Jyoti Bikash Bank Limited (JBBL) Price History
Daily open, high, low, close and volume for Jyoti Bikash Bank Limited (JBBL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 337.20 | Rs 347.00 | Rs 337.20 | Rs 343.00 | 23,884 |
| 2026-10-08 | Rs 337.10 | Rs 340.00 | Rs 336.10 | Rs 339.00 | 20,417 |
| 2026-10-07 | Rs 340.20 | Rs 342.00 | Rs 340.00 | Rs 340.60 | 14,271 |
| 2026-10-06 | Rs 342.90 | Rs 342.90 | Rs 340.00 | Rs 340.10 | 17,547 |
| 2026-10-05 | Rs 338.10 | Rs 343.00 | Rs 335.10 | Rs 340.00 | 29,408 |
| 2026-10-02 | Rs 350.00 | Rs 350.00 | Rs 342.00 | Rs 343.00 | 9,419 |
| 2026-10-01 | Rs 345.00 | Rs 348.90 | Rs 343.30 | Rs 344.90 | 6,901 |
| 2026-09-30 | Rs 345.00 | Rs 352.00 | Rs 345.00 | Rs 345.50 | 11,533 |
| 2026-09-29 | Rs 343.00 | Rs 348.00 | Rs 341.50 | Rs 348.00 | 34,699 |
| 2026-09-28 | Rs 352.00 | Rs 354.00 | Rs 345.30 | Rs 346.00 | 19,024 |
| 2026-09-24 | Rs 347.50 | Rs 351.90 | Rs 346.00 | Rs 351.90 | 33,905 |
| 2026-09-23 | Rs 354.10 | Rs 355.00 | Rs 348.30 | Rs 348.30 | 54,465 |
| 2026-09-22 | Rs 364.30 | Rs 364.30 | Rs 350.00 | Rs 356.00 | 141,988 |
| 2026-09-18 | Rs 343.10 | Rs 352.00 | Rs 343.10 | Rs 347.00 | 46,565 |
| 2026-09-17 | Rs 345.00 | Rs 351.00 | Rs 343.00 | Rs 343.30 | 104,825 |
| 2026-09-16 | Rs 348.50 | Rs 348.50 | Rs 342.30 | Rs 342.50 | 25,534 |
| 2026-09-15 | Rs 357.00 | Rs 357.00 | Rs 343.00 | Rs 348.50 | 105,944 |
| 2026-09-14 | Rs 337.00 | Rs 345.00 | Rs 335.00 | Rs 340.00 | 35,199 |
| 2026-09-11 | Rs 325.40 | Rs 334.50 | Rs 325.40 | Rs 334.50 | 12,564 |
| 2026-09-10 | Rs 331.90 | Rs 331.90 | Rs 325.00 | Rs 328.60 | 17,313 |
| 2026-09-09 | Rs 334.90 | Rs 335.00 | Rs 328.20 | Rs 329.00 | 28,133 |
| 2026-09-07 | Rs 323.00 | Rs 337.00 | Rs 323.00 | Rs 334.90 | 43,266 |
| 2026-09-03 | Rs 325.00 | Rs 329.90 | Rs 318.00 | Rs 325.00 | 24,532 |
| 2026-09-02 | Rs 323.00 | Rs 328.00 | Rs 322.50 | Rs 327.00 | 15,957 |
| 2026-09-01 | Rs 325.00 | Rs 329.50 | Rs 324.10 | Rs 324.70 | 13,819 |
| 2026-08-31 | Rs 327.00 | Rs 332.00 | Rs 320.10 | Rs 325.00 | 24,411 |
| 2026-08-27 | Rs 326.40 | Rs 334.90 | Rs 326.40 | Rs 331.90 | 30,488 |
| 2026-08-26 | Rs 333.00 | Rs 336.50 | Rs 325.10 | Rs 332.00 | 188,204 |
| 2026-08-25 | Rs 333.00 | Rs 335.00 | Rs 328.70 | Rs 333.00 | 25,679 |
| 2026-08-24 | Rs 332.50 | Rs 334.90 | Rs 330.40 | Rs 332.90 | 13,717 |
| 2026-08-21 | Rs 333.00 | Rs 336.00 | Rs 330.00 | Rs 333.90 | 20,618 |
| 2026-08-20 | Rs 334.20 | Rs 335.00 | Rs 333.30 | Rs 334.00 | 17,330 |
| 2026-08-19 | Rs 334.00 | Rs 337.00 | Rs 333.30 | Rs 334.20 | 15,663 |
| 2026-08-18 | Rs 336.50 | Rs 340.00 | Rs 333.50 | Rs 334.50 | 11,081 |
| 2026-08-17 | Rs 338.00 | Rs 338.10 | Rs 333.00 | Rs 337.00 | 29,227 |
| 2026-08-14 | Rs 322.00 | Rs 342.00 | Rs 322.00 | Rs 338.00 | 26,308 |
| 2026-08-13 | Rs 337.90 | Rs 340.00 | Rs 336.00 | Rs 338.10 | 9,349 |
| 2026-08-12 | Rs 338.00 | Rs 339.00 | Rs 333.30 | Rs 336.00 | 33,905 |
| 2026-08-11 | Rs 330.00 | Rs 341.70 | Rs 330.00 | Rs 337.20 | 17,103 |
| 2026-08-10 | Rs 338.20 | Rs 340.00 | Rs 336.00 | Rs 339.00 | 32,729 |
| 2026-08-07 | Rs 350.00 | Rs 350.00 | Rs 338.00 | Rs 340.00 | 31,771 |
| 2026-08-06 | Rs 350.10 | Rs 350.10 | Rs 340.00 | Rs 343.00 | 46,913 |
| 2026-08-05 | Rs 342.30 | Rs 350.00 | Rs 342.30 | Rs 345.00 | 18,013 |
| 2026-08-04 | Rs 344.00 | Rs 347.50 | Rs 341.00 | Rs 347.50 | 58,926 |
| 2026-08-03 | Rs 346.00 | Rs 353.00 | Rs 343.60 | Rs 343.80 | 26,528 |
| 2026-07-31 | Rs 344.00 | Rs 348.00 | Rs 343.00 | Rs 347.10 | 23,080 |
| 2026-07-30 | Rs 345.10 | Rs 349.80 | Rs 345.10 | Rs 345.50 | 23,798 |
| 2026-07-29 | Rs 345.40 | Rs 354.00 | Rs 345.40 | Rs 347.20 | 26,253 |
| 2026-07-28 | Rs 352.00 | Rs 354.50 | Rs 348.00 | Rs 349.60 | 28,138 |
| 2026-07-27 | Rs 360.10 | Rs 366.00 | Rs 346.00 | Rs 348.00 | 79,116 |
| 2026-07-24 | Rs 354.00 | Rs 364.50 | Rs 354.00 | Rs 364.10 | 96,275 |
| 2026-07-23 | Rs 354.00 | Rs 359.00 | Rs 346.10 | Rs 359.00 | 28,328 |
| 2026-07-22 | Rs 355.00 | Rs 355.00 | Rs 349.00 | Rs 349.00 | 36,222 |
| 2026-07-21 | Rs 357.00 | Rs 357.00 | Rs 351.00 | Rs 354.00 | 32,674 |
| 2026-07-20 | Rs 350.00 | Rs 357.50 | Rs 347.00 | Rs 357.00 | 62,902 |
| 2026-07-17 | Rs 336.00 | Rs 351.90 | Rs 335.00 | Rs 349.70 | 23,039 |
| 2026-07-16 | Rs 343.00 | Rs 345.90 | Rs 338.20 | Rs 339.00 | 8,028 |
| 2026-07-15 | Rs 339.00 | Rs 345.10 | Rs 339.00 | Rs 342.20 | 33,725 |
| 2026-07-14 | Rs 335.00 | Rs 342.00 | Rs 328.20 | Rs 337.50 | 23,179 |
| 2026-07-13 | Rs 340.00 | Rs 341.90 | Rs 332.20 | Rs 333.00 | 31,072 |
| 2026-07-10 | Rs 335.00 | Rs 340.00 | Rs 335.00 | Rs 335.70 | 8,670 |
| 2026-07-09 | Rs 335.00 | Rs 338.00 | Rs 333.00 | Rs 335.00 | 29,143 |
| 2026-07-08 | Rs 338.50 | Rs 340.10 | Rs 335.00 | Rs 339.00 | 27,611 |
| 2026-07-07 | Rs 339.00 | Rs 345.00 | Rs 336.40 | Rs 345.00 | 26,329 |
| 2026-07-06 | Rs 340.00 | Rs 340.00 | Rs 335.00 | Rs 335.00 | 25,632 |
| 2026-07-03 | Rs 340.00 | Rs 344.50 | Rs 338.20 | Rs 343.00 | 17,138 |
| 2026-07-02 | Rs 336.00 | Rs 342.00 | Rs 335.10 | Rs 339.00 | 17,044 |
| 2026-07-01 | Rs 338.00 | Rs 343.00 | Rs 333.20 | Rs 338.00 | 24,688 |
| 2026-06-30 | Rs 336.00 | Rs 338.00 | Rs 334.00 | Rs 334.80 | 16,149 |
| 2026-06-29 | Rs 335.30 | Rs 340.00 | Rs 333.00 | Rs 336.00 | 27,449 |
| 2026-06-26 | Rs 343.00 | Rs 343.00 | Rs 337.00 | Rs 338.00 | 28,817 |
| 2026-06-25 | Rs 336.80 | Rs 343.00 | Rs 336.50 | Rs 340.00 | 8,176 |
| 2026-06-24 | Rs 347.50 | Rs 347.50 | Rs 336.10 | Rs 341.00 | 25,321 |
| 2026-06-23 | Rs 327.80 | Rs 348.00 | Rs 327.80 | Rs 345.00 | 19,777 |
| 2026-06-22 | Rs 346.00 | Rs 349.00 | Rs 343.20 | Rs 345.00 | 20,468 |
| 2026-06-19 | Rs 349.00 | Rs 349.00 | Rs 343.00 | Rs 346.00 | 34,317 |
| 2026-06-18 | Rs 351.00 | Rs 353.20 | Rs 347.00 | Rs 347.00 | 25,192 |
| 2026-06-17 | Rs 351.60 | Rs 354.80 | Rs 348.00 | Rs 349.60 | 19,893 |
| 2026-06-16 | Rs 355.80 | Rs 355.80 | Rs 348.10 | Rs 351.60 | 12,121 |
| 2026-06-15 | Rs 351.20 | Rs 356.90 | Rs 349.00 | Rs 352.00 | 36,234 |
| 2026-06-12 | Rs 351.00 | Rs 355.00 | Rs 350.60 | Rs 353.90 | 11,765 |
| 2026-06-11 | Rs 353.00 | Rs 355.20 | Rs 350.00 | Rs 354.00 | 36,745 |
| 2026-06-10 | Rs 352.10 | Rs 360.90 | Rs 352.10 | Rs 354.00 | 18,696 |
| 2026-06-09 | Rs 355.00 | Rs 360.00 | Rs 353.10 | Rs 357.00 | 36,878 |
| 2026-06-08 | Rs 342.00 | Rs 361.90 | Rs 342.00 | Rs 358.00 | 29,279 |
| 2026-06-05 | Rs 355.00 | Rs 364.70 | Rs 355.00 | Rs 359.90 | 38,973 |
| 2026-06-04 | Rs 380.00 | Rs 380.00 | Rs 361.00 | Rs 361.00 | 18,172 |
| 2026-06-03 | Rs 371.00 | Rs 372.00 | Rs 362.30 | Rs 365.00 | 98,385 |
| 2026-06-02 | Rs 350.10 | Rs 364.00 | Rs 350.10 | Rs 364.00 | 35,724 |
| 2026-06-01 | Rs 360.00 | Rs 365.00 | Rs 355.00 | Rs 357.90 | 32,012 |
| 2026-05-27 | Rs 380.00 | Rs 380.00 | Rs 346.90 | Rs 363.00 | 39,504 |
| 2026-05-26 | Rs 380.00 | Rs 380.00 | Rs 358.90 | Rs 364.90 | 22,270 |
| 2026-05-25 | Rs 343.50 | Rs 368.00 | Rs 343.50 | Rs 367.60 | 36,372 |
| 2026-05-22 | Rs 362.00 | Rs 362.00 | Rs 357.00 | Rs 361.50 | 25,261 |
| 2026-05-21 | Rs 343.90 | Rs 363.00 | Rs 343.90 | Rs 359.00 | 20,102 |
| 2026-05-20 | Rs 355.20 | Rs 362.00 | Rs 355.00 | Rs 361.90 | 22,855 |
| 2026-05-19 | Rs 339.80 | Rs 368.00 | Rs 339.80 | Rs 357.00 | 37,468 |
| 2026-05-18 | Rs 336.40 | Rs 363.00 | Rs 336.40 | Rs 357.60 | 149,143 |
| 2026-05-15 | Rs 352.50 | Rs 358.00 | Rs 352.50 | Rs 354.10 | 111,184 |
| 2026-05-14 | Rs 360.00 | Rs 360.00 | Rs 352.50 | Rs 354.40 | 20,712 |
| 2026-05-13 | Rs 354.00 | Rs 357.90 | Rs 352.10 | Rs 357.90 | 21,748 |
| 2026-05-12 | Rs 369.00 | Rs 369.00 | Rs 357.50 | Rs 358.00 | 67,191 |
| 2026-05-11 | Rs 361.00 | Rs 367.00 | Rs 361.00 | Rs 366.00 | 34,299 |
| 2026-05-08 | Rs 353.00 | Rs 362.00 | Rs 352.10 | Rs 359.10 | 19,535 |
| 2026-05-07 | Rs 356.00 | Rs 356.10 | Rs 352.50 | Rs 354.90 | 27,042 |
| 2026-05-06 | Rs 351.00 | Rs 359.80 | Rs 351.00 | Rs 352.70 | 68,359 |
| 2026-05-05 | Rs 350.00 | Rs 360.00 | Rs 345.20 | Rs 354.00 | 30,959 |
| 2026-05-04 | Rs 360.10 | Rs 366.70 | Rs 350.00 | Rs 353.80 | 46,360 |
| 2026-04-30 | Rs 380.10 | Rs 380.10 | Rs 357.00 | Rs 360.10 | 73,257 |
| 2026-04-29 | Rs 360.00 | Rs 369.70 | Rs 360.00 | Rs 362.00 | 266,481 |
| 2026-04-28 | Rs 371.80 | Rs 372.70 | Rs 362.00 | Rs 366.00 | 72,064 |
| 2026-04-27 | Rs 380.00 | Rs 380.00 | Rs 368.00 | Rs 371.80 | 119,030 |
| 2026-04-24 | Rs 360.20 | Rs 375.00 | Rs 358.00 | Rs 372.00 | 219,984 |
| 2026-04-23 | Rs 367.00 | Rs 373.90 | Rs 365.00 | Rs 366.00 | 29,307 |
| 2026-04-22 | Rs 369.00 | Rs 376.80 | Rs 361.10 | Rs 370.30 | 145,991 |
| 2026-04-21 | Rs 378.00 | Rs 380.00 | Rs 370.00 | Rs 372.00 | 55,721 |
| 2026-04-20 | Rs 386.00 | Rs 386.00 | Rs 378.00 | Rs 378.00 | 94,652 |
| 2026-04-17 | Rs 380.00 | Rs 386.90 | Rs 376.10 | Rs 385.00 | 154,018 |
| 2026-04-16 | Rs 379.00 | Rs 384.90 | Rs 377.00 | Rs 380.00 | 236,826 |
| 2026-04-15 | Rs 372.00 | Rs 383.00 | Rs 371.10 | Rs 379.90 | 139,062 |
| 2026-04-13 | Rs 370.00 | Rs 378.50 | Rs 370.00 | Rs 371.00 | 56,117 |
| 2026-04-10 | Rs 378.00 | Rs 378.00 | Rs 366.00 | Rs 374.00 | 104,348 |
| 2026-04-09 | Rs 369.50 | Rs 378.90 | Rs 368.00 | Rs 378.50 | 175,117 |
| 2026-04-08 | Rs 360.00 | Rs 369.80 | Rs 356.10 | Rs 369.50 | 108,329 |
| 2026-04-07 | Rs 355.90 | Rs 374.00 | Rs 355.00 | Rs 356.00 | 57,825 |
| 2026-04-06 | Rs 345.00 | Rs 364.30 | Rs 335.00 | Rs 362.00 | 99,118 |
| 2026-04-05 | Rs 356.80 | Rs 360.00 | Rs 343.00 | Rs 348.10 | 152,006 |
| 2026-04-02 | Rs 363.00 | Rs 370.10 | Rs 356.20 | Rs 364.00 | 188,154 |
| 2026-04-01 | Rs 375.00 | Rs 375.00 | Rs 356.80 | Rs 361.00 | 152,348 |
| 2026-03-31 | Rs 370.00 | Rs 380.00 | Rs 361.00 | Rs 374.90 | 194,185 |
| 2026-03-30 | Rs 372.00 | Rs 381.00 | Rs 366.70 | Rs 370.00 | 306,207 |
| 2026-03-29 | Rs 380.00 | Rs 389.00 | Rs 370.00 | Rs 370.10 | 271,941 |
| 2026-03-26 | Rs 374.00 | Rs 385.00 | Rs 374.00 | Rs 384.90 | 142,213 |
| 2026-03-25 | Rs 389.00 | Rs 390.00 | Rs 377.30 | Rs 378.00 | 222,192 |
| 2026-03-24 | Rs 391.00 | Rs 394.00 | Rs 386.50 | Rs 391.00 | 164,064 |
| 2026-03-23 | Rs 390.00 | Rs 393.70 | Rs 381.30 | Rs 390.00 | 296,498 |
| 2026-03-22 | Rs 378.00 | Rs 395.00 | Rs 378.00 | Rs 389.80 | 488,161 |
| 2026-03-19 | Rs 359.10 | Rs 378.00 | Rs 359.10 | Rs 375.00 | 394,005 |
| 2026-03-17 | Rs 352.00 | Rs 362.00 | Rs 352.00 | Rs 359.10 | 72,564 |
| 2026-03-16 | Rs 370.00 | Rs 370.00 | Rs 350.00 | Rs 356.90 | 130,577 |
| 2026-03-15 | Rs 360.00 | Rs 365.00 | Rs 355.00 | Rs 363.00 | 205,012 |
| 2026-03-12 | Rs 345.10 | Rs 359.00 | Rs 345.10 | Rs 356.00 | 70,066 |
| 2026-03-11 | Rs 354.00 | Rs 360.00 | Rs 344.00 | Rs 347.00 | 94,163 |
| 2026-03-10 | Rs 366.10 | Rs 366.10 | Rs 346.00 | Rs 359.00 | 247,438 |
| 2026-03-09 | Rs 345.70 | Rs 366.10 | Rs 345.70 | Rs 366.10 | 1,570 |
| 2026-03-03 | Rs 330.20 | Rs 339.90 | Rs 330.20 | Rs 339.00 | 34,933 |
| 2026-03-01 | Rs 327.10 | Rs 334.00 | Rs 326.00 | Rs 333.90 | 44,892 |
| 2026-02-26 | Rs 332.00 | Rs 333.00 | Rs 329.00 | Rs 329.50 | 26,520 |
| 2026-02-25 | Rs 332.00 | Rs 332.00 | Rs 326.00 | Rs 328.60 | 36,101 |
| 2026-02-24 | Rs 325.50 | Rs 331.80 | Rs 324.00 | Rs 328.00 | 22,618 |
| 2026-02-23 | Rs 328.50 | Rs 328.50 | Rs 322.60 | Rs 325.90 | 33,269 |
| 2026-02-22 | Rs 329.00 | Rs 334.50 | Rs 325.00 | Rs 325.20 | 57,147 |
| 2026-02-17 | Rs 337.00 | Rs 337.00 | Rs 331.00 | Rs 332.00 | 47,315 |
| 2026-02-16 | Rs 341.00 | Rs 342.90 | Rs 334.00 | Rs 334.00 | 52,522 |
| 2026-02-12 | Rs 333.90 | Rs 341.70 | Rs 328.40 | Rs 337.00 | 91,669 |
| 2026-02-11 | Rs 333.50 | Rs 340.00 | Rs 329.00 | Rs 330.00 | 55,646 |
| 2026-02-10 | Rs 333.00 | Rs 333.00 | Rs 326.40 | Rs 330.00 | 56,556 |
| 2026-02-09 | Rs 334.00 | Rs 338.20 | Rs 329.50 | Rs 329.50 | 101,489 |
| 2026-02-08 | Rs 342.00 | Rs 348.00 | Rs 337.50 | Rs 337.50 | 46,115 |
| 2026-02-05 | Rs 335.00 | Rs 344.00 | Rs 333.00 | Rs 338.00 | 76,564 |
| 2026-02-04 | Rs 333.00 | Rs 340.00 | Rs 333.00 | Rs 336.00 | 60,493 |
| 2026-02-03 | Rs 344.30 | Rs 344.30 | Rs 333.00 | Rs 333.60 | 54,476 |
| 2026-02-02 | Rs 346.80 | Rs 346.80 | Rs 337.50 | Rs 337.60 | 72,661 |
| 2026-02-01 | Rs 340.00 | Rs 346.40 | Rs 337.00 | Rs 340.00 | 121,279 |
| 2026-01-29 | Rs 349.00 | Rs 349.50 | Rs 338.00 | Rs 340.00 | 162,845 |
| 2026-01-28 | Rs 347.00 | Rs 353.00 | Rs 343.00 | Rs 344.00 | 135,726 |
| 2026-01-27 | Rs 360.00 | Rs 363.00 | Rs 340.00 | Rs 344.00 | 202,988 |
| 2026-01-26 | Rs 369.90 | Rs 375.00 | Rs 356.00 | Rs 359.00 | 216,431 |
| 2026-01-25 | Rs 357.30 | Rs 372.00 | Rs 357.30 | Rs 369.90 | 189,856 |
| 2026-01-22 | Rs 361.00 | Rs 366.00 | Rs 350.00 | Rs 364.50 | 308,564 |
| 2026-01-21 | Rs 351.10 | Rs 362.00 | Rs 348.50 | Rs 354.00 | 168,128 |
| 2026-01-20 | Rs 362.10 | Rs 368.00 | Rs 355.00 | Rs 358.20 | 203,629 |
| 2026-01-18 | Rs 338.10 | Rs 356.00 | Rs 338.10 | Rs 355.00 | 314,937 |
| 2026-01-14 | Rs 326.20 | Rs 346.50 | Rs 326.20 | Rs 339.90 | 188,582 |
| 2026-01-13 | Rs 325.00 | Rs 337.00 | Rs 325.00 | Rs 332.80 | 52,253 |
| 2026-01-12 | Rs 335.00 | Rs 338.50 | Rs 328.00 | Rs 329.90 | 65,253 |
| 2026-01-08 | Rs 330.10 | Rs 335.00 | Rs 329.10 | Rs 334.00 | 33,083 |
| 2026-01-07 | Rs 333.00 | Rs 338.00 | Rs 331.10 | Rs 331.40 | 56,022 |
| 2026-01-06 | Rs 340.90 | Rs 342.90 | Rs 335.00 | Rs 335.90 | 97,912 |
| 2026-01-05 | Rs 324.00 | Rs 336.10 | Rs 321.00 | Rs 335.00 | 157,183 |
| 2026-01-04 | Rs 323.00 | Rs 327.90 | Rs 320.00 | Rs 323.00 | 32,052 |
| 2026-01-01 | Rs 321.00 | Rs 328.00 | Rs 321.00 | Rs 322.40 | 18,988 |
| 2025-12-31 | Rs 317.50 | Rs 331.00 | Rs 317.50 | Rs 326.30 | 56,255 |
| 2025-12-29 | Rs 328.00 | Rs 330.00 | Rs 321.50 | Rs 323.90 | 47,207 |
| 2025-12-28 | Rs 311.70 | Rs 329.00 | Rs 311.70 | Rs 326.90 | 56,946 |
| 2025-12-24 | Rs 314.00 | Rs 321.00 | Rs 314.00 | Rs 318.00 | 8,308 |
| 2025-12-23 | Rs 311.50 | Rs 321.40 | Rs 311.50 | Rs 319.50 | 18,854 |
| 2025-12-22 | Rs 309.80 | Rs 321.00 | Rs 309.80 | Rs 317.00 | 24,134 |
| 2025-12-21 | Rs 312.70 | Rs 322.00 | Rs 312.70 | Rs 316.10 | 34,909 |
| 2025-12-18 | Rs 319.50 | Rs 325.80 | Rs 319.00 | Rs 319.00 | 40,935 |
| 2025-12-17 | Rs 319.50 | Rs 329.50 | Rs 319.50 | Rs 326.00 | 37,788 |
| 2025-12-16 | Rs 315.10 | Rs 327.60 | Rs 315.10 | Rs 326.00 | 67,484 |
| 2025-12-15 | Rs 306.80 | Rs 325.00 | Rs 306.80 | Rs 321.50 | 70,805 |
| 2025-12-14 | Rs 309.70 | Rs 319.80 | Rs 309.70 | Rs 313.00 | 18,437 |
| 2025-12-11 | Rs 309.70 | Rs 319.80 | Rs 309.70 | Rs 316.00 | 47,125 |
| 2025-12-10 | Rs 312.30 | Rs 321.90 | Rs 312.30 | Rs 316.00 | 30,696 |
| 2025-12-09 | Rs 314.00 | Rs 323.00 | Rs 314.00 | Rs 318.60 | 26,711 |
| 2025-12-08 | Rs 313.60 | Rs 323.90 | Rs 313.60 | Rs 320.40 | 29,905 |
| 2025-12-07 | Rs 319.40 | Rs 327.30 | Rs 318.60 | Rs 320.00 | 37,990 |
| 2025-12-03 | Rs 322.70 | Rs 329.10 | Rs 322.70 | Rs 325.90 | 39,429 |
| 2025-12-02 | Rs 320.30 | Rs 331.00 | Rs 320.30 | Rs 329.20 | 35,854 |
| 2025-12-01 | Rs 318.30 | Rs 328.80 | Rs 318.30 | Rs 326.80 | 61,160 |
| 2025-11-30 | Rs 321.50 | Rs 335.80 | Rs 321.50 | Rs 324.70 | 109,194 |
| 2025-11-27 | Rs 318.10 | Rs 331.30 | Rs 318.10 | Rs 328.00 | 76,573 |
| 2025-11-26 | Rs 317.50 | Rs 327.40 | Rs 317.50 | Rs 324.50 | 40,912 |
| 2025-11-25 | Rs 321.30 | Rs 328.00 | Rs 319.00 | Rs 323.90 | 35,509 |
| 2025-11-24 | Rs 314.60 | Rs 327.80 | Rs 314.60 | Rs 327.80 | 50,800 |
| 2025-11-23 | Rs 318.00 | Rs 321.00 | Rs 313.00 | Rs 321.00 | 35,189 |
| 2025-11-20 | Rs 307.10 | Rs 314.90 | Rs 307.10 | Rs 313.00 | 15,137 |
| 2025-11-19 | Rs 309.70 | Rs 318.00 | Rs 309.70 | Rs 313.30 | 13,409 |
| 2025-11-18 | Rs 305.50 | Rs 320.60 | Rs 305.50 | Rs 316.00 | 14,091 |
| 2025-11-17 | Rs 303.40 | Rs 315.00 | Rs 303.40 | Rs 311.70 | 25,840 |
| 2025-11-16 | Rs 309.00 | Rs 314.00 | Rs 308.10 | Rs 309.50 | 23,020 |
| 2025-11-13 | Rs 310.00 | Rs 321.00 | Rs 310.00 | Rs 315.30 | 17,575 |
| 2025-11-12 | Rs 313.50 | Rs 319.00 | Rs 313.50 | Rs 316.30 | 9,341 |
| 2025-11-11 | Rs 313.60 | Rs 319.80 | Rs 313.60 | Rs 319.80 | 19,811 |
| 2025-11-10 | Rs 311.70 | Rs 322.00 | Rs 311.70 | Rs 320.00 | 15,893 |
| 2025-11-09 | Rs 315.60 | Rs 320.00 | Rs 314.50 | Rs 318.00 | 13,115 |
| 2025-11-06 | Rs 317.60 | Rs 330.00 | Rs 317.60 | Rs 322.00 | 29,303 |
| 2025-11-05 | Rs 315.60 | Rs 327.80 | Rs 315.60 | Rs 324.00 | 23,285 |
| 2025-11-04 | Rs 319.50 | Rs 329.40 | Rs 319.00 | Rs 322.00 | 28,459 |
| 2025-11-03 | Rs 337.50 | Rs 337.50 | Rs 324.10 | Rs 326.00 | 35,235 |
| 2025-11-02 | Rs 324.00 | Rs 332.90 | Rs 324.00 | Rs 330.90 | 44,610 |
| 2025-10-30 | Rs 319.00 | Rs 328.30 | Rs 313.60 | Rs 327.00 | 32,063 |
| 2025-10-29 | Rs 318.50 | Rs 325.90 | Rs 315.00 | Rs 317.90 | 60,024 |
| 2025-10-28 | Rs 307.00 | Rs 320.00 | Rs 307.00 | Rs 318.50 | 34,548 |
| 2025-10-26 | Rs 302.00 | Rs 306.50 | Rs 302.00 | Rs 306.00 | 12,340 |
| 2025-10-19 | Rs 300.00 | Rs 309.90 | Rs 299.00 | Rs 307.90 | 18,841 |
| 2025-10-16 | Rs 312.00 | Rs 312.00 | Rs 300.00 | Rs 305.00 | 33,979 |
| 2025-10-15 | Rs 306.00 | Rs 311.00 | Rs 304.20 | Rs 306.00 | 14,454 |
| 2025-10-14 | Rs 317.90 | Rs 317.90 | Rs 304.00 | Rs 309.90 | 24,463 |
| 2025-10-13 | Rs 310.00 | Rs 317.00 | Rs 299.70 | Rs 314.80 | 32,062 |
| 2025-10-12 | Rs 325.00 | Rs 325.00 | Rs 295.00 | Rs 312.00 | 90,498 |
| 2025-10-09 | Rs 322.60 | Rs 339.90 | Rs 320.10 | Rs 320.20 | 33,699 |
| 2025-10-08 | Rs 323.00 | Rs 323.00 | Rs 313.00 | Rs 316.30 | 35,821 |
| 2025-10-07 | Rs 326.00 | Rs 332.00 | Rs 321.00 | Rs 322.90 | 20,961 |
| 2025-09-28 | Rs 330.00 | Rs 331.50 | Rs 326.00 | Rs 331.00 | 17,043 |
| 2025-09-25 | Rs 323.10 | Rs 329.00 | Rs 323.10 | Rs 327.30 | 17,199 |
| 2025-09-24 | Rs 332.00 | Rs 332.00 | Rs 326.10 | Rs 328.90 | 17,612 |
| 2025-09-23 | Rs 330.00 | Rs 337.60 | Rs 328.00 | Rs 332.00 | 38,954 |
| 2025-09-21 | Rs 304.00 | Rs 330.40 | Rs 303.00 | Rs 328.80 | 72,830 |
| 2025-09-18 | Rs 320.00 | Rs 320.00 | Rs 300.00 | Rs 309.00 | 1,502 |
| 2025-09-08 | Rs 329.00 | Rs 331.00 | Rs 325.00 | Rs 325.40 | 33,068 |
| 2025-09-07 | Rs 326.00 | Rs 338.00 | Rs 324.60 | Rs 330.56 | 34,875 |
| 2025-09-04 | Rs 330.00 | Rs 333.00 | Rs 326.00 | Rs 328.78 | 26,039 |