Lumbini Bikas Bank Ltd. (LBBL) Price History
Daily open, high, low, close and volume for Lumbini Bikas Bank Ltd. (LBBL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 473.00 | Rs 487.00 | Rs 473.00 | Rs 484.00 | 36,054 |
| 2026-10-08 | Rs 476.40 | Rs 478.00 | Rs 474.00 | Rs 477.90 | 27,013 |
| 2026-10-07 | Rs 472.10 | Rs 477.00 | Rs 472.10 | Rs 476.40 | 17,560 |
| 2026-10-06 | Rs 451.00 | Rs 480.00 | Rs 451.00 | Rs 475.90 | 9,348 |
| 2026-10-05 | Rs 473.10 | Rs 476.00 | Rs 470.00 | Rs 473.90 | 26,119 |
| 2026-10-02 | Rs 480.00 | Rs 481.90 | Rs 475.00 | Rs 478.00 | 15,785 |
| 2026-10-01 | Rs 473.00 | Rs 479.80 | Rs 471.00 | Rs 478.00 | 16,187 |
| 2026-09-30 | Rs 475.00 | Rs 479.90 | Rs 472.00 | Rs 474.00 | 23,437 |
| 2026-09-29 | Rs 480.10 | Rs 481.00 | Rs 475.10 | Rs 476.70 | 12,766 |
| 2026-09-28 | Rs 484.40 | Rs 489.90 | Rs 480.30 | Rs 482.10 | 25,187 |
| 2026-09-24 | Rs 482.20 | Rs 489.50 | Rs 480.00 | Rs 484.40 | 33,154 |
| 2026-09-23 | Rs 486.70 | Rs 490.00 | Rs 483.00 | Rs 485.90 | 29,729 |
| 2026-09-22 | Rs 485.00 | Rs 497.00 | Rs 484.00 | Rs 490.80 | 59,865 |
| 2026-09-18 | Rs 465.00 | Rs 495.00 | Rs 465.00 | Rs 493.10 | 41,600 |
| 2026-09-17 | Rs 462.00 | Rs 493.00 | Rs 462.00 | Rs 488.00 | 87,393 |
| 2026-09-16 | Rs 484.00 | Rs 487.00 | Rs 478.00 | Rs 483.50 | 48,158 |
| 2026-09-15 | Rs 508.00 | Rs 508.00 | Rs 483.00 | Rs 487.00 | 47,162 |
| 2026-09-14 | Rs 484.50 | Rs 486.10 | Rs 482.40 | Rs 484.00 | 17,004 |
| 2026-09-11 | Rs 473.00 | Rs 479.00 | Rs 469.20 | Rs 479.00 | 38,716 |
| 2026-09-10 | Rs 470.30 | Rs 476.00 | Rs 470.00 | Rs 475.00 | 21,494 |
| 2026-09-09 | Rs 480.20 | Rs 485.00 | Rs 472.10 | Rs 476.00 | 18,091 |
| 2026-09-07 | Rs 465.00 | Rs 489.20 | Rs 465.00 | Rs 485.00 | 28,681 |
| 2026-09-03 | Rs 473.00 | Rs 483.90 | Rs 470.70 | Rs 482.80 | 17,558 |
| 2026-09-02 | Rs 470.00 | Rs 479.00 | Rs 466.00 | Rs 477.80 | 14,679 |
| 2026-09-01 | Rs 479.00 | Rs 479.00 | Rs 466.00 | Rs 468.00 | 17,278 |
| 2026-08-31 | Rs 473.00 | Rs 479.00 | Rs 466.00 | Rs 467.70 | 17,234 |
| 2026-08-27 | Rs 462.30 | Rs 474.90 | Rs 462.30 | Rs 473.00 | 10,037 |
| 2026-08-26 | Rs 479.00 | Rs 479.00 | Rs 465.00 | Rs 473.00 | 96,154 |
| 2026-08-25 | Rs 476.90 | Rs 479.00 | Rs 473.10 | Rs 479.00 | 9,780 |
| 2026-08-24 | Rs 474.90 | Rs 476.90 | Rs 472.10 | Rs 474.10 | 21,638 |
| 2026-08-21 | Rs 481.00 | Rs 481.00 | Rs 475.00 | Rs 475.10 | 26,089 |
| 2026-08-20 | Rs 480.00 | Rs 481.00 | Rs 476.40 | Rs 480.00 | 25,054 |
| 2026-08-19 | Rs 477.00 | Rs 482.00 | Rs 477.00 | Rs 480.00 | 15,713 |
| 2026-08-18 | Rs 481.00 | Rs 482.00 | Rs 476.60 | Rs 482.00 | 23,734 |
| 2026-08-17 | Rs 483.50 | Rs 486.00 | Rs 481.40 | Rs 482.90 | 25,863 |
| 2026-08-14 | Rs 487.00 | Rs 487.00 | Rs 483.50 | Rs 483.50 | 23,176 |
| 2026-08-13 | Rs 484.10 | Rs 488.40 | Rs 484.00 | Rs 487.00 | 14,585 |
| 2026-08-12 | Rs 485.00 | Rs 486.00 | Rs 484.00 | Rs 485.00 | 17,555 |
| 2026-08-11 | Rs 485.10 | Rs 491.00 | Rs 483.00 | Rs 484.00 | 26,020 |
| 2026-08-10 | Rs 485.10 | Rs 497.00 | Rs 485.00 | Rs 485.00 | 20,953 |
| 2026-08-07 | Rs 486.00 | Rs 492.00 | Rs 486.00 | Rs 491.90 | 27,592 |
| 2026-08-06 | Rs 504.00 | Rs 504.00 | Rs 490.00 | Rs 491.00 | 94,128 |
| 2026-08-05 | Rs 505.00 | Rs 510.00 | Rs 496.10 | Rs 500.00 | 107,373 |
| 2026-08-04 | Rs 498.00 | Rs 506.00 | Rs 492.00 | Rs 505.00 | 111,896 |
| 2026-08-03 | Rs 499.00 | Rs 500.00 | Rs 494.00 | Rs 497.00 | 19,051 |
| 2026-07-31 | Rs 488.00 | Rs 496.00 | Rs 487.00 | Rs 496.00 | 20,417 |
| 2026-07-30 | Rs 488.30 | Rs 499.80 | Rs 488.30 | Rs 490.20 | 36,940 |
| 2026-07-29 | Rs 491.10 | Rs 500.50 | Rs 491.10 | Rs 495.00 | 36,458 |
| 2026-07-28 | Rs 498.00 | Rs 504.00 | Rs 492.40 | Rs 499.90 | 27,651 |
| 2026-07-27 | Rs 510.00 | Rs 514.90 | Rs 497.00 | Rs 502.90 | 57,304 |
| 2026-07-24 | Rs 497.00 | Rs 515.00 | Rs 497.00 | Rs 510.00 | 137,489 |
| 2026-07-23 | Rs 491.20 | Rs 502.00 | Rs 491.00 | Rs 502.00 | 53,082 |
| 2026-07-22 | Rs 494.20 | Rs 498.00 | Rs 493.50 | Rs 495.50 | 37,047 |
| 2026-07-21 | Rs 510.00 | Rs 510.00 | Rs 491.00 | Rs 498.00 | 56,618 |
| 2026-07-20 | Rs 494.90 | Rs 505.00 | Rs 487.00 | Rs 500.00 | 57,160 |
| 2026-07-17 | Rs 485.00 | Rs 496.00 | Rs 481.40 | Rs 495.00 | 23,295 |
| 2026-07-16 | Rs 508.20 | Rs 508.20 | Rs 474.00 | Rs 483.40 | 31,140 |
| 2026-07-15 | Rs 482.00 | Rs 485.50 | Rs 477.20 | Rs 484.00 | 23,861 |
| 2026-07-14 | Rs 480.00 | Rs 480.00 | Rs 469.10 | Rs 479.90 | 21,468 |
| 2026-07-13 | Rs 481.30 | Rs 489.00 | Rs 470.00 | Rs 470.20 | 36,405 |
| 2026-07-10 | Rs 484.00 | Rs 484.00 | Rs 473.00 | Rs 477.90 | 9,726 |
| 2026-07-09 | Rs 473.10 | Rs 479.00 | Rs 470.00 | Rs 479.00 | 47,958 |
| 2026-07-08 | Rs 484.90 | Rs 484.90 | Rs 471.00 | Rs 477.50 | 25,335 |
| 2026-07-07 | Rs 476.00 | Rs 483.00 | Rs 475.00 | Rs 482.00 | 19,959 |
| 2026-07-06 | Rs 459.00 | Rs 500.00 | Rs 459.00 | Rs 478.90 | 32,227 |
| 2026-07-03 | Rs 480.20 | Rs 485.00 | Rs 480.00 | Rs 482.90 | 35,483 |
| 2026-07-02 | Rs 494.90 | Rs 494.90 | Rs 476.40 | Rs 488.00 | 19,077 |
| 2026-07-01 | Rs 471.00 | Rs 485.00 | Rs 470.00 | Rs 485.00 | 19,750 |
| 2026-06-30 | Rs 475.00 | Rs 475.00 | Rs 472.30 | Rs 473.90 | 29,360 |
| 2026-06-29 | Rs 479.00 | Rs 479.00 | Rs 472.10 | Rs 477.00 | 33,789 |
| 2026-06-26 | Rs 477.40 | Rs 484.90 | Rs 477.40 | Rs 479.90 | 121,893 |
| 2026-06-25 | Rs 487.00 | Rs 487.00 | Rs 476.00 | Rs 479.00 | 65,764 |
| 2026-06-24 | Rs 489.60 | Rs 489.60 | Rs 476.30 | Rs 482.00 | 45,004 |
| 2026-06-23 | Rs 486.00 | Rs 487.00 | Rs 483.20 | Rs 486.90 | 19,154 |
| 2026-06-22 | Rs 489.90 | Rs 497.90 | Rs 485.00 | Rs 485.50 | 18,701 |
| 2026-06-19 | Rs 490.80 | Rs 490.80 | Rs 483.40 | Rs 486.00 | 13,061 |
| 2026-06-18 | Rs 485.40 | Rs 490.00 | Rs 483.10 | Rs 485.00 | 29,682 |
| 2026-06-17 | Rs 463.00 | Rs 499.00 | Rs 463.00 | Rs 486.00 | 28,831 |
| 2026-06-16 | Rs 485.00 | Rs 493.00 | Rs 485.00 | Rs 487.20 | 45,634 |
| 2026-06-15 | Rs 493.00 | Rs 496.00 | Rs 491.00 | Rs 492.90 | 21,722 |
| 2026-06-12 | Rs 492.00 | Rs 495.20 | Rs 491.00 | Rs 493.00 | 38,237 |
| 2026-06-11 | Rs 495.00 | Rs 495.00 | Rs 490.00 | Rs 493.00 | 25,743 |
| 2026-06-10 | Rs 494.20 | Rs 498.00 | Rs 490.00 | Rs 493.40 | 45,764 |
| 2026-06-09 | Rs 494.00 | Rs 496.00 | Rs 487.00 | Rs 493.00 | 61,938 |
| 2026-06-08 | Rs 501.00 | Rs 501.00 | Rs 485.00 | Rs 495.90 | 125,457 |
| 2026-06-05 | Rs 505.00 | Rs 505.00 | Rs 498.10 | Rs 500.00 | 19,221 |
| 2026-06-04 | Rs 508.80 | Rs 509.20 | Rs 495.00 | Rs 500.00 | 84,649 |
| 2026-06-03 | Rs 502.00 | Rs 505.00 | Rs 493.00 | Rs 504.00 | 99,843 |
| 2026-06-02 | Rs 491.00 | Rs 495.00 | Rs 483.10 | Rs 494.00 | 33,492 |
| 2026-06-01 | Rs 491.00 | Rs 496.00 | Rs 483.00 | Rs 486.00 | 29,017 |
| 2026-05-27 | Rs 491.00 | Rs 493.70 | Rs 485.00 | Rs 490.80 | 54,662 |
| 2026-05-26 | Rs 498.70 | Rs 498.90 | Rs 487.50 | Rs 490.50 | 45,007 |
| 2026-05-25 | Rs 498.10 | Rs 498.10 | Rs 491.00 | Rs 494.50 | 40,816 |
| 2026-05-22 | Rs 484.00 | Rs 491.80 | Rs 484.00 | Rs 491.00 | 34,246 |
| 2026-05-21 | Rs 492.00 | Rs 492.30 | Rs 485.00 | Rs 487.00 | 26,678 |
| 2026-05-20 | Rs 489.60 | Rs 491.80 | Rs 487.00 | Rs 491.00 | 45,981 |
| 2026-05-19 | Rs 486.00 | Rs 488.00 | Rs 484.00 | Rs 487.00 | 22,130 |
| 2026-05-18 | Rs 485.00 | Rs 487.90 | Rs 484.20 | Rs 484.30 | 16,079 |
| 2026-05-15 | Rs 481.00 | Rs 488.00 | Rs 480.00 | Rs 485.00 | 36,838 |
| 2026-05-14 | Rs 480.30 | Rs 489.90 | Rs 480.30 | Rs 481.00 | 29,865 |
| 2026-05-13 | Rs 483.10 | Rs 485.00 | Rs 478.00 | Rs 484.60 | 16,917 |
| 2026-05-12 | Rs 494.50 | Rs 495.00 | Rs 483.40 | Rs 484.90 | 77,657 |
| 2026-05-11 | Rs 490.50 | Rs 496.30 | Rs 489.00 | Rs 492.90 | 69,685 |
| 2026-05-08 | Rs 488.00 | Rs 491.50 | Rs 477.20 | Rs 490.00 | 32,046 |
| 2026-05-07 | Rs 481.00 | Rs 484.90 | Rs 477.00 | Rs 484.90 | 22,282 |
| 2026-05-06 | Rs 496.90 | Rs 496.90 | Rs 477.10 | Rs 484.00 | 130,387 |
| 2026-05-05 | Rs 497.60 | Rs 497.60 | Rs 482.70 | Rs 491.00 | 37,177 |
| 2026-05-04 | Rs 504.00 | Rs 504.00 | Rs 485.10 | Rs 485.30 | 45,100 |
| 2026-04-30 | Rs 490.00 | Rs 494.00 | Rs 480.10 | Rs 492.00 | 33,166 |
| 2026-04-29 | Rs 487.00 | Rs 491.00 | Rs 480.00 | Rs 491.00 | 42,662 |
| 2026-04-28 | Rs 486.00 | Rs 491.90 | Rs 485.00 | Rs 487.00 | 36,855 |
| 2026-04-27 | Rs 487.00 | Rs 492.00 | Rs 478.00 | Rs 486.00 | 29,199 |
| 2026-04-24 | Rs 480.00 | Rs 490.00 | Rs 480.00 | Rs 487.00 | 31,837 |
| 2026-04-23 | Rs 495.00 | Rs 495.00 | Rs 481.20 | Rs 490.00 | 12,842 |
| 2026-04-22 | Rs 485.00 | Rs 495.40 | Rs 476.10 | Rs 494.00 | 54,767 |
| 2026-04-21 | Rs 498.00 | Rs 498.00 | Rs 485.10 | Rs 486.00 | 35,525 |
| 2026-04-20 | Rs 502.00 | Rs 503.90 | Rs 493.00 | Rs 493.00 | 32,925 |
| 2026-04-17 | Rs 504.90 | Rs 507.00 | Rs 495.00 | Rs 502.70 | 87,082 |
| 2026-04-16 | Rs 500.00 | Rs 508.00 | Rs 495.00 | Rs 504.90 | 178,052 |
| 2026-04-15 | Rs 495.00 | Rs 505.00 | Rs 492.10 | Rs 499.80 | 127,286 |
| 2026-04-13 | Rs 498.90 | Rs 500.00 | Rs 492.00 | Rs 496.00 | 38,948 |
| 2026-04-10 | Rs 512.00 | Rs 512.00 | Rs 495.00 | Rs 498.00 | 67,640 |
| 2026-04-09 | Rs 490.10 | Rs 507.00 | Rs 490.00 | Rs 502.90 | 155,473 |
| 2026-04-08 | Rs 490.00 | Rs 496.00 | Rs 485.00 | Rs 496.00 | 60,881 |
| 2026-04-07 | Rs 494.90 | Rs 494.90 | Rs 479.00 | Rs 484.80 | 64,440 |
| 2026-04-06 | Rs 470.00 | Rs 490.00 | Rs 470.00 | Rs 487.00 | 79,281 |
| 2026-04-05 | Rs 479.00 | Rs 479.00 | Rs 465.00 | Rs 467.00 | 120,753 |
| 2026-04-02 | Rs 480.00 | Rs 494.60 | Rs 477.00 | Rs 488.00 | 108,526 |
| 2026-04-01 | Rs 500.00 | Rs 500.00 | Rs 482.00 | Rs 486.00 | 73,383 |
| 2026-03-31 | Rs 488.30 | Rs 507.70 | Rs 488.30 | Rs 501.50 | 93,798 |
| 2026-03-30 | Rs 506.90 | Rs 511.00 | Rs 496.00 | Rs 498.00 | 147,711 |
| 2026-03-29 | Rs 514.00 | Rs 522.00 | Rs 504.00 | Rs 507.00 | 159,663 |
| 2026-03-26 | Rs 510.00 | Rs 524.00 | Rs 505.00 | Rs 524.00 | 122,932 |
| 2026-03-25 | Rs 540.00 | Rs 544.80 | Rs 514.00 | Rs 519.00 | 167,124 |
| 2026-03-24 | Rs 535.50 | Rs 539.00 | Rs 522.10 | Rs 535.00 | 207,868 |
| 2026-03-23 | Rs 528.00 | Rs 535.00 | Rs 516.10 | Rs 525.00 | 158,252 |
| 2026-03-22 | Rs 522.90 | Rs 535.00 | Rs 518.60 | Rs 528.00 | 351,509 |
| 2026-03-19 | Rs 506.00 | Rs 522.20 | Rs 495.00 | Rs 516.90 | 245,321 |
| 2026-03-17 | Rs 495.00 | Rs 497.00 | Rs 487.20 | Rs 496.80 | 77,845 |
| 2026-03-16 | Rs 504.00 | Rs 511.90 | Rs 486.10 | Rs 496.00 | 139,340 |
| 2026-03-15 | Rs 497.00 | Rs 512.00 | Rs 495.70 | Rs 504.00 | 102,918 |
| 2026-03-12 | Rs 504.00 | Rs 507.80 | Rs 493.00 | Rs 505.70 | 111,838 |
| 2026-03-11 | Rs 505.00 | Rs 515.00 | Rs 492.00 | Rs 495.00 | 110,877 |
| 2026-03-10 | Rs 524.00 | Rs 525.00 | Rs 498.90 | Rs 514.50 | 275,342 |
| 2026-03-09 | Rs 494.40 | Rs 524.00 | Rs 494.40 | Rs 524.00 | 15,805 |
| 2026-03-03 | Rs 469.00 | Rs 484.80 | Rs 469.00 | Rs 484.80 | 44,008 |
| 2026-03-01 | Rs 465.00 | Rs 474.90 | Rs 461.00 | Rs 474.90 | 42,909 |
| 2026-02-26 | Rs 466.00 | Rs 471.50 | Rs 464.00 | Rs 470.00 | 46,435 |
| 2026-02-25 | Rs 471.00 | Rs 472.00 | Rs 465.30 | Rs 467.80 | 61,540 |
| 2026-02-24 | Rs 469.50 | Rs 473.00 | Rs 463.00 | Rs 472.00 | 23,070 |
| 2026-02-23 | Rs 460.00 | Rs 467.50 | Rs 459.00 | Rs 464.00 | 42,913 |
| 2026-02-22 | Rs 468.20 | Rs 470.00 | Rs 458.20 | Rs 460.00 | 88,565 |
| 2026-02-17 | Rs 478.30 | Rs 478.30 | Rs 472.00 | Rs 474.00 | 70,127 |
| 2026-02-16 | Rs 485.90 | Rs 485.90 | Rs 476.00 | Rs 483.00 | 57,040 |
| 2026-02-12 | Rs 480.40 | Rs 487.00 | Rs 470.00 | Rs 476.90 | 81,436 |
| 2026-02-11 | Rs 477.00 | Rs 480.00 | Rs 467.10 | Rs 471.00 | 45,891 |
| 2026-02-10 | Rs 482.00 | Rs 492.00 | Rs 467.10 | Rs 472.00 | 65,123 |
| 2026-02-09 | Rs 480.00 | Rs 485.00 | Rs 470.50 | Rs 473.00 | 87,812 |
| 2026-02-08 | Rs 493.80 | Rs 493.90 | Rs 479.00 | Rs 480.00 | 76,440 |
| 2026-02-05 | Rs 482.90 | Rs 486.90 | Rs 475.00 | Rs 485.00 | 83,073 |
| 2026-02-04 | Rs 481.00 | Rs 483.40 | Rs 473.10 | Rs 480.00 | 109,659 |
| 2026-02-03 | Rs 490.00 | Rs 490.00 | Rs 474.00 | Rs 474.00 | 96,035 |
| 2026-02-02 | Rs 484.10 | Rs 490.00 | Rs 483.80 | Rs 486.00 | 106,224 |
| 2026-02-01 | Rs 483.00 | Rs 490.00 | Rs 478.00 | Rs 484.00 | 149,155 |
| 2026-01-29 | Rs 508.90 | Rs 508.90 | Rs 486.00 | Rs 486.00 | 249,106 |
| 2026-01-28 | Rs 505.00 | Rs 514.90 | Rs 492.30 | Rs 500.50 | 175,432 |
| 2026-01-27 | Rs 523.70 | Rs 555.00 | Rs 500.00 | Rs 505.00 | 400,663 |
| 2026-01-26 | Rs 527.30 | Rs 530.00 | Rs 510.00 | Rs 515.00 | 251,990 |
| 2026-01-25 | Rs 488.10 | Rs 525.00 | Rs 488.10 | Rs 523.00 | 307,178 |
| 2026-01-22 | Rs 500.00 | Rs 500.00 | Rs 491.00 | Rs 498.00 | 169,497 |
| 2026-01-21 | Rs 515.00 | Rs 515.00 | Rs 495.10 | Rs 500.00 | 222,816 |
| 2026-01-20 | Rs 504.80 | Rs 515.00 | Rs 502.00 | Rs 506.00 | 253,034 |
| 2026-01-18 | Rs 487.00 | Rs 509.00 | Rs 487.00 | Rs 495.00 | 337,956 |
| 2026-01-14 | Rs 486.60 | Rs 502.00 | Rs 486.10 | Rs 486.80 | 162,085 |
| 2026-01-13 | Rs 490.10 | Rs 505.00 | Rs 489.20 | Rs 496.50 | 317,450 |
| 2026-01-12 | Rs 476.10 | Rs 493.00 | Rs 476.10 | Rs 488.00 | 257,595 |
| 2026-01-08 | Rs 479.00 | Rs 480.00 | Rs 469.00 | Rs 474.40 | 100,927 |
| 2026-01-07 | Rs 491.00 | Rs 492.00 | Rs 471.10 | Rs 474.00 | 90,646 |
| 2026-01-06 | Rs 495.60 | Rs 502.00 | Rs 482.00 | Rs 487.00 | 196,325 |
| 2026-01-05 | Rs 446.00 | Rs 486.00 | Rs 446.00 | Rs 486.00 | 266,832 |
| 2026-01-04 | Rs 456.20 | Rs 464.90 | Rs 453.00 | Rs 455.00 | 80,260 |
| 2026-01-01 | Rs 463.90 | Rs 466.00 | Rs 457.00 | Rs 460.00 | 91,145 |
| 2025-12-31 | Rs 466.00 | Rs 474.00 | Rs 458.00 | Rs 458.00 | 84,420 |
| 2025-12-29 | Rs 476.00 | Rs 483.00 | Rs 463.10 | Rs 465.00 | 132,258 |
| 2025-12-28 | Rs 468.50 | Rs 479.00 | Rs 464.20 | Rs 476.00 | 101,923 |
| 2025-12-24 | Rs 475.00 | Rs 481.00 | Rs 461.90 | Rs 461.90 | 84,716 |
| 2025-12-23 | Rs 489.00 | Rs 489.00 | Rs 475.00 | Rs 479.00 | 145,724 |
| 2025-12-22 | Rs 479.00 | Rs 490.00 | Rs 470.00 | Rs 489.00 | 214,366 |
| 2025-12-21 | Rs 465.00 | Rs 477.00 | Rs 460.00 | Rs 474.50 | 231,541 |
| 2025-12-18 | Rs 469.00 | Rs 473.00 | Rs 461.00 | Rs 467.90 | 82,417 |
| 2025-12-17 | Rs 472.00 | Rs 479.80 | Rs 466.00 | Rs 469.80 | 170,021 |
| 2025-12-16 | Rs 450.90 | Rs 473.00 | Rs 446.20 | Rs 471.90 | 221,803 |
| 2025-12-15 | Rs 444.00 | Rs 448.70 | Rs 440.00 | Rs 446.00 | 63,687 |
| 2025-12-14 | Rs 440.00 | Rs 456.00 | Rs 440.00 | Rs 442.50 | 43,198 |
| 2025-12-11 | Rs 450.00 | Rs 452.00 | Rs 446.00 | Rs 448.90 | 46,471 |
| 2025-12-10 | Rs 441.80 | Rs 456.90 | Rs 441.80 | Rs 450.00 | 73,125 |
| 2025-12-09 | Rs 450.00 | Rs 450.90 | Rs 445.00 | Rs 450.80 | 86,272 |
| 2025-12-08 | Rs 445.00 | Rs 452.50 | Rs 442.30 | Rs 444.20 | 53,366 |
| 2025-12-07 | Rs 443.00 | Rs 452.00 | Rs 441.00 | Rs 445.00 | 79,534 |
| 2025-12-03 | Rs 454.00 | Rs 458.00 | Rs 442.00 | Rs 444.90 | 77,423 |
| 2025-12-02 | Rs 450.00 | Rs 458.00 | Rs 450.00 | Rs 450.00 | 50,966 |
| 2025-12-01 | Rs 449.00 | Rs 461.00 | Rs 447.10 | Rs 452.50 | 61,734 |
| 2025-11-30 | Rs 458.00 | Rs 460.00 | Rs 447.30 | Rs 449.00 | 54,645 |
| 2025-11-27 | Rs 465.00 | Rs 467.00 | Rs 455.00 | Rs 457.00 | 115,175 |
| 2025-11-26 | Rs 465.70 | Rs 472.00 | Rs 458.10 | Rs 463.00 | 66,512 |
| 2025-11-25 | Rs 482.00 | Rs 482.00 | Rs 460.60 | Rs 466.00 | 51,737 |
| 2025-11-24 | Rs 457.00 | Rs 477.00 | Rs 457.00 | Rs 473.50 | 123,676 |
| 2025-11-23 | Rs 448.00 | Rs 467.90 | Rs 448.00 | Rs 466.00 | 146,758 |
| 2025-11-20 | Rs 444.00 | Rs 454.00 | Rs 444.00 | Rs 447.10 | 69,857 |
| 2025-11-19 | Rs 465.00 | Rs 465.00 | Rs 448.00 | Rs 453.00 | 66,021 |
| 2025-11-18 | Rs 453.20 | Rs 469.50 | Rs 452.10 | Rs 458.90 | 114,944 |
| 2025-11-17 | Rs 444.00 | Rs 461.00 | Rs 444.00 | Rs 450.10 | 94,864 |
| 2025-11-16 | Rs 459.50 | Rs 459.50 | Rs 442.00 | Rs 446.00 | 58,391 |
| 2025-11-13 | Rs 438.40 | Rs 460.00 | Rs 438.40 | Rs 452.00 | 65,070 |
| 2025-11-12 | Rs 455.00 | Rs 455.00 | Rs 446.00 | Rs 447.30 | 34,233 |
| 2025-11-11 | Rs 454.50 | Rs 459.90 | Rs 441.00 | Rs 450.40 | 98,331 |
| 2025-11-10 | Rs 465.00 | Rs 470.00 | Rs 449.10 | Rs 454.90 | 97,245 |
| 2025-11-09 | Rs 477.10 | Rs 477.10 | Rs 460.00 | Rs 464.00 | 196,579 |
| 2025-11-06 | Rs 504.90 | Rs 504.90 | Rs 482.00 | Rs 486.80 | 93,474 |
| 2025-11-05 | Rs 478.30 | Rs 495.70 | Rs 476.50 | Rs 495.00 | 99,267 |
| 2025-11-04 | Rs 492.20 | Rs 500.00 | Rs 481.40 | Rs 482.10 | 76,167 |
| 2025-11-03 | Rs 498.00 | Rs 509.00 | Rs 489.00 | Rs 493.00 | 143,701 |
| 2025-11-02 | Rs 503.00 | Rs 518.00 | Rs 497.10 | Rs 497.10 | 236,260 |
| 2025-10-30 | Rs 479.00 | Rs 505.00 | Rs 472.00 | Rs 504.00 | 178,373 |
| 2025-10-29 | Rs 492.00 | Rs 505.00 | Rs 473.00 | Rs 479.00 | 281,839 |
| 2025-10-28 | Rs 452.00 | Rs 492.00 | Rs 452.00 | Rs 491.00 | 186,814 |
| 2025-10-26 | Rs 433.00 | Rs 449.00 | Rs 433.00 | Rs 449.00 | 38,357 |
| 2025-10-19 | Rs 440.00 | Rs 448.00 | Rs 435.50 | Rs 441.80 | 35,757 |
| 2025-10-16 | Rs 455.00 | Rs 455.00 | Rs 435.00 | Rs 443.90 | 72,905 |
| 2025-10-15 | Rs 447.00 | Rs 453.00 | Rs 436.00 | Rs 449.00 | 71,917 |
| 2025-10-14 | Rs 463.50 | Rs 468.00 | Rs 445.00 | Rs 454.00 | 77,972 |
| 2025-10-13 | Rs 455.00 | Rs 465.00 | Rs 445.60 | Rs 463.50 | 140,104 |
| 2025-10-12 | Rs 481.00 | Rs 481.00 | Rs 440.00 | Rs 454.00 | 229,774 |
| 2025-10-09 | Rs 475.00 | Rs 494.00 | Rs 473.00 | Rs 479.70 | 153,262 |
| 2025-10-08 | Rs 494.70 | Rs 494.70 | Rs 460.00 | Rs 466.00 | 214,608 |
| 2025-10-07 | Rs 497.00 | Rs 503.00 | Rs 478.10 | Rs 485.00 | 112,530 |
| 2025-09-28 | Rs 514.00 | Rs 514.00 | Rs 498.00 | Rs 503.90 | 69,453 |
| 2025-09-25 | Rs 502.70 | Rs 510.00 | Rs 495.00 | Rs 506.00 | 136,389 |
| 2025-09-24 | Rs 513.00 | Rs 526.00 | Rs 501.20 | Rs 511.00 | 119,181 |
| 2025-09-23 | Rs 512.00 | Rs 529.00 | Rs 512.00 | Rs 519.10 | 119,641 |
| 2025-09-21 | Rs 489.10 | Rs 522.00 | Rs 482.00 | Rs 514.71 | 344,982 |
| 2025-09-18 | Rs 511.90 | Rs 511.90 | Rs 472.00 | Rs 499.00 | 38,125 |
| 2025-09-08 | Rs 519.00 | Rs 534.00 | Rs 519.00 | Rs 522.27 | 126,211 |
| 2025-09-07 | Rs 536.00 | Rs 548.00 | Rs 520.00 | Rs 529.53 | 55,765 |
| 2025-09-04 | Rs 536.90 | Rs 536.90 | Rs 521.00 | Rs 528.50 | 109,015 |