Kumari Bank Limited (KBL) Price History
Daily open, high, low, close and volume for Kumari Bank Limited (KBL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 236.00 | Rs 240.50 | Rs 236.00 | Rs 238.40 | 727,272 |
| 2026-10-15 | Rs 242.00 | Rs 246.00 | Rs 237.00 | Rs 238.00 | 977,963 |
| 2026-10-14 | Rs 237.00 | Rs 243.00 | Rs 235.60 | Rs 241.60 | 1,103,357 |
| 2026-10-13 | Rs 236.00 | Rs 240.70 | Rs 235.00 | Rs 237.30 | 1,064,554 |
| 2026-10-12 | Rs 230.00 | Rs 238.00 | Rs 230.00 | Rs 236.20 | 1,068,987 |
| 2026-10-09 | Rs 224.00 | Rs 233.50 | Rs 224.00 | Rs 231.00 | 913,511 |
| 2026-10-08 | Rs 237.40 | Rs 237.40 | Rs 225.10 | Rs 227.80 | 388,646 |
| 2026-10-07 | Rs 232.00 | Rs 232.00 | Rs 224.40 | Rs 226.10 | 283,675 |
| 2026-10-06 | Rs 229.00 | Rs 229.00 | Rs 221.80 | Rs 225.90 | 291,148 |
| 2026-10-05 | Rs 220.00 | Rs 224.00 | Rs 220.00 | Rs 222.80 | 220,322 |
| 2026-10-02 | Rs 225.00 | Rs 226.50 | Rs 223.20 | Rs 225.50 | 524,613 |
| 2026-10-01 | Rs 223.90 | Rs 227.00 | Rs 222.60 | Rs 225.00 | 231,215 |
| 2026-09-30 | Rs 230.00 | Rs 230.00 | Rs 222.00 | Rs 223.90 | 204,277 |
| 2026-09-29 | Rs 233.00 | Rs 233.00 | Rs 222.00 | Rs 224.00 | 260,299 |
| 2026-09-28 | Rs 233.00 | Rs 233.00 | Rs 222.00 | Rs 224.90 | 327,279 |
| 2026-09-24 | Rs 225.00 | Rs 227.00 | Rs 222.20 | Rs 226.00 | 369,479 |
| 2026-09-23 | Rs 228.00 | Rs 230.40 | Rs 224.00 | Rs 225.00 | 547,381 |
| 2026-09-22 | Rs 228.00 | Rs 231.50 | Rs 227.00 | Rs 228.00 | 797,064 |
| 2026-09-18 | Rs 220.00 | Rs 227.50 | Rs 217.00 | Rs 227.00 | 1,426,442 |
| 2026-09-17 | Rs 220.00 | Rs 221.00 | Rs 217.50 | Rs 218.00 | 243,348 |
| 2026-09-16 | Rs 221.00 | Rs 221.00 | Rs 216.10 | Rs 218.00 | 398,524 |
| 2026-09-15 | Rs 222.00 | Rs 227.10 | Rs 218.60 | Rs 221.60 | 428,456 |
| 2026-09-14 | Rs 215.00 | Rs 218.50 | Rs 213.10 | Rs 216.90 | 169,944 |
| 2026-09-11 | Rs 212.00 | Rs 215.20 | Rs 212.00 | Rs 215.00 | 177,697 |
| 2026-09-10 | Rs 214.80 | Rs 214.80 | Rs 211.30 | Rs 212.20 | 129,317 |
| 2026-09-09 | Rs 215.00 | Rs 217.50 | Rs 213.00 | Rs 213.20 | 109,831 |
| 2026-09-07 | Rs 213.00 | Rs 215.20 | Rs 212.10 | Rs 215.00 | 157,430 |
| 2026-09-03 | Rs 212.80 | Rs 213.70 | Rs 210.00 | Rs 213.00 | 153,621 |
| 2026-09-02 | Rs 221.00 | Rs 221.00 | Rs 207.10 | Rs 212.80 | 120,607 |
| 2026-09-01 | Rs 221.00 | Rs 221.00 | Rs 208.20 | Rs 211.00 | 127,006 |
| 2026-08-31 | Rs 210.00 | Rs 212.00 | Rs 209.70 | Rs 211.00 | 178,540 |
| 2026-08-27 | Rs 212.00 | Rs 214.00 | Rs 207.10 | Rs 212.00 | 230,009 |
| 2026-08-26 | Rs 214.00 | Rs 215.00 | Rs 212.00 | Rs 212.50 | 189,203 |
| 2026-08-25 | Rs 213.90 | Rs 216.00 | Rs 213.30 | Rs 214.00 | 143,906 |
| 2026-08-24 | Rs 216.00 | Rs 217.00 | Rs 212.00 | Rs 213.90 | 123,980 |
| 2026-08-21 | Rs 215.00 | Rs 217.00 | Rs 214.30 | Rs 215.40 | 112,416 |
| 2026-08-20 | Rs 215.00 | Rs 216.00 | Rs 212.10 | Rs 215.50 | 127,383 |
| 2026-08-19 | Rs 213.00 | Rs 215.00 | Rs 211.20 | Rs 214.10 | 149,187 |
| 2026-08-18 | Rs 216.00 | Rs 216.70 | Rs 210.00 | Rs 212.10 | 240,507 |
| 2026-08-17 | Rs 220.00 | Rs 220.00 | Rs 215.20 | Rs 215.60 | 181,521 |
| 2026-08-14 | Rs 225.00 | Rs 225.00 | Rs 216.00 | Rs 216.80 | 155,077 |
| 2026-08-13 | Rs 219.00 | Rs 221.80 | Rs 217.00 | Rs 218.00 | 170,849 |
| 2026-08-12 | Rs 226.80 | Rs 226.80 | Rs 216.10 | Rs 219.00 | 394,307 |
| 2026-08-11 | Rs 215.00 | Rs 217.00 | Rs 214.00 | Rs 216.00 | 181,279 |
| 2026-08-10 | Rs 220.00 | Rs 220.00 | Rs 214.00 | Rs 215.00 | 166,580 |
| 2026-08-07 | Rs 218.00 | Rs 218.00 | Rs 214.60 | Rs 215.00 | 187,087 |
| 2026-08-06 | Rs 229.90 | Rs 229.90 | Rs 215.00 | Rs 216.00 | 289,577 |
| 2026-08-05 | Rs 226.00 | Rs 226.00 | Rs 217.00 | Rs 219.00 | 326,366 |
| 2026-08-04 | Rs 226.70 | Rs 226.70 | Rs 220.00 | Rs 221.80 | 248,870 |
| 2026-08-03 | Rs 214.00 | Rs 228.00 | Rs 214.00 | Rs 224.80 | 437,791 |
| 2026-07-31 | Rs 223.90 | Rs 225.40 | Rs 219.00 | Rs 225.00 | 282,557 |
| 2026-07-30 | Rs 210.00 | Rs 224.70 | Rs 210.00 | Rs 222.00 | 230,853 |
| 2026-07-29 | Rs 234.10 | Rs 234.10 | Rs 220.20 | Rs 221.00 | 259,969 |
| 2026-07-28 | Rs 223.20 | Rs 227.40 | Rs 220.10 | Rs 223.00 | 413,903 |
| 2026-07-27 | Rs 228.20 | Rs 235.00 | Rs 221.20 | Rs 223.20 | 752,797 |
| 2026-07-24 | Rs 224.00 | Rs 231.70 | Rs 223.70 | Rs 228.20 | 1,129,916 |
| 2026-07-23 | Rs 212.00 | Rs 223.90 | Rs 212.00 | Rs 223.00 | 368,248 |
| 2026-07-22 | Rs 218.50 | Rs 221.60 | Rs 216.60 | Rs 219.00 | 208,940 |
| 2026-07-21 | Rs 223.90 | Rs 224.00 | Rs 216.50 | Rs 220.90 | 294,583 |
| 2026-07-20 | Rs 209.00 | Rs 224.00 | Rs 209.00 | Rs 220.00 | 273,423 |
| 2026-07-17 | Rs 215.00 | Rs 220.50 | Rs 210.00 | Rs 220.00 | 368,801 |
| 2026-07-16 | Rs 212.00 | Rs 213.60 | Rs 208.00 | Rs 210.00 | 128,012 |
| 2026-07-15 | Rs 209.70 | Rs 213.00 | Rs 209.70 | Rs 212.00 | 121,821 |
| 2026-07-14 | Rs 209.80 | Rs 210.20 | Rs 205.00 | Rs 208.70 | 151,445 |
| 2026-07-13 | Rs 211.30 | Rs 212.00 | Rs 207.00 | Rs 208.00 | 138,333 |
| 2026-07-10 | Rs 210.00 | Rs 212.00 | Rs 209.20 | Rs 210.40 | 81,682 |
| 2026-07-09 | Rs 212.00 | Rs 213.00 | Rs 207.90 | Rs 209.00 | 107,075 |
| 2026-07-08 | Rs 215.00 | Rs 215.00 | Rs 210.30 | Rs 211.80 | 85,303 |
| 2026-07-07 | Rs 213.80 | Rs 215.00 | Rs 208.50 | Rs 214.80 | 154,693 |
| 2026-07-06 | Rs 225.60 | Rs 225.60 | Rs 209.00 | Rs 209.10 | 110,715 |
| 2026-07-03 | Rs 226.00 | Rs 226.00 | Rs 211.00 | Rs 214.90 | 193,594 |
| 2026-07-02 | Rs 212.00 | Rs 215.50 | Rs 207.00 | Rs 215.30 | 220,816 |
| 2026-07-01 | Rs 205.90 | Rs 213.00 | Rs 205.00 | Rs 210.10 | 140,421 |
| 2026-06-30 | Rs 208.00 | Rs 208.00 | Rs 204.00 | Rs 204.20 | 161,059 |
| 2026-06-29 | Rs 210.00 | Rs 210.00 | Rs 205.00 | Rs 207.00 | 173,277 |
| 2026-06-26 | Rs 210.50 | Rs 210.90 | Rs 207.10 | Rs 208.00 | 67,682 |
| 2026-06-25 | Rs 221.50 | Rs 221.50 | Rs 207.80 | Rs 208.00 | 212,068 |
| 2026-06-24 | Rs 209.20 | Rs 212.00 | Rs 205.00 | Rs 211.00 | 222,033 |
| 2026-06-23 | Rs 212.00 | Rs 212.00 | Rs 209.20 | Rs 209.20 | 189,015 |
| 2026-06-22 | Rs 212.00 | Rs 212.90 | Rs 210.00 | Rs 211.30 | 92,720 |
| 2026-06-19 | Rs 210.40 | Rs 213.00 | Rs 210.00 | Rs 212.00 | 115,955 |
| 2026-06-18 | Rs 209.80 | Rs 212.00 | Rs 209.00 | Rs 210.40 | 117,096 |
| 2026-06-17 | Rs 211.40 | Rs 214.00 | Rs 209.70 | Rs 209.80 | 341,350 |
| 2026-06-16 | Rs 213.00 | Rs 214.00 | Rs 212.00 | Rs 212.00 | 100,950 |
| 2026-06-15 | Rs 212.20 | Rs 215.90 | Rs 212.00 | Rs 213.00 | 128,612 |
| 2026-06-12 | Rs 221.90 | Rs 221.90 | Rs 210.60 | Rs 212.20 | 86,576 |
| 2026-06-11 | Rs 214.00 | Rs 214.10 | Rs 211.60 | Rs 212.50 | 99,551 |
| 2026-06-10 | Rs 213.60 | Rs 214.20 | Rs 211.50 | Rs 213.10 | 143,604 |
| 2026-06-09 | Rs 213.00 | Rs 215.00 | Rs 210.10 | Rs 213.50 | 253,507 |
| 2026-06-08 | Rs 215.00 | Rs 215.90 | Rs 212.10 | Rs 213.40 | 255,043 |
| 2026-06-05 | Rs 217.50 | Rs 217.50 | Rs 214.00 | Rs 215.40 | 215,732 |
| 2026-06-04 | Rs 218.70 | Rs 218.70 | Rs 215.70 | Rs 216.90 | 147,983 |
| 2026-06-03 | Rs 217.20 | Rs 219.00 | Rs 216.00 | Rs 216.50 | 147,832 |
| 2026-06-02 | Rs 219.30 | Rs 219.30 | Rs 215.40 | Rs 217.10 | 152,155 |
| 2026-06-01 | Rs 225.00 | Rs 225.00 | Rs 215.00 | Rs 218.00 | 298,425 |
| 2026-05-27 | Rs 209.40 | Rs 229.00 | Rs 209.40 | Rs 221.30 | 261,078 |
| 2026-05-26 | Rs 223.00 | Rs 223.90 | Rs 219.10 | Rs 220.40 | 151,759 |
| 2026-05-25 | Rs 220.00 | Rs 224.00 | Rs 219.00 | Rs 222.00 | 292,389 |
| 2026-05-22 | Rs 222.00 | Rs 222.00 | Rs 215.50 | Rs 218.70 | 119,765 |
| 2026-05-21 | Rs 220.00 | Rs 220.70 | Rs 214.90 | Rs 216.70 | 516,129 |
| 2026-05-20 | Rs 218.60 | Rs 219.90 | Rs 215.50 | Rs 219.60 | 245,432 |
| 2026-05-19 | Rs 217.00 | Rs 218.00 | Rs 216.00 | Rs 216.90 | 107,774 |
| 2026-05-18 | Rs 220.00 | Rs 220.00 | Rs 215.80 | Rs 217.00 | 161,044 |
| 2026-05-15 | Rs 216.90 | Rs 221.00 | Rs 216.10 | Rs 218.00 | 186,124 |
| 2026-05-14 | Rs 217.20 | Rs 219.90 | Rs 217.00 | Rs 218.00 | 118,882 |
| 2026-05-13 | Rs 218.00 | Rs 219.50 | Rs 214.50 | Rs 219.50 | 126,896 |
| 2026-05-12 | Rs 225.00 | Rs 225.00 | Rs 217.00 | Rs 218.00 | 267,612 |
| 2026-05-11 | Rs 221.00 | Rs 225.00 | Rs 220.00 | Rs 222.40 | 211,997 |
| 2026-05-08 | Rs 217.00 | Rs 221.30 | Rs 215.20 | Rs 221.00 | 201,544 |
| 2026-05-07 | Rs 216.00 | Rs 217.70 | Rs 215.00 | Rs 217.00 | 131,113 |
| 2026-05-06 | Rs 216.00 | Rs 219.00 | Rs 215.00 | Rs 216.50 | 160,215 |
| 2026-05-05 | Rs 216.90 | Rs 216.90 | Rs 211.00 | Rs 216.00 | 209,533 |
| 2026-05-04 | Rs 215.00 | Rs 219.90 | Rs 212.50 | Rs 214.00 | 443,235 |
| 2026-04-30 | Rs 218.00 | Rs 219.80 | Rs 213.00 | Rs 217.30 | 368,727 |
| 2026-04-29 | Rs 221.00 | Rs 223.00 | Rs 215.00 | Rs 217.90 | 478,659 |
| 2026-04-28 | Rs 230.00 | Rs 230.00 | Rs 217.30 | Rs 221.00 | 998,725 |
| 2026-04-27 | Rs 232.00 | Rs 232.00 | Rs 219.00 | Rs 224.00 | 249,646 |
| 2026-04-24 | Rs 222.00 | Rs 225.00 | Rs 216.00 | Rs 223.00 | 261,219 |
| 2026-04-23 | Rs 224.00 | Rs 227.00 | Rs 218.00 | Rs 222.20 | 386,873 |
| 2026-04-22 | Rs 221.50 | Rs 227.90 | Rs 215.10 | Rs 224.00 | 671,206 |
| 2026-04-21 | Rs 230.00 | Rs 230.00 | Rs 220.00 | Rs 221.50 | 269,293 |
| 2026-04-20 | Rs 218.00 | Rs 233.00 | Rs 218.00 | Rs 224.10 | 280,991 |
| 2026-04-17 | Rs 229.00 | Rs 231.00 | Rs 224.50 | Rs 228.90 | 436,683 |
| 2026-04-16 | Rs 236.00 | Rs 236.00 | Rs 228.50 | Rs 230.90 | 592,273 |
| 2026-04-15 | Rs 229.70 | Rs 240.00 | Rs 229.70 | Rs 233.00 | 1,164,921 |
| 2026-04-13 | Rs 232.90 | Rs 232.90 | Rs 227.00 | Rs 229.00 | 516,887 |
| 2026-04-10 | Rs 235.10 | Rs 235.10 | Rs 227.70 | Rs 230.80 | 681,252 |
| 2026-04-09 | Rs 226.80 | Rs 234.50 | Rs 224.00 | Rs 233.00 | 1,018,644 |
| 2026-04-08 | Rs 226.40 | Rs 228.00 | Rs 220.50 | Rs 226.00 | 708,749 |
| 2026-04-07 | Rs 225.00 | Rs 227.00 | Rs 219.00 | Rs 222.00 | 662,425 |
| 2026-04-06 | Rs 209.00 | Rs 224.00 | Rs 207.00 | Rs 222.00 | 1,096,074 |
| 2026-04-05 | Rs 220.00 | Rs 220.00 | Rs 207.90 | Rs 209.10 | 1,549,535 |
| 2026-04-02 | Rs 217.00 | Rs 226.20 | Rs 213.00 | Rs 222.00 | 1,079,921 |
| 2026-04-01 | Rs 232.00 | Rs 232.80 | Rs 220.10 | Rs 221.00 | 1,882,209 |
| 2026-03-31 | Rs 229.00 | Rs 233.20 | Rs 226.20 | Rs 232.00 | 1,560,061 |
| 2026-03-30 | Rs 232.60 | Rs 238.00 | Rs 228.50 | Rs 228.70 | 1,292,810 |
| 2026-03-29 | Rs 242.00 | Rs 243.00 | Rs 231.50 | Rs 232.50 | 1,478,228 |
| 2026-03-26 | Rs 242.00 | Rs 244.00 | Rs 238.00 | Rs 240.00 | 1,376,978 |
| 2026-03-25 | Rs 245.00 | Rs 248.00 | Rs 240.10 | Rs 241.80 | 1,676,626 |
| 2026-03-24 | Rs 246.40 | Rs 256.00 | Rs 241.50 | Rs 246.70 | 1,423,916 |
| 2026-03-23 | Rs 247.00 | Rs 247.00 | Rs 238.00 | Rs 246.40 | 2,768,109 |
| 2026-03-22 | Rs 236.60 | Rs 245.80 | Rs 235.00 | Rs 243.20 | 3,546,853 |
| 2026-03-19 | Rs 225.30 | Rs 239.00 | Rs 221.50 | Rs 232.00 | 2,381,631 |
| 2026-03-17 | Rs 216.20 | Rs 221.90 | Rs 213.10 | Rs 220.90 | 1,091,641 |
| 2026-03-16 | Rs 227.30 | Rs 227.30 | Rs 214.50 | Rs 215.90 | 1,038,884 |
| 2026-03-15 | Rs 227.40 | Rs 231.00 | Rs 220.50 | Rs 222.90 | 1,408,284 |
| 2026-03-12 | Rs 209.00 | Rs 224.00 | Rs 208.10 | Rs 223.00 | 2,044,894 |
| 2026-03-11 | Rs 216.00 | Rs 218.00 | Rs 207.30 | Rs 211.00 | 1,190,389 |
| 2026-03-10 | Rs 220.40 | Rs 220.40 | Rs 206.00 | Rs 213.80 | 1,974,270 |
| 2026-03-09 | Rs 203.70 | Rs 219.70 | Rs 203.70 | Rs 216.10 | 25,478 |
| 2026-03-03 | Rs 193.00 | Rs 204.90 | Rs 190.10 | Rs 199.80 | 796,857 |
| 2026-03-01 | Rs 187.00 | Rs 192.00 | Rs 184.00 | Rs 191.00 | 459,668 |
| 2026-02-26 | Rs 184.00 | Rs 187.20 | Rs 183.60 | Rs 187.00 | 192,053 |
| 2026-02-25 | Rs 182.60 | Rs 184.90 | Rs 182.50 | Rs 184.00 | 292,282 |
| 2026-02-24 | Rs 180.20 | Rs 184.40 | Rs 180.20 | Rs 183.50 | 78,453 |
| 2026-02-23 | Rs 178.40 | Rs 183.00 | Rs 178.40 | Rs 182.30 | 149,398 |
| 2026-02-22 | Rs 179.40 | Rs 184.50 | Rs 179.40 | Rs 182.00 | 182,914 |
| 2026-02-17 | Rs 182.20 | Rs 186.90 | Rs 182.20 | Rs 183.00 | 156,416 |
| 2026-02-16 | Rs 184.30 | Rs 188.00 | Rs 184.30 | Rs 185.90 | 88,926 |
| 2026-02-12 | Rs 186.00 | Rs 188.50 | Rs 184.00 | Rs 188.00 | 201,565 |
| 2026-02-11 | Rs 187.00 | Rs 189.00 | Rs 184.10 | Rs 185.00 | 162,046 |
| 2026-02-10 | Rs 187.00 | Rs 187.00 | Rs 182.50 | Rs 183.80 | 150,129 |
| 2026-02-09 | Rs 184.00 | Rs 186.80 | Rs 183.20 | Rs 184.20 | 302,783 |
| 2026-02-08 | Rs 188.00 | Rs 190.50 | Rs 185.10 | Rs 185.50 | 227,052 |
| 2026-02-05 | Rs 184.10 | Rs 187.00 | Rs 182.70 | Rs 185.20 | 168,355 |
| 2026-02-04 | Rs 182.00 | Rs 187.60 | Rs 182.00 | Rs 184.10 | 125,642 |
| 2026-02-03 | Rs 188.00 | Rs 189.00 | Rs 184.20 | Rs 185.00 | 184,817 |
| 2026-02-02 | Rs 186.00 | Rs 190.60 | Rs 186.00 | Rs 186.70 | 142,438 |
| 2026-02-01 | Rs 190.00 | Rs 192.50 | Rs 188.00 | Rs 189.00 | 223,981 |
| 2026-01-29 | Rs 190.00 | Rs 193.80 | Rs 187.00 | Rs 189.00 | 517,347 |
| 2026-01-28 | Rs 188.90 | Rs 189.00 | Rs 185.00 | Rs 188.00 | 202,968 |
| 2026-01-27 | Rs 192.60 | Rs 195.40 | Rs 186.50 | Rs 188.10 | 226,088 |
| 2026-01-26 | Rs 196.00 | Rs 198.10 | Rs 190.00 | Rs 194.40 | 383,435 |
| 2026-01-25 | Rs 186.00 | Rs 196.00 | Rs 186.00 | Rs 195.00 | 515,634 |
| 2026-01-22 | Rs 188.00 | Rs 188.00 | Rs 181.50 | Rs 184.80 | 139,385 |
| 2026-01-21 | Rs 189.00 | Rs 189.00 | Rs 184.00 | Rs 185.90 | 150,261 |
| 2026-01-20 | Rs 186.00 | Rs 190.00 | Rs 184.00 | Rs 186.60 | 235,250 |
| 2026-01-18 | Rs 180.00 | Rs 185.50 | Rs 179.20 | Rs 184.50 | 356,981 |
| 2026-01-14 | Rs 180.00 | Rs 180.00 | Rs 178.00 | Rs 179.00 | 123,698 |
| 2026-01-13 | Rs 180.00 | Rs 182.20 | Rs 179.00 | Rs 179.10 | 99,770 |
| 2026-01-12 | Rs 180.00 | Rs 180.90 | Rs 178.50 | Rs 179.30 | 112,093 |
| 2026-01-08 | Rs 180.10 | Rs 180.10 | Rs 178.20 | Rs 179.00 | 79,005 |
| 2026-01-07 | Rs 179.20 | Rs 181.00 | Rs 178.60 | Rs 179.10 | 105,328 |
| 2026-01-06 | Rs 180.00 | Rs 182.50 | Rs 179.10 | Rs 179.40 | 141,904 |
| 2026-01-05 | Rs 182.40 | Rs 182.40 | Rs 178.00 | Rs 179.00 | 70,693 |
| 2026-01-04 | Rs 180.80 | Rs 181.00 | Rs 177.80 | Rs 178.90 | 132,583 |
| 2026-01-01 | Rs 181.00 | Rs 181.00 | Rs 179.00 | Rs 179.40 | 70,313 |
| 2025-12-31 | Rs 180.00 | Rs 183.40 | Rs 180.00 | Rs 180.20 | 132,673 |
| 2025-12-29 | Rs 186.60 | Rs 186.60 | Rs 180.00 | Rs 180.00 | 98,969 |
| 2025-12-28 | Rs 180.00 | Rs 183.00 | Rs 179.30 | Rs 183.00 | 119,485 |
| 2025-12-24 | Rs 177.00 | Rs 180.50 | Rs 176.60 | Rs 178.40 | 129,376 |
| 2025-12-23 | Rs 179.00 | Rs 179.00 | Rs 176.60 | Rs 178.00 | 75,900 |
| 2025-12-22 | Rs 178.50 | Rs 179.60 | Rs 177.60 | Rs 178.20 | 70,572 |
| 2025-12-21 | Rs 181.00 | Rs 181.00 | Rs 178.00 | Rs 178.40 | 88,069 |
| 2025-12-18 | Rs 186.20 | Rs 186.20 | Rs 179.50 | Rs 180.50 | 80,055 |
| 2025-12-17 | Rs 184.00 | Rs 184.00 | Rs 181.00 | Rs 182.60 | 65,880 |
| 2025-12-16 | Rs 182.10 | Rs 183.30 | Rs 180.50 | Rs 183.00 | 103,122 |
| 2025-12-15 | Rs 178.80 | Rs 182.90 | Rs 178.30 | Rs 181.40 | 192,234 |
| 2025-12-14 | Rs 179.90 | Rs 180.90 | Rs 178.00 | Rs 178.80 | 165,162 |
| 2025-12-11 | Rs 179.00 | Rs 179.90 | Rs 177.70 | Rs 179.00 | 130,691 |
| 2025-12-10 | Rs 181.00 | Rs 181.00 | Rs 178.00 | Rs 179.50 | 91,697 |
| 2025-12-09 | Rs 179.00 | Rs 180.90 | Rs 178.50 | Rs 179.00 | 136,155 |
| 2025-12-08 | Rs 178.60 | Rs 181.70 | Rs 178.30 | Rs 179.00 | 71,849 |
| 2025-12-07 | Rs 180.00 | Rs 181.50 | Rs 179.00 | Rs 180.20 | 66,743 |
| 2025-12-03 | Rs 185.00 | Rs 185.00 | Rs 180.00 | Rs 180.00 | 203,507 |
| 2025-12-02 | Rs 182.20 | Rs 185.00 | Rs 182.20 | Rs 183.00 | 104,348 |
| 2025-12-01 | Rs 185.00 | Rs 186.90 | Rs 183.00 | Rs 184.50 | 108,321 |
| 2025-11-30 | Rs 191.00 | Rs 192.00 | Rs 185.50 | Rs 185.90 | 193,793 |
| 2025-11-27 | Rs 188.00 | Rs 191.00 | Rs 184.00 | Rs 190.00 | 264,626 |
| 2025-11-26 | Rs 183.00 | Rs 193.00 | Rs 182.00 | Rs 185.90 | 161,850 |
| 2025-11-25 | Rs 185.50 | Rs 186.00 | Rs 182.10 | Rs 183.00 | 111,113 |
| 2025-11-24 | Rs 181.00 | Rs 186.50 | Rs 181.00 | Rs 185.50 | 180,214 |
| 2025-11-23 | Rs 178.00 | Rs 181.00 | Rs 177.10 | Rs 180.70 | 137,485 |
| 2025-11-20 | Rs 176.50 | Rs 178.90 | Rs 176.00 | Rs 176.50 | 82,544 |
| 2025-11-19 | Rs 179.20 | Rs 180.80 | Rs 177.50 | Rs 177.50 | 87,117 |
| 2025-11-18 | Rs 179.90 | Rs 182.00 | Rs 179.00 | Rs 179.50 | 86,784 |
| 2025-11-17 | Rs 178.00 | Rs 187.00 | Rs 178.00 | Rs 179.00 | 124,259 |
| 2025-11-16 | Rs 180.00 | Rs 181.50 | Rs 178.00 | Rs 178.50 | 81,940 |
| 2025-11-13 | Rs 178.30 | Rs 182.50 | Rs 178.30 | Rs 180.10 | 148,888 |
| 2025-11-12 | Rs 184.00 | Rs 184.00 | Rs 180.40 | Rs 181.90 | 89,467 |
| 2025-11-11 | Rs 183.00 | Rs 184.00 | Rs 180.00 | Rs 183.10 | 106,031 |
| 2025-11-10 | Rs 185.00 | Rs 185.00 | Rs 181.50 | Rs 181.50 | 69,802 |
| 2025-11-09 | Rs 185.00 | Rs 185.00 | Rs 182.50 | Rs 183.40 | 78,332 |
| 2025-11-06 | Rs 189.00 | Rs 189.00 | Rs 185.00 | Rs 185.40 | 95,855 |
| 2025-11-05 | Rs 185.90 | Rs 188.20 | Rs 185.20 | Rs 187.00 | 87,323 |
| 2025-11-04 | Rs 186.30 | Rs 189.00 | Rs 185.50 | Rs 185.90 | 91,705 |
| 2025-11-03 | Rs 187.30 | Rs 190.20 | Rs 187.20 | Rs 187.90 | 113,644 |
| 2025-11-02 | Rs 190.70 | Rs 190.70 | Rs 185.00 | Rs 189.00 | 141,890 |
| 2025-10-30 | Rs 186.90 | Rs 188.70 | Rs 184.00 | Rs 187.00 | 103,557 |
| 2025-10-29 | Rs 187.00 | Rs 189.00 | Rs 185.00 | Rs 185.80 | 107,229 |
| 2025-10-28 | Rs 184.00 | Rs 187.90 | Rs 182.00 | Rs 187.20 | 99,115 |
| 2025-10-26 | Rs 184.00 | Rs 184.60 | Rs 180.50 | Rs 183.10 | 67,859 |
| 2025-10-19 | Rs 183.00 | Rs 185.00 | Rs 180.20 | Rs 184.00 | 84,453 |
| 2025-10-16 | Rs 183.00 | Rs 183.00 | Rs 180.20 | Rs 181.40 | 109,025 |
| 2025-10-15 | Rs 181.30 | Rs 186.00 | Rs 181.30 | Rs 181.60 | 107,631 |
| 2025-10-14 | Rs 187.90 | Rs 187.90 | Rs 184.10 | Rs 185.00 | 95,242 |
| 2025-10-13 | Rs 188.70 | Rs 188.70 | Rs 180.20 | Rs 186.50 | 117,641 |
| 2025-10-12 | Rs 189.10 | Rs 189.10 | Rs 183.00 | Rs 185.00 | 263,293 |
| 2025-10-09 | Rs 191.00 | Rs 198.60 | Rs 186.50 | Rs 189.00 | 360,402 |
| 2025-10-08 | Rs 189.90 | Rs 190.00 | Rs 185.00 | Rs 187.30 | 292,841 |
| 2025-10-07 | Rs 192.10 | Rs 194.00 | Rs 188.10 | Rs 188.60 | 399,041 |
| 2025-09-28 | Rs 192.00 | Rs 193.00 | Rs 190.00 | Rs 192.00 | 159,082 |
| 2025-09-25 | Rs 190.00 | Rs 191.00 | Rs 189.00 | Rs 190.30 | 218,413 |
| 2025-09-24 | Rs 197.30 | Rs 197.30 | Rs 186.20 | Rs 187.60 | 388,127 |
| 2025-09-23 | Rs 192.00 | Rs 193.90 | Rs 189.50 | Rs 193.50 | 329,851 |
| 2025-09-21 | Rs 175.50 | Rs 192.60 | Rs 175.50 | Rs 189.75 | 914,036 |
| 2025-09-18 | Rs 190.50 | Rs 190.50 | Rs 179.00 | Rs 179.00 | 136,694 |
| 2025-09-08 | Rs 197.30 | Rs 198.00 | Rs 194.00 | Rs 194.38 | 245,866 |
| 2025-09-07 | Rs 198.90 | Rs 198.90 | Rs 196.60 | Rs 197.13 | 149,669 |
| 2025-09-04 | Rs 197.00 | Rs 199.50 | Rs 196.00 | Rs 197.67 | 173,662 |