Manjushree Finance Ltd. (MFIL) Price History
Daily open, high, low, close and volume for Manjushree Finance Ltd. (MFIL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 760.00 | Rs 782.00 | Rs 760.00 | Rs 776.00 | 88,449 |
| 2026-10-15 | Rs 735.00 | Rs 835.00 | Rs 735.00 | Rs 800.00 | 59,825 |
| 2026-10-14 | Rs 770.00 | Rs 784.00 | Rs 755.00 | Rs 766.00 | 23,254 |
| 2026-10-13 | Rs 765.00 | Rs 792.50 | Rs 765.00 | Rs 775.00 | 34,539 |
| 2026-10-12 | Rs 755.00 | Rs 782.00 | Rs 755.00 | Rs 782.00 | 62,222 |
| 2026-10-09 | Rs 783.00 | Rs 783.00 | Rs 750.00 | Rs 769.00 | 95,898 |
| 2026-10-08 | Rs 746.00 | Rs 748.00 | Rs 730.10 | Rs 746.50 | 14,941 |
| 2026-10-07 | Rs 746.00 | Rs 753.00 | Rs 735.00 | Rs 745.70 | 23,084 |
| 2026-10-06 | Rs 740.00 | Rs 753.00 | Rs 730.00 | Rs 746.00 | 36,371 |
| 2026-10-05 | Rs 735.00 | Rs 754.00 | Rs 730.70 | Rs 738.20 | 10,643 |
| 2026-10-02 | Rs 745.00 | Rs 745.00 | Rs 738.00 | Rs 741.00 | 19,530 |
| 2026-10-01 | Rs 731.00 | Rs 760.00 | Rs 731.00 | Rs 749.90 | 45,204 |
| 2026-09-30 | Rs 771.00 | Rs 771.00 | Rs 745.00 | Rs 748.90 | 17,391 |
| 2026-09-29 | Rs 745.00 | Rs 760.00 | Rs 745.00 | Rs 754.60 | 13,008 |
| 2026-09-28 | Rs 745.00 | Rs 787.00 | Rs 745.00 | Rs 760.00 | 12,883 |
| 2026-09-24 | Rs 745.00 | Rs 791.00 | Rs 745.00 | Rs 764.80 | 69,741 |
| 2026-09-23 | Rs 745.00 | Rs 770.00 | Rs 745.00 | Rs 769.00 | 19,727 |
| 2026-09-22 | Rs 740.00 | Rs 790.00 | Rs 740.00 | Rs 765.00 | 29,967 |
| 2026-09-18 | Rs 765.00 | Rs 772.00 | Rs 745.00 | Rs 760.00 | 21,258 |
| 2026-09-17 | Rs 741.30 | Rs 820.00 | Rs 740.30 | Rs 765.00 | 18,279 |
| 2026-09-16 | Rs 740.00 | Rs 780.00 | Rs 740.00 | Rs 756.00 | 30,712 |
| 2026-09-15 | Rs 792.00 | Rs 792.00 | Rs 740.00 | Rs 756.00 | 41,145 |
| 2026-09-14 | Rs 720.00 | Rs 820.00 | Rs 715.00 | Rs 755.00 | 36,008 |
| 2026-09-11 | Rs 720.00 | Rs 730.00 | Rs 716.60 | Rs 728.00 | 17,757 |
| 2026-09-10 | Rs 720.00 | Rs 733.00 | Rs 716.40 | Rs 726.00 | 20,844 |
| 2026-09-09 | Rs 720.00 | Rs 741.00 | Rs 718.00 | Rs 726.00 | 10,872 |
| 2026-09-07 | Rs 720.00 | Rs 740.00 | Rs 720.00 | Rs 733.00 | 13,447 |
| 2026-09-03 | Rs 725.00 | Rs 795.00 | Rs 705.50 | Rs 730.00 | 15,417 |
| 2026-09-02 | Rs 712.00 | Rs 725.00 | Rs 712.00 | Rs 719.00 | 12,126 |
| 2026-09-01 | Rs 710.00 | Rs 727.00 | Rs 710.00 | Rs 722.90 | 12,358 |
| 2026-08-31 | Rs 705.00 | Rs 730.00 | Rs 705.00 | Rs 723.90 | 12,622 |
| 2026-08-27 | Rs 700.00 | Rs 735.00 | Rs 700.00 | Rs 735.00 | 28,866 |
| 2026-08-26 | Rs 735.00 | Rs 740.00 | Rs 720.00 | Rs 728.90 | 20,251 |
| 2026-08-25 | Rs 740.00 | Rs 740.00 | Rs 730.00 | Rs 738.00 | 14,765 |
| 2026-08-24 | Rs 740.00 | Rs 745.00 | Rs 737.10 | Rs 740.00 | 27,115 |
| 2026-08-21 | Rs 740.00 | Rs 755.00 | Rs 740.00 | Rs 746.90 | 19,708 |
| 2026-08-20 | Rs 745.00 | Rs 754.00 | Rs 735.00 | Rs 748.80 | 21,688 |
| 2026-08-19 | Rs 760.00 | Rs 760.00 | Rs 740.00 | Rs 747.90 | 20,616 |
| 2026-08-18 | Rs 735.00 | Rs 748.00 | Rs 730.00 | Rs 748.00 | 20,825 |
| 2026-08-17 | Rs 720.00 | Rs 763.80 | Rs 720.00 | Rs 746.00 | 53,994 |
| 2026-08-14 | Rs 729.00 | Rs 767.00 | Rs 729.00 | Rs 757.00 | 20,384 |
| 2026-08-13 | Rs 745.00 | Rs 810.00 | Rs 745.00 | Rs 766.70 | 38,185 |
| 2026-08-12 | Rs 761.00 | Rs 783.00 | Rs 752.00 | Rs 783.00 | 27,501 |
| 2026-08-11 | Rs 755.00 | Rs 777.50 | Rs 755.00 | Rs 761.00 | 17,264 |
| 2026-08-10 | Rs 755.00 | Rs 774.00 | Rs 755.00 | Rs 772.00 | 19,366 |
| 2026-08-07 | Rs 755.00 | Rs 777.00 | Rs 755.00 | Rs 775.00 | 16,576 |
| 2026-08-06 | Rs 755.00 | Rs 825.00 | Rs 755.00 | Rs 785.00 | 126,180 |
| 2026-08-05 | Rs 765.00 | Rs 797.20 | Rs 765.00 | Rs 773.00 | 69,920 |
| 2026-08-04 | Rs 783.00 | Rs 783.00 | Rs 766.10 | Rs 773.50 | 45,645 |
| 2026-08-03 | Rs 762.00 | Rs 810.00 | Rs 762.00 | Rs 784.80 | 16,938 |
| 2026-07-31 | Rs 760.00 | Rs 790.00 | Rs 760.00 | Rs 788.00 | 24,102 |
| 2026-07-30 | Rs 772.00 | Rs 790.00 | Rs 772.00 | Rs 788.00 | 31,079 |
| 2026-07-29 | Rs 777.00 | Rs 794.30 | Rs 777.00 | Rs 791.80 | 64,463 |
| 2026-07-28 | Rs 775.00 | Rs 795.00 | Rs 775.00 | Rs 791.90 | 79,785 |
| 2026-07-27 | Rs 770.00 | Rs 835.00 | Rs 770.00 | Rs 787.00 | 43,541 |
| 2026-07-24 | Rs 777.00 | Rs 799.00 | Rs 777.00 | Rs 795.90 | 27,905 |
| 2026-07-23 | Rs 775.00 | Rs 799.80 | Rs 775.00 | Rs 797.00 | 11,906 |
| 2026-07-22 | Rs 772.00 | Rs 800.00 | Rs 772.00 | Rs 800.00 | 41,644 |
| 2026-07-21 | Rs 780.00 | Rs 800.00 | Rs 780.00 | Rs 793.90 | 31,009 |
| 2026-07-20 | Rs 800.00 | Rs 810.00 | Rs 782.00 | Rs 802.00 | 65,980 |
| 2026-07-17 | Rs 789.00 | Rs 803.00 | Rs 780.10 | Rs 800.00 | 116,210 |
| 2026-07-16 | Rs 750.00 | Rs 867.00 | Rs 750.00 | Rs 772.00 | 13,195 |
| 2026-07-15 | Rs 730.00 | Rs 779.90 | Rs 730.00 | Rs 777.00 | 47,072 |
| 2026-07-14 | Rs 760.00 | Rs 770.00 | Rs 759.00 | Rs 767.80 | 46,256 |
| 2026-07-13 | Rs 770.00 | Rs 775.00 | Rs 765.10 | Rs 769.80 | 20,676 |
| 2026-07-10 | Rs 771.00 | Rs 779.00 | Rs 767.50 | Rs 775.00 | 30,764 |
| 2026-07-09 | Rs 770.00 | Rs 773.00 | Rs 765.10 | Rs 772.00 | 48,827 |
| 2026-07-08 | Rs 770.00 | Rs 774.90 | Rs 765.00 | Rs 769.80 | 46,320 |
| 2026-07-07 | Rs 771.00 | Rs 779.00 | Rs 767.00 | Rs 774.50 | 70,988 |
| 2026-07-06 | Rs 770.00 | Rs 779.90 | Rs 767.00 | Rs 773.00 | 38,800 |
| 2026-07-03 | Rs 736.00 | Rs 782.90 | Rs 736.00 | Rs 774.00 | 54,721 |
| 2026-07-02 | Rs 755.00 | Rs 802.00 | Rs 755.00 | Rs 774.00 | 18,220 |
| 2026-07-01 | Rs 760.00 | Rs 779.80 | Rs 760.00 | Rs 779.60 | 6,891 |
| 2026-06-30 | Rs 736.80 | Rs 795.40 | Rs 736.80 | Rs 772.00 | 31,384 |
| 2026-06-29 | Rs 760.00 | Rs 795.40 | Rs 760.00 | Rs 775.50 | 26,549 |
| 2026-06-26 | Rs 740.00 | Rs 878.00 | Rs 740.00 | Rs 790.00 | 87,081 |
| 2026-06-25 | Rs 750.00 | Rs 790.90 | Rs 750.00 | Rs 777.80 | 40,394 |
| 2026-06-24 | Rs 780.00 | Rs 782.00 | Rs 767.00 | Rs 774.00 | 35,561 |
| 2026-06-23 | Rs 793.00 | Rs 793.00 | Rs 776.10 | Rs 785.00 | 26,848 |
| 2026-06-22 | Rs 740.00 | Rs 887.00 | Rs 740.00 | Rs 813.70 | 103,834 |
| 2026-06-19 | Rs 730.00 | Rs 790.90 | Rs 730.00 | Rs 777.00 | 19,001 |
| 2026-06-18 | Rs 764.00 | Rs 784.90 | Rs 760.00 | Rs 768.00 | 55,136 |
| 2026-06-17 | Rs 731.00 | Rs 788.00 | Rs 731.00 | Rs 766.20 | 25,523 |
| 2026-06-16 | Rs 768.20 | Rs 786.90 | Rs 765.10 | Rs 769.00 | 19,810 |
| 2026-06-15 | Rs 760.00 | Rs 799.00 | Rs 760.00 | Rs 774.00 | 87,753 |
| 2026-06-12 | Rs 760.00 | Rs 780.00 | Rs 760.00 | Rs 770.00 | 13,855 |
| 2026-06-11 | Rs 750.00 | Rs 790.00 | Rs 750.00 | Rs 775.20 | 27,116 |
| 2026-06-10 | Rs 780.10 | Rs 790.00 | Rs 778.10 | Rs 785.80 | 22,017 |
| 2026-06-09 | Rs 775.00 | Rs 797.30 | Rs 765.20 | Rs 790.00 | 44,172 |
| 2026-06-08 | Rs 790.00 | Rs 806.00 | Rs 786.20 | Rs 790.00 | 32,601 |
| 2026-06-05 | Rs 778.10 | Rs 805.00 | Rs 770.60 | Rs 804.90 | 120,817 |
| 2026-06-04 | Rs 798.90 | Rs 798.90 | Rs 784.20 | Rs 790.00 | 24,394 |
| 2026-06-03 | Rs 780.00 | Rs 801.00 | Rs 780.00 | Rs 792.80 | 34,098 |
| 2026-06-02 | Rs 818.00 | Rs 818.00 | Rs 779.00 | Rs 797.00 | 112,800 |
| 2026-06-01 | Rs 786.00 | Rs 798.00 | Rs 770.30 | Rs 783.00 | 45,070 |
| 2026-05-27 | Rs 780.00 | Rs 815.00 | Rs 780.00 | Rs 791.00 | 18,374 |
| 2026-05-26 | Rs 780.00 | Rs 815.00 | Rs 780.00 | Rs 794.00 | 40,934 |
| 2026-05-25 | Rs 785.00 | Rs 804.80 | Rs 785.00 | Rs 798.00 | 20,443 |
| 2026-05-22 | Rs 791.00 | Rs 805.00 | Rs 789.00 | Rs 802.00 | 80,771 |
| 2026-05-21 | Rs 798.00 | Rs 820.00 | Rs 780.10 | Rs 805.00 | 105,917 |
| 2026-05-20 | Rs 783.00 | Rs 810.00 | Rs 783.00 | Rs 809.90 | 62,095 |
| 2026-05-19 | Rs 786.60 | Rs 799.90 | Rs 786.60 | Rs 793.00 | 23,906 |
| 2026-05-18 | Rs 782.00 | Rs 794.00 | Rs 782.00 | Rs 785.00 | 13,594 |
| 2026-05-15 | Rs 795.00 | Rs 806.90 | Rs 786.50 | Rs 797.00 | 69,541 |
| 2026-05-14 | Rs 786.10 | Rs 800.00 | Rs 786.10 | Rs 793.00 | 35,311 |
| 2026-05-13 | Rs 796.00 | Rs 807.00 | Rs 781.00 | Rs 803.00 | 45,258 |
| 2026-05-12 | Rs 811.00 | Rs 818.90 | Rs 790.20 | Rs 797.00 | 60,974 |
| 2026-05-11 | Rs 790.00 | Rs 818.90 | Rs 790.00 | Rs 818.00 | 38,299 |
| 2026-05-08 | Rs 778.00 | Rs 800.00 | Rs 770.00 | Rs 798.00 | 96,314 |
| 2026-05-07 | Rs 751.10 | Rs 773.90 | Rs 751.10 | Rs 770.70 | 47,948 |
| 2026-05-06 | Rs 728.00 | Rs 770.00 | Rs 728.00 | Rs 764.50 | 13,161 |
| 2026-05-05 | Rs 751.10 | Rs 775.00 | Rs 751.10 | Rs 759.00 | 31,490 |
| 2026-05-04 | Rs 755.30 | Rs 784.00 | Rs 755.30 | Rs 760.00 | 9,276 |
| 2026-04-30 | Rs 727.10 | Rs 777.00 | Rs 727.10 | Rs 768.10 | 34,319 |
| 2026-04-29 | Rs 740.40 | Rs 785.40 | Rs 740.40 | Rs 765.30 | 47,100 |
| 2026-04-28 | Rs 741.60 | Rs 790.00 | Rs 741.60 | Rs 772.00 | 36,356 |
| 2026-04-27 | Rs 774.00 | Rs 790.00 | Rs 772.30 | Rs 780.60 | 42,491 |
| 2026-04-24 | Rs 777.00 | Rs 785.00 | Rs 759.00 | Rs 774.00 | 29,134 |
| 2026-04-23 | Rs 833.70 | Rs 833.70 | Rs 775.30 | Rs 777.00 | 32,339 |
| 2026-04-22 | Rs 811.70 | Rs 811.70 | Rs 778.20 | Rs 794.00 | 38,246 |
| 2026-04-21 | Rs 850.50 | Rs 850.50 | Rs 780.00 | Rs 788.90 | 157,935 |
| 2026-04-20 | Rs 800.00 | Rs 865.00 | Rs 787.00 | Rs 810.00 | 38,592 |
| 2026-04-17 | Rs 820.00 | Rs 880.00 | Rs 810.00 | Rs 822.80 | 44,619 |
| 2026-04-16 | Rs 835.00 | Rs 850.00 | Rs 818.30 | Rs 830.00 | 78,993 |
| 2026-04-15 | Rs 822.30 | Rs 853.00 | Rs 822.30 | Rs 852.00 | 101,917 |
| 2026-04-13 | Rs 813.40 | Rs 897.70 | Rs 813.40 | Rs 839.00 | 75,417 |
| 2026-04-10 | Rs 808.50 | Rs 830.00 | Rs 808.50 | Rs 830.00 | 66,919 |
| 2026-04-09 | Rs 805.00 | Rs 850.00 | Rs 805.00 | Rs 825.00 | 68,229 |
| 2026-04-08 | Rs 804.00 | Rs 833.00 | Rs 804.00 | Rs 819.00 | 109,776 |
| 2026-04-07 | Rs 802.00 | Rs 821.00 | Rs 802.00 | Rs 820.00 | 80,207 |
| 2026-04-06 | Rs 755.00 | Rs 818.00 | Rs 755.00 | Rs 818.00 | 113,642 |
| 2026-04-05 | Rs 769.40 | Rs 782.00 | Rs 750.20 | Rs 770.00 | 129,771 |
| 2026-04-02 | Rs 800.00 | Rs 805.00 | Rs 784.10 | Rs 785.10 | 89,701 |
| 2026-04-01 | Rs 804.00 | Rs 824.10 | Rs 797.00 | Rs 800.00 | 73,022 |
| 2026-03-31 | Rs 813.70 | Rs 829.90 | Rs 797.50 | Rs 820.00 | 83,512 |
| 2026-03-30 | Rs 814.40 | Rs 835.00 | Rs 813.40 | Rs 813.70 | 43,226 |
| 2026-03-29 | Rs 853.00 | Rs 867.00 | Rs 827.00 | Rs 831.00 | 89,452 |
| 2026-03-26 | Rs 880.70 | Rs 880.70 | Rs 852.60 | Rs 869.90 | 68,901 |
| 2026-03-25 | Rs 887.00 | Rs 938.00 | Rs 857.00 | Rs 865.00 | 186,554 |
| 2026-03-24 | Rs 861.50 | Rs 895.40 | Rs 828.00 | Rs 890.00 | 309,677 |
| 2026-03-23 | Rs 851.90 | Rs 900.00 | Rs 838.00 | Rs 879.00 | 183,648 |
| 2026-03-22 | Rs 838.00 | Rs 861.20 | Rs 838.00 | Rs 851.90 | 332,480 |
| 2026-03-19 | Rs 838.00 | Rs 870.00 | Rs 838.00 | Rs 854.00 | 120,563 |
| 2026-03-17 | Rs 842.80 | Rs 888.00 | Rs 840.00 | Rs 855.00 | 90,195 |
| 2026-03-16 | Rs 839.00 | Rs 916.00 | Rs 839.00 | Rs 860.00 | 324,528 |
| 2026-03-15 | Rs 837.00 | Rs 860.80 | Rs 837.00 | Rs 855.90 | 194,273 |
| 2026-03-12 | Rs 810.50 | Rs 857.00 | Rs 810.50 | Rs 854.00 | 242,964 |
| 2026-03-11 | Rs 832.10 | Rs 858.00 | Rs 827.00 | Rs 827.00 | 123,359 |
| 2026-03-10 | Rs 917.80 | Rs 917.80 | Rs 836.00 | Rs 849.00 | 254,865 |
| 2026-03-09 | Rs 845.00 | Rs 918.00 | Rs 845.00 | Rs 900.00 | 7,203 |
| 2026-03-03 | Rs 815.00 | Rs 858.00 | Rs 815.00 | Rs 845.00 | 267,126 |
| 2026-03-01 | Rs 790.00 | Rs 838.90 | Rs 790.00 | Rs 831.00 | 344,783 |
| 2026-02-26 | Rs 773.00 | Rs 806.00 | Rs 773.00 | Rs 806.00 | 160,288 |
| 2026-02-25 | Rs 780.00 | Rs 794.90 | Rs 780.00 | Rs 787.90 | 92,109 |
| 2026-02-24 | Rs 779.00 | Rs 797.00 | Rs 779.00 | Rs 794.90 | 93,510 |
| 2026-02-23 | Rs 764.40 | Rs 795.00 | Rs 764.40 | Rs 794.00 | 158,083 |
| 2026-02-22 | Rs 750.00 | Rs 795.00 | Rs 740.30 | Rs 780.00 | 163,227 |
| 2026-02-17 | Rs 761.50 | Rs 787.50 | Rs 746.20 | Rs 747.00 | 49,324 |
| 2026-02-16 | Rs 764.00 | Rs 785.00 | Rs 764.00 | Rs 777.00 | 126,316 |
| 2026-02-12 | Rs 790.00 | Rs 794.00 | Rs 771.10 | Rs 778.90 | 49,070 |
| 2026-02-11 | Rs 764.40 | Rs 826.00 | Rs 764.40 | Rs 791.00 | 107,550 |
| 2026-02-10 | Rs 770.80 | Rs 800.00 | Rs 770.80 | Rs 780.00 | 60,775 |
| 2026-02-09 | Rs 784.00 | Rs 799.60 | Rs 777.00 | Rs 786.50 | 96,396 |
| 2026-02-08 | Rs 794.80 | Rs 828.00 | Rs 794.80 | Rs 800.00 | 211,792 |
| 2026-02-05 | Rs 780.10 | Rs 811.00 | Rs 780.10 | Rs 811.00 | 106,232 |
| 2026-02-04 | Rs 794.00 | Rs 806.80 | Rs 778.20 | Rs 796.00 | 99,388 |
| 2026-02-03 | Rs 774.20 | Rs 799.00 | Rs 774.20 | Rs 782.10 | 180,814 |
| 2026-02-02 | Rs 799.90 | Rs 806.90 | Rs 785.00 | Rs 790.00 | 115,001 |
| 2026-02-01 | Rs 815.00 | Rs 824.00 | Rs 797.00 | Rs 799.90 | 184,603 |
| 2026-01-29 | Rs 823.20 | Rs 854.00 | Rs 815.00 | Rs 815.00 | 230,708 |
| 2026-01-28 | Rs 833.00 | Rs 855.00 | Rs 833.00 | Rs 840.00 | 236,342 |
| 2026-01-27 | Rs 842.80 | Rs 869.00 | Rs 842.80 | Rs 849.90 | 282,996 |
| 2026-01-26 | Rs 822.30 | Rs 866.90 | Rs 822.30 | Rs 860.00 | 616,598 |
| 2026-01-25 | Rs 820.00 | Rs 850.00 | Rs 820.00 | Rs 839.00 | 201,171 |
| 2026-01-22 | Rs 803.60 | Rs 834.00 | Rs 803.60 | Rs 834.00 | 439,358 |
| 2026-01-21 | Rs 859.00 | Rs 859.00 | Rs 820.00 | Rs 820.00 | 282,105 |
| 2026-01-20 | Rs 849.00 | Rs 873.00 | Rs 824.30 | Rs 859.90 | 434,373 |
| 2026-01-18 | Rs 785.40 | Rs 851.80 | Rs 785.40 | Rs 849.90 | 649,834 |
| 2026-01-14 | Rs 752.20 | Rs 800.00 | Rs 752.20 | Rs 799.00 | 271,093 |
| 2026-01-13 | Rs 751.10 | Rs 781.00 | Rs 751.10 | Rs 767.00 | 194,808 |
| 2026-01-12 | Rs 748.00 | Rs 774.70 | Rs 748.00 | Rs 765.00 | 364,403 |
| 2026-01-08 | Rs 745.00 | Rs 765.00 | Rs 745.00 | Rs 763.00 | 175,214 |
| 2026-01-07 | Rs 727.00 | Rs 763.00 | Rs 727.00 | Rs 760.00 | 271,938 |
| 2026-01-06 | Rs 709.00 | Rs 743.00 | Rs 709.00 | Rs 741.00 | 272,058 |
| 2026-01-05 | Rs 709.00 | Rs 724.30 | Rs 709.00 | Rs 720.00 | 139,188 |
| 2026-01-04 | Rs 710.00 | Rs 724.00 | Rs 710.00 | Rs 722.70 | 202,656 |
| 2026-01-01 | Rs 705.00 | Rs 722.90 | Rs 705.00 | Rs 718.00 | 118,773 |
| 2025-12-31 | Rs 727.00 | Rs 727.00 | Rs 706.00 | Rs 717.60 | 80,597 |
| 2025-12-29 | Rs 716.00 | Rs 733.00 | Rs 711.00 | Rs 719.80 | 248,452 |
| 2025-12-28 | Rs 695.00 | Rs 729.90 | Rs 695.00 | Rs 729.90 | 346,522 |
| 2025-12-24 | Rs 690.00 | Rs 718.00 | Rs 690.00 | Rs 709.00 | 180,375 |
| 2025-12-23 | Rs 683.00 | Rs 704.00 | Rs 683.00 | Rs 701.00 | 97,760 |
| 2025-12-22 | Rs 663.50 | Rs 698.00 | Rs 663.50 | Rs 693.00 | 108,058 |
| 2025-12-21 | Rs 688.00 | Rs 688.00 | Rs 673.40 | Rs 676.70 | 94,389 |
| 2025-12-18 | Rs 706.00 | Rs 711.00 | Rs 687.10 | Rs 687.10 | 122,382 |
| 2025-12-17 | Rs 680.00 | Rs 705.80 | Rs 675.00 | Rs 701.00 | 197,493 |
| 2025-12-16 | Rs 679.00 | Rs 682.00 | Rs 664.00 | Rs 681.00 | 45,708 |
| 2025-12-15 | Rs 671.40 | Rs 681.30 | Rs 657.00 | Rs 667.00 | 91,625 |
| 2025-12-14 | Rs 659.00 | Rs 669.90 | Rs 641.00 | Rs 658.30 | 62,948 |
| 2025-12-11 | Rs 649.00 | Rs 659.60 | Rs 649.00 | Rs 650.00 | 19,314 |
| 2025-12-10 | Rs 650.00 | Rs 665.00 | Rs 648.00 | Rs 659.90 | 74,299 |
| 2025-12-09 | Rs 647.70 | Rs 661.00 | Rs 630.90 | Rs 650.00 | 52,840 |
| 2025-12-08 | Rs 623.00 | Rs 645.00 | Rs 615.00 | Rs 636.00 | 77,824 |
| 2025-12-07 | Rs 624.00 | Rs 625.00 | Rs 612.70 | Rs 620.00 | 56,171 |
| 2025-12-03 | Rs 618.00 | Rs 627.00 | Rs 607.00 | Rs 612.00 | 38,555 |
| 2025-12-02 | Rs 600.09 | Rs 620.00 | Rs 600.00 | Rs 606.00 | 26,891 |
| 2025-12-01 | Rs 605.00 | Rs 610.00 | Rs 593.80 | Rs 600.00 | 20,979 |
| 2025-11-30 | Rs 610.00 | Rs 610.00 | Rs 592.00 | Rs 595.10 | 10,058 |
| 2025-11-27 | Rs 613.90 | Rs 613.90 | Rs 590.00 | Rs 603.00 | 18,968 |
| 2025-11-26 | Rs 600.00 | Rs 610.00 | Rs 591.00 | Rs 602.00 | 11,903 |
| 2025-11-25 | Rs 613.00 | Rs 613.00 | Rs 590.30 | Rs 600.00 | 9,308 |
| 2025-11-24 | Rs 596.20 | Rs 603.00 | Rs 588.00 | Rs 602.00 | 18,481 |
| 2025-11-23 | Rs 584.00 | Rs 588.00 | Rs 570.00 | Rs 587.00 | 10,781 |
| 2025-11-20 | Rs 587.80 | Rs 587.80 | Rs 570.20 | Rs 574.90 | 9,726 |
| 2025-11-19 | Rs 588.80 | Rs 588.80 | Rs 573.50 | Rs 580.00 | 11,893 |
| 2025-11-18 | Rs 589.00 | Rs 589.00 | Rs 577.40 | Rs 581.90 | 8,135 |
| 2025-11-17 | Rs 585.00 | Rs 585.00 | Rs 572.00 | Rs 580.00 | 9,094 |
| 2025-11-16 | Rs 587.00 | Rs 587.00 | Rs 570.00 | Rs 574.00 | 9,115 |
| 2025-11-13 | Rs 584.00 | Rs 584.00 | Rs 570.00 | Rs 580.00 | 9,039 |
| 2025-11-12 | Rs 571.20 | Rs 585.90 | Rs 571.20 | Rs 575.00 | 4,463 |
| 2025-11-11 | Rs 585.00 | Rs 585.00 | Rs 573.00 | Rs 575.10 | 12,705 |
| 2025-11-10 | Rs 580.00 | Rs 584.30 | Rs 576.00 | Rs 584.00 | 9,000 |
| 2025-11-09 | Rs 587.00 | Rs 600.00 | Rs 581.00 | Rs 586.90 | 10,858 |
| 2025-11-06 | Rs 600.00 | Rs 610.80 | Rs 596.00 | Rs 597.00 | 20,315 |
| 2025-11-05 | Rs 587.00 | Rs 602.00 | Rs 580.00 | Rs 600.00 | 20,271 |
| 2025-11-04 | Rs 604.00 | Rs 610.00 | Rs 585.10 | Rs 588.00 | 14,634 |
| 2025-11-03 | Rs 601.00 | Rs 622.00 | Rs 593.00 | Rs 596.00 | 26,567 |
| 2025-11-02 | Rs 586.00 | Rs 615.00 | Rs 576.20 | Rs 603.00 | 53,936 |
| 2025-10-30 | Rs 565.10 | Rs 587.90 | Rs 565.00 | Rs 585.90 | 10,794 |
| 2025-10-29 | Rs 580.00 | Rs 590.50 | Rs 563.00 | Rs 572.90 | 15,833 |
| 2025-10-28 | Rs 563.00 | Rs 581.00 | Rs 563.00 | Rs 575.00 | 19,592 |
| 2025-10-26 | Rs 570.00 | Rs 570.00 | Rs 546.00 | Rs 561.30 | 3,742 |
| 2025-10-19 | Rs 560.00 | Rs 578.30 | Rs 545.00 | Rs 568.00 | 8,943 |
| 2025-10-16 | Rs 577.00 | Rs 577.00 | Rs 560.00 | Rs 567.00 | 14,776 |
| 2025-10-15 | Rs 588.00 | Rs 588.00 | Rs 570.00 | Rs 576.00 | 11,157 |
| 2025-10-14 | Rs 599.20 | Rs 615.00 | Rs 572.90 | Rs 579.90 | 17,184 |
| 2025-10-13 | Rs 575.00 | Rs 591.00 | Rs 575.00 | Rs 587.50 | 11,489 |
| 2025-10-12 | Rs 615.00 | Rs 615.00 | Rs 567.00 | Rs 575.00 | 24,201 |
| 2025-10-09 | Rs 627.20 | Rs 639.00 | Rs 610.00 | Rs 619.90 | 18,744 |
| 2025-10-08 | Rs 641.00 | Rs 641.00 | Rs 607.60 | Rs 615.00 | 25,982 |
| 2025-10-07 | Rs 655.00 | Rs 659.80 | Rs 648.00 | Rs 654.00 | 49,377 |
| 2025-09-28 | Rs 649.00 | Rs 658.00 | Rs 645.00 | Rs 648.00 | 20,086 |
| 2025-09-25 | Rs 640.00 | Rs 659.00 | Rs 638.09 | Rs 647.10 | 16,724 |
| 2025-09-24 | Rs 650.00 | Rs 659.70 | Rs 642.00 | Rs 647.50 | 17,811 |
| 2025-09-23 | Rs 665.90 | Rs 675.00 | Rs 656.00 | Rs 661.00 | 18,261 |
| 2025-09-21 | Rs 608.50 | Rs 680.00 | Rs 602.00 | Rs 652.94 | 27,716 |
| 2025-09-18 | Rs 655.00 | Rs 655.00 | Rs 620.10 | Rs 620.50 | 3,452 |
| 2025-09-08 | Rs 674.00 | Rs 674.00 | Rs 663.00 | Rs 668.05 | 16,576 |
| 2025-09-07 | Rs 676.00 | Rs 690.50 | Rs 667.00 | Rs 668.09 | 28,171 |
| 2025-09-04 | Rs 674.00 | Rs 674.00 | Rs 660.10 | Rs 670.01 | 19,500 |