Guheshowori Merchant Bank & Finance Co. Ltd. (GMFIL) Price History
Daily open, high, low, close and volume for Guheshowori Merchant Bank & Finance Co. Ltd. (GMFIL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 410.10 | Rs 420.00 | Rs 410.10 | Rs 410.70 | 6,720 |
| 2026-10-08 | Rs 422.80 | Rs 422.80 | Rs 411.00 | Rs 412.40 | 4,215 |
| 2026-10-07 | Rs 409.20 | Rs 412.90 | Rs 409.00 | Rs 411.00 | 5,780 |
| 2026-10-06 | Rs 414.00 | Rs 415.00 | Rs 410.00 | Rs 413.00 | 5,072 |
| 2026-10-05 | Rs 411.00 | Rs 414.00 | Rs 410.00 | Rs 414.00 | 4,704 |
| 2026-10-02 | Rs 424.40 | Rs 424.40 | Rs 412.00 | Rs 412.00 | 4,605 |
| 2026-10-01 | Rs 426.00 | Rs 426.00 | Rs 411.40 | Rs 412.10 | 1,800 |
| 2026-09-30 | Rs 406.00 | Rs 421.00 | Rs 406.00 | Rs 416.00 | 1,770 |
| 2026-09-29 | Rs 417.00 | Rs 419.00 | Rs 409.10 | Rs 416.80 | 5,864 |
| 2026-09-28 | Rs 429.90 | Rs 429.90 | Rs 413.00 | Rs 417.00 | 3,875 |
| 2026-09-24 | Rs 429.80 | Rs 429.80 | Rs 420.60 | Rs 421.00 | 2,016 |
| 2026-09-23 | Rs 450.00 | Rs 450.00 | Rs 421.00 | Rs 426.00 | 10,650 |
| 2026-09-22 | Rs 423.10 | Rs 438.40 | Rs 423.00 | Rs 431.90 | 7,459 |
| 2026-09-18 | Rs 427.90 | Rs 429.90 | Rs 425.40 | Rs 428.90 | 9,690 |
| 2026-09-17 | Rs 429.00 | Rs 430.00 | Rs 420.10 | Rs 426.90 | 10,739 |
| 2026-09-16 | Rs 434.90 | Rs 434.90 | Rs 421.80 | Rs 421.90 | 7,476 |
| 2026-09-15 | Rs 442.00 | Rs 442.00 | Rs 423.10 | Rs 433.70 | 13,155 |
| 2026-09-14 | Rs 408.00 | Rs 422.40 | Rs 408.00 | Rs 421.00 | 6,856 |
| 2026-09-11 | Rs 416.90 | Rs 416.90 | Rs 404.40 | Rs 413.80 | 3,815 |
| 2026-09-10 | Rs 405.70 | Rs 411.80 | Rs 402.00 | Rs 410.80 | 4,458 |
| 2026-09-09 | Rs 412.00 | Rs 423.00 | Rs 407.70 | Rs 417.90 | 8,815 |
| 2026-09-07 | Rs 414.00 | Rs 420.00 | Rs 414.00 | Rs 418.00 | 5,966 |
| 2026-09-03 | Rs 420.00 | Rs 420.00 | Rs 413.00 | Rs 414.10 | 6,329 |
| 2026-09-02 | Rs 418.00 | Rs 418.00 | Rs 410.40 | Rs 417.00 | 4,265 |
| 2026-09-01 | Rs 419.00 | Rs 419.00 | Rs 406.00 | Rs 410.00 | 11,170 |
| 2026-08-31 | Rs 415.00 | Rs 415.00 | Rs 410.00 | Rs 410.00 | 3,496 |
| 2026-08-27 | Rs 410.90 | Rs 429.00 | Rs 401.10 | Rs 418.90 | 9,007 |
| 2026-08-26 | Rs 421.00 | Rs 421.00 | Rs 400.00 | Rs 410.90 | 37,847 |
| 2026-08-25 | Rs 435.00 | Rs 437.00 | Rs 424.00 | Rs 424.00 | 17,443 |
| 2026-08-24 | Rs 447.00 | Rs 447.00 | Rs 428.20 | Rs 435.00 | 13,698 |
| 2026-08-21 | Rs 443.30 | Rs 448.00 | Rs 440.80 | Rs 440.80 | 3,422 |
| 2026-08-20 | Rs 441.50 | Rs 445.00 | Rs 440.00 | Rs 440.00 | 12,318 |
| 2026-08-19 | Rs 446.10 | Rs 450.00 | Rs 443.00 | Rs 448.90 | 5,122 |
| 2026-08-18 | Rs 444.60 | Rs 452.50 | Rs 440.00 | Rs 445.00 | 24,929 |
| 2026-08-17 | Rs 450.50 | Rs 450.50 | Rs 445.30 | Rs 447.00 | 3,953 |
| 2026-08-14 | Rs 452.10 | Rs 453.00 | Rs 445.40 | Rs 447.00 | 17,149 |
| 2026-08-13 | Rs 448.10 | Rs 455.00 | Rs 448.10 | Rs 455.00 | 8,448 |
| 2026-08-12 | Rs 452.00 | Rs 460.00 | Rs 446.00 | Rs 449.10 | 13,326 |
| 2026-08-11 | Rs 457.00 | Rs 460.00 | Rs 457.00 | Rs 457.00 | 3,454 |
| 2026-08-10 | Rs 460.00 | Rs 460.00 | Rs 450.00 | Rs 457.00 | 10,821 |
| 2026-08-07 | Rs 457.20 | Rs 461.00 | Rs 456.00 | Rs 456.30 | 5,395 |
| 2026-08-06 | Rs 472.00 | Rs 472.00 | Rs 455.30 | Rs 455.30 | 6,873 |
| 2026-08-05 | Rs 465.00 | Rs 474.90 | Rs 459.00 | Rs 463.90 | 15,219 |
| 2026-08-04 | Rs 462.10 | Rs 472.90 | Rs 460.00 | Rs 465.00 | 9,678 |
| 2026-08-03 | Rs 470.00 | Rs 476.60 | Rs 465.00 | Rs 472.50 | 10,160 |
| 2026-07-31 | Rs 456.50 | Rs 474.00 | Rs 450.00 | Rs 470.00 | 59,668 |
| 2026-07-30 | Rs 465.00 | Rs 474.00 | Rs 456.10 | Rs 459.00 | 11,836 |
| 2026-07-29 | Rs 479.90 | Rs 479.90 | Rs 460.00 | Rs 464.90 | 12,422 |
| 2026-07-28 | Rs 460.00 | Rs 477.60 | Rs 460.00 | Rs 471.00 | 8,641 |
| 2026-07-27 | Rs 482.00 | Rs 484.70 | Rs 465.10 | Rs 469.90 | 30,013 |
| 2026-07-24 | Rs 479.90 | Rs 480.00 | Rs 470.00 | Rs 473.00 | 14,104 |
| 2026-07-23 | Rs 498.00 | Rs 498.00 | Rs 467.10 | Rs 478.70 | 8,225 |
| 2026-07-22 | Rs 472.90 | Rs 484.90 | Rs 465.70 | Rs 475.00 | 39,826 |
| 2026-07-21 | Rs 470.00 | Rs 476.80 | Rs 464.00 | Rs 469.90 | 26,242 |
| 2026-07-20 | Rs 468.00 | Rs 475.00 | Rs 463.00 | Rs 470.00 | 13,779 |
| 2026-07-17 | Rs 447.00 | Rs 473.80 | Rs 447.00 | Rs 468.00 | 16,105 |
| 2026-07-16 | Rs 452.00 | Rs 460.00 | Rs 447.00 | Rs 450.00 | 12,841 |
| 2026-07-15 | Rs 459.00 | Rs 463.00 | Rs 451.00 | Rs 454.00 | 11,606 |
| 2026-07-14 | Rs 448.00 | Rs 452.00 | Rs 440.00 | Rs 449.00 | 10,299 |
| 2026-07-13 | Rs 450.20 | Rs 454.00 | Rs 443.00 | Rs 448.00 | 7,829 |
| 2026-07-10 | Rs 456.00 | Rs 466.50 | Rs 455.00 | Rs 455.00 | 15,923 |
| 2026-07-09 | Rs 460.00 | Rs 463.90 | Rs 451.50 | Rs 454.30 | 4,410 |
| 2026-07-08 | Rs 467.40 | Rs 467.40 | Rs 449.10 | Rs 456.00 | 22,158 |
| 2026-07-07 | Rs 450.00 | Rs 468.00 | Rs 450.00 | Rs 465.00 | 6,263 |
| 2026-07-06 | Rs 465.50 | Rs 477.00 | Rs 455.00 | Rs 464.80 | 10,107 |
| 2026-07-03 | Rs 478.90 | Rs 478.90 | Rs 467.60 | Rs 468.00 | 20,807 |
| 2026-07-02 | Rs 441.00 | Rs 470.40 | Rs 441.00 | Rs 469.00 | 8,739 |
| 2026-07-01 | Rs 469.00 | Rs 470.00 | Rs 460.00 | Rs 464.00 | 4,875 |
| 2026-06-30 | Rs 450.00 | Rs 469.60 | Rs 450.00 | Rs 459.00 | 6,735 |
| 2026-06-29 | Rs 467.00 | Rs 468.00 | Rs 463.00 | Rs 465.00 | 4,481 |
| 2026-06-26 | Rs 482.90 | Rs 482.90 | Rs 465.50 | Rs 471.40 | 10,003 |
| 2026-06-25 | Rs 480.00 | Rs 484.60 | Rs 470.00 | Rs 475.00 | 14,312 |
| 2026-06-24 | Rs 492.00 | Rs 492.00 | Rs 472.20 | Rs 481.90 | 21,510 |
| 2026-06-23 | Rs 457.00 | Rs 487.00 | Rs 457.00 | Rs 479.00 | 26,846 |
| 2026-06-22 | Rs 480.00 | Rs 486.90 | Rs 479.60 | Rs 481.00 | 17,445 |
| 2026-06-19 | Rs 471.20 | Rs 483.50 | Rs 471.20 | Rs 479.80 | 16,506 |
| 2026-06-18 | Rs 471.30 | Rs 479.50 | Rs 468.00 | Rs 477.00 | 9,835 |
| 2026-06-17 | Rs 468.10 | Rs 483.60 | Rs 468.10 | Rs 474.00 | 9,251 |
| 2026-06-16 | Rs 470.00 | Rs 489.80 | Rs 469.00 | Rs 476.00 | 9,773 |
| 2026-06-15 | Rs 476.00 | Rs 489.90 | Rs 470.00 | Rs 478.00 | 28,854 |
| 2026-06-12 | Rs 475.00 | Rs 490.00 | Rs 475.00 | Rs 479.00 | 25,999 |
| 2026-06-11 | Rs 483.20 | Rs 496.90 | Rs 478.20 | Rs 482.10 | 36,820 |
| 2026-06-10 | Rs 509.90 | Rs 509.90 | Rs 490.00 | Rs 491.00 | 28,265 |
| 2026-06-09 | Rs 511.00 | Rs 513.70 | Rs 491.30 | Rs 498.00 | 59,030 |
| 2026-06-08 | Rs 490.00 | Rs 519.00 | Rs 490.00 | Rs 517.00 | 146,396 |
| 2026-06-05 | Rs 459.00 | Rs 507.00 | Rs 459.00 | Rs 495.50 | 69,243 |
| 2026-06-04 | Rs 484.00 | Rs 494.00 | Rs 475.30 | Rs 483.00 | 16,410 |
| 2026-06-03 | Rs 488.90 | Rs 498.00 | Rs 480.00 | Rs 481.00 | 18,787 |
| 2026-06-02 | Rs 470.00 | Rs 495.00 | Rs 470.00 | Rs 489.90 | 65,083 |
| 2026-06-01 | Rs 469.00 | Rs 469.00 | Rs 451.10 | Rs 467.90 | 17,696 |
| 2026-05-27 | Rs 475.00 | Rs 475.00 | Rs 461.20 | Rs 464.50 | 4,605 |
| 2026-05-26 | Rs 480.00 | Rs 480.00 | Rs 468.00 | Rs 469.00 | 539 |
| 2026-05-25 | Rs 479.90 | Rs 479.90 | Rs 466.40 | Rs 474.60 | 2,875 |
| 2026-05-22 | Rs 469.90 | Rs 474.70 | Rs 464.00 | Rs 469.90 | 8,715 |
| 2026-05-21 | Rs 465.00 | Rs 469.00 | Rs 460.00 | Rs 468.00 | 3,022 |
| 2026-05-20 | Rs 460.00 | Rs 465.00 | Rs 454.50 | Rs 464.90 | 3,075 |
| 2026-05-19 | Rs 460.00 | Rs 460.00 | Rs 453.10 | Rs 458.80 | 2,875 |
| 2026-05-18 | Rs 449.60 | Rs 459.00 | Rs 449.60 | Rs 457.00 | 3,042 |
| 2026-05-15 | Rs 465.00 | Rs 465.00 | Rs 452.40 | Rs 452.40 | 5,300 |
| 2026-05-14 | Rs 460.00 | Rs 460.00 | Rs 447.30 | Rs 455.00 | 2,623 |
| 2026-05-13 | Rs 455.20 | Rs 462.00 | Rs 450.00 | Rs 456.40 | 1,865 |
| 2026-05-12 | Rs 461.00 | Rs 476.90 | Rs 458.00 | Rs 458.50 | 4,488 |
| 2026-05-11 | Rs 488.00 | Rs 488.00 | Rs 466.50 | Rs 472.00 | 6,883 |
| 2026-05-08 | Rs 455.00 | Rs 467.90 | Rs 455.00 | Rs 465.00 | 2,470 |
| 2026-05-07 | Rs 455.00 | Rs 459.00 | Rs 450.30 | Rs 456.00 | 6,482 |
| 2026-05-06 | Rs 451.10 | Rs 463.40 | Rs 448.00 | Rs 456.00 | 6,531 |
| 2026-05-05 | Rs 453.00 | Rs 462.40 | Rs 450.00 | Rs 451.00 | 3,225 |
| 2026-05-04 | Rs 470.00 | Rs 470.00 | Rs 447.00 | Rs 450.00 | 4,591 |
| 2026-04-30 | Rs 461.00 | Rs 464.40 | Rs 451.00 | Rs 464.40 | 6,225 |
| 2026-04-29 | Rs 464.10 | Rs 468.00 | Rs 450.40 | Rs 461.00 | 3,600 |
| 2026-04-28 | Rs 466.50 | Rs 470.00 | Rs 462.10 | Rs 464.10 | 3,850 |
| 2026-04-27 | Rs 467.90 | Rs 474.00 | Rs 461.00 | Rs 466.50 | 1,994 |
| 2026-04-24 | Rs 460.00 | Rs 469.80 | Rs 460.00 | Rs 467.90 | 5,835 |
| 2026-04-23 | Rs 465.00 | Rs 473.70 | Rs 465.00 | Rs 473.00 | 2,455 |
| 2026-04-22 | Rs 460.00 | Rs 479.00 | Rs 456.00 | Rs 475.00 | 10,349 |
| 2026-04-21 | Rs 480.00 | Rs 480.00 | Rs 468.00 | Rs 470.00 | 6,076 |
| 2026-04-20 | Rs 502.00 | Rs 502.00 | Rs 467.10 | Rs 474.90 | 7,257 |
| 2026-04-17 | Rs 477.10 | Rs 479.70 | Rs 468.00 | Rs 479.00 | 8,058 |
| 2026-04-16 | Rs 479.10 | Rs 489.60 | Rs 477.00 | Rs 477.00 | 12,385 |
| 2026-04-15 | Rs 485.50 | Rs 494.90 | Rs 479.10 | Rs 484.00 | 8,434 |
| 2026-04-13 | Rs 491.50 | Rs 497.00 | Rs 475.10 | Rs 476.00 | 16,057 |
| 2026-04-10 | Rs 485.70 | Rs 494.90 | Rs 480.10 | Rs 482.00 | 5,624 |
| 2026-04-09 | Rs 491.10 | Rs 497.90 | Rs 491.00 | Rs 495.50 | 13,547 |
| 2026-04-08 | Rs 488.50 | Rs 494.00 | Rs 481.30 | Rs 494.00 | 14,235 |
| 2026-04-07 | Rs 489.00 | Rs 489.60 | Rs 468.20 | Rs 481.00 | 13,617 |
| 2026-04-06 | Rs 468.00 | Rs 480.00 | Rs 460.10 | Rs 480.00 | 19,241 |
| 2026-04-05 | Rs 470.00 | Rs 479.40 | Rs 443.00 | Rs 460.00 | 29,903 |
| 2026-04-02 | Rs 479.00 | Rs 494.00 | Rs 474.00 | Rs 479.00 | 21,076 |
| 2026-04-01 | Rs 504.00 | Rs 504.00 | Rs 480.00 | Rs 485.00 | 15,420 |
| 2026-03-31 | Rs 490.00 | Rs 504.90 | Rs 483.00 | Rs 504.00 | 25,679 |
| 2026-03-30 | Rs 492.00 | Rs 505.00 | Rs 486.00 | Rs 490.00 | 32,942 |
| 2026-03-29 | Rs 506.70 | Rs 520.00 | Rs 495.00 | Rs 496.00 | 43,537 |
| 2026-03-26 | Rs 520.00 | Rs 521.00 | Rs 512.00 | Rs 516.50 | 30,383 |
| 2026-03-25 | Rs 535.00 | Rs 537.00 | Rs 520.40 | Rs 523.10 | 62,939 |
| 2026-03-24 | Rs 519.00 | Rs 540.00 | Rs 513.10 | Rs 538.00 | 103,073 |
| 2026-03-23 | Rs 522.00 | Rs 523.00 | Rs 508.20 | Rs 519.90 | 80,936 |
| 2026-03-22 | Rs 505.00 | Rs 518.00 | Rs 500.00 | Rs 512.00 | 95,923 |
| 2026-03-19 | Rs 485.50 | Rs 500.60 | Rs 485.50 | Rs 498.00 | 58,397 |
| 2026-03-17 | Rs 481.10 | Rs 489.00 | Rs 477.00 | Rs 483.80 | 5,781 |
| 2026-03-16 | Rs 492.00 | Rs 495.00 | Rs 482.00 | Rs 485.00 | 25,002 |
| 2026-03-15 | Rs 493.00 | Rs 498.70 | Rs 480.00 | Rs 487.10 | 35,932 |
| 2026-03-12 | Rs 484.00 | Rs 493.30 | Rs 475.00 | Rs 489.00 | 37,113 |
| 2026-03-11 | Rs 475.60 | Rs 494.00 | Rs 475.00 | Rs 475.00 | 32,065 |
| 2026-03-10 | Rs 500.00 | Rs 500.00 | Rs 485.00 | Rs 485.30 | 42,295 |
| 2026-03-09 | Rs 483.40 | Rs 502.00 | Rs 483.40 | Rs 493.00 | 40 |
| 2026-03-03 | Rs 457.00 | Rs 475.50 | Rs 457.00 | Rs 474.00 | 7,118 |
| 2026-03-01 | Rs 449.10 | Rs 469.00 | Rs 449.10 | Rs 465.50 | 14,109 |
| 2026-02-26 | Rs 466.00 | Rs 466.00 | Rs 458.00 | Rs 458.00 | 3,695 |
| 2026-02-25 | Rs 449.00 | Rs 468.00 | Rs 449.00 | Rs 457.70 | 5,195 |
| 2026-02-24 | Rs 450.10 | Rs 462.00 | Rs 450.00 | Rs 457.00 | 5,322 |
| 2026-02-23 | Rs 463.00 | Rs 464.90 | Rs 452.20 | Rs 457.00 | 4,195 |
| 2026-02-22 | Rs 457.00 | Rs 457.90 | Rs 448.00 | Rs 456.90 | 10,058 |
| 2026-02-17 | Rs 465.30 | Rs 471.00 | Rs 457.00 | Rs 457.00 | 20,269 |
| 2026-02-16 | Rs 476.00 | Rs 476.00 | Rs 460.00 | Rs 472.00 | 35,105 |
| 2026-02-12 | Rs 455.00 | Rs 470.00 | Rs 455.00 | Rs 467.90 | 11,941 |
| 2026-02-11 | Rs 469.90 | Rs 470.00 | Rs 456.00 | Rs 461.90 | 7,020 |
| 2026-02-10 | Rs 470.00 | Rs 479.60 | Rs 450.00 | Rs 462.00 | 24,571 |
| 2026-02-09 | Rs 473.00 | Rs 477.00 | Rs 460.00 | Rs 461.00 | 17,313 |
| 2026-02-08 | Rs 480.00 | Rs 485.90 | Rs 471.40 | Rs 477.00 | 24,469 |
| 2026-02-05 | Rs 474.70 | Rs 482.20 | Rs 471.00 | Rs 474.00 | 22,462 |
| 2026-02-04 | Rs 478.00 | Rs 478.00 | Rs 467.00 | Rs 472.90 | 20,874 |
| 2026-02-03 | Rs 487.00 | Rs 487.00 | Rs 470.00 | Rs 470.00 | 8,978 |
| 2026-02-02 | Rs 495.60 | Rs 495.60 | Rs 476.00 | Rs 479.90 | 33,052 |
| 2026-02-01 | Rs 485.00 | Rs 494.70 | Rs 481.10 | Rs 485.90 | 25,513 |
| 2026-01-29 | Rs 475.40 | Rs 499.70 | Rs 475.40 | Rs 493.00 | 42,030 |
| 2026-01-28 | Rs 481.10 | Rs 494.90 | Rs 480.20 | Rs 485.10 | 23,365 |
| 2026-01-27 | Rs 499.00 | Rs 502.80 | Rs 482.70 | Rs 488.90 | 61,340 |
| 2026-01-26 | Rs 507.00 | Rs 508.00 | Rs 490.00 | Rs 492.40 | 59,115 |
| 2026-01-25 | Rs 499.50 | Rs 512.00 | Rs 496.10 | Rs 506.50 | 102,555 |
| 2026-01-22 | Rs 473.10 | Rs 496.00 | Rs 470.30 | Rs 489.90 | 49,350 |
| 2026-01-21 | Rs 496.70 | Rs 496.70 | Rs 473.00 | Rs 478.00 | 31,815 |
| 2026-01-20 | Rs 497.70 | Rs 499.00 | Rs 478.00 | Rs 487.00 | 84,613 |
| 2026-01-18 | Rs 454.70 | Rs 506.00 | Rs 454.70 | Rs 488.00 | 104,242 |
| 2026-01-14 | Rs 450.50 | Rs 469.60 | Rs 450.50 | Rs 463.90 | 36,227 |
| 2026-01-13 | Rs 460.00 | Rs 466.00 | Rs 450.00 | Rs 456.00 | 32,728 |
| 2026-01-12 | Rs 456.10 | Rs 470.00 | Rs 456.10 | Rs 457.00 | 25,977 |
| 2026-01-08 | Rs 472.00 | Rs 472.00 | Rs 463.20 | Rs 464.00 | 7,255 |
| 2026-01-07 | Rs 470.00 | Rs 479.90 | Rs 462.00 | Rs 464.00 | 51,369 |
| 2026-01-06 | Rs 465.00 | Rs 477.00 | Rs 457.10 | Rs 470.00 | 50,164 |
| 2026-01-05 | Rs 445.00 | Rs 460.00 | Rs 445.00 | Rs 460.00 | 25,336 |
| 2026-01-04 | Rs 451.10 | Rs 460.00 | Rs 445.20 | Rs 447.00 | 22,291 |
| 2026-01-01 | Rs 466.00 | Rs 466.00 | Rs 452.00 | Rs 452.90 | 21,150 |
| 2025-12-31 | Rs 452.00 | Rs 465.00 | Rs 452.00 | Rs 459.90 | 40,609 |
| 2025-12-29 | Rs 464.50 | Rs 467.90 | Rs 449.00 | Rs 459.80 | 49,848 |
| 2025-12-28 | Rs 457.00 | Rs 464.90 | Rs 446.00 | Rs 457.50 | 29,554 |
| 2025-12-24 | Rs 460.00 | Rs 460.00 | Rs 447.00 | Rs 448.10 | 15,285 |
| 2025-12-23 | Rs 450.80 | Rs 456.00 | Rs 443.60 | Rs 454.00 | 19,342 |
| 2025-12-22 | Rs 449.00 | Rs 455.90 | Rs 443.40 | Rs 449.90 | 27,491 |
| 2025-12-21 | Rs 460.00 | Rs 462.90 | Rs 446.00 | Rs 448.80 | 43,410 |
| 2025-12-18 | Rs 470.90 | Rs 479.00 | Rs 462.00 | Rs 465.00 | 37,481 |
| 2025-12-17 | Rs 471.00 | Rs 485.00 | Rs 469.10 | Rs 480.00 | 155,795 |
| 2025-12-16 | Rs 472.00 | Rs 480.40 | Rs 469.50 | Rs 476.80 | 27,377 |
| 2025-12-15 | Rs 479.00 | Rs 479.00 | Rs 465.10 | Rs 477.90 | 34,591 |
| 2025-12-14 | Rs 473.00 | Rs 475.30 | Rs 461.40 | Rs 475.30 | 40,374 |
| 2025-12-11 | Rs 461.00 | Rs 485.00 | Rs 461.00 | Rs 473.00 | 47,015 |
| 2025-12-10 | Rs 479.00 | Rs 499.00 | Rs 461.00 | Rs 468.00 | 53,021 |
| 2025-12-09 | Rs 480.00 | Rs 480.00 | Rs 465.00 | Rs 472.00 | 23,035 |
| 2025-12-08 | Rs 483.00 | Rs 492.00 | Rs 467.10 | Rs 473.90 | 54,915 |
| 2025-12-07 | Rs 495.00 | Rs 514.00 | Rs 482.30 | Rs 492.00 | 193,338 |
| 2025-12-03 | Rs 481.00 | Rs 514.00 | Rs 481.00 | Rs 504.00 | 185,477 |
| 2025-12-02 | Rs 461.00 | Rs 488.00 | Rs 461.00 | Rs 481.00 | 85,386 |
| 2025-12-01 | Rs 457.00 | Rs 495.00 | Rs 454.00 | Rs 470.00 | 91,781 |
| 2025-11-30 | Rs 450.00 | Rs 460.00 | Rs 449.10 | Rs 450.80 | 45,372 |
| 2025-11-27 | Rs 445.10 | Rs 454.00 | Rs 445.00 | Rs 452.50 | 10,759 |
| 2025-11-26 | Rs 454.00 | Rs 454.10 | Rs 440.00 | Rs 451.40 | 34,065 |
| 2025-11-25 | Rs 464.60 | Rs 464.60 | Rs 441.00 | Rs 453.90 | 17,897 |
| 2025-11-24 | Rs 453.00 | Rs 455.80 | Rs 445.30 | Rs 455.50 | 19,406 |
| 2025-11-23 | Rs 443.10 | Rs 459.00 | Rs 440.20 | Rs 447.00 | 27,214 |
| 2025-11-20 | Rs 441.20 | Rs 447.90 | Rs 435.10 | Rs 443.00 | 13,681 |
| 2025-11-19 | Rs 460.00 | Rs 460.00 | Rs 440.10 | Rs 448.40 | 8,357 |
| 2025-11-18 | Rs 455.00 | Rs 460.00 | Rs 446.90 | Rs 454.00 | 16,642 |
| 2025-11-17 | Rs 444.10 | Rs 453.90 | Rs 440.10 | Rs 447.00 | 13,716 |
| 2025-11-16 | Rs 456.80 | Rs 456.80 | Rs 441.00 | Rs 449.00 | 9,656 |
| 2025-11-13 | Rs 455.00 | Rs 464.10 | Rs 447.00 | Rs 450.00 | 8,715 |
| 2025-11-12 | Rs 445.20 | Rs 462.00 | Rs 445.00 | Rs 460.00 | 14,888 |
| 2025-11-11 | Rs 460.00 | Rs 460.00 | Rs 445.40 | Rs 453.50 | 7,510 |
| 2025-11-10 | Rs 462.00 | Rs 467.90 | Rs 450.00 | Rs 454.00 | 19,229 |
| 2025-11-09 | Rs 470.40 | Rs 470.40 | Rs 454.00 | Rs 462.80 | 22,362 |
| 2025-11-06 | Rs 486.80 | Rs 495.00 | Rs 470.40 | Rs 480.00 | 63,326 |
| 2025-11-05 | Rs 479.20 | Rs 488.70 | Rs 458.00 | Rs 477.30 | 43,197 |
| 2025-11-04 | Rs 492.60 | Rs 492.60 | Rs 456.00 | Rs 469.90 | 37,310 |
| 2025-11-03 | Rs 485.00 | Rs 504.00 | Rs 473.00 | Rs 483.00 | 41,108 |
| 2025-11-02 | Rs 430.10 | Rs 481.50 | Rs 430.10 | Rs 481.50 | 69,220 |
| 2025-10-30 | Rs 428.00 | Rs 438.60 | Rs 425.30 | Rs 437.80 | 16,173 |
| 2025-10-29 | Rs 439.70 | Rs 440.00 | Rs 420.00 | Rs 425.00 | 13,328 |
| 2025-10-28 | Rs 421.00 | Rs 432.00 | Rs 421.00 | Rs 432.00 | 6,092 |
| 2025-10-26 | Rs 415.60 | Rs 422.00 | Rs 409.00 | Rs 418.50 | 3,235 |
| 2025-10-19 | Rs 425.00 | Rs 425.00 | Rs 410.00 | Rs 423.90 | 2,214 |
| 2025-10-16 | Rs 419.00 | Rs 421.20 | Rs 393.10 | Rs 418.00 | 13,874 |
| 2025-10-15 | Rs 419.00 | Rs 420.00 | Rs 412.10 | Rs 413.00 | 4,345 |
| 2025-10-14 | Rs 438.30 | Rs 438.30 | Rs 417.00 | Rs 417.00 | 7,922 |
| 2025-10-13 | Rs 424.00 | Rs 438.40 | Rs 421.40 | Rs 430.00 | 6,258 |
| 2025-10-12 | Rs 445.90 | Rs 454.80 | Rs 427.40 | Rs 430.00 | 15,570 |
| 2025-10-09 | Rs 454.90 | Rs 473.00 | Rs 450.80 | Rs 455.00 | 9,114 |
| 2025-10-08 | Rs 460.00 | Rs 460.00 | Rs 436.10 | Rs 446.00 | 11,471 |
| 2025-10-07 | Rs 467.00 | Rs 481.00 | Rs 462.00 | Rs 464.00 | 5,731 |
| 2025-09-28 | Rs 484.90 | Rs 484.90 | Rs 467.50 | Rs 474.00 | 8,455 |
| 2025-09-25 | Rs 478.50 | Rs 486.80 | Rs 467.60 | Rs 479.90 | 5,520 |
| 2025-09-24 | Rs 491.00 | Rs 491.90 | Rs 465.20 | Rs 488.20 | 8,961 |
| 2025-09-23 | Rs 469.00 | Rs 485.00 | Rs 460.00 | Rs 484.90 | 9,275 |
| 2025-09-21 | Rs 445.50 | Rs 475.00 | Rs 440.00 | Rs 461.90 | 18,238 |
| 2025-09-18 | Rs 454.50 | Rs 454.50 | Rs 454.50 | Rs 454.50 | 400 |
| 2025-09-08 | Rs 474.00 | Rs 475.50 | Rs 462.10 | Rs 463.70 | 6,559 |
| 2025-09-07 | Rs 475.00 | Rs 476.30 | Rs 466.20 | Rs 470.26 | 5,234 |
| 2025-09-04 | Rs 468.58 | Rs 473.00 | Rs 464.10 | Rs 468.32 | 10,412 |