs 785.00 | Rs 760.00 | Rs 760.00 | 18,769 |
| 2026-06-11 | Rs 797.00 | Rs 797.00 | Rs 780.00 | Rs 781.00 | 6,924 |
| 2026-06-10 | Rs 785.00 | Rs 797.00 | Rs 778.00 | Rs 779.90 | 17,658 |
| 2026-06-09 | Rs 781.00 | Rs 786.40 | Rs 776.00 | Rs 780.00 | 11,168 |
| 2026-06-08 | Rs 780.60 | Rs 789.90 | Rs 780.60 | Rs 784.90 | 16,788 |
| 2026-06-05 | Rs 800.00 | Rs 800.00 | Rs 782.00 | Rs 788.80 | 6,620 |
| 2026-06-04 | Rs 790.00 | Rs 799.00 | Rs 785.00 | Rs 790.00 | 13,225 |
| 2026-06-03 | Rs 791.00 | Rs 800.00 | Rs 790.00 | Rs 793.00 | 11,018 |
| 2026-06-02 | Rs 827.40 | Rs 827.40 | Rs 782.00 | Rs 787.00 | 12,419 |
| 2026-06-01 | Rs 831.60 | Rs 831.60 | Rs 783.00 | Rs 788.00 | 12,912 |
| 2026-05-27 | Rs 789.10 | Rs 799.90 | Rs 787.00 | Rs 792.00 | 18,532 |
| 2026-05-26 | Rs 803.80 | Rs 805.50 | Rs 783.80 | Rs 786.10 | 26,463 |
| 2026-05-25 | Rs 792.00 | Rs 799.00 | Rs 792.00 | Rs 799.00 | 14,697 |
| 2026-05-22 | Rs 785.00 | Rs 794.00 | Rs 780.00 | Rs 787.30 | 32,393 |
| 2026-05-21 | Rs 807.00 | Rs 807.00 | Rs 779.90 | Rs 792.00 | 150,059 |
| 2026-05-20 | Rs 800.00 | Rs 810.10 | Rs 790.00 | Rs 804.00 | 6,866 |
| 2026-05-19 | Rs 797.00 | Rs 800.20 | Rs 786.10 | Rs 788.10 | 15,450 |
| 2026-05-18 | Rs 797.00 | Rs 805.00 | Rs 792.10 | Rs 797.00 | 7,596 |
| 2026-05-15 | Rs 795.50 | Rs 810.10 | Rs 795.10 | Rs 796.00 | 7,814 |
| 2026-05-14 | Rs 799.00 | Rs 804.90 | Rs 785.00 | Rs 795.90 | 9,871 |
| 2026-05-13 | Rs 820.00 | Rs 820.00 | Rs 780.00 | Rs 793.00 | 8,108 |
| 2026-05-12 | Rs 874.00 | Rs 874.00 | Rs 790.00 | Rs 805.00 | 77,403 |
| 2026-05-11 | Rs 810.00 | Rs 925.00 | Rs 804.00 | Rs 919.00 | 40,585 |
| 2026-05-08 | Rs 796.00 | Rs 806.00 | Rs 796.00 | Rs 804.80 | 6,240 |
| 2026-05-07 | Rs 760.00 | Rs 807.00 | Rs 760.00 | Rs 800.00 | 21,452 |
| 2026-05-06 | Rs 795.00 | Rs 820.90 | Rs 780.00 | Rs 780.00 | 35,602 |
| 2026-05-05 | Rs 781.00 | Rs 800.00 | Rs 775.30 | Rs 788.00 | 10,350 |
| 2026-05-04 | Rs 785.00 | Rs 807.00 | Rs 780.00 | Rs 789.90 | 11,147 |
| 2026-04-30 | Rs 769.50 | Rs 817.00 | Rs 769.50 | Rs 795.00 | 17,754 |
| 2026-04-29 | Rs 802.10 | Rs 810.00 | Rs 795.00 | Rs 810.00 | 13,317 |
| 2026-04-28 | Rs 806.00 | Rs 830.00 | Rs 801.00 | Rs 802.10 | 10,455 |
| 2026-04-27 | Rs 800.30 | Rs 814.90 | Rs 802.40 | Rs 806.00 | 4,108 |
| 2026-04-24 | Rs 802.00 | Rs 805.00 | Rs 798.30 | Rs 800.30 | 8,295 |
| 2026-04-23 | Rs 800.20 | Rs 819.40 | Rs 800.00 | Rs 809.90 | 6,067 |
| 2026-04-22 | Rs 800.00 | Rs 824.00 | Rs 795.00 | Rs 811.00 | 23,960 |
| 2026-04-21 | Rs 848.90 | Rs 848.90 | Rs 800.00 | Rs 802.00 | 11,576 |
| 2026-04-20 | Rs 780.50 | Rs 834.90 | Rs 780.50 | Rs 808.80 | 21,891 |
| 2026-04-17 | Rs 820.50 | Rs 829.00 | Rs 795.00 | Rs 820.00 | 61,220 |
| 2026-04-16 | Rs 825.00 | Rs 841.40 | Rs 815.30 | Rs 820.00 | 23,621 |
| 2026-04-15 | Rs 830.00 | Rs 848.00 | Rs 828.00 | Rs 840.00 | 26,925 |
| 2026-04-13 | Rs 846.90 | Rs 847.00 | Rs 823.00 | Rs 825.50 | 13,495 |
| 2026-04-10 | Rs 846.00 | Rs 860.00 | Rs 826.10 | Rs 831.10 | 26,883 |
| 2026-04-09 | Rs 855.00 | Rs 855.00 | Rs 833.00 | Rs 846.00 | 31,463 |
| 2026-04-08 | Rs 810.00 | Rs 849.00 | Rs 810.00 | Rs 840.00 | 45,129 |
| 2026-04-07 | Rs 825.90 | Rs 825.90 | Rs 808.00 | Rs 809.00 | 21,297 |
| 2026-04-06 | Rs 795.00 | Rs 826.00 | Rs 788.50 | Rs 810.00 | 33,616 |
| 2026-04-05 | Rs 800.70 | Rs 810.00 | Rs 774.30 | Rs 789.00 | 44,369 |
| 2026-04-02 | Rs 819.00 | Rs 830.00 | Rs 790.10 | Rs 817.00 | 37,321 |
| 2026-04-01 | Rs 830.50 | Rs 842.00 | Rs 811.00 | Rs 815.00 | 67,708 |
| 2026-03-31 | Rs 845.00 | Rs 854.00 | Rs 824.00 | Rs 844.00 | 37,184 |
| 2026-03-30 | Rs 855.00 | Rs 862.00 | Rs 838.00 | Rs 840.00 | 49,775 |
| 2026-03-29 | Rs 890.00 | Rs 890.00 | Rs 850.00 | Rs 855.00 | 90,804 |
| 2026-03-26 | Rs 896.00 | Rs 896.00 | Rs 871.20 | Rs 888.40 | 48,277 |
| 2026-03-25 | Rs 927.00 | Rs 927.00 | Rs 872.00 | Rs 897.00 | 80,449 |
| 2026-03-24 | Rs 953.60 | Rs 953.60 | Rs 897.30 | Rs 909.20 | 112,190 |
| 2026-03-23 | Rs 904.90 | Rs 982.00 | Rs 877.00 | Rs 973.00 | 201,402 |
| 2026-03-22 | Rs 858.80 | Rs 902.70 | Rs 842.00 | Rs 893.00 | 196,627 |
| 2026-03-19 | Rs 817.00 | Rs 842.00 | Rs 817.00 | Rs 842.00 | 72,283 |
| 2026-03-17 | Rs 802.10 | Rs 820.00 | Rs 802.10 | Rs 816.00 | 23,977 |
| 2026-03-16 | Rs 825.00 | Rs 830.00 | Rs 810.10 | Rs 815.00 | 36,468 |
| 2026-03-15 | Rs 825.00 | Rs 837.90 | Rs 820.50 | Rs 823.00 | 21,381 |
| 2026-03-12 | Rs 812.10 | Rs 837.40 | Rs 812.10 | Rs 830.00 | 21,443 |
| 2026-03-11 | Rs 830.30 | Rs 842.00 | Rs 821.00 | Rs 821.00 | 30,017 |
| 2026-03-10 | Rs 880.00 | Rs 880.00 | Rs 825.00 | Rs 844.40 | 75,234 |
| 2026-03-09 | Rs 817.00 | Rs 881.00 | Rs 817.00 | Rs 880.00 | 7,785 |
| 2026-03-03 | Rs 795.00 | Rs 809.00 | Rs 795.00 | Rs 801.00 | 8,852 |
| 2026-03-01 | Rs 789.10 | Rs 799.50 | Rs 789.00 | Rs 795.00 | 8,414 |
| 2026-02-26 | Rs 789.00 | Rs 804.00 | Rs 789.00 | Rs 794.00 | 13,990 |
| 2026-02-25 | Rs 799.00 | Rs 809.00 | Rs 792.10 | Rs 798.90 | 39,083 |
| 2026-02-24 | Rs 786.00 | Rs 807.90 | Rs 778.00 | Rs 798.50 | 33,599 |
| 2026-02-23 | Rs 768.40 | Rs 781.00 | Rs 768.40 | Rs 776.40 | 24,081 |
| 2026-02-22 | Rs 773.00 | Rs 779.00 | Rs 768.00 | Rs 774.00 | 19,011 |
| 2026-02-17 | Rs 782.10 | Rs 785.00 | Rs 778.00 | Rs 779.00 | 25,629 |
| 2026-02-16 | Rs 790.00 | Rs 799.90 | Rs 785.00 | Rs 786.30 | 17,896 |
| 2026-02-12 | Rs 780.00 | Rs 803.90 | Rs 775.00 | Rs 789.00 | 33,955 |
| 2026-02-11 | Rs 804.70 | Rs 818.00 | Rs 780.00 | Rs 780.00 | 17,845 |
| 2026-02-10 | Rs 799.00 | Rs 799.00 | Rs 784.00 | Rs 789.00 | 13,878 |
| 2026-02-09 | Rs 787.00 | Rs 798.00 | Rs 785.00 | Rs 787.00 | 22,152 |
| 2026-02-08 | Rs 816.00 | Rs 816.00 | Rs 794.00 | Rs 794.00 | 25,242 |
| 2026-02-05 | Rs 793.40 | Rs 809.70 | Rs 793.40 | Rs 800.00 | 29,281 |
| 2026-02-04 | Rs 784.00 | Rs 814.90 | Rs 784.00 | Rs 792.90 | 14,639 |
| 2026-02-03 | Rs 786.00 | Rs 814.90 | Rs 786.00 | Rs 800.00 | 16,305 |
| 2026-02-02 | Rs 813.50 | Rs 816.00 | Rs 798.00 | Rs 802.00 | 18,417 |
| 2026-02-01 | Rs 807.00 | Rs 818.00 | Rs 796.00 | Rs 800.00 | 24,862 |
| 2026-01-29 | Rs 812.10 | Rs 828.90 | Rs 805.00 | Rs 815.00 | 33,067 |
| 2026-01-28 | Rs 823.00 | Rs 825.00 | Rs 812.00 | Rs 823.30 | 32,493 |
| 2026-01-27 | Rs 830.10 | Rs 849.90 | Rs 815.20 | Rs 824.00 | 43,707 |
| 2026-01-26 | Rs 860.30 | Rs 860.30 | Rs 830.00 | Rs 840.00 | 65,782 |
| 2026-01-25 | Rs 820.00 | Rs 852.00 | Rs 820.00 | Rs 843.50 | 49,375 |
| 2026-01-22 | Rs 827.70 | Rs 837.00 | Rs 815.50 | Rs 816.10 | 41,537 |
| 2026-01-21 | Rs 843.50 | Rs 843.90 | Rs 825.00 | Rs 835.00 | 76,946 |
| 2026-01-20 | Rs 823.90 | Rs 845.00 | Rs 812.00 | Rs 828.00 | 59,340 |
| 2026-01-18 | Rs 811.00 | Rs 822.60 | Rs 800.70 | Rs 809.70 | 25,747 |
| 2026-01-14 | Rs 795.00 | Rs 812.00 | Rs 795.00 | Rs 801.10 | 26,587 |
| 2026-01-13 | Rs 799.80 | Rs 800.00 | Rs 788.00 | Rs 795.00 | 20,932 |
| 2026-01-12 | Rs 795.00 | Rs 809.00 | Rs 790.50 | Rs 793.00 | 24,866 |
| 2026-01-08 | Rs 805.10 | Rs 819.00 | Rs 798.00 | Rs 803.00 | 57,214 |
| 2026-01-07 | Rs 785.00 | Rs 836.00 | Rs 784.00 | Rs 815.00 | 80,619 |
| 2026-01-06 | Rs 785.00 | Rs 795.00 | Rs 780.10 | Rs 788.60 | 19,772 |
| 2026-01-05 | Rs 765.20 | Rs 785.00 | Rs 765.20 | Rs 780.00 | 28,469 |
| 2026-01-04 | Rs 775.00 | Rs 779.80 | Rs 761.10 | Rs 763.40 | 12,669 |
| 2026-01-01 | Rs 779.00 | Rs 779.90 | Rs 770.00 | Rs 770.10 | 11,624 |
| 2025-12-31 | Rs 780.10 | Rs 789.80 | Rs 776.00 | Rs 779.90 | 9,746 |
| 2025-12-29 | Rs 790.00 | Rs 795.90 | Rs 782.60 | Rs 782.60 | 11,126 |
| 2025-12-28 | Rs 785.00 | Rs 795.00 | Rs 776.40 | Rs 791.00 | 18,023 |
| 2025-12-24 | Rs 779.00 | Rs 781.00 | Rs 767.20 | Rs 778.00 | 9,293 |
| 2025-12-23 | Rs 771.10 | Rs 785.00 | Rs 762.20 | Rs 770.00 | 15,185 |
| 2025-12-22 | Rs 770.00 | Rs 777.00 | Rs 767.20 | Rs 771.40 | 12,114 |
| 2025-12-21 | Rs 772.00 | Rs 785.00 | Rs 765.00 | Rs 765.00 | 21,785 |
| 2025-12-18 | Rs 790.00 | Rs 795.00 | Rs 779.00 | Rs 780.00 | 16,646 |
| 2025-12-17 | Rs 803.00 | Rs 803.90 | Rs 790.50 | Rs 790.50 | 16,537 |
| 2025-12-16 | Rs 775.00 | Rs 799.90 | Rs 775.00 | Rs 791.10 | 12,260 |
| 2025-12-15 | Rs 776.20 | Rs 793.00 | Rs 776.20 | Rs 790.10 | 13,848 |
| 2025-12-14 | Rs 780.00 | Rs 800.00 | Rs 780.00 | Rs 784.90 | 22,058 |
| 2025-12-11 | Rs 800.00 | Rs 800.00 | Rs 787.00 | Rs 790.00 | 21,522 |
| 2025-12-10 | Rs 786.00 | Rs 809.80 | Rs 786.00 | Rs 804.00 | 12,570 |
| 2025-12-09 | Rs 809.00 | Rs 814.70 | Rs 800.00 | Rs 802.00 | 16,729 |
| 2025-12-08 | Rs 815.00 | Rs 819.90 | Rs 799.20 | Rs 800.00 | 34,537 |
| 2025-12-07 | Rs 818.00 | Rs 818.00 | Rs 813.00 | Rs 815.00 | 22,447 |
| 2025-12-03 | Rs 836.50 | Rs 840.00 | Rs 815.00 | Rs 824.00 | 33,265 |
| 2025-12-02 | Rs 826.30 | Rs 840.00 | Rs 826.30 | Rs 830.50 | 10,038 |
| 2025-12-01 | Rs 834.90 | Rs 839.00 | Rs 820.10 | Rs 831.00 | 15,905 |
| 2025-11-30 | Rs 850.00 | Rs 851.00 | Rs 829.00 | Rs 830.00 | 44,023 |
| 2025-11-27 | Rs 906.50 | Rs 906.50 | Rs 850.00 | Rs 853.00 | 87,419 |
| 2025-11-26 | Rs 842.00 | Rs 933.00 | Rs 835.00 | Rs 925.00 | 94,785 |
| 2025-11-25 | Rs 852.00 | Rs 855.00 | Rs 840.00 | Rs 849.00 | 26,756 |
| 2025-11-24 | Rs 855.90 | Rs 859.10 | Rs 845.20 | Rs 855.10 | 26,889 |
| 2025-11-23 | Rs 830.00 | Rs 852.00 | Rs 828.00 | Rs 842.30 | 42,443 |
| 2025-11-20 | Rs 814.70 | Rs 829.90 | Rs 814.70 | Rs 814.70 | 21,822 |
| 2025-11-19 | Rs 830.00 | Rs 838.00 | Rs 818.20 | Rs 824.00 | 16,740 |
| 2025-11-18 | Rs 825.00 | Rs 852.00 | Rs 825.00 | Rs 838.00 | 31,533 |
| 2025-11-17 | Rs 829.00 | Rs 836.90 | Rs 820.20 | Rs 829.90 | 13,664 |
| 2025-11-16 | Rs 844.50 | Rs 844.50 | Rs 815.00 | Rs 831.00 | 17,326 |
| 2025-11-13 | Rs 821.90 | Rs 838.00 | Rs 821.90 | Rs 828.00 | 13,209 |
| 2025-11-12 | Rs 835.00 | Rs 839.00 | Rs 805.90 | Rs 838.50 | 28,138 |
| 2025-11-11 | Rs 839.10 | Rs 840.00 | Rs 816.30 | Rs 835.00 | 19,210 |
| 2025-11-10 | Rs 838.00 | Rs 841.00 | Rs 811.00 | Rs 829.00 | 25,400 |
| 2025-11-09 | Rs 841.10 | Rs 850.00 | Rs 825.00 | Rs 826.00 | 36,453 |
| 2025-11-06 | Rs 862.00 | Rs 941.00 | Rs 854.10 | Rs 855.10 | 109,099 |
| 2025-11-05 | Rs 931.00 | Rs 931.00 | Rs 860.00 | Rs 878.90 | 100,770 |
| 2025-11-04 | Rs 857.10 | Rs 957.00 | Rs 857.00 | Rs 950.00 | 104,330 |
| 2025-11-03 | Rs 871.00 | Rs 894.00 | Rs 863.10 | Rs 870.00 | 64,205 |
| 2025-11-02 | Rs 899.00 | Rs 956.00 | Rs 870.00 | Rs 886.00 | 112,430 |
| 2025-10-30 | Rs 813.50 | Rs 896.00 | Rs 813.50 | Rs 885.00 | 120,868 |
| 2025-10-29 | Rs 849.00 | Rs 894.00 | Rs 830.00 | Rs 830.10 | 208,563 |
| 2025-10-28 | Rs 788.90 | Rs 845.30 | Rs 782.00 | Rs 837.90 | 113,505 |
| 2025-10-26 | Rs 744.70 | Rs 778.00 | Rs 744.30 | Rs 775.00 | 13,075 |
| 2025-10-19 | Rs 755.00 | Rs 776.00 | Rs 750.10 | Rs 759.00 | 14,034 |
| 2025-10-16 | Rs 784.00 | Rs 784.00 | Rs 744.00 | Rs 765.00 | 21,646 |
| 2025-10-15 | Rs 789.00 | Rs 789.00 | Rs 750.10 | Rs 769.00 | 41,499 |
| 2025-10-14 | Rs 805.00 | Rs 807.00 | Rs 772.30 | Rs 779.00 | 14,564 |
| 2025-10-13 | Rs 772.00 | Rs 802.00 | Rs 772.00 | Rs 795.00 | 52,113 |
| 2025-10-12 | Rs 812.00 | Rs 812.00 | Rs 750.20 | Rs 787.00 | 48,495 |
| 2025-10-09 | Rs 799.60 | Rs 831.00 | Rs 790.00 | Rs 803.00 | 46,482 |
| 2025-10-08 | Rs 818.40 | Rs 820.00 | Rs 780.00 | Rs 784.00 | 36,502 |
| 2025-10-07 | Rs 837.00 | Rs 902.00 | Rs 815.00 | Rs 829.90 | 64,705 |
| 2025-09-28 | Rs 846.60 | Rs 846.60 | Rs 827.00 | Rs 836.50 | 11,749 |
| 2025-09-25 | Rs 833.00 | Rs 842.00 | Rs 828.00 | Rs 830.00 | 21,819 |
| 2025-09-24 | Rs 850.00 | Rs 866.90 | Rs 837.00 | Rs 838.00 | 35,437 |
| 2025-09-23 | Rs 832.00 | Rs 900.00 | Rs 820.20 | Rs 865.00 | 62,194 |
| 2025-09-21 | Rs 761.50 | Rs 836.40 | Rs 761.50 | Rs 818.21 | 67,376 |
| 2025-09-18 | Rs 807.30 | Rs 807.30 | Rs 762.00 | Rs 777.00 | 4,446 |
| 2025-09-08 | Rs 836.00 | Rs 843.00 | Rs 820.10 | Rs 823.74 | 27,402 |
| 2025-09-07 | Rs 835.00 | Rs 855.00 | Rs 835.00 | Rs 835.64 | 32,611 |
| 2025-09-04 | Rs 835.70 | Rs 855.00 | Rs 835.70 | Rs 842.81 | 29,503 |