Him Star Urja Company Limited (HIMSTAR) Price History
Daily open, high, low, close and volume for Him Star Urja Company Limited (HIMSTAR) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 600.00 | Rs 606.00 | Rs 590.20 | Rs 605.00 | 1,964 |
| 2026-10-08 | Rs 596.30 | Rs 615.00 | Rs 596.00 | Rs 600.00 | 3,333 |
| 2026-10-07 | Rs 590.00 | Rs 605.00 | Rs 590.00 | Rs 605.00 | 3,681 |
| 2026-10-06 | Rs 586.10 | Rs 610.00 | Rs 586.10 | Rs 605.00 | 1,059 |
| 2026-10-05 | Rs 611.10 | Rs 614.00 | Rs 601.00 | Rs 604.00 | 3,318 |
| 2026-10-02 | Rs 620.00 | Rs 625.00 | Rs 615.00 | Rs 619.00 | 1,635 |
| 2026-10-01 | Rs 623.90 | Rs 635.00 | Rs 612.10 | Rs 624.00 | 3,455 |
| 2026-09-30 | Rs 628.00 | Rs 628.00 | Rs 610.10 | Rs 623.90 | 4,681 |
| 2026-09-29 | Rs 625.09 | Rs 634.90 | Rs 623.00 | Rs 628.50 | 1,391 |
| 2026-09-28 | Rs 635.00 | Rs 645.00 | Rs 625.00 | Rs 631.10 | 2,444 |
| 2026-09-24 | Rs 640.00 | Rs 650.00 | Rs 628.10 | Rs 644.00 | 1,392 |
| 2026-09-23 | Rs 644.00 | Rs 650.00 | Rs 635.10 | Rs 645.50 | 3,065 |
| 2026-09-22 | Rs 680.00 | Rs 680.00 | Rs 648.20 | Rs 656.00 | 1,709 |
| 2026-09-18 | Rs 650.00 | Rs 665.00 | Rs 646.30 | Rs 665.00 | 3,903 |
| 2026-09-17 | Rs 663.00 | Rs 680.00 | Rs 645.00 | Rs 660.00 | 2,425 |
| 2026-09-16 | Rs 680.00 | Rs 680.00 | Rs 655.00 | Rs 663.50 | 1,935 |
| 2026-09-15 | Rs 687.00 | Rs 700.00 | Rs 665.00 | Rs 676.00 | 2,732 |
| 2026-09-14 | Rs 650.00 | Rs 680.00 | Rs 645.50 | Rs 655.10 | 3,566 |
| 2026-09-11 | Rs 649.00 | Rs 664.00 | Rs 642.20 | Rs 659.00 | 1,280 |
| 2026-09-10 | Rs 650.00 | Rs 650.00 | Rs 630.50 | Rs 648.90 | 1,155 |
| 2026-09-09 | Rs 645.90 | Rs 675.00 | Rs 640.00 | Rs 650.00 | 3,536 |
| 2026-09-07 | Rs 632.00 | Rs 650.00 | Rs 623.20 | Rs 649.00 | 4,379 |
| 2026-09-03 | Rs 654.00 | Rs 654.00 | Rs 626.10 | Rs 632.00 | 2,279 |
| 2026-09-02 | Rs 621.10 | Rs 638.50 | Rs 620.00 | Rs 638.50 | 1,447 |
| 2026-09-01 | Rs 623.00 | Rs 659.00 | Rs 623.00 | Rs 638.90 | 3,691 |
| 2026-08-31 | Rs 650.00 | Rs 650.00 | Rs 625.00 | Rs 640.00 | 4,645 |
| 2026-08-27 | Rs 655.00 | Rs 665.00 | Rs 628.00 | Rs 659.90 | 4,618 |
| 2026-08-26 | Rs 651.00 | Rs 658.90 | Rs 641.00 | Rs 655.00 | 2,520 |
| 2026-08-25 | Rs 665.00 | Rs 665.00 | Rs 655.00 | Rs 658.00 | 3,400 |
| 2026-08-24 | Rs 670.00 | Rs 675.00 | Rs 652.10 | Rs 655.00 | 6,689 |
| 2026-08-21 | Rs 685.00 | Rs 699.90 | Rs 670.00 | Rs 670.00 | 3,560 |
| 2026-08-20 | Rs 671.00 | Rs 690.00 | Rs 671.00 | Rs 688.70 | 1,570 |
| 2026-08-19 | Rs 680.10 | Rs 698.90 | Rs 680.10 | Rs 686.40 | 2,640 |
| 2026-08-18 | Rs 692.00 | Rs 700.00 | Rs 682.20 | Rs 698.00 | 1,146 |
| 2026-08-17 | Rs 690.00 | Rs 701.50 | Rs 683.30 | Rs 692.00 | 2,615 |
| 2026-08-14 | Rs 691.10 | Rs 728.90 | Rs 680.10 | Rs 690.00 | 7,840 |
| 2026-08-13 | Rs 702.30 | Rs 714.90 | Rs 697.10 | Rs 701.30 | 2,030 |
| 2026-08-12 | Rs 724.90 | Rs 734.70 | Rs 707.10 | Rs 715.00 | 3,402 |
| 2026-08-11 | Rs 682.10 | Rs 719.50 | Rs 682.00 | Rs 718.90 | 5,620 |
| 2026-08-10 | Rs 690.00 | Rs 694.00 | Rs 685.00 | Rs 693.00 | 2,624 |
| 2026-08-07 | Rs 696.00 | Rs 707.80 | Rs 690.00 | Rs 696.00 | 4,565 |
| 2026-08-06 | Rs 709.00 | Rs 720.00 | Rs 706.00 | Rs 708.00 | 2,781 |
| 2026-08-05 | Rs 721.00 | Rs 730.00 | Rs 706.10 | Rs 727.00 | 2,432 |
| 2026-08-04 | Rs 737.00 | Rs 737.00 | Rs 721.00 | Rs 730.00 | 3,316 |
| 2026-08-03 | Rs 760.50 | Rs 760.50 | Rs 726.20 | Rs 738.70 | 2,599 |
| 2026-07-31 | Rs 710.00 | Rs 740.00 | Rs 710.00 | Rs 740.00 | 1,586 |
| 2026-07-30 | Rs 728.10 | Rs 732.00 | Rs 715.00 | Rs 725.00 | 3,315 |
| 2026-07-29 | Rs 722.70 | Rs 745.10 | Rs 722.70 | Rs 742.90 | 4,500 |
| 2026-07-28 | Rs 749.70 | Rs 749.80 | Rs 727.40 | Rs 739.00 | 6,080 |
| 2026-07-27 | Rs 748.00 | Rs 780.00 | Rs 721.10 | Rs 728.00 | 7,989 |
| 2026-07-24 | Rs 775.00 | Rs 794.90 | Rs 753.00 | Rs 770.00 | 11,420 |
| 2026-07-23 | Rs 731.00 | Rs 760.00 | Rs 717.00 | Rs 759.00 | 10,128 |
| 2026-07-22 | Rs 755.00 | Rs 760.00 | Rs 730.10 | Rs 751.00 | 8,786 |
| 2026-07-21 | Rs 770.00 | Rs 784.00 | Rs 745.00 | Rs 774.90 | 15,018 |
| 2026-07-20 | Rs 714.00 | Rs 770.00 | Rs 693.00 | Rs 762.00 | 10,958 |
| 2026-07-17 | Rs 653.00 | Rs 719.00 | Rs 653.00 | Rs 714.00 | 8,444 |
| 2026-07-16 | Rs 634.00 | Rs 650.00 | Rs 633.50 | Rs 648.50 | 3,549 |
| 2026-07-15 | Rs 650.00 | Rs 655.00 | Rs 627.00 | Rs 649.90 | 3,845 |
| 2026-07-14 | Rs 625.00 | Rs 655.00 | Rs 596.10 | Rs 644.00 | 8,078 |
| 2026-07-13 | Rs 680.00 | Rs 680.00 | Rs 610.20 | Rs 627.00 | 8,541 |
| 2026-07-10 | Rs 677.90 | Rs 696.90 | Rs 660.10 | Rs 670.00 | 2,758 |
| 2026-07-09 | Rs 712.00 | Rs 713.00 | Rs 659.60 | Rs 678.00 | 9,538 |
| 2026-07-08 | Rs 724.00 | Rs 737.90 | Rs 713.10 | Rs 713.10 | 3,085 |
| 2026-07-07 | Rs 721.10 | Rs 742.00 | Rs 721.10 | Rs 740.00 | 3,798 |
| 2026-07-06 | Rs 761.00 | Rs 761.00 | Rs 722.00 | Rs 743.00 | 7,139 |
| 2026-07-03 | Rs 761.00 | Rs 798.00 | Rs 758.00 | Rs 773.00 | 3,050 |
| 2026-07-02 | Rs 816.00 | Rs 816.00 | Rs 761.20 | Rs 780.00 | 5,357 |
| 2026-07-01 | Rs 741.00 | Rs 818.00 | Rs 741.00 | Rs 794.00 | 6,088 |
| 2026-06-30 | Rs 740.00 | Rs 795.00 | Rs 739.20 | Rs 751.00 | 6,351 |
| 2026-06-29 | Rs 712.50 | Rs 755.80 | Rs 712.50 | Rs 745.00 | 5,977 |
| 2026-06-26 | Rs 753.10 | Rs 785.00 | Rs 750.00 | Rs 750.00 | 3,483 |
| 2026-06-25 | Rs 810.00 | Rs 810.00 | Rs 763.40 | Rs 775.00 | 4,079 |
| 2026-06-24 | Rs 810.00 | Rs 810.00 | Rs 770.00 | Rs 793.00 | 8,482 |
| 2026-06-23 | Rs 805.20 | Rs 827.00 | Rs 800.00 | Rs 807.00 | 8,001 |
| 2026-06-22 | Rs 840.00 | Rs 840.00 | Rs 818.00 | Rs 818.30 | 2,189 |
| 2026-06-19 | Rs 823.20 | Rs 839.00 | Rs 822.10 | Rs 833.80 | 1,771 |
| 2026-06-18 | Rs 830.00 | Rs 843.90 | Rs 827.00 | Rs 837.90 | 1,649 |
| 2026-06-17 | Rs 830.00 | Rs 847.00 | Rs 830.00 | Rs 840.00 | 3,023 |
| 2026-06-16 | Rs 834.00 | Rs 845.00 | Rs 820.00 | Rs 845.00 | 6,313 |
| 2026-06-15 | Rs 837.00 | Rs 845.00 | Rs 824.00 | Rs 834.00 | 4,786 |
| 2026-06-12 | Rs 850.00 | Rs 860.00 | Rs 837.30 | Rs 847.90 | 2,649 |
| 2026-06-11 | Rs 852.00 | Rs 865.00 | Rs 850.00 | Rs 861.00 | 2,716 |
| 2026-06-10 | Rs 835.00 | Rs 875.00 | Rs 835.00 | Rs 860.00 | 5,020 |
| 2026-06-09 | Rs 840.40 | Rs 859.00 | Rs 830.00 | Rs 849.00 | 4,585 |
| 2026-06-08 | Rs 835.10 | Rs 848.00 | Rs 835.10 | Rs 847.90 | 3,244 |
| 2026-06-05 | Rs 860.00 | Rs 860.00 | Rs 837.00 | Rs 846.00 | 6,098 |
| 2026-06-04 | Rs 865.00 | Rs 880.00 | Rs 851.00 | Rs 860.00 | 5,220 |
| 2026-06-03 | Rs 856.00 | Rs 883.00 | Rs 855.00 | Rs 865.00 | 5,234 |
| 2026-06-02 | Rs 855.00 | Rs 870.00 | Rs 855.00 | Rs 863.20 | 2,551 |
| 2026-06-01 | Rs 858.40 | Rs 911.00 | Rs 852.10 | Rs 860.00 | 5,836 |
| 2026-05-27 | Rs 894.00 | Rs 898.90 | Rs 870.10 | Rs 884.90 | 7,842 |
| 2026-05-26 | Rs 900.00 | Rs 918.00 | Rs 880.00 | Rs 894.00 | 7,204 |
| 2026-05-25 | Rs 900.00 | Rs 929.50 | Rs 894.00 | Rs 910.00 | 10,076 |
| 2026-05-22 | Rs 875.00 | Rs 924.00 | Rs 875.00 | Rs 918.00 | 17,233 |
| 2026-05-21 | Rs 898.00 | Rs 900.00 | Rs 873.00 | Rs 880.00 | 3,076 |
| 2026-05-20 | Rs 870.00 | Rs 902.00 | Rs 862.30 | Rs 898.00 | 9,456 |
| 2026-05-19 | Rs 860.00 | Rs 895.00 | Rs 858.00 | Rs 873.50 | 5,369 |
| 2026-05-18 | Rs 856.00 | Rs 884.00 | Rs 856.00 | Rs 880.00 | 3,151 |
| 2026-05-15 | Rs 870.00 | Rs 880.00 | Rs 860.00 | Rs 878.00 | 3,280 |
| 2026-05-14 | Rs 866.70 | Rs 885.00 | Rs 866.70 | Rs 870.00 | 2,852 |
| 2026-05-13 | Rs 845.00 | Rs 887.00 | Rs 845.00 | Rs 887.00 | 5,322 |
| 2026-05-12 | Rs 925.00 | Rs 925.00 | Rs 870.00 | Rs 871.00 | 12,133 |
| 2026-05-11 | Rs 924.00 | Rs 940.00 | Rs 910.00 | Rs 920.00 | 9,674 |
| 2026-05-08 | Rs 865.00 | Rs 910.00 | Rs 855.10 | Rs 909.90 | 10,188 |
| 2026-05-07 | Rs 836.10 | Rs 875.00 | Rs 836.10 | Rs 867.00 | 4,595 |
| 2026-05-06 | Rs 832.00 | Rs 863.00 | Rs 832.00 | Rs 840.00 | 4,389 |
| 2026-05-05 | Rs 830.00 | Rs 850.00 | Rs 820.00 | Rs 850.00 | 4,523 |
| 2026-05-04 | Rs 846.00 | Rs 850.00 | Rs 825.00 | Rs 827.10 | 4,461 |
| 2026-04-30 | Rs 805.00 | Rs 865.00 | Rs 805.00 | Rs 840.00 | 14,834 |
| 2026-04-29 | Rs 872.00 | Rs 874.90 | Rs 828.00 | Rs 829.00 | 17,202 |
| 2026-04-28 | Rs 898.00 | Rs 898.00 | Rs 870.50 | Rs 872.00 | 6,367 |
| 2026-04-27 | Rs 892.90 | Rs 916.00 | Rs 881.00 | Rs 898.00 | 3,683 |
| 2026-04-24 | Rs 881.00 | Rs 905.50 | Rs 881.00 | Rs 892.90 | 6,686 |
| 2026-04-23 | Rs 920.00 | Rs 937.00 | Rs 905.00 | Rs 905.00 | 8,868 |
| 2026-04-22 | Rs 941.00 | Rs 941.00 | Rs 910.10 | Rs 928.00 | 10,904 |
| 2026-04-21 | Rs 940.00 | Rs 960.00 | Rs 920.00 | Rs 944.00 | 11,239 |
| 2026-04-20 | Rs 935.00 | Rs 964.00 | Rs 911.10 | Rs 947.00 | 15,455 |
| 2026-04-17 | Rs 929.10 | Rs 953.00 | Rs 918.00 | Rs 938.90 | 6,846 |
| 2026-04-16 | Rs 959.50 | Rs 972.50 | Rs 925.00 | Rs 948.00 | 13,924 |
| 2026-04-15 | Rs 955.50 | Rs 1,013.00 | Rs 950.00 | Rs 979.00 | 25,974 |
| 2026-04-13 | Rs 990.00 | Rs 990.00 | Rs 951.70 | Rs 975.00 | 10,445 |
| 2026-04-10 | Rs 974.20 | Rs 1,057.00 | Rs 955.00 | Rs 995.00 | 24,426 |
| 2026-04-09 | Rs 888.50 | Rs 994.00 | Rs 888.50 | Rs 994.00 | 32,701 |
| 2026-04-08 | Rs 865.00 | Rs 918.00 | Rs 850.00 | Rs 906.60 | 12,632 |
| 2026-04-07 | Rs 890.00 | Rs 904.90 | Rs 848.00 | Rs 849.00 | 7,834 |
| 2026-04-06 | Rs 810.50 | Rs 894.80 | Rs 805.00 | Rs 873.00 | 9,777 |
| 2026-04-05 | Rs 892.00 | Rs 892.00 | Rs 819.00 | Rs 827.00 | 15,686 |
| 2026-04-02 | Rs 914.00 | Rs 928.00 | Rs 880.20 | Rs 910.00 | 8,341 |
| 2026-04-01 | Rs 942.00 | Rs 944.00 | Rs 910.00 | Rs 931.00 | 11,755 |
| 2026-03-31 | Rs 960.00 | Rs 965.00 | Rs 928.00 | Rs 959.00 | 10,433 |
| 2026-03-30 | Rs 972.00 | Rs 990.00 | Rs 937.00 | Rs 961.00 | 14,315 |
| 2026-03-29 | Rs 1,005.00 | Rs 1,009.00 | Rs 975.00 | Rs 975.00 | 26,565 |
| 2026-03-26 | Rs 980.00 | Rs 1,032.00 | Rs 975.00 | Rs 1,025.00 | 39,897 |
| 2026-03-25 | Rs 935.10 | Rs 985.00 | Rs 935.10 | Rs 980.00 | 19,591 |
| 2026-03-24 | Rs 958.00 | Rs 976.00 | Rs 940.00 | Rs 945.00 | 8,388 |
| 2026-03-23 | Rs 950.00 | Rs 969.00 | Rs 940.10 | Rs 958.00 | 15,172 |
| 2026-03-22 | Rs 970.00 | Rs 985.00 | Rs 950.70 | Rs 962.00 | 15,667 |
| 2026-03-19 | Rs 979.00 | Rs 985.00 | Rs 956.00 | Rs 970.00 | 11,510 |
| 2026-03-17 | Rs 946.00 | Rs 995.00 | Rs 943.00 | Rs 967.90 | 9,350 |
| 2026-03-16 | Rs 966.00 | Rs 971.00 | Rs 941.00 | Rs 941.00 | 14,001 |
| 2026-03-15 | Rs 1,014.90 | Rs 1,018.00 | Rs 963.00 | Rs 966.00 | 21,244 |
| 2026-03-12 | Rs 995.00 | Rs 1,028.00 | Rs 977.00 | Rs 999.00 | 25,383 |
| 2026-03-11 | Rs 1,050.00 | Rs 1,050.00 | Rs 990.00 | Rs 1,014.00 | 36,524 |
| 2026-03-10 | Rs 1,117.00 | Rs 1,117.00 | Rs 1,029.00 | Rs 1,046.00 | 39,493 |
| 2026-03-09 | Rs 1,036.30 | Rs 1,117.00 | Rs 1,036.30 | Rs 1,117.00 | 1,605 |
| 2026-03-03 | Rs 995.60 | Rs 1,044.00 | Rs 976.10 | Rs 1,016.00 | 32,609 |
| 2026-03-01 | Rs 1,038.80 | Rs 1,038.80 | Rs 960.40 | Rs 1,015.90 | 25,784 |
| 2026-02-26 | Rs 980.00 | Rs 1,060.00 | Rs 965.00 | Rs 1,060.00 | 24,397 |
| 2026-02-25 | Rs 970.20 | Rs 1,005.00 | Rs 951.00 | Rs 1,000.00 | 22,686 |
| 2026-02-24 | Rs 939.80 | Rs 979.20 | Rs 939.80 | Rs 970.20 | 21,992 |
| 2026-02-23 | Rs 886.90 | Rs 969.00 | Rs 886.90 | Rs 958.90 | 27,929 |
| 2026-02-22 | Rs 919.20 | Rs 940.00 | Rs 903.60 | Rs 905.00 | 12,777 |
| 2026-02-17 | Rs 950.00 | Rs 975.00 | Rs 930.00 | Rs 937.90 | 17,947 |
| 2026-02-16 | Rs 941.00 | Rs 978.00 | Rs 937.00 | Rs 957.00 | 17,505 |
| 2026-02-12 | Rs 950.00 | Rs 978.00 | Rs 935.20 | Rs 956.00 | 14,019 |
| 2026-02-11 | Rs 1,000.00 | Rs 1,004.70 | Rs 940.00 | Rs 958.00 | 17,687 |
| 2026-02-10 | Rs 938.90 | Rs 1,024.90 | Rs 938.90 | Rs 985.00 | 29,986 |
| 2026-02-09 | Rs 1,000.00 | Rs 1,015.00 | Rs 936.00 | Rs 958.00 | 30,313 |
| 2026-02-08 | Rs 1,010.00 | Rs 1,034.00 | Rs 990.00 | Rs 1,000.00 | 22,446 |
| 2026-02-05 | Rs 1,050.00 | Rs 1,050.00 | Rs 989.80 | Rs 1,009.00 | 28,766 |
| 2026-02-04 | Rs 1,046.70 | Rs 1,100.00 | Rs 990.10 | Rs 1,037.50 | 22,088 |
| 2026-02-03 | Rs 1,056.70 | Rs 1,143.00 | Rs 1,041.00 | Rs 1,068.00 | 32,280 |
| 2026-02-02 | Rs 960.60 | Rs 1,078.20 | Rs 960.60 | Rs 1,078.20 | 47,789 |
| 2026-02-01 | Rs 1,029.00 | Rs 1,050.00 | Rs 980.00 | Rs 980.20 | 34,438 |
| 2026-01-29 | Rs 1,150.00 | Rs 1,174.00 | Rs 1,035.00 | Rs 1,050.00 | 67,887 |
| 2026-01-28 | Rs 1,147.60 | Rs 1,213.00 | Rs 1,061.80 | Rs 1,150.00 | 63,226 |
| 2026-01-27 | Rs 1,170.00 | Rs 1,264.00 | Rs 1,158.00 | Rs 1,171.00 | 63,815 |
| 2026-01-26 | Rs 1,065.90 | Rs 1,149.50 | Rs 1,045.00 | Rs 1,149.50 | 82,463 |
| 2026-01-25 | Rs 931.00 | Rs 1,045.00 | Rs 931.00 | Rs 1,045.00 | 96,219 |
| 2026-01-22 | Rs 900.00 | Rs 955.00 | Rs 891.00 | Rs 950.00 | 63,128 |
| 2026-01-21 | Rs 920.00 | Rs 925.00 | Rs 895.00 | Rs 900.00 | 23,726 |
| 2026-01-20 | Rs 934.90 | Rs 936.00 | Rs 902.00 | Rs 919.00 | 32,744 |
| 2026-01-18 | Rs 882.00 | Rs 930.00 | Rs 882.00 | Rs 919.00 | 26,544 |
| 2026-01-14 | Rs 913.00 | Rs 919.00 | Rs 891.00 | Rs 899.00 | 21,208 |
| 2026-01-13 | Rs 922.00 | Rs 957.00 | Rs 905.00 | Rs 913.00 | 42,562 |
| 2026-01-12 | Rs 928.10 | Rs 972.00 | Rs 910.00 | Rs 935.00 | 46,198 |
| 2026-01-08 | Rs 925.20 | Rs 1,000.00 | Rs 913.00 | Rs 947.00 | 37,445 |
| 2026-01-07 | Rs 916.60 | Rs 949.00 | Rs 899.00 | Rs 944.00 | 24,634 |
| 2026-01-06 | Rs 985.00 | Rs 1,005.00 | Rs 924.00 | Rs 935.30 | 41,564 |
| 2026-01-05 | Rs 884.00 | Rs 992.00 | Rs 884.00 | Rs 979.00 | 81,879 |
| 2026-01-04 | Rs 909.00 | Rs 909.00 | Rs 878.00 | Rs 902.00 | 32,730 |
| 2026-01-01 | Rs 824.20 | Rs 924.00 | Rs 824.20 | Rs 909.00 | 61,540 |
| 2025-12-31 | Rs 850.00 | Rs 878.00 | Rs 841.00 | Rs 841.00 | 27,418 |
| 2025-12-29 | Rs 885.00 | Rs 900.00 | Rs 846.00 | Rs 863.00 | 33,092 |
| 2025-12-28 | Rs 860.00 | Rs 895.00 | Rs 830.00 | Rs 885.00 | 34,201 |
| 2025-12-24 | Rs 808.90 | Rs 881.20 | Rs 808.90 | Rs 860.00 | 50,360 |
| 2025-12-23 | Rs 787.10 | Rs 826.00 | Rs 787.10 | Rs 825.40 | 19,025 |
| 2025-12-22 | Rs 825.40 | Rs 840.00 | Rs 803.10 | Rs 803.10 | 22,903 |
| 2025-12-21 | Rs 831.10 | Rs 873.00 | Rs 831.10 | Rs 840.00 | 14,274 |
| 2025-12-18 | Rs 838.40 | Rs 873.00 | Rs 825.00 | Rs 848.00 | 20,025 |
| 2025-12-17 | Rs 853.00 | Rs 889.00 | Rs 840.00 | Rs 855.50 | 25,652 |
| 2025-12-16 | Rs 852.60 | Rs 899.00 | Rs 845.00 | Rs 853.00 | 24,683 |
| 2025-12-15 | Rs 916.30 | Rs 950.00 | Rs 866.00 | Rs 870.00 | 24,741 |
| 2025-12-14 | Rs 939.40 | Rs 958.00 | Rs 902.30 | Rs 935.00 | 37,414 |
| 2025-12-11 | Rs 921.20 | Rs 943.00 | Rs 900.00 | Rs 921.00 | 34,226 |
| 2025-12-10 | Rs 970.20 | Rs 971.00 | Rs 923.30 | Rs 940.00 | 20,829 |
| 2025-12-09 | Rs 1,009.40 | Rs 1,050.60 | Rs 949.80 | Rs 990.00 | 37,481 |
| 2025-12-08 | Rs 989.80 | Rs 1,071.00 | Rs 940.40 | Rs 1,030.00 | 71,075 |
| 2025-12-07 | Rs 1,020.00 | Rs 1,097.90 | Rs 985.20 | Rs 1,010.00 | 58,924 |
| 2025-12-03 | Rs 940.80 | Rs 1,035.00 | Rs 922.00 | Rs 1,020.00 | 56,494 |
| 2025-12-02 | Rs 914.70 | Rs 1,002.00 | Rs 882.30 | Rs 960.00 | 38,731 |
| 2025-12-01 | Rs 889.00 | Rs 940.00 | Rs 878.00 | Rs 933.30 | 20,090 |
| 2025-11-30 | Rs 847.70 | Rs 917.00 | Rs 847.70 | Rs 907.10 | 36,262 |
| 2025-11-27 | Rs 919.30 | Rs 973.00 | Rs 865.00 | Rs 865.00 | 44,361 |
| 2025-11-26 | Rs 912.40 | Rs 984.00 | Rs 880.00 | Rs 938.00 | 47,659 |
| 2025-11-25 | Rs 866.40 | Rs 952.00 | Rs 821.00 | Rs 931.00 | 44,943 |
| 2025-11-24 | Rs 809.70 | Rs 884.00 | Rs 809.70 | Rs 884.00 | 40,393 |
| 2025-11-23 | Rs 772.80 | Rs 854.00 | Rs 750.00 | Rs 826.20 | 61,076 |
| 2025-11-20 | Rs 729.70 | Rs 810.00 | Rs 715.20 | Rs 788.50 | 51,453 |
| 2025-11-19 | Rs 663.40 | Rs 744.50 | Rs 663.40 | Rs 744.50 | 56,113 |
| 2025-11-18 | Rs 622.00 | Rs 678.30 | Rs 622.00 | Rs 676.90 | 31,242 |
| 2025-11-17 | Rs 601.10 | Rs 633.40 | Rs 601.10 | Rs 622.70 | 18,153 |
| 2025-11-16 | Rs 595.40 | Rs 617.10 | Rs 595.40 | Rs 604.10 | 9,133 |
| 2025-11-13 | Rs 595.00 | Rs 612.00 | Rs 595.00 | Rs 600.00 | 9,741 |
| 2025-11-12 | Rs 597.00 | Rs 602.00 | Rs 594.00 | Rs 599.00 | 5,670 |
| 2025-11-11 | Rs 585.10 | Rs 609.00 | Rs 585.10 | Rs 608.00 | 7,320 |
| 2025-11-10 | Rs 595.00 | Rs 610.00 | Rs 595.00 | Rs 597.00 | 7,150 |
| 2025-11-09 | Rs 600.00 | Rs 612.50 | Rs 600.00 | Rs 602.00 | 10,426 |
| 2025-11-06 | Rs 615.00 | Rs 625.00 | Rs 608.50 | Rs 610.00 | 7,848 |
| 2025-11-05 | Rs 613.00 | Rs 624.70 | Rs 613.00 | Rs 622.70 | 7,197 |
| 2025-11-04 | Rs 630.00 | Rs 636.00 | Rs 617.40 | Rs 624.00 | 7,138 |
| 2025-11-03 | Rs 646.00 | Rs 650.00 | Rs 626.00 | Rs 635.00 | 9,340 |
| 2025-11-02 | Rs 605.50 | Rs 646.00 | Rs 605.10 | Rs 646.00 | 16,879 |
| 2025-10-30 | Rs 603.00 | Rs 620.00 | Rs 600.00 | Rs 615.00 | 10,128 |
| 2025-10-29 | Rs 610.00 | Rs 627.00 | Rs 606.00 | Rs 613.00 | 7,080 |
| 2025-10-28 | Rs 588.10 | Rs 620.00 | Rs 588.10 | Rs 618.00 | 9,500 |
| 2025-10-26 | Rs 595.00 | Rs 597.00 | Rs 586.00 | Rs 595.00 | 2,055 |
| 2025-10-19 | Rs 595.00 | Rs 600.00 | Rs 585.00 | Rs 595.00 | 6,556 |
| 2025-10-16 | Rs 600.00 | Rs 606.00 | Rs 594.10 | Rs 602.00 | 11,442 |
| 2025-10-15 | Rs 631.00 | Rs 631.00 | Rs 601.00 | Rs 606.10 | 8,176 |
| 2025-10-14 | Rs 636.00 | Rs 642.00 | Rs 607.00 | Rs 619.00 | 9,370 |
| 2025-10-13 | Rs 600.00 | Rs 637.00 | Rs 597.10 | Rs 636.00 | 11,440 |
| 2025-10-12 | Rs 620.00 | Rs 625.00 | Rs 605.00 | Rs 608.00 | 15,730 |
| 2025-10-09 | Rs 637.50 | Rs 663.00 | Rs 620.20 | Rs 630.10 | 16,468 |
| 2025-10-08 | Rs 645.00 | Rs 652.00 | Rs 616.60 | Rs 625.00 | 28,090 |
| 2025-10-07 | Rs 674.30 | Rs 674.30 | Rs 619.20 | Rs 651.10 | 39,857 |
| 2025-09-28 | Rs 706.80 | Rs 762.30 | Rs 666.40 | Rs 688.00 | 76,236 |
| 2025-09-25 | Rs 642.60 | Rs 693.00 | Rs 642.60 | Rs 693.00 | 3,810 |
| 2025-09-24 | Rs 584.20 | Rs 630.00 | Rs 584.20 | Rs 630.00 | 4,010 |
| 2025-09-23 | Rs 531.20 | Rs 572.80 | Rs 531.20 | Rs 572.80 | 2,710 |
| 2025-09-21 | Rs 465.00 | Rs 520.80 | Rs 465.00 | Rs 520.80 | 2,380 |
| 2025-09-18 | Rs 439.00 | Rs 473.50 | Rs 439.00 | Rs 473.50 | 290 |
| 2025-09-08 | Rs 399.20 | Rs 430.50 | Rs 399.20 | Rs 430.50 | 250 |
| 2025-09-07 | Rs 355.00 | Rs 391.40 | Rs 355.00 | Rs 391.40 | 230 |
| 2025-09-04 | Rs 319.30 | Rs 355.90 | Rs 319.30 | Rs 355.90 | 160 |