Green Ventures Limited (GVL) Price History
Daily open, high, low, close and volume for Green Ventures Limited (GVL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 537.00 | Rs 554.20 | Rs 534.00 | Rs 548.30 | 321,603 |
| 2026-10-15 | Rs 518.00 | Rs 540.00 | Rs 516.00 | Rs 539.00 | 217,506 |
| 2026-10-14 | Rs 500.20 | Rs 525.00 | Rs 500.20 | Rs 521.00 | 162,074 |
| 2026-10-13 | Rs 495.50 | Rs 503.00 | Rs 495.50 | Rs 500.00 | 25,992 |
| 2026-10-12 | Rs 493.00 | Rs 500.00 | Rs 493.00 | Rs 497.00 | 13,737 |
| 2026-10-09 | Rs 492.80 | Rs 495.00 | Rs 492.00 | Rs 493.70 | 7,436 |
| 2026-10-08 | Rs 492.00 | Rs 494.00 | Rs 492.00 | Rs 493.50 | 7,740 |
| 2026-10-07 | Rs 493.00 | Rs 498.00 | Rs 491.60 | Rs 495.00 | 22,619 |
| 2026-10-06 | Rs 496.00 | Rs 499.00 | Rs 492.70 | Rs 494.90 | 29,351 |
| 2026-10-05 | Rs 490.50 | Rs 496.70 | Rs 490.00 | Rs 496.00 | 20,194 |
| 2026-10-02 | Rs 487.00 | Rs 493.40 | Rs 487.00 | Rs 493.40 | 14,655 |
| 2026-10-01 | Rs 496.00 | Rs 499.40 | Rs 487.30 | Rs 492.00 | 15,905 |
| 2026-09-30 | Rs 485.50 | Rs 494.00 | Rs 485.00 | Rs 494.00 | 34,922 |
| 2026-09-29 | Rs 490.90 | Rs 493.00 | Rs 485.00 | Rs 490.50 | 16,345 |
| 2026-09-28 | Rs 490.00 | Rs 492.00 | Rs 487.20 | Rs 491.90 | 17,697 |
| 2026-09-24 | Rs 488.00 | Rs 493.90 | Rs 485.00 | Rs 489.30 | 7,065 |
| 2026-09-23 | Rs 494.00 | Rs 500.00 | Rs 490.00 | Rs 490.00 | 17,281 |
| 2026-09-22 | Rs 495.00 | Rs 501.90 | Rs 493.20 | Rs 495.20 | 33,937 |
| 2026-09-18 | Rs 496.00 | Rs 498.00 | Rs 493.00 | Rs 495.00 | 21,015 |
| 2026-09-17 | Rs 490.00 | Rs 499.00 | Rs 490.00 | Rs 494.80 | 19,943 |
| 2026-09-16 | Rs 498.00 | Rs 499.90 | Rs 488.00 | Rs 493.80 | 13,988 |
| 2026-09-15 | Rs 494.00 | Rs 504.00 | Rs 492.00 | Rs 498.00 | 43,381 |
| 2026-09-14 | Rs 480.50 | Rs 499.50 | Rs 480.40 | Rs 494.00 | 26,087 |
| 2026-09-11 | Rs 472.50 | Rs 484.90 | Rs 472.50 | Rs 484.90 | 11,003 |
| 2026-09-10 | Rs 479.00 | Rs 480.90 | Rs 476.20 | Rs 476.20 | 12,083 |
| 2026-09-09 | Rs 487.00 | Rs 487.00 | Rs 479.00 | Rs 479.00 | 15,271 |
| 2026-09-07 | Rs 473.00 | Rs 488.00 | Rs 473.00 | Rs 485.90 | 12,386 |
| 2026-09-03 | Rs 475.00 | Rs 479.00 | Rs 470.00 | Rs 479.00 | 7,893 |
| 2026-09-02 | Rs 465.10 | Rs 480.00 | Rs 465.10 | Rs 472.60 | 6,188 |
| 2026-09-01 | Rs 468.00 | Rs 480.00 | Rs 465.10 | Rs 470.00 | 8,502 |
| 2026-08-31 | Rs 467.20 | Rs 472.00 | Rs 465.60 | Rs 472.00 | 15,776 |
| 2026-08-27 | Rs 461.00 | Rs 478.30 | Rs 461.00 | Rs 476.20 | 7,835 |
| 2026-08-26 | Rs 471.00 | Rs 475.00 | Rs 467.10 | Rs 472.50 | 18,176 |
| 2026-08-25 | Rs 480.00 | Rs 483.00 | Rs 474.30 | Rs 478.90 | 3,775 |
| 2026-08-24 | Rs 484.00 | Rs 488.00 | Rs 478.00 | Rs 478.00 | 9,417 |
| 2026-08-21 | Rs 482.00 | Rs 492.00 | Rs 482.00 | Rs 483.00 | 23,230 |
| 2026-08-20 | Rs 470.00 | Rs 484.90 | Rs 469.80 | Rs 482.30 | 14,430 |
| 2026-08-19 | Rs 470.00 | Rs 480.00 | Rs 469.00 | Rs 472.00 | 8,462 |
| 2026-08-18 | Rs 472.20 | Rs 475.00 | Rs 470.20 | Rs 470.20 | 7,695 |
| 2026-08-17 | Rs 470.00 | Rs 476.00 | Rs 470.00 | Rs 472.10 | 8,697 |
| 2026-08-14 | Rs 474.60 | Rs 479.90 | Rs 474.60 | Rs 477.00 | 4,851 |
| 2026-08-13 | Rs 481.00 | Rs 481.00 | Rs 472.20 | Rs 478.20 | 5,081 |
| 2026-08-12 | Rs 475.30 | Rs 481.00 | Rs 475.10 | Rs 481.00 | 8,931 |
| 2026-08-11 | Rs 473.00 | Rs 481.00 | Rs 473.00 | Rs 480.50 | 11,966 |
| 2026-08-10 | Rs 480.20 | Rs 485.00 | Rs 476.40 | Rs 480.00 | 1,588 |
| 2026-08-07 | Rs 479.00 | Rs 484.00 | Rs 476.00 | Rs 482.00 | 6,322 |
| 2026-08-06 | Rs 480.00 | Rs 487.90 | Rs 480.00 | Rs 480.20 | 4,787 |
| 2026-08-05 | Rs 481.00 | Rs 485.00 | Rs 479.40 | Rs 482.00 | 4,385 |
| 2026-08-04 | Rs 483.00 | Rs 485.00 | Rs 480.00 | Rs 481.10 | 6,158 |
| 2026-08-03 | Rs 487.00 | Rs 492.00 | Rs 483.00 | Rs 483.40 | 14,857 |
| 2026-07-31 | Rs 480.00 | Rs 489.50 | Rs 477.60 | Rs 487.00 | 8,364 |
| 2026-07-30 | Rs 476.10 | Rs 488.00 | Rs 476.10 | Rs 484.50 | 12,929 |
| 2026-07-29 | Rs 480.20 | Rs 489.80 | Rs 480.00 | Rs 486.00 | 14,838 |
| 2026-07-28 | Rs 485.00 | Rs 490.00 | Rs 479.20 | Rs 487.90 | 17,359 |
| 2026-07-27 | Rs 482.40 | Rs 490.00 | Rs 482.40 | Rs 485.00 | 11,292 |
| 2026-07-24 | Rs 482.00 | Rs 492.80 | Rs 482.00 | Rs 485.00 | 15,952 |
| 2026-07-23 | Rs 480.20 | Rs 490.00 | Rs 480.20 | Rs 490.00 | 5,271 |
| 2026-07-22 | Rs 486.00 | Rs 492.00 | Rs 485.00 | Rs 490.00 | 12,399 |
| 2026-07-21 | Rs 496.00 | Rs 497.00 | Rs 488.00 | Rs 492.00 | 21,058 |
| 2026-07-20 | Rs 495.00 | Rs 500.00 | Rs 485.30 | Rs 497.00 | 12,533 |
| 2026-07-17 | Rs 474.30 | Rs 491.30 | Rs 474.30 | Rs 491.30 | 14,130 |
| 2026-07-16 | Rs 468.00 | Rs 480.00 | Rs 467.00 | Rs 480.00 | 18,946 |
| 2026-07-15 | Rs 466.00 | Rs 479.90 | Rs 466.00 | Rs 470.00 | 3,334 |
| 2026-07-14 | Rs 463.00 | Rs 480.00 | Rs 463.00 | Rs 466.00 | 10,331 |
| 2026-07-13 | Rs 462.00 | Rs 475.00 | Rs 462.00 | Rs 470.00 | 9,604 |
| 2026-07-10 | Rs 461.00 | Rs 480.00 | Rs 461.00 | Rs 469.80 | 4,931 |
| 2026-07-09 | Rs 466.20 | Rs 470.00 | Rs 466.10 | Rs 470.00 | 6,136 |
| 2026-07-08 | Rs 467.30 | Rs 474.90 | Rs 467.30 | Rs 473.00 | 4,501 |
| 2026-07-07 | Rs 472.00 | Rs 482.50 | Rs 470.00 | Rs 475.00 | 15,252 |
| 2026-07-06 | Rs 474.00 | Rs 480.00 | Rs 473.00 | Rs 473.10 | 3,052 |
| 2026-07-03 | Rs 476.00 | Rs 480.00 | Rs 473.20 | Rs 476.90 | 3,925 |
| 2026-07-02 | Rs 475.00 | Rs 475.00 | Rs 470.10 | Rs 475.00 | 5,508 |
| 2026-07-01 | Rs 467.00 | Rs 479.00 | Rs 465.80 | Rs 475.00 | 5,464 |
| 2026-06-30 | Rs 471.00 | Rs 472.00 | Rs 465.10 | Rs 465.80 | 6,598 |
| 2026-06-29 | Rs 477.00 | Rs 477.00 | Rs 470.00 | Rs 470.00 | 15,207 |
| 2026-06-26 | Rs 477.30 | Rs 480.00 | Rs 477.30 | Rs 477.60 | 13,040 |
| 2026-06-25 | Rs 480.00 | Rs 480.00 | Rs 476.00 | Rs 478.00 | 2,150 |
| 2026-06-24 | Rs 484.00 | Rs 484.00 | Rs 475.10 | Rs 476.50 | 13,248 |
| 2026-06-23 | Rs 487.00 | Rs 487.00 | Rs 480.20 | Rs 482.00 | 4,255 |
| 2026-06-22 | Rs 483.50 | Rs 489.00 | Rs 480.20 | Rs 483.10 | 6,993 |
| 2026-06-19 | Rs 484.00 | Rs 488.00 | Rs 480.00 | Rs 483.50 | 12,913 |
| 2026-06-18 | Rs 480.00 | Rs 489.50 | Rs 480.00 | Rs 484.00 | 5,013 |
| 2026-06-17 | Rs 489.00 | Rs 490.00 | Rs 482.10 | Rs 482.60 | 10,580 |
| 2026-06-16 | Rs 484.00 | Rs 488.00 | Rs 484.00 | Rs 485.20 | 6,644 |
| 2026-06-15 | Rs 485.10 | Rs 492.00 | Rs 485.10 | Rs 486.50 | 20,007 |
| 2026-06-12 | Rs 483.20 | Rs 492.00 | Rs 483.20 | Rs 489.00 | 8,656 |
| 2026-06-11 | Rs 485.30 | Rs 493.00 | Rs 485.30 | Rs 489.80 | 8,603 |
| 2026-06-10 | Rs 490.00 | Rs 500.00 | Rs 490.00 | Rs 492.00 | 17,557 |
| 2026-06-09 | Rs 485.00 | Rs 493.90 | Rs 483.00 | Rs 492.90 | 15,877 |
| 2026-06-08 | Rs 488.00 | Rs 491.00 | Rs 487.50 | Rs 490.00 | 13,485 |
| 2026-06-05 | Rs 489.00 | Rs 497.00 | Rs 489.00 | Rs 490.00 | 15,808 |
| 2026-06-04 | Rs 504.70 | Rs 504.70 | Rs 489.50 | Rs 492.00 | 13,236 |
| 2026-06-03 | Rs 490.00 | Rs 495.00 | Rs 488.00 | Rs 490.00 | 16,752 |
| 2026-06-02 | Rs 485.00 | Rs 495.00 | Rs 485.00 | Rs 490.00 | 7,503 |
| 2026-06-01 | Rs 491.00 | Rs 500.00 | Rs 490.00 | Rs 490.70 | 7,253 |
| 2026-05-27 | Rs 502.00 | Rs 503.00 | Rs 495.00 | Rs 499.60 | 23,220 |
| 2026-05-26 | Rs 491.10 | Rs 500.00 | Rs 491.10 | Rs 497.00 | 17,789 |
| 2026-05-25 | Rs 492.00 | Rs 500.00 | Rs 492.00 | Rs 499.00 | 18,429 |
| 2026-05-22 | Rs 486.00 | Rs 492.00 | Rs 486.00 | Rs 491.90 | 17,182 |
| 2026-05-21 | Rs 492.00 | Rs 496.00 | Rs 488.00 | Rs 490.00 | 8,346 |
| 2026-05-20 | Rs 487.10 | Rs 494.00 | Rs 487.10 | Rs 492.50 | 7,226 |
| 2026-05-19 | Rs 494.00 | Rs 494.00 | Rs 487.00 | Rs 490.00 | 12,129 |
| 2026-05-18 | Rs 486.00 | Rs 495.00 | Rs 481.50 | Rs 493.90 | 27,588 |
| 2026-05-15 | Rs 481.10 | Rs 494.00 | Rs 481.10 | Rs 486.30 | 8,812 |
| 2026-05-14 | Rs 482.10 | Rs 491.00 | Rs 480.10 | Rs 486.40 | 20,015 |
| 2026-05-13 | Rs 485.00 | Rs 492.00 | Rs 480.30 | Rs 487.20 | 6,383 |
| 2026-05-12 | Rs 499.00 | Rs 499.00 | Rs 489.10 | Rs 490.00 | 10,516 |
| 2026-05-11 | Rs 490.00 | Rs 496.10 | Rs 488.00 | Rs 496.00 | 19,339 |
| 2026-05-08 | Rs 485.00 | Rs 492.00 | Rs 482.60 | Rs 489.00 | 7,506 |
| 2026-05-07 | Rs 480.00 | Rs 491.00 | Rs 478.00 | Rs 486.10 | 14,418 |
| 2026-05-06 | Rs 485.00 | Rs 488.00 | Rs 484.00 | Rs 485.50 | 9,467 |
| 2026-05-05 | Rs 477.00 | Rs 490.00 | Rs 477.00 | Rs 485.90 | 4,638 |
| 2026-05-04 | Rs 480.00 | Rs 491.00 | Rs 475.00 | Rs 487.00 | 12,281 |
| 2026-04-30 | Rs 480.20 | Rs 489.00 | Rs 480.00 | Rs 487.50 | 26,961 |
| 2026-04-29 | Rs 488.40 | Rs 490.00 | Rs 484.00 | Rs 488.00 | 12,990 |
| 2026-04-28 | Rs 495.00 | Rs 496.00 | Rs 488.20 | Rs 488.40 | 16,264 |
| 2026-04-27 | Rs 500.00 | Rs 501.00 | Rs 490.30 | Rs 495.00 | 10,890 |
| 2026-04-24 | Rs 484.00 | Rs 500.00 | Rs 484.00 | Rs 500.00 | 23,922 |
| 2026-04-23 | Rs 500.00 | Rs 502.00 | Rs 493.00 | Rs 498.00 | 23,720 |
| 2026-04-22 | Rs 499.00 | Rs 500.00 | Rs 487.00 | Rs 500.00 | 19,092 |
| 2026-04-21 | Rs 495.10 | Rs 500.00 | Rs 491.30 | Rs 496.00 | 10,254 |
| 2026-04-20 | Rs 507.00 | Rs 507.00 | Rs 497.60 | Rs 498.00 | 16,489 |
| 2026-04-17 | Rs 508.00 | Rs 508.00 | Rs 497.50 | Rs 507.00 | 21,664 |
| 2026-04-16 | Rs 505.00 | Rs 507.00 | Rs 496.30 | Rs 506.00 | 43,755 |
| 2026-04-15 | Rs 500.00 | Rs 510.00 | Rs 500.00 | Rs 504.50 | 35,799 |
| 2026-04-13 | Rs 496.00 | Rs 503.00 | Rs 496.00 | Rs 500.00 | 29,304 |
| 2026-04-10 | Rs 503.00 | Rs 505.00 | Rs 493.00 | Rs 500.00 | 29,957 |
| 2026-04-09 | Rs 500.00 | Rs 503.00 | Rs 490.00 | Rs 503.00 | 33,884 |
| 2026-04-08 | Rs 485.00 | Rs 494.00 | Rs 485.00 | Rs 494.00 | 19,935 |
| 2026-04-07 | Rs 495.00 | Rs 495.00 | Rs 483.20 | Rs 484.60 | 29,648 |
| 2026-04-06 | Rs 475.00 | Rs 493.60 | Rs 475.00 | Rs 489.90 | 30,454 |
| 2026-04-05 | Rs 486.50 | Rs 486.50 | Rs 470.00 | Rs 473.50 | 70,113 |
| 2026-04-02 | Rs 487.10 | Rs 496.70 | Rs 483.30 | Rs 491.00 | 39,500 |
| 2026-04-01 | Rs 495.10 | Rs 500.00 | Rs 489.00 | Rs 490.00 | 52,383 |
| 2026-03-31 | Rs 508.90 | Rs 508.90 | Rs 494.10 | Rs 500.00 | 44,172 |
| 2026-03-30 | Rs 500.00 | Rs 513.00 | Rs 496.90 | Rs 501.00 | 75,786 |
| 2026-03-29 | Rs 516.00 | Rs 520.00 | Rs 502.00 | Rs 507.00 | 99,489 |
| 2026-03-26 | Rs 515.00 | Rs 521.00 | Rs 512.00 | Rs 516.30 | 65,384 |
| 2026-03-25 | Rs 525.00 | Rs 526.00 | Rs 510.60 | Rs 516.00 | 80,275 |
| 2026-03-24 | Rs 531.00 | Rs 532.00 | Rs 518.50 | Rs 528.00 | 83,725 |
| 2026-03-23 | Rs 515.00 | Rs 526.00 | Rs 515.00 | Rs 526.00 | 127,195 |
| 2026-03-22 | Rs 515.00 | Rs 520.00 | Rs 511.00 | Rs 517.50 | 114,311 |
| 2026-03-19 | Rs 510.50 | Rs 517.00 | Rs 510.00 | Rs 511.50 | 144,633 |
| 2026-03-17 | Rs 510.00 | Rs 511.00 | Rs 499.30 | Rs 510.00 | 87,618 |
| 2026-03-16 | Rs 521.90 | Rs 521.90 | Rs 507.30 | Rs 510.50 | 53,090 |
| 2026-03-15 | Rs 505.00 | Rs 566.10 | Rs 505.00 | Rs 513.00 | 247,620 |
| 2026-03-12 | Rs 512.00 | Rs 516.90 | Rs 507.00 | Rs 514.90 | 71,439 |
| 2026-03-11 | Rs 520.00 | Rs 525.00 | Rs 510.00 | Rs 510.00 | 66,265 |
| 2026-03-10 | Rs 540.00 | Rs 540.00 | Rs 500.10 | Rs 518.60 | 361,048 |
| 2026-03-09 | Rs 504.60 | Rs 535.00 | Rs 504.60 | Rs 535.00 | 198 |
| 2026-03-03 | Rs 484.00 | Rs 496.00 | Rs 484.00 | Rs 494.80 | 30,488 |
| 2026-03-01 | Rs 480.00 | Rs 489.50 | Rs 480.00 | Rs 486.00 | 45,641 |
| 2026-02-26 | Rs 486.00 | Rs 486.00 | Rs 482.90 | Rs 484.50 | 28,822 |
| 2026-02-25 | Rs 480.00 | Rs 489.00 | Rs 480.00 | Rs 485.00 | 19,225 |
| 2026-02-24 | Rs 480.10 | Rs 484.00 | Rs 480.10 | Rs 482.10 | 12,527 |
| 2026-02-23 | Rs 479.10 | Rs 484.90 | Rs 479.10 | Rs 479.40 | 39,517 |
| 2026-02-22 | Rs 488.00 | Rs 489.00 | Rs 479.10 | Rs 480.00 | 41,135 |
| 2026-02-17 | Rs 484.20 | Rs 488.80 | Rs 482.00 | Rs 485.00 | 56,423 |
| 2026-02-16 | Rs 495.00 | Rs 503.90 | Rs 485.00 | Rs 490.00 | 31,932 |
| 2026-02-12 | Rs 474.00 | Rs 495.50 | Rs 474.00 | Rs 486.30 | 71,630 |
| 2026-02-11 | Rs 485.00 | Rs 490.00 | Rs 481.50 | Rs 482.90 | 32,515 |
| 2026-02-10 | Rs 488.00 | Rs 494.50 | Rs 481.00 | Rs 481.50 | 69,172 |
| 2026-02-09 | Rs 494.10 | Rs 499.00 | Rs 487.10 | Rs 487.50 | 64,777 |
| 2026-02-08 | Rs 500.00 | Rs 503.00 | Rs 490.00 | Rs 494.90 | 117,726 |
| 2026-02-05 | Rs 498.90 | Rs 501.70 | Rs 489.50 | Rs 492.00 | 101,265 |
| 2026-02-04 | Rs 492.00 | Rs 503.00 | Rs 489.00 | Rs 491.90 | 114,918 |
| 2026-02-03 | Rs 499.00 | Rs 503.00 | Rs 490.30 | Rs 496.00 | 79,175 |
| 2026-02-02 | Rs 506.00 | Rs 506.00 | Rs 495.60 | Rs 498.00 | 76,091 |
| 2026-02-01 | Rs 509.00 | Rs 509.00 | Rs 499.00 | Rs 502.00 | 86,568 |
| 2026-01-29 | Rs 506.60 | Rs 514.90 | Rs 504.00 | Rs 507.00 | 145,066 |
| 2026-01-28 | Rs 499.90 | Rs 540.00 | Rs 499.90 | Rs 506.60 | 183,514 |
| 2026-01-27 | Rs 530.00 | Rs 533.80 | Rs 508.00 | Rs 510.10 | 118,436 |
| 2026-01-26 | Rs 538.00 | Rs 538.00 | Rs 519.00 | Rs 530.00 | 163,280 |
| 2026-01-25 | Rs 505.00 | Rs 564.00 | Rs 505.00 | Rs 536.00 | 769,160 |
| 2026-01-22 | Rs 522.00 | Rs 522.00 | Rs 504.00 | Rs 515.00 | 139,871 |
| 2026-01-21 | Rs 524.00 | Rs 527.50 | Rs 512.20 | Rs 516.00 | 51,919 |
| 2026-01-20 | Rs 503.00 | Rs 530.00 | Rs 500.00 | Rs 524.80 | 594,345 |
| 2026-01-18 | Rs 506.60 | Rs 506.70 | Rs 495.00 | Rs 504.00 | 106,299 |
| 2026-01-14 | Rs 497.80 | Rs 504.60 | Rs 490.00 | Rs 502.80 | 184,300 |
| 2026-01-13 | Rs 500.00 | Rs 505.00 | Rs 490.10 | Rs 497.80 | 73,111 |
| 2026-01-12 | Rs 495.00 | Rs 502.00 | Rs 492.00 | Rs 495.00 | 59,275 |
| 2026-01-08 | Rs 497.00 | Rs 505.00 | Rs 497.00 | Rs 498.00 | 43,591 |
| 2026-01-07 | Rs 510.00 | Rs 511.40 | Rs 497.50 | Rs 503.90 | 54,437 |
| 2026-01-06 | Rs 510.00 | Rs 517.00 | Rs 499.00 | Rs 514.00 | 64,465 |
| 2026-01-05 | Rs 499.00 | Rs 512.00 | Rs 495.00 | Rs 510.00 | 38,671 |
| 2026-01-04 | Rs 500.00 | Rs 500.00 | Rs 495.00 | Rs 499.00 | 12,278 |
| 2026-01-01 | Rs 501.10 | Rs 509.90 | Rs 499.10 | Rs 501.00 | 60,355 |
| 2025-12-31 | Rs 505.00 | Rs 524.60 | Rs 499.20 | Rs 510.00 | 349,744 |
| 2025-12-29 | Rs 519.00 | Rs 520.00 | Rs 507.60 | Rs 507.60 | 66,181 |
| 2025-12-28 | Rs 521.40 | Rs 521.40 | Rs 513.00 | Rs 518.50 | 74,880 |
| 2025-12-24 | Rs 513.70 | Rs 523.50 | Rs 510.00 | Rs 511.30 | 55,824 |
| 2025-12-23 | Rs 520.00 | Rs 524.00 | Rs 515.10 | Rs 517.00 | 15,509 |
| 2025-12-22 | Rs 515.10 | Rs 520.00 | Rs 513.00 | Rs 518.00 | 20,159 |
| 2025-12-21 | Rs 525.00 | Rs 525.00 | Rs 518.00 | Rs 519.00 | 22,823 |
| 2025-12-18 | Rs 524.50 | Rs 530.00 | Rs 520.00 | Rs 522.30 | 23,777 |
| 2025-12-17 | Rs 513.10 | Rs 564.00 | Rs 513.10 | Rs 526.60 | 21,535 |
| 2025-12-16 | Rs 511.00 | Rs 522.00 | Rs 511.00 | Rs 521.00 | 21,739 |
| 2025-12-15 | Rs 511.30 | Rs 520.50 | Rs 511.30 | Rs 516.00 | 16,180 |
| 2025-12-14 | Rs 515.00 | Rs 523.00 | Rs 512.00 | Rs 516.90 | 30,143 |
| 2025-12-11 | Rs 515.50 | Rs 524.90 | Rs 515.50 | Rs 518.00 | 19,644 |
| 2025-12-10 | Rs 534.00 | Rs 534.00 | Rs 520.00 | Rs 520.20 | 19,944 |
| 2025-12-09 | Rs 524.00 | Rs 529.00 | Rs 522.00 | Rs 525.00 | 18,319 |
| 2025-12-08 | Rs 520.00 | Rs 534.20 | Rs 520.00 | Rs 524.00 | 39,945 |
| 2025-12-07 | Rs 525.30 | Rs 533.00 | Rs 520.50 | Rs 520.50 | 31,937 |
| 2025-12-03 | Rs 545.00 | Rs 545.00 | Rs 527.00 | Rs 528.10 | 89,252 |
| 2025-12-02 | Rs 587.20 | Rs 587.20 | Rs 540.00 | Rs 540.00 | 201,886 |
| 2025-12-01 | Rs 552.90 | Rs 602.00 | Rs 538.10 | Rs 599.00 | 113,200 |
| 2025-11-30 | Rs 548.00 | Rs 567.00 | Rs 535.00 | Rs 548.00 | 391,921 |
| 2025-11-27 | Rs 538.50 | Rs 546.00 | Rs 538.00 | Rs 545.90 | 65,497 |
| 2025-11-26 | Rs 530.00 | Rs 544.60 | Rs 530.00 | Rs 536.80 | 19,989 |
| 2025-11-25 | Rs 543.00 | Rs 546.80 | Rs 533.20 | Rs 534.00 | 40,733 |
| 2025-11-24 | Rs 528.10 | Rs 540.00 | Rs 528.10 | Rs 540.00 | 35,562 |
| 2025-11-23 | Rs 522.00 | Rs 532.20 | Rs 522.00 | Rs 531.60 | 29,901 |
| 2025-11-20 | Rs 532.80 | Rs 532.80 | Rs 518.40 | Rs 522.50 | 28,027 |
| 2025-11-19 | Rs 539.00 | Rs 539.00 | Rs 520.00 | Rs 528.90 | 25,989 |
| 2025-11-18 | Rs 535.00 | Rs 545.00 | Rs 528.00 | Rs 531.00 | 58,668 |
| 2025-11-17 | Rs 522.00 | Rs 535.00 | Rs 522.00 | Rs 535.00 | 62,923 |
| 2025-11-16 | Rs 523.70 | Rs 528.00 | Rs 516.00 | Rs 521.00 | 70,844 |
| 2025-11-13 | Rs 502.20 | Rs 526.00 | Rs 502.20 | Rs 523.70 | 92,258 |
| 2025-11-12 | Rs 501.00 | Rs 520.00 | Rs 501.00 | Rs 512.40 | 51,514 |
| 2025-11-11 | Rs 510.00 | Rs 519.00 | Rs 508.00 | Rs 510.40 | 81,119 |
| 2025-11-10 | Rs 507.00 | Rs 516.90 | Rs 507.00 | Rs 509.60 | 62,480 |
| 2025-11-09 | Rs 513.00 | Rs 517.00 | Rs 507.50 | Rs 515.00 | 27,024 |
| 2025-11-06 | Rs 510.00 | Rs 524.40 | Rs 508.10 | Rs 517.80 | 27,714 |
| 2025-11-05 | Rs 510.00 | Rs 520.00 | Rs 510.00 | Rs 518.00 | 44,210 |
| 2025-11-04 | Rs 517.00 | Rs 522.50 | Rs 507.00 | Rs 510.00 | 70,239 |
| 2025-11-03 | Rs 534.00 | Rs 534.00 | Rs 511.10 | Rs 517.00 | 53,319 |
| 2025-11-02 | Rs 534.00 | Rs 540.00 | Rs 525.00 | Rs 525.50 | 69,334 |
| 2025-10-30 | Rs 520.10 | Rs 538.00 | Rs 520.10 | Rs 535.00 | 87,461 |
| 2025-10-29 | Rs 514.90 | Rs 533.00 | Rs 505.10 | Rs 521.00 | 122,048 |
| 2025-10-28 | Rs 478.00 | Rs 515.00 | Rs 478.00 | Rs 506.00 | 66,961 |
| 2025-10-26 | Rs 469.00 | Rs 482.90 | Rs 469.00 | Rs 478.00 | 11,559 |
| 2025-10-19 | Rs 472.50 | Rs 479.90 | Rs 466.00 | Rs 477.90 | 11,746 |
| 2025-10-16 | Rs 476.00 | Rs 488.40 | Rs 472.10 | Rs 472.10 | 18,776 |
| 2025-10-15 | Rs 479.10 | Rs 495.00 | Rs 476.00 | Rs 480.00 | 23,512 |
| 2025-10-14 | Rs 488.30 | Rs 498.00 | Rs 481.00 | Rs 488.00 | 23,790 |
| 2025-10-13 | Rs 478.00 | Rs 504.00 | Rs 470.00 | Rs 498.00 | 23,832 |
| 2025-10-12 | Rs 490.10 | Rs 500.00 | Rs 475.10 | Rs 484.50 | 53,750 |
| 2025-10-09 | Rs 511.00 | Rs 531.00 | Rs 499.00 | Rs 499.00 | 50,722 |
| 2025-10-08 | Rs 524.00 | Rs 524.00 | Rs 496.70 | Rs 501.00 | 36,194 |
| 2025-10-07 | Rs 521.40 | Rs 529.50 | Rs 515.00 | Rs 515.50 | 45,670 |
| 2025-09-28 | Rs 523.00 | Rs 534.00 | Rs 523.00 | Rs 532.00 | 32,510 |
| 2025-09-25 | Rs 525.00 | Rs 535.00 | Rs 520.10 | Rs 532.00 | 33,163 |
| 2025-09-24 | Rs 520.50 | Rs 540.60 | Rs 520.00 | Rs 526.10 | 49,700 |
| 2025-09-23 | Rs 518.00 | Rs 537.00 | Rs 518.00 | Rs 530.00 | 51,225 |
| 2025-09-21 | Rs 480.20 | Rs 529.00 | Rs 480.20 | Rs 517.22 | 73,505 |
| 2025-09-18 | Rs 515.30 | Rs 515.30 | Rs 473.20 | Rs 490.00 | 5,977 |
| 2025-09-08 | Rs 530.00 | Rs 540.00 | Rs 525.20 | Rs 525.73 | 50,107 |
| 2025-09-07 | Rs 535.00 | Rs 543.00 | Rs 532.10 | Rs 534.41 | 41,595 |
| 2025-09-04 | Rs 534.00 | Rs 545.00 | Rs 532.10 | Rs 539.31 | 64,332 |