Garima Bikas Bank Limited (GBBL) Price History
Daily open, high, low, close and volume for Garima Bikas Bank Limited (GBBL) from 2025-09-04 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | Rs 405.00 | Rs 408.00 | Rs 401.00 | Rs 408.00 | 33,900 |
| 2026-10-09 | Rs 405.00 | Rs 405.00 | Rs 402.00 | Rs 404.00 | 44,329 |
| 2026-10-08 | Rs 400.00 | Rs 403.00 | Rs 399.10 | Rs 402.00 | 32,205 |
| 2026-10-07 | Rs 402.00 | Rs 405.00 | Rs 400.10 | Rs 401.00 | 20,787 |
| 2026-10-06 | Rs 399.10 | Rs 404.00 | Rs 399.10 | Rs 401.80 | 25,728 |
| 2026-10-05 | Rs 400.00 | Rs 400.80 | Rs 398.00 | Rs 399.00 | 67,117 |
| 2026-10-02 | Rs 403.00 | Rs 403.00 | Rs 398.80 | Rs 400.00 | 79,603 |
| 2026-10-01 | Rs 409.00 | Rs 409.00 | Rs 400.80 | Rs 402.60 | 73,487 |
| 2026-09-30 | Rs 414.00 | Rs 415.00 | Rs 405.00 | Rs 406.60 | 121,599 |
| 2026-09-29 | Rs 458.00 | Rs 459.00 | Rs 453.70 | Rs 456.00 | 329,765 |
| 2026-09-28 | Rs 455.00 | Rs 458.90 | Rs 455.00 | Rs 457.00 | 118,953 |
| 2026-09-24 | Rs 453.00 | Rs 456.00 | Rs 449.00 | Rs 454.00 | 146,930 |
| 2026-09-23 | Rs 460.00 | Rs 460.00 | Rs 450.30 | Rs 451.00 | 162,972 |
| 2026-09-22 | Rs 456.50 | Rs 459.90 | Rs 456.50 | Rs 457.30 | 124,504 |
| 2026-09-18 | Rs 454.90 | Rs 456.00 | Rs 452.40 | Rs 455.00 | 109,008 |
| 2026-09-17 | Rs 457.00 | Rs 457.00 | Rs 452.40 | Rs 453.00 | 145,127 |
| 2026-09-16 | Rs 457.00 | Rs 457.00 | Rs 450.20 | Rs 453.30 | 165,462 |
| 2026-09-15 | Rs 460.00 | Rs 460.00 | Rs 449.00 | Rs 455.00 | 298,241 |
| 2026-09-14 | Rs 443.00 | Rs 448.00 | Rs 443.00 | Rs 446.00 | 195,789 |
| 2026-09-11 | Rs 440.00 | Rs 444.80 | Rs 439.00 | Rs 443.00 | 111,320 |
| 2026-09-10 | Rs 444.10 | Rs 444.80 | Rs 440.00 | Rs 440.60 | 182,771 |
| 2026-09-09 | Rs 450.00 | Rs 450.00 | Rs 444.00 | Rs 444.00 | 191,215 |
| 2026-09-07 | Rs 450.00 | Rs 450.00 | Rs 442.30 | Rs 447.00 | 401,185 |
| 2026-09-03 | Rs 430.00 | Rs 436.30 | Rs 425.20 | Rs 436.30 | 199,020 |
| 2026-09-02 | Rs 420.00 | Rs 426.10 | Rs 420.00 | Rs 426.00 | 63,766 |
| 2026-09-01 | Rs 418.50 | Rs 422.60 | Rs 418.50 | Rs 421.00 | 34,024 |
| 2026-08-31 | Rs 422.00 | Rs 425.00 | Rs 419.40 | Rs 420.10 | 13,793 |
| 2026-08-27 | Rs 418.00 | Rs 422.00 | Rs 410.00 | Rs 422.00 | 24,151 |
| 2026-08-26 | Rs 421.70 | Rs 422.00 | Rs 419.20 | Rs 420.70 | 13,281 |
| 2026-08-25 | Rs 421.00 | Rs 424.00 | Rs 420.00 | Rs 422.00 | 28,406 |
| 2026-08-24 | Rs 420.00 | Rs 422.00 | Rs 420.00 | Rs 420.10 | 31,899 |
| 2026-08-21 | Rs 423.00 | Rs 423.50 | Rs 420.80 | Rs 421.80 | 33,850 |
| 2026-08-20 | Rs 420.50 | Rs 423.90 | Rs 420.50 | Rs 423.50 | 43,022 |
| 2026-08-19 | Rs 420.00 | Rs 425.70 | Rs 420.00 | Rs 423.00 | 27,929 |
| 2026-08-18 | Rs 424.80 | Rs 424.90 | Rs 420.10 | Rs 424.50 | 46,867 |
| 2026-08-17 | Rs 423.80 | Rs 425.00 | Rs 419.10 | Rs 423.00 | 95,705 |
| 2026-08-14 | Rs 424.10 | Rs 427.00 | Rs 421.10 | Rs 423.70 | 42,406 |
| 2026-08-13 | Rs 414.00 | Rs 426.00 | Rs 414.00 | Rs 424.30 | 18,886 |
| 2026-08-12 | Rs 420.00 | Rs 421.00 | Rs 419.00 | Rs 419.50 | 24,874 |
| 2026-08-11 | Rs 418.00 | Rs 421.50 | Rs 418.00 | Rs 419.00 | 21,129 |
| 2026-08-10 | Rs 418.00 | Rs 421.00 | Rs 418.00 | Rs 418.60 | 21,748 |
| 2026-08-07 | Rs 419.10 | Rs 422.00 | Rs 418.00 | Rs 419.00 | 23,774 |
| 2026-08-06 | Rs 418.30 | Rs 425.00 | Rs 417.40 | Rs 421.00 | 85,460 |
| 2026-08-05 | Rs 412.60 | Rs 417.90 | Rs 412.60 | Rs 415.00 | 52,157 |
| 2026-08-04 | Rs 415.40 | Rs 417.90 | Rs 415.10 | Rs 417.50 | 32,439 |
| 2026-08-03 | Rs 421.00 | Rs 421.00 | Rs 416.10 | Rs 419.00 | 15,862 |
| 2026-07-31 | Rs 412.50 | Rs 420.80 | Rs 412.50 | Rs 420.00 | 13,519 |
| 2026-07-30 | Rs 420.00 | Rs 425.00 | Rs 417.60 | Rs 419.00 | 11,431 |
| 2026-07-29 | Rs 416.00 | Rs 422.90 | Rs 416.00 | Rs 422.00 | 54,582 |
| 2026-07-28 | Rs 400.00 | Rs 422.50 | Rs 400.00 | Rs 418.00 | 19,611 |
| 2026-07-27 | Rs 405.00 | Rs 431.00 | Rs 405.00 | Rs 419.00 | 68,856 |
| 2026-07-24 | Rs 416.60 | Rs 426.00 | Rs 416.60 | Rs 426.00 | 64,896 |
| 2026-07-23 | Rs 420.00 | Rs 421.00 | Rs 415.00 | Rs 420.00 | 26,242 |
| 2026-07-22 | Rs 420.00 | Rs 425.00 | Rs 417.30 | Rs 421.50 | 32,780 |
| 2026-07-21 | Rs 421.00 | Rs 426.50 | Rs 419.10 | Rs 423.90 | 78,160 |
| 2026-07-20 | Rs 412.00 | Rs 426.00 | Rs 408.10 | Rs 421.00 | 59,719 |
| 2026-07-17 | Rs 406.00 | Rs 411.00 | Rs 400.00 | Rs 411.00 | 21,076 |
| 2026-07-16 | Rs 403.00 | Rs 405.00 | Rs 398.00 | Rs 403.80 | 19,856 |
| 2026-07-15 | Rs 402.00 | Rs 403.90 | Rs 397.70 | Rs 400.00 | 37,105 |
| 2026-07-14 | Rs 395.30 | Rs 402.00 | Rs 395.30 | Rs 396.00 | 20,111 |
| 2026-07-13 | Rs 397.30 | Rs 399.90 | Rs 396.10 | Rs 396.10 | 30,805 |
| 2026-07-10 | Rs 402.00 | Rs 402.00 | Rs 397.50 | Rs 398.00 | 29,466 |
| 2026-07-09 | Rs 401.10 | Rs 403.00 | Rs 398.00 | Rs 398.50 | 27,617 |
| 2026-07-08 | Rs 409.90 | Rs 409.90 | Rs 401.50 | Rs 405.00 | 17,879 |
| 2026-07-07 | Rs 383.80 | Rs 407.00 | Rs 383.80 | Rs 405.00 | 49,746 |
| 2026-07-06 | Rs 404.10 | Rs 408.90 | Rs 402.00 | Rs 404.00 | 14,528 |
| 2026-07-03 | Rs 409.50 | Rs 409.50 | Rs 404.00 | Rs 404.10 | 24,226 |
| 2026-07-02 | Rs 402.10 | Rs 405.00 | Rs 400.00 | Rs 405.00 | 8,510 |
| 2026-07-01 | Rs 400.00 | Rs 406.00 | Rs 400.00 | Rs 404.90 | 13,064 |
| 2026-06-30 | Rs 402.00 | Rs 403.00 | Rs 399.00 | Rs 399.00 | 16,329 |
| 2026-06-29 | Rs 405.00 | Rs 405.00 | Rs 400.00 | Rs 402.00 | 25,970 |
| 2026-06-26 | Rs 404.90 | Rs 413.00 | Rs 404.90 | Rs 405.80 | 18,698 |
| 2026-06-25 | Rs 403.10 | Rs 407.90 | Rs 402.60 | Rs 404.90 | 13,822 |
| 2026-06-24 | Rs 405.50 | Rs 409.90 | Rs 401.00 | Rs 406.00 | 55,111 |
| 2026-06-23 | Rs 405.50 | Rs 408.00 | Rs 405.50 | Rs 405.90 | 22,385 |
| 2026-06-22 | Rs 408.00 | Rs 410.00 | Rs 405.50 | Rs 405.50 | 21,243 |
| 2026-06-19 | Rs 412.00 | Rs 412.00 | Rs 407.50 | Rs 408.00 | 10,468 |
| 2026-06-18 | Rs 414.90 | Rs 416.00 | Rs 407.20 | Rs 410.00 | 9,470 |
| 2026-06-17 | Rs 409.00 | Rs 410.00 | Rs 407.00 | Rs 410.00 | 24,163 |
| 2026-06-16 | Rs 410.00 | Rs 410.00 | Rs 406.20 | Rs 407.00 | 47,276 |
| 2026-06-15 | Rs 411.00 | Rs 411.00 | Rs 407.00 | Rs 407.30 | 40,925 |
| 2026-06-12 | Rs 410.00 | Rs 410.10 | Rs 408.00 | Rs 408.80 | 30,347 |
| 2026-06-11 | Rs 412.30 | Rs 413.60 | Rs 409.50 | Rs 410.90 | 48,433 |
| 2026-06-10 | Rs 413.00 | Rs 417.00 | Rs 411.50 | Rs 412.30 | 35,051 |
| 2026-06-09 | Rs 413.00 | Rs 416.00 | Rs 410.20 | Rs 413.00 | 23,044 |
| 2026-06-08 | Rs 416.00 | Rs 417.80 | Rs 413.10 | Rs 415.90 | 24,559 |
| 2026-06-05 | Rs 415.20 | Rs 417.90 | Rs 415.00 | Rs 416.00 | 19,964 |
| 2026-06-04 | Rs 417.10 | Rs 420.00 | Rs 415.00 | Rs 417.90 | 15,097 |
| 2026-06-03 | Rs 418.10 | Rs 422.00 | Rs 415.00 | Rs 418.20 | 37,860 |
| 2026-06-02 | Rs 420.00 | Rs 420.00 | Rs 416.00 | Rs 418.10 | 28,700 |
| 2026-06-01 | Rs 433.00 | Rs 445.90 | Rs 416.30 | Rs 419.00 | 27,973 |
| 2026-05-27 | Rs 419.00 | Rs 423.90 | Rs 419.00 | Rs 421.00 | 28,276 |
| 2026-05-26 | Rs 417.10 | Rs 422.00 | Rs 417.10 | Rs 419.00 | 18,498 |
| 2026-05-25 | Rs 421.00 | Rs 425.00 | Rs 420.00 | Rs 421.00 | 36,985 |
| 2026-05-22 | Rs 428.00 | Rs 439.90 | Rs 418.00 | Rs 421.00 | 43,518 |
| 2026-05-21 | Rs 434.00 | Rs 434.00 | Rs 418.50 | Rs 419.00 | 12,941 |
| 2026-05-20 | Rs 416.00 | Rs 422.00 | Rs 415.50 | Rs 422.00 | 28,953 |
| 2026-05-19 | Rs 415.00 | Rs 417.00 | Rs 412.20 | Rs 415.10 | 14,250 |
| 2026-05-18 | Rs 412.00 | Rs 417.00 | Rs 410.30 | Rs 415.00 | 25,830 |
| 2026-05-15 | Rs 415.00 | Rs 419.00 | Rs 413.00 | Rs 415.00 | 18,626 |
| 2026-05-14 | Rs 412.00 | Rs 419.80 | Rs 410.00 | Rs 415.00 | 7,424 |
| 2026-05-13 | Rs 417.50 | Rs 418.10 | Rs 414.20 | Rs 415.50 | 11,245 |
| 2026-05-12 | Rs 421.00 | Rs 421.00 | Rs 416.00 | Rs 418.00 | 16,765 |
| 2026-05-11 | Rs 416.50 | Rs 420.00 | Rs 416.10 | Rs 420.00 | 22,597 |
| 2026-05-08 | Rs 414.00 | Rs 417.00 | Rs 412.90 | Rs 416.10 | 19,853 |
| 2026-05-07 | Rs 414.00 | Rs 414.00 | Rs 410.10 | Rs 414.00 | 21,976 |
| 2026-05-06 | Rs 415.00 | Rs 417.00 | Rs 412.00 | Rs 414.00 | 15,521 |
| 2026-05-05 | Rs 412.00 | Rs 415.00 | Rs 410.00 | Rs 414.00 | 25,502 |
| 2026-05-04 | Rs 419.90 | Rs 419.90 | Rs 410.20 | Rs 413.00 | 18,835 |
| 2026-04-30 | Rs 404.00 | Rs 415.00 | Rs 404.00 | Rs 414.00 | 27,568 |
| 2026-04-29 | Rs 407.70 | Rs 413.90 | Rs 409.00 | Rs 410.00 | 31,046 |
| 2026-04-28 | Rs 406.00 | Rs 412.00 | Rs 407.70 | Rs 407.70 | 17,994 |
| 2026-04-27 | Rs 407.00 | Rs 414.00 | Rs 406.00 | Rs 406.00 | 15,574 |
| 2026-04-24 | Rs 411.00 | Rs 409.80 | Rs 402.30 | Rs 407.00 | 17,232 |
| 2026-04-23 | Rs 402.70 | Rs 412.00 | Rs 402.70 | Rs 411.00 | 21,328 |
| 2026-04-22 | Rs 405.20 | Rs 412.00 | Rs 404.00 | Rs 411.50 | 19,412 |
| 2026-04-21 | Rs 407.00 | Rs 412.00 | Rs 406.20 | Rs 409.10 | 7,178 |
| 2026-04-20 | Rs 419.00 | Rs 419.00 | Rs 407.10 | Rs 412.00 | 12,392 |
| 2026-04-17 | Rs 408.10 | Rs 413.00 | Rs 407.10 | Rs 408.00 | 23,763 |
| 2026-04-16 | Rs 413.00 | Rs 413.00 | Rs 409.10 | Rs 411.00 | 25,039 |
| 2026-04-15 | Rs 414.00 | Rs 418.90 | Rs 411.00 | Rs 413.00 | 30,791 |
| 2026-04-13 | Rs 410.00 | Rs 417.90 | Rs 410.00 | Rs 412.90 | 19,322 |
| 2026-04-10 | Rs 417.00 | Rs 417.00 | Rs 411.10 | Rs 412.00 | 33,216 |
| 2026-04-09 | Rs 419.00 | Rs 419.00 | Rs 409.00 | Rs 415.10 | 74,639 |
| 2026-04-08 | Rs 410.00 | Rs 415.00 | Rs 409.20 | Rs 414.50 | 16,529 |
| 2026-04-07 | Rs 407.00 | Rs 415.00 | Rs 404.00 | Rs 409.90 | 31,839 |
| 2026-04-06 | Rs 400.00 | Rs 412.00 | Rs 395.10 | Rs 407.00 | 64,023 |
| 2026-04-05 | Rs 412.00 | Rs 412.00 | Rs 398.00 | Rs 400.00 | 71,901 |
| 2026-04-02 | Rs 400.10 | Rs 414.00 | Rs 399.00 | Rs 411.00 | 34,839 |
| 2026-04-01 | Rs 417.00 | Rs 420.00 | Rs 405.00 | Rs 405.00 | 58,345 |
| 2026-03-31 | Rs 410.00 | Rs 423.10 | Rs 410.00 | Rs 420.00 | 41,097 |
| 2026-03-30 | Rs 410.00 | Rs 417.00 | Rs 407.10 | Rs 414.90 | 73,623 |
| 2026-03-29 | Rs 427.00 | Rs 427.00 | Rs 412.20 | Rs 412.20 | 88,443 |
| 2026-03-26 | Rs 426.00 | Rs 429.00 | Rs 420.00 | Rs 428.00 | 67,997 |
| 2026-03-25 | Rs 434.00 | Rs 435.10 | Rs 428.00 | Rs 428.00 | 52,224 |
| 2026-03-24 | Rs 435.00 | Rs 439.60 | Rs 430.00 | Rs 434.90 | 104,468 |
| 2026-03-23 | Rs 443.00 | Rs 444.00 | Rs 429.00 | Rs 436.00 | 95,441 |
| 2026-03-22 | Rs 438.90 | Rs 445.00 | Rs 433.10 | Rs 440.00 | 138,959 |
| 2026-03-19 | Rs 420.00 | Rs 437.00 | Rs 420.00 | Rs 434.00 | 114,243 |
| 2026-03-17 | Rs 416.00 | Rs 422.00 | Rs 416.00 | Rs 420.00 | 15,380 |
| 2026-03-16 | Rs 423.00 | Rs 430.00 | Rs 416.10 | Rs 420.00 | 42,285 |
| 2026-03-15 | Rs 426.00 | Rs 426.00 | Rs 420.00 | Rs 423.00 | 44,709 |
| 2026-03-12 | Rs 413.20 | Rs 424.00 | Rs 413.20 | Rs 420.50 | 28,334 |
| 2026-03-11 | Rs 428.00 | Rs 432.00 | Rs 420.00 | Rs 420.00 | 42,801 |
| 2026-03-10 | Rs 432.80 | Rs 442.00 | Rs 420.00 | Rs 425.00 | 85,091 |
| 2026-03-09 | Rs 416.10 | Rs 424.40 | Rs 416.10 | Rs 424.40 | 210 |
| 2026-03-03 | Rs 406.80 | Rs 415.00 | Rs 402.00 | Rs 408.00 | 34,297 |
| 2026-03-01 | Rs 398.00 | Rs 415.00 | Rs 394.90 | Rs 407.00 | 40,113 |
| 2026-02-26 | Rs 400.00 | Rs 408.60 | Rs 395.00 | Rs 402.90 | 19,375 |
| 2026-02-25 | Rs 398.00 | Rs 400.80 | Rs 395.00 | Rs 400.70 | 13,803 |
| 2026-02-24 | Rs 397.00 | Rs 401.00 | Rs 396.00 | Rs 397.00 | 12,274 |
| 2026-02-23 | Rs 392.10 | Rs 399.30 | Rs 392.00 | Rs 396.50 | 20,362 |
| 2026-02-22 | Rs 392.10 | Rs 397.00 | Rs 392.10 | Rs 392.30 | 26,917 |
| 2026-02-17 | Rs 399.10 | Rs 400.00 | Rs 392.20 | Rs 392.50 | 65,026 |
| 2026-02-16 | Rs 399.00 | Rs 402.00 | Rs 398.00 | Rs 398.90 | 26,588 |
| 2026-02-12 | Rs 397.10 | Rs 401.00 | Rs 396.00 | Rs 398.70 | 30,100 |
| 2026-02-11 | Rs 402.00 | Rs 402.00 | Rs 390.00 | Rs 396.90 | 32,349 |
| 2026-02-10 | Rs 394.00 | Rs 400.00 | Rs 384.00 | Rs 395.80 | 29,129 |
| 2026-02-09 | Rs 397.00 | Rs 399.90 | Rs 395.10 | Rs 395.10 | 29,379 |
| 2026-02-08 | Rs 404.40 | Rs 404.40 | Rs 396.20 | Rs 397.00 | 39,941 |
| 2026-02-05 | Rs 395.00 | Rs 402.00 | Rs 395.00 | Rs 400.80 | 34,261 |
| 2026-02-04 | Rs 404.00 | Rs 404.00 | Rs 397.00 | Rs 397.00 | 25,585 |
| 2026-02-03 | Rs 398.00 | Rs 402.90 | Rs 397.80 | Rs 397.80 | 23,161 |
| 2026-02-02 | Rs 397.10 | Rs 400.00 | Rs 396.00 | Rs 398.00 | 27,260 |
| 2026-02-01 | Rs 396.30 | Rs 400.50 | Rs 395.10 | Rs 397.00 | 24,432 |
| 2026-01-29 | Rs 398.00 | Rs 402.00 | Rs 395.00 | Rs 396.00 | 30,564 |
| 2026-01-28 | Rs 408.00 | Rs 408.00 | Rs 396.00 | Rs 398.00 | 29,026 |
| 2026-01-27 | Rs 406.10 | Rs 407.90 | Rs 395.00 | Rs 400.00 | 41,979 |
| 2026-01-26 | Rs 410.90 | Rs 415.00 | Rs 405.00 | Rs 406.10 | 53,787 |
| 2026-01-25 | Rs 405.00 | Rs 411.00 | Rs 405.00 | Rs 410.00 | 49,856 |
| 2026-01-22 | Rs 400.00 | Rs 403.50 | Rs 396.00 | Rs 403.00 | 31,996 |
| 2026-01-21 | Rs 411.00 | Rs 411.00 | Rs 398.90 | Rs 400.00 | 31,303 |
| 2026-01-20 | Rs 404.80 | Rs 412.00 | Rs 400.00 | Rs 407.00 | 56,392 |
| 2026-01-18 | Rs 391.00 | Rs 401.90 | Rs 391.00 | Rs 401.50 | 72,221 |
| 2026-01-14 | Rs 394.30 | Rs 400.00 | Rs 390.10 | Rs 391.00 | 25,721 |
| 2026-01-13 | Rs 395.00 | Rs 395.00 | Rs 388.00 | Rs 392.80 | 10,794 |
| 2026-01-12 | Rs 394.50 | Rs 394.50 | Rs 390.20 | Rs 392.00 | 17,327 |
| 2026-01-08 | Rs 386.00 | Rs 390.50 | Rs 385.00 | Rs 390.30 | 29,761 |
| 2026-01-07 | Rs 386.10 | Rs 392.00 | Rs 385.90 | Rs 388.00 | 24,063 |
| 2026-01-06 | Rs 386.00 | Rs 390.60 | Rs 385.60 | Rs 390.00 | 40,520 |
| 2026-01-05 | Rs 376.70 | Rs 386.00 | Rs 376.70 | Rs 386.00 | 21,370 |
| 2026-01-04 | Rs 383.00 | Rs 383.00 | Rs 377.30 | Rs 379.00 | 13,923 |
| 2026-01-01 | Rs 385.00 | Rs 385.70 | Rs 381.60 | Rs 383.00 | 10,599 |
| 2025-12-31 | Rs 375.10 | Rs 389.40 | Rs 375.10 | Rs 388.00 | 26,147 |
| 2025-12-29 | Rs 385.70 | Rs 387.90 | Rs 382.00 | Rs 382.60 | 41,809 |
| 2025-12-28 | Rs 378.00 | Rs 382.00 | Rs 376.10 | Rs 382.00 | 20,222 |
| 2025-12-24 | Rs 374.50 | Rs 378.00 | Rs 373.80 | Rs 374.00 | 21,696 |
| 2025-12-23 | Rs 380.00 | Rs 380.00 | Rs 374.60 | Rs 377.00 | 7,746 |
| 2025-12-22 | Rs 374.20 | Rs 378.90 | Rs 373.80 | Rs 375.90 | 18,216 |
| 2025-12-21 | Rs 374.80 | Rs 380.00 | Rs 374.80 | Rs 376.70 | 27,149 |
| 2025-12-18 | Rs 380.00 | Rs 382.00 | Rs 378.40 | Rs 380.70 | 9,660 |
| 2025-12-17 | Rs 378.30 | Rs 384.90 | Rs 378.30 | Rs 382.00 | 17,084 |
| 2025-12-16 | Rs 382.00 | Rs 384.00 | Rs 378.00 | Rs 378.00 | 19,875 |
| 2025-12-15 | Rs 378.00 | Rs 378.10 | Rs 374.20 | Rs 378.00 | 19,032 |
| 2025-12-14 | Rs 378.00 | Rs 378.10 | Rs 375.10 | Rs 377.10 | 20,993 |
| 2025-12-11 | Rs 379.90 | Rs 379.90 | Rs 376.00 | Rs 377.90 | 19,407 |
| 2025-12-10 | Rs 375.30 | Rs 380.00 | Rs 375.10 | Rs 376.00 | 7,565 |
| 2025-12-09 | Rs 375.00 | Rs 380.00 | Rs 374.90 | Rs 376.00 | 12,512 |
| 2025-12-08 | Rs 375.30 | Rs 380.00 | Rs 375.20 | Rs 377.00 | 8,266 |
| 2025-12-07 | Rs 383.00 | Rs 383.00 | Rs 376.80 | Rs 378.00 | 18,193 |
| 2025-12-03 | Rs 381.00 | Rs 381.00 | Rs 378.30 | Rs 380.80 | 20,031 |
| 2025-12-02 | Rs 385.00 | Rs 388.00 | Rs 380.00 | Rs 381.00 | 22,429 |
| 2025-12-01 | Rs 384.00 | Rs 385.90 | Rs 381.10 | Rs 382.00 | 6,602 |
| 2025-11-30 | Rs 388.00 | Rs 392.90 | Rs 381.60 | Rs 385.00 | 24,845 |
| 2025-11-27 | Rs 385.60 | Rs 390.00 | Rs 385.00 | Rs 386.90 | 22,844 |
| 2025-11-26 | Rs 383.50 | Rs 389.00 | Rs 383.50 | Rs 388.50 | 16,980 |
| 2025-11-25 | Rs 388.00 | Rs 390.00 | Rs 384.10 | Rs 387.00 | 16,887 |
| 2025-11-24 | Rs 383.00 | Rs 388.60 | Rs 383.00 | Rs 388.60 | 53,478 |
| 2025-11-23 | Rs 376.00 | Rs 382.00 | Rs 372.40 | Rs 381.00 | 21,928 |
| 2025-11-20 | Rs 372.30 | Rs 374.00 | Rs 368.00 | Rs 373.40 | 27,745 |
| 2025-11-19 | Rs 378.00 | Rs 380.00 | Rs 372.10 | Rs 374.00 | 16,556 |
| 2025-11-18 | Rs 374.00 | Rs 378.40 | Rs 370.00 | Rs 375.00 | 36,662 |
| 2025-11-17 | Rs 371.00 | Rs 374.00 | Rs 367.40 | Rs 370.90 | 38,796 |
| 2025-11-16 | Rs 369.00 | Rs 372.00 | Rs 368.00 | Rs 371.00 | 22,495 |
| 2025-11-13 | Rs 374.00 | Rs 374.90 | Rs 368.00 | Rs 370.00 | 26,601 |
| 2025-11-12 | Rs 380.00 | Rs 380.00 | Rs 370.00 | Rs 373.00 | 24,064 |
| 2025-11-11 | Rs 384.90 | Rs 385.00 | Rs 373.00 | Rs 376.00 | 37,017 |
| 2025-11-10 | Rs 385.00 | Rs 385.90 | Rs 377.00 | Rs 380.90 | 21,783 |
| 2025-11-09 | Rs 394.20 | Rs 394.20 | Rs 382.20 | Rs 383.00 | 20,641 |
| 2025-11-06 | Rs 390.00 | Rs 392.00 | Rs 379.30 | Rs 386.50 | 31,796 |
| 2025-11-05 | Rs 387.10 | Rs 392.00 | Rs 385.00 | Rs 387.00 | 21,710 |
| 2025-11-04 | Rs 393.40 | Rs 402.90 | Rs 389.00 | Rs 392.10 | 37,516 |
| 2025-11-03 | Rs 422.90 | Rs 422.90 | Rs 416.20 | Rs 417.00 | 71,195 |
| 2025-11-02 | Rs 423.80 | Rs 425.00 | Rs 413.10 | Rs 415.10 | 66,309 |
| 2025-10-30 | Rs 422.60 | Rs 422.60 | Rs 412.00 | Rs 416.00 | 46,354 |
| 2025-10-29 | Rs 419.70 | Rs 424.30 | Rs 415.00 | Rs 415.00 | 44,443 |
| 2025-10-28 | Rs 404.00 | Rs 418.00 | Rs 402.00 | Rs 414.10 | 35,629 |
| 2025-10-26 | Rs 397.00 | Rs 404.40 | Rs 397.00 | Rs 404.00 | 31,682 |
| 2025-10-19 | Rs 404.00 | Rs 408.00 | Rs 400.00 | Rs 404.90 | 27,160 |
| 2025-10-16 | Rs 410.00 | Rs 415.00 | Rs 401.80 | Rs 403.00 | 50,045 |
| 2025-10-15 | Rs 417.00 | Rs 422.90 | Rs 405.00 | Rs 410.00 | 24,986 |
| 2025-10-14 | Rs 416.00 | Rs 420.00 | Rs 411.00 | Rs 414.90 | 31,779 |
| 2025-10-13 | Rs 406.00 | Rs 418.00 | Rs 406.00 | Rs 418.00 | 24,213 |
| 2025-10-12 | Rs 412.60 | Rs 418.00 | Rs 405.00 | Rs 409.90 | 85,262 |
| 2025-10-09 | Rs 425.40 | Rs 441.00 | Rs 417.10 | Rs 419.90 | 39,313 |
| 2025-10-08 | Rs 421.00 | Rs 425.00 | Rs 412.90 | Rs 417.10 | 48,034 |
| 2025-10-07 | Rs 428.00 | Rs 430.00 | Rs 422.10 | Rs 424.00 | 28,695 |
| 2025-09-28 | Rs 430.00 | Rs 433.00 | Rs 428.00 | Rs 431.00 | 13,886 |
| 2025-09-25 | Rs 426.00 | Rs 432.00 | Rs 425.10 | Rs 427.00 | 33,594 |
| 2025-09-24 | Rs 432.50 | Rs 439.40 | Rs 426.00 | Rs 427.00 | 30,583 |
| 2025-09-23 | Rs 420.00 | Rs 437.00 | Rs 420.00 | Rs 433.00 | 28,135 |
| 2025-09-21 | Rs 395.00 | Rs 428.00 | Rs 395.00 | Rs 422.61 | 52,934 |
| 2025-09-18 | Rs 418.00 | Rs 418.00 | Rs 395.00 | Rs 395.00 | 1,898 |
| 2025-09-08 | Rs 430.10 | Rs 434.90 | Rs 423.00 | Rs 426.47 | 56,215 |
| 2025-09-07 | Rs 428.10 | Rs 435.80 | Rs 428.10 | Rs 430.46 | 28,322 |
| 2025-09-04 | Rs 430.00 | Rs 436.80 | Rs 425.10 | Rs 429.40 | 53,248 |