Matribhumi Laghubitta Bittiya Sanstha (MATRI) Price History
Daily open, high, low, close and volume for Matribhumi Laghubitta Bittiya Sanstha (MATRI) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 705.00 | Rs 710.00 | Rs 705.00 | Rs 710.00 | 250 |
| 2026-10-08 | Rs 700.50 | Rs 721.50 | Rs 700.50 | Rs 706.00 | 518 |
| 2026-10-07 | Rs 710.00 | Rs 710.00 | Rs 695.10 | Rs 700.50 | 424 |
| 2026-10-06 | Rs 723.60 | Rs 723.60 | Rs 702.00 | Rs 702.60 | 780 |
| 2026-10-05 | Rs 705.00 | Rs 718.00 | Rs 702.50 | Rs 702.60 | 477 |
| 2026-10-02 | Rs 720.00 | Rs 720.00 | Rs 716.00 | Rs 720.00 | 231 |
| 2026-10-01 | Rs 720.00 | Rs 740.00 | Rs 720.00 | Rs 721.10 | 257 |
| 2026-09-30 | Rs 715.00 | Rs 726.00 | Rs 715.00 | Rs 726.00 | 426 |
| 2026-09-29 | Rs 730.00 | Rs 730.00 | Rs 713.00 | Rs 713.00 | 597 |
| 2026-09-28 | Rs 730.00 | Rs 751.00 | Rs 730.00 | Rs 735.00 | 798 |
| 2026-09-24 | Rs 748.90 | Rs 748.90 | Rs 726.50 | Rs 727.10 | 491 |
| 2026-09-23 | Rs 750.00 | Rs 750.00 | Rs 742.00 | Rs 748.90 | 447 |
| 2026-09-22 | Rs 740.00 | Rs 762.20 | Rs 740.00 | Rs 748.00 | 572 |
| 2026-09-18 | Rs 737.00 | Rs 763.00 | Rs 737.00 | Rs 739.00 | 1,075 |
| 2026-09-17 | Rs 740.10 | Rs 760.00 | Rs 737.30 | Rs 759.00 | 1,298 |
| 2026-09-16 | Rs 750.00 | Rs 759.00 | Rs 722.00 | Rs 759.00 | 2,238 |
| 2026-09-15 | Rs 750.00 | Rs 773.00 | Rs 750.00 | Rs 758.00 | 1,086 |
| 2026-09-14 | Rs 720.00 | Rs 745.00 | Rs 708.00 | Rs 745.00 | 2,333 |
| 2026-09-11 | Rs 720.00 | Rs 728.70 | Rs 711.10 | Rs 725.00 | 259 |
| 2026-09-10 | Rs 730.00 | Rs 730.00 | Rs 715.00 | Rs 715.00 | 103 |
| 2026-09-09 | Rs 725.00 | Rs 729.00 | Rs 709.40 | Rs 725.00 | 216 |
| 2026-09-07 | Rs 710.10 | Rs 735.00 | Rs 710.10 | Rs 723.00 | 1,210 |
| 2026-09-03 | Rs 706.60 | Rs 720.00 | Rs 706.60 | Rs 716.20 | 269 |
| 2026-09-02 | Rs 705.60 | Rs 720.00 | Rs 705.60 | Rs 715.00 | 829 |
| 2026-09-01 | Rs 730.00 | Rs 730.00 | Rs 720.00 | Rs 720.00 | 83 |
| 2026-08-31 | Rs 741.00 | Rs 750.00 | Rs 725.00 | Rs 726.00 | 365 |
| 2026-08-27 | Rs 775.00 | Rs 776.60 | Rs 755.00 | Rs 760.00 | 1,550 |
| 2026-08-26 | Rs 770.00 | Rs 770.00 | Rs 753.10 | Rs 754.00 | 159 |
| 2026-08-25 | Rs 767.00 | Rs 789.80 | Rs 767.00 | Rs 770.00 | 992 |
| 2026-08-24 | Rs 785.10 | Rs 790.00 | Rs 780.00 | Rs 780.00 | 752 |
| 2026-08-21 | Rs 788.00 | Rs 810.00 | Rs 788.00 | Rs 788.00 | 524 |
| 2026-08-20 | Rs 790.10 | Rs 805.00 | Rs 780.00 | Rs 805.00 | 328 |
| 2026-08-19 | Rs 795.00 | Rs 802.00 | Rs 795.00 | Rs 802.00 | 316 |
| 2026-08-18 | Rs 782.00 | Rs 805.00 | Rs 782.00 | Rs 796.10 | 475 |
| 2026-08-17 | Rs 800.10 | Rs 810.10 | Rs 800.10 | Rs 800.40 | 68 |
| 2026-08-14 | Rs 800.00 | Rs 814.00 | Rs 800.00 | Rs 814.00 | 202 |
| 2026-08-13 | Rs 802.00 | Rs 815.00 | Rs 800.00 | Rs 805.00 | 1,018 |
| 2026-08-12 | Rs 815.00 | Rs 815.00 | Rs 801.10 | Rs 801.10 | 349 |
| 2026-08-11 | Rs 800.00 | Rs 810.00 | Rs 800.00 | Rs 808.00 | 197 |
| 2026-08-10 | Rs 809.00 | Rs 809.00 | Rs 800.00 | Rs 802.10 | 240 |
| 2026-08-07 | Rs 815.00 | Rs 825.00 | Rs 810.00 | Rs 811.00 | 488 |
| 2026-08-06 | Rs 810.10 | Rs 817.50 | Rs 809.50 | Rs 812.20 | 393 |
| 2026-08-05 | Rs 815.00 | Rs 820.00 | Rs 810.00 | Rs 817.50 | 1,308 |
| 2026-08-04 | Rs 815.00 | Rs 830.00 | Rs 815.00 | Rs 820.00 | 132 |
| 2026-08-03 | Rs 811.00 | Rs 834.00 | Rs 811.00 | Rs 834.00 | 278 |
| 2026-07-31 | Rs 810.20 | Rs 834.50 | Rs 810.20 | Rs 830.00 | 326 |
| 2026-07-30 | Rs 820.00 | Rs 844.60 | Rs 820.00 | Rs 829.90 | 346 |
| 2026-07-29 | Rs 834.50 | Rs 865.00 | Rs 820.00 | Rs 820.00 | 1,200 |
| 2026-07-28 | Rs 820.30 | Rs 869.90 | Rs 820.20 | Rs 859.00 | 237 |
| 2026-07-27 | Rs 828.00 | Rs 845.00 | Rs 828.00 | Rs 845.00 | 529 |
| 2026-07-24 | Rs 886.00 | Rs 886.00 | Rs 840.00 | Rs 843.00 | 1,407 |
| 2026-07-23 | Rs 848.50 | Rs 864.90 | Rs 828.00 | Rs 864.00 | 768 |
| 2026-07-22 | Rs 890.20 | Rs 890.90 | Rs 786.30 | Rs 874.00 | 2,579 |
| 2026-07-21 | Rs 889.90 | Rs 889.90 | Rs 862.20 | Rs 865.00 | 1,130 |
| 2026-07-20 | Rs 851.00 | Rs 889.90 | Rs 840.00 | Rs 865.00 | 1,550 |
| 2026-07-17 | Rs 840.00 | Rs 874.00 | Rs 840.00 | Rs 874.00 | 152 |
| 2026-07-16 | Rs 808.10 | Rs 839.00 | Rs 808.10 | Rs 839.00 | 289 |
| 2026-07-15 | Rs 818.00 | Rs 818.00 | Rs 815.20 | Rs 815.20 | 21 |
| 2026-07-14 | Rs 815.00 | Rs 815.00 | Rs 790.00 | Rs 815.00 | 674 |
| 2026-07-13 | Rs 837.50 | Rs 837.50 | Rs 813.00 | Rs 813.00 | 278 |
| 2026-07-10 | Rs 825.00 | Rs 839.50 | Rs 818.30 | Rs 820.10 | 381 |
| 2026-07-09 | Rs 824.10 | Rs 828.00 | Rs 824.10 | Rs 826.00 | 333 |
| 2026-07-08 | Rs 865.30 | Rs 865.30 | Rs 839.30 | Rs 840.00 | 1,474 |
| 2026-07-07 | Rs 870.00 | Rs 875.00 | Rs 865.20 | Rs 865.20 | 148 |
| 2026-07-06 | Rs 888.00 | Rs 903.00 | Rs 862.10 | Rs 865.10 | 314 |
| 2026-07-03 | Rs 880.00 | Rs 899.90 | Rs 865.00 | Rs 888.00 | 2,884 |
| 2026-07-02 | Rs 853.00 | Rs 862.00 | Rs 840.00 | Rs 862.00 | 1,414 |
| 2026-07-01 | Rs 827.10 | Rs 869.00 | Rs 827.10 | Rs 853.00 | 423 |
| 2026-06-30 | Rs 850.00 | Rs 879.70 | Rs 850.00 | Rs 850.00 | 702 |
| 2026-06-29 | Rs 845.10 | Rs 888.00 | Rs 845.10 | Rs 854.10 | 1,333 |
| 2026-06-26 | Rs 860.00 | Rs 880.00 | Rs 846.00 | Rs 850.00 | 604 |
| 2026-06-25 | Rs 864.00 | Rs 869.00 | Rs 857.00 | Rs 859.00 | 842 |
| 2026-06-24 | Rs 860.00 | Rs 864.00 | Rs 850.50 | Rs 864.00 | 427 |
| 2026-06-23 | Rs 880.00 | Rs 880.00 | Rs 860.00 | Rs 864.00 | 290 |
| 2026-06-22 | Rs 875.00 | Rs 882.70 | Rs 855.00 | Rs 882.70 | 302 |
| 2026-06-19 | Rs 865.00 | Rs 875.00 | Rs 865.00 | Rs 875.00 | 572 |
| 2026-06-18 | Rs 860.00 | Rs 890.00 | Rs 860.00 | Rs 885.00 | 122 |
| 2026-06-17 | Rs 865.00 | Rs 865.00 | Rs 861.00 | Rs 865.00 | 100 |
| 2026-06-16 | Rs 853.60 | Rs 879.00 | Rs 853.60 | Rs 866.00 | 422 |
| 2026-06-15 | Rs 875.00 | Rs 899.00 | Rs 870.00 | Rs 880.00 | 427 |
| 2026-06-12 | Rs 890.00 | Rs 899.00 | Rs 855.00 | Rs 899.00 | 438 |
| 2026-06-11 | Rs 916.00 | Rs 916.00 | Rs 868.00 | Rs 890.00 | 221 |
| 2026-06-10 | Rs 895.00 | Rs 900.00 | Rs 870.10 | Rs 890.00 | 418 |
| 2026-06-09 | Rs 882.00 | Rs 898.80 | Rs 876.00 | Rs 895.00 | 662 |
| 2026-06-08 | Rs 885.00 | Rs 890.00 | Rs 885.00 | Rs 890.00 | 144 |
| 2026-06-05 | Rs 904.00 | Rs 910.00 | Rs 890.00 | Rs 902.00 | 901 |
| 2026-06-04 | Rs 895.00 | Rs 911.00 | Rs 895.00 | Rs 904.00 | 925 |
| 2026-06-03 | Rs 900.00 | Rs 900.00 | Rs 884.50 | Rs 884.50 | 226 |
| 2026-06-02 | Rs 896.50 | Rs 899.90 | Rs 880.10 | Rs 899.90 | 79 |
| 2026-06-01 | Rs 882.00 | Rs 897.00 | Rs 880.00 | Rs 896.50 | 1,325 |
| 2026-05-27 | Rs 890.00 | Rs 905.00 | Rs 866.00 | Rs 882.00 | 829 |
| 2026-05-26 | Rs 892.00 | Rs 892.00 | Rs 885.00 | Rs 892.00 | 260 |
| 2026-05-25 | Rs 881.00 | Rs 913.00 | Rs 880.00 | Rs 892.00 | 539 |
| 2026-05-22 | Rs 878.00 | Rs 895.00 | Rs 878.00 | Rs 895.00 | 161 |
| 2026-05-21 | Rs 880.00 | Rs 901.00 | Rs 878.00 | Rs 890.00 | 714 |
| 2026-05-20 | Rs 894.00 | Rs 900.00 | Rs 883.10 | Rs 885.00 | 2,927 |
| 2026-05-19 | Rs 895.00 | Rs 895.00 | Rs 877.10 | Rs 894.00 | 155 |
| 2026-05-18 | Rs 875.00 | Rs 895.00 | Rs 875.00 | Rs 895.00 | 172 |
| 2026-05-15 | Rs 885.00 | Rs 910.00 | Rs 885.00 | Rs 895.00 | 442 |
| 2026-05-14 | Rs 901.00 | Rs 901.00 | Rs 891.00 | Rs 894.00 | 84 |
| 2026-05-13 | Rs 886.00 | Rs 910.00 | Rs 886.00 | Rs 910.00 | 326 |
| 2026-05-12 | Rs 901.00 | Rs 916.00 | Rs 900.00 | Rs 900.50 | 304 |
| 2026-05-11 | Rs 891.00 | Rs 924.00 | Rs 885.00 | Rs 919.50 | 1,080 |
| 2026-05-08 | Rs 887.00 | Rs 900.00 | Rs 887.00 | Rs 900.00 | 518 |
| 2026-05-07 | Rs 875.00 | Rs 916.00 | Rs 875.00 | Rs 911.80 | 608 |
| 2026-05-06 | Rs 898.00 | Rs 914.90 | Rs 895.00 | Rs 895.10 | 577 |
| 2026-05-05 | Rs 915.00 | Rs 915.00 | Rs 898.00 | Rs 898.00 | 986 |
| 2026-05-04 | Rs 918.00 | Rs 918.00 | Rs 895.10 | Rs 917.50 | 747 |
| 2026-04-30 | Rs 901.00 | Rs 928.00 | Rs 900.00 | Rs 919.50 | 379 |
| 2026-04-29 | Rs 924.00 | Rs 915.00 | Rs 905.50 | Rs 914.00 | 1,838 |
| 2026-04-28 | Rs 935.00 | Rs 935.00 | Rs 917.00 | Rs 924.00 | 673 |
| 2026-04-27 | Rs 930.00 | Rs 935.00 | Rs 925.00 | Rs 935.00 | 1,054 |
| 2026-04-24 | Rs 940.00 | Rs 944.00 | Rs 930.00 | Rs 930.00 | 1,057 |
| 2026-04-23 | Rs 931.10 | Rs 955.00 | Rs 931.10 | Rs 940.00 | 318 |
| 2026-04-22 | Rs 935.40 | Rs 958.00 | Rs 935.40 | Rs 954.00 | 547 |
| 2026-04-21 | Rs 970.00 | Rs 979.00 | Rs 930.00 | Rs 961.00 | 1,489 |
| 2026-04-20 | Rs 989.00 | Rs 989.00 | Rs 945.00 | Rs 970.90 | 388 |
| 2026-04-17 | Rs 946.10 | Rs 964.00 | Rs 946.10 | Rs 963.00 | 143 |
| 2026-04-16 | Rs 946.00 | Rs 964.90 | Rs 946.00 | Rs 964.90 | 679 |
| 2026-04-15 | Rs 970.70 | Rs 970.90 | Rs 942.10 | Rs 965.00 | 1,351 |
| 2026-04-13 | Rs 937.00 | Rs 952.50 | Rs 937.00 | Rs 952.00 | 1,105 |
| 2026-04-10 | Rs 942.00 | Rs 959.00 | Rs 941.00 | Rs 945.00 | 766 |
| 2026-04-09 | Rs 973.80 | Rs 973.80 | Rs 954.80 | Rs 956.00 | 1,879 |
| 2026-04-08 | Rs 966.00 | Rs 966.00 | Rs 941.10 | Rs 959.90 | 1,194 |
| 2026-04-07 | Rs 968.00 | Rs 968.00 | Rs 940.00 | Rs 958.90 | 886 |
| 2026-04-06 | Rs 939.00 | Rs 957.70 | Rs 926.00 | Rs 950.00 | 2,574 |
| 2026-04-05 | Rs 960.00 | Rs 960.00 | Rs 917.10 | Rs 925.00 | 4,456 |
| 2026-04-02 | Rs 936.00 | Rs 962.00 | Rs 936.00 | Rs 951.10 | 1,523 |
| 2026-04-01 | Rs 970.00 | Rs 970.00 | Rs 955.00 | Rs 955.00 | 1,849 |
| 2026-03-31 | Rs 970.00 | Rs 972.00 | Rs 955.00 | Rs 968.80 | 621 |
| 2026-03-30 | Rs 969.00 | Rs 988.00 | Rs 969.00 | Rs 970.00 | 1,462 |
| 2026-03-29 | Rs 1,000.00 | Rs 1,025.00 | Rs 971.50 | Rs 975.00 | 3,648 |
| 2026-03-26 | Rs 1,000.00 | Rs 1,019.50 | Rs 1,000.00 | Rs 1,007.00 | 1,773 |
| 2026-03-25 | Rs 1,005.00 | Rs 1,014.90 | Rs 1,001.10 | Rs 1,012.90 | 2,063 |
| 2026-03-24 | Rs 1,010.00 | Rs 1,020.00 | Rs 1,010.00 | Rs 1,015.20 | 1,647 |
| 2026-03-23 | Rs 1,020.00 | Rs 1,028.90 | Rs 1,010.00 | Rs 1,020.00 | 1,623 |
| 2026-03-22 | Rs 1,008.00 | Rs 1,048.50 | Rs 990.10 | Rs 1,029.90 | 8,713 |
| 2026-03-19 | Rs 980.00 | Rs 989.00 | Rs 965.00 | Rs 989.00 | 2,102 |
| 2026-03-17 | Rs 960.10 | Rs 984.00 | Rs 960.10 | Rs 968.10 | 896 |
| 2026-03-16 | Rs 977.00 | Rs 990.00 | Rs 975.00 | Rs 976.00 | 1,859 |
| 2026-03-15 | Rs 995.00 | Rs 995.00 | Rs 977.00 | Rs 978.10 | 1,303 |
| 2026-03-12 | Rs 980.00 | Rs 985.00 | Rs 971.30 | Rs 977.90 | 5,435 |
| 2026-03-11 | Rs 975.60 | Rs 1,004.70 | Rs 965.00 | Rs 990.00 | 2,967 |
| 2026-03-10 | Rs 1,006.90 | Rs 1,006.90 | Rs 966.00 | Rs 985.00 | 3,419 |
| 2026-03-09 | Rs 967.90 | Rs 987.20 | Rs 967.90 | Rs 987.20 | 20 |
| 2026-03-03 | Rs 939.00 | Rs 957.50 | Rs 935.00 | Rs 949.00 | 4,226 |
| 2026-03-01 | Rs 930.00 | Rs 940.00 | Rs 904.00 | Rs 940.00 | 1,782 |
| 2026-02-26 | Rs 947.00 | Rs 947.00 | Rs 935.30 | Rs 941.00 | 3,077 |
| 2026-02-25 | Rs 945.00 | Rs 950.00 | Rs 945.00 | Rs 950.00 | 326 |
| 2026-02-24 | Rs 949.00 | Rs 965.00 | Rs 939.90 | Rs 959.00 | 1,891 |
| 2026-02-23 | Rs 940.00 | Rs 955.50 | Rs 940.00 | Rs 947.20 | 286 |
| 2026-02-22 | Rs 955.00 | Rs 955.00 | Rs 950.00 | Rs 950.00 | 643 |
| 2026-02-17 | Rs 959.00 | Rs 970.00 | Rs 941.00 | Rs 965.00 | 1,785 |
| 2026-02-16 | Rs 953.10 | Rs 970.00 | Rs 953.10 | Rs 959.00 | 1,698 |
| 2026-02-12 | Rs 961.00 | Rs 980.00 | Rs 961.00 | Rs 970.00 | 1,653 |
| 2026-02-11 | Rs 961.00 | Rs 970.00 | Rs 961.00 | Rs 961.00 | 601 |
| 2026-02-10 | Rs 975.00 | Rs 975.00 | Rs 961.00 | Rs 970.00 | 1,520 |
| 2026-02-09 | Rs 980.00 | Rs 990.00 | Rs 957.00 | Rs 970.20 | 6,504 |
| 2026-02-08 | Rs 998.00 | Rs 1,005.00 | Rs 990.10 | Rs 993.00 | 1,950 |
| 2026-02-05 | Rs 980.10 | Rs 1,010.00 | Rs 980.10 | Rs 1,000.00 | 2,644 |
| 2026-02-04 | Rs 975.00 | Rs 997.40 | Rs 970.10 | Rs 997.40 | 1,736 |
| 2026-02-03 | Rs 978.00 | Rs 980.00 | Rs 970.00 | Rs 977.90 | 1,123 |
| 2026-02-02 | Rs 976.00 | Rs 978.00 | Rs 970.20 | Rs 978.00 | 1,341 |
| 2026-02-01 | Rs 975.00 | Rs 990.00 | Rs 971.00 | Rs 973.50 | 1,505 |
| 2026-01-29 | Rs 999.00 | Rs 999.00 | Rs 983.00 | Rs 985.10 | 1,384 |
| 2026-01-28 | Rs 985.10 | Rs 997.00 | Rs 985.00 | Rs 997.00 | 2,238 |
| 2026-01-27 | Rs 1,015.00 | Rs 1,015.00 | Rs 990.00 | Rs 998.00 | 1,773 |
| 2026-01-26 | Rs 1,015.00 | Rs 1,028.00 | Rs 1,002.60 | Rs 1,015.00 | 1,856 |
| 2026-01-25 | Rs 976.00 | Rs 1,015.00 | Rs 976.00 | Rs 1,015.00 | 4,893 |
| 2026-01-22 | Rs 993.00 | Rs 996.00 | Rs 973.50 | Rs 995.00 | 971 |
| 2026-01-21 | Rs 981.00 | Rs 993.00 | Rs 974.00 | Rs 993.00 | 1,113 |
| 2026-01-20 | Rs 975.10 | Rs 994.00 | Rs 974.50 | Rs 980.10 | 1,876 |
| 2026-01-18 | Rs 963.60 | Rs 994.00 | Rs 963.60 | Rs 975.10 | 679 |
| 2026-01-14 | Rs 980.00 | Rs 980.00 | Rs 965.10 | Rs 975.00 | 295 |
| 2026-01-13 | Rs 970.50 | Rs 999.00 | Rs 970.20 | Rs 980.00 | 791 |
| 2026-01-12 | Rs 1,000.00 | Rs 1,000.00 | Rs 980.00 | Rs 985.00 | 468 |
| 2026-01-08 | Rs 981.00 | Rs 1,000.00 | Rs 981.00 | Rs 999.00 | 1,307 |
| 2026-01-07 | Rs 1,031.00 | Rs 1,031.00 | Rs 990.80 | Rs 1,000.00 | 570 |
| 2026-01-06 | Rs 1,010.00 | Rs 1,011.00 | Rs 1,000.00 | Rs 1,011.00 | 2,550 |
| 2026-01-05 | Rs 981.10 | Rs 1,010.00 | Rs 976.10 | Rs 1,010.00 | 2,527 |
| 2026-01-04 | Rs 1,024.00 | Rs 1,024.00 | Rs 994.00 | Rs 995.00 | 1,252 |
| 2026-01-01 | Rs 1,000.10 | Rs 1,015.00 | Rs 1,000.00 | Rs 1,008.00 | 2,314 |
| 2025-12-31 | Rs 987.00 | Rs 1,011.00 | Rs 987.00 | Rs 1,011.00 | 4,484 |
| 2025-12-29 | Rs 1,015.00 | Rs 1,015.00 | Rs 990.00 | Rs 1,004.90 | 1,362 |
| 2025-12-28 | Rs 980.00 | Rs 1,004.70 | Rs 980.00 | Rs 1,003.90 | 2,364 |
| 2025-12-24 | Rs 962.00 | Rs 990.00 | Rs 962.00 | Rs 988.00 | 1,313 |
| 2025-12-23 | Rs 960.70 | Rs 979.90 | Rs 960.50 | Rs 979.90 | 678 |
| 2025-12-22 | Rs 960.60 | Rs 979.20 | Rs 960.00 | Rs 979.20 | 610 |
| 2025-12-21 | Rs 980.00 | Rs 997.80 | Rs 961.10 | Rs 979.00 | 1,834 |
| 2025-12-18 | Rs 999.00 | Rs 1,012.00 | Rs 990.40 | Rs 995.00 | 3,543 |
| 2025-12-17 | Rs 986.20 | Rs 996.00 | Rs 986.20 | Rs 993.00 | 2,532 |
| 2025-12-16 | Rs 970.50 | Rs 989.00 | Rs 970.50 | Rs 985.00 | 989 |
| 2025-12-15 | Rs 964.00 | Rs 974.00 | Rs 964.00 | Rs 970.00 | 1,247 |
| 2025-12-14 | Rs 952.00 | Rs 971.00 | Rs 952.00 | Rs 963.20 | 5,508 |
| 2025-12-11 | Rs 969.00 | Rs 969.00 | Rs 945.00 | Rs 948.90 | 543 |
| 2025-12-10 | Rs 950.00 | Rs 952.00 | Rs 943.00 | Rs 952.00 | 2,345 |
| 2025-12-09 | Rs 951.00 | Rs 960.00 | Rs 947.00 | Rs 960.00 | 909 |
| 2025-12-08 | Rs 940.00 | Rs 960.00 | Rs 940.00 | Rs 960.00 | 1,097 |
| 2025-12-07 | Rs 940.00 | Rs 958.00 | Rs 940.00 | Rs 952.00 | 1,393 |
| 2025-12-03 | Rs 955.00 | Rs 968.00 | Rs 955.00 | Rs 955.00 | 994 |
| 2025-12-02 | Rs 950.80 | Rs 967.00 | Rs 950.40 | Rs 953.20 | 387 |
| 2025-12-01 | Rs 955.00 | Rs 970.00 | Rs 954.00 | Rs 958.10 | 1,989 |
| 2025-11-30 | Rs 952.00 | Rs 970.80 | Rs 952.00 | Rs 952.00 | 3,351 |
| 2025-11-27 | Rs 962.00 | Rs 980.00 | Rs 951.80 | Rs 951.80 | 860 |
| 2025-11-26 | Rs 948.00 | Rs 988.30 | Rs 948.00 | Rs 980.00 | 822 |
| 2025-11-25 | Rs 947.00 | Rs 985.20 | Rs 947.00 | Rs 967.10 | 862 |
| 2025-11-24 | Rs 979.50 | Rs 979.50 | Rs 959.50 | Rs 966.10 | 2,052 |
| 2025-11-23 | Rs 960.00 | Rs 979.20 | Rs 950.00 | Rs 969.00 | 1,050 |
| 2025-11-20 | Rs 930.10 | Rs 949.00 | Rs 930.10 | Rs 942.00 | 274 |
| 2025-11-19 | Rs 953.00 | Rs 960.00 | Rs 940.30 | Rs 940.30 | 978 |
| 2025-11-18 | Rs 946.00 | Rs 970.00 | Rs 946.00 | Rs 963.10 | 733 |
| 2025-11-17 | Rs 950.00 | Rs 965.00 | Rs 935.10 | Rs 965.00 | 463 |
| 2025-11-16 | Rs 955.00 | Rs 969.90 | Rs 951.10 | Rs 952.30 | 694 |
| 2025-11-13 | Rs 975.00 | Rs 975.00 | Rs 970.00 | Rs 970.00 | 303 |
| 2025-11-12 | Rs 980.00 | Rs 998.90 | Rs 965.50 | Rs 985.30 | 697 |
| 2025-11-11 | Rs 960.10 | Rs 975.00 | Rs 960.00 | Rs 968.00 | 377 |
| 2025-11-10 | Rs 1,000.90 | Rs 1,001.00 | Rs 975.00 | Rs 975.00 | 517 |
| 2025-11-09 | Rs 966.50 | Rs 986.00 | Rs 966.50 | Rs 986.00 | 366 |
| 2025-11-06 | Rs 965.10 | Rs 984.40 | Rs 965.00 | Rs 984.40 | 866 |
| 2025-11-05 | Rs 965.00 | Rs 984.00 | Rs 963.00 | Rs 983.90 | 218 |
| 2025-11-04 | Rs 981.10 | Rs 987.10 | Rs 980.20 | Rs 980.20 | 963 |
| 2025-11-03 | Rs 1,000.00 | Rs 1,020.00 | Rs 996.00 | Rs 1,000.00 | 596 |
| 2025-11-02 | Rs 1,016.90 | Rs 1,027.00 | Rs 1,012.00 | Rs 1,012.00 | 1,441 |
| 2025-10-30 | Rs 980.00 | Rs 1,007.00 | Rs 961.00 | Rs 999.00 | 1,089 |
| 2025-10-29 | Rs 994.50 | Rs 1,000.00 | Rs 979.10 | Rs 995.00 | 2,151 |
| 2025-10-28 | Rs 972.00 | Rs 1,003.80 | Rs 970.00 | Rs 975.00 | 698 |
| 2025-10-26 | Rs 965.00 | Rs 984.30 | Rs 950.00 | Rs 984.30 | 791 |
| 2025-10-19 | Rs 956.10 | Rs 975.20 | Rs 956.10 | Rs 965.00 | 483 |
| 2025-10-16 | Rs 990.00 | Rs 1,003.00 | Rs 975.00 | Rs 975.00 | 865 |
| 2025-10-15 | Rs 976.90 | Rs 1,018.50 | Rs 976.90 | Rs 990.00 | 782 |
| 2025-10-14 | Rs 972.50 | Rs 989.00 | Rs 954.00 | Rs 960.00 | 401 |
| 2025-10-13 | Rs 965.00 | Rs 969.00 | Rs 950.00 | Rs 953.50 | 803 |
| 2025-10-12 | Rs 961.00 | Rs 969.00 | Rs 950.00 | Rs 950.00 | 1,779 |
| 2025-10-09 | Rs 994.30 | Rs 1,018.00 | Rs 980.00 | Rs 980.00 | 591 |
| 2025-10-08 | Rs 1,015.00 | Rs 1,015.00 | Rs 967.00 | Rs 974.90 | 1,279 |
| 2025-10-07 | Rs 985.00 | Rs 1,004.70 | Rs 980.00 | Rs 1,004.70 | 791 |
| 2025-09-28 | Rs 1,015.90 | Rs 1,015.90 | Rs 996.00 | Rs 1,005.00 | 690 |
| 2025-09-25 | Rs 995.10 | Rs 1,009.00 | Rs 995.10 | Rs 996.00 | 764 |
| 2025-09-24 | Rs 975.00 | Rs 1,024.40 | Rs 975.00 | Rs 1,014.00 | 1,191 |
| 2025-09-23 | Rs 1,003.00 | Rs 1,018.90 | Rs 985.00 | Rs 985.00 | 2,031 |
| 2025-09-21 | Rs 971.00 | Rs 1,005.00 | Rs 960.00 | Rs 983.80 | 2,361 |
| 2025-09-18 | Rs 977.00 | Rs 990.00 | Rs 970.20 | Rs 971.00 | 603 |
| 2025-09-08 | Rs 996.00 | Rs 1,000.00 | Rs 996.00 | Rs 996.32 | 1,100 |
| 2025-09-07 | Rs 1,000.00 | Rs 1,014.00 | Rs 998.00 | Rs 1,002.00 | 410 |
| 2025-09-04 | Rs 1,022.00 | Rs 1,022.00 | Rs 990.00 | Rs 1,001.70 | 950 |