Mailung Khola Jal Vidhyut Company Limited (MKJC) Price History
Daily open, high, low, close and volume for Mailung Khola Jal Vidhyut Company Limited (MKJC) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 315.30 | Rs 330.00 | Rs 315.00 | Rs 322.00 | 35,761 |
| 2026-10-08 | Rs 310.20 | Rs 333.90 | Rs 310.20 | Rs 325.00 | 39,317 |
| 2026-10-07 | Rs 317.00 | Rs 326.50 | Rs 315.30 | Rs 319.70 | 31,848 |
| 2026-10-06 | Rs 318.00 | Rs 335.00 | Rs 310.00 | Rs 324.00 | 14,486 |
| 2026-10-05 | Rs 333.00 | Rs 336.50 | Rs 315.10 | Rs 323.00 | 30,851 |
| 2026-10-02 | Rs 321.10 | Rs 350.00 | Rs 320.10 | Rs 337.00 | 43,701 |
| 2026-10-01 | Rs 341.00 | Rs 356.90 | Rs 326.00 | Rs 338.00 | 37,391 |
| 2026-09-30 | Rs 321.00 | Rs 355.00 | Rs 315.20 | Rs 342.00 | 124,799 |
| 2026-09-29 | Rs 308.80 | Rs 334.00 | Rs 308.80 | Rs 324.90 | 34,135 |
| 2026-09-28 | Rs 320.00 | Rs 337.70 | Rs 320.00 | Rs 325.00 | 33,925 |
| 2026-09-24 | Rs 322.10 | Rs 338.00 | Rs 322.10 | Rs 329.30 | 37,780 |
| 2026-09-23 | Rs 321.10 | Rs 355.00 | Rs 321.10 | Rs 339.00 | 109,908 |
| 2026-09-22 | Rs 304.00 | Rs 359.00 | Rs 304.00 | Rs 338.00 | 113,194 |
| 2026-09-18 | Rs 292.80 | Rs 326.90 | Rs 292.80 | Rs 320.00 | 84,581 |
| 2026-09-17 | Rs 295.50 | Rs 300.00 | Rs 292.10 | Rs 294.00 | 21,258 |
| 2026-09-16 | Rs 293.00 | Rs 308.00 | Rs 288.00 | Rs 294.50 | 57,894 |
| 2026-09-15 | Rs 301.00 | Rs 301.00 | Rs 284.00 | Rs 290.00 | 19,856 |
| 2026-09-14 | Rs 279.00 | Rs 289.00 | Rs 277.00 | Rs 286.70 | 12,898 |
| 2026-09-11 | Rs 267.40 | Rs 281.90 | Rs 265.30 | Rs 280.00 | 22,462 |
| 2026-09-10 | Rs 260.30 | Rs 278.90 | Rs 260.30 | Rs 274.00 | 12,797 |
| 2026-09-09 | Rs 290.00 | Rs 290.00 | Rs 268.00 | Rs 274.00 | 34,500 |
| 2026-09-07 | Rs 290.00 | Rs 296.00 | Rs 284.10 | Rs 289.40 | 31,973 |
| 2026-09-03 | Rs 295.00 | Rs 299.00 | Rs 286.00 | Rs 290.00 | 47,203 |
| 2026-09-02 | Rs 278.00 | Rs 299.90 | Rs 273.10 | Rs 297.40 | 41,361 |
| 2026-09-01 | Rs 276.30 | Rs 295.00 | Rs 252.00 | Rs 284.90 | 54,406 |
| 2026-08-31 | Rs 320.00 | Rs 320.00 | Rs 276.30 | Rs 276.30 | 106,702 |
| 2026-08-27 | Rs 334.70 | Rs 339.00 | Rs 302.00 | Rs 325.00 | 78,815 |
| 2026-08-26 | Rs 402.00 | Rs 409.00 | Rs 352.30 | Rs 352.30 | 66,903 |
| 2026-08-25 | Rs 420.00 | Rs 420.00 | Rs 400.00 | Rs 414.40 | 8,554 |
| 2026-08-24 | Rs 424.10 | Rs 432.90 | Rs 409.00 | Rs 413.00 | 20,060 |
| 2026-08-21 | Rs 435.00 | Rs 435.00 | Rs 424.00 | Rs 424.10 | 5,526 |
| 2026-08-20 | Rs 433.00 | Rs 438.00 | Rs 429.50 | Rs 432.20 | 6,109 |
| 2026-08-19 | Rs 419.90 | Rs 443.00 | Rs 419.90 | Rs 440.00 | 1,009 |
| 2026-08-18 | Rs 420.90 | Rs 445.00 | Rs 420.90 | Rs 441.90 | 6,429 |
| 2026-08-17 | Rs 439.00 | Rs 450.00 | Rs 439.00 | Rs 443.00 | 3,072 |
| 2026-08-14 | Rs 447.00 | Rs 451.00 | Rs 441.00 | Rs 449.00 | 4,278 |
| 2026-08-13 | Rs 440.60 | Rs 455.00 | Rs 440.60 | Rs 450.00 | 5,478 |
| 2026-08-12 | Rs 455.00 | Rs 455.00 | Rs 443.30 | Rs 448.00 | 5,717 |
| 2026-08-11 | Rs 455.00 | Rs 455.00 | Rs 445.50 | Rs 446.10 | 8,538 |
| 2026-08-10 | Rs 450.20 | Rs 460.00 | Rs 450.20 | Rs 455.00 | 2,605 |
| 2026-08-07 | Rs 455.80 | Rs 460.80 | Rs 450.10 | Rs 453.00 | 6,876 |
| 2026-08-06 | Rs 455.70 | Rs 468.00 | Rs 455.70 | Rs 457.00 | 2,753 |
| 2026-08-05 | Rs 458.00 | Rs 468.00 | Rs 457.10 | Rs 460.00 | 2,086 |
| 2026-08-04 | Rs 457.00 | Rs 470.00 | Rs 457.00 | Rs 460.00 | 2,060 |
| 2026-08-03 | Rs 462.60 | Rs 475.00 | Rs 457.20 | Rs 466.00 | 5,108 |
| 2026-07-31 | Rs 456.00 | Rs 468.90 | Rs 454.00 | Rs 462.60 | 6,682 |
| 2026-07-30 | Rs 465.00 | Rs 470.00 | Rs 462.10 | Rs 468.00 | 3,650 |
| 2026-07-29 | Rs 470.90 | Rs 474.00 | Rs 463.00 | Rs 465.20 | 3,515 |
| 2026-07-28 | Rs 469.80 | Rs 474.90 | Rs 462.00 | Rs 471.90 | 3,503 |
| 2026-07-27 | Rs 500.00 | Rs 500.00 | Rs 467.00 | Rs 472.00 | 8,224 |
| 2026-07-24 | Rs 471.00 | Rs 494.00 | Rs 471.00 | Rs 487.00 | 12,860 |
| 2026-07-23 | Rs 488.20 | Rs 488.20 | Rs 458.80 | Rs 480.00 | 16,210 |
| 2026-07-22 | Rs 473.00 | Rs 473.00 | Rs 461.90 | Rs 465.00 | 1,770 |
| 2026-07-21 | Rs 470.00 | Rs 472.90 | Rs 457.00 | Rs 464.00 | 10,602 |
| 2026-07-20 | Rs 461.00 | Rs 473.00 | Rs 461.00 | Rs 464.00 | 7,396 |
| 2026-07-17 | Rs 458.00 | Rs 461.90 | Rs 452.00 | Rs 461.00 | 4,530 |
| 2026-07-16 | Rs 468.30 | Rs 468.30 | Rs 437.10 | Rs 445.00 | 2,259 |
| 2026-07-15 | Rs 442.20 | Rs 450.20 | Rs 442.20 | Rs 446.00 | 1,916 |
| 2026-07-14 | Rs 436.10 | Rs 448.90 | Rs 434.10 | Rs 448.90 | 4,334 |
| 2026-07-13 | Rs 449.00 | Rs 450.00 | Rs 440.00 | Rs 447.00 | 2,482 |
| 2026-07-10 | Rs 448.00 | Rs 457.00 | Rs 438.20 | Rs 449.80 | 2,568 |
| 2026-07-09 | Rs 445.10 | Rs 447.00 | Rs 442.00 | Rs 446.10 | 4,777 |
| 2026-07-08 | Rs 475.00 | Rs 475.00 | Rs 445.50 | Rs 447.00 | 6,303 |
| 2026-07-07 | Rs 462.00 | Rs 465.00 | Rs 455.20 | Rs 462.00 | 6,136 |
| 2026-07-06 | Rs 465.00 | Rs 469.90 | Rs 456.10 | Rs 462.00 | 5,234 |
| 2026-07-03 | Rs 458.00 | Rs 466.00 | Rs 456.00 | Rs 461.00 | 3,103 |
| 2026-07-02 | Rs 460.00 | Rs 460.00 | Rs 451.00 | Rs 456.10 | 1,718 |
| 2026-07-01 | Rs 445.30 | Rs 469.80 | Rs 445.30 | Rs 460.00 | 610 |
| 2026-06-30 | Rs 462.00 | Rs 462.00 | Rs 456.10 | Rs 456.10 | 4,842 |
| 2026-06-29 | Rs 462.00 | Rs 471.00 | Rs 460.10 | Rs 462.00 | 2,226 |
| 2026-06-26 | Rs 483.00 | Rs 483.00 | Rs 460.40 | Rs 465.10 | 2,564 |
| 2026-06-25 | Rs 470.00 | Rs 475.00 | Rs 461.20 | Rs 469.00 | 3,544 |
| 2026-06-24 | Rs 470.60 | Rs 477.90 | Rs 460.00 | Rs 475.00 | 4,467 |
| 2026-06-23 | Rs 480.00 | Rs 489.00 | Rs 475.30 | Rs 479.90 | 4,001 |
| 2026-06-22 | Rs 460.40 | Rs 489.20 | Rs 460.40 | Rs 481.50 | 1,780 |
| 2026-06-19 | Rs 490.00 | Rs 495.00 | Rs 482.50 | Rs 484.60 | 2,421 |
| 2026-06-18 | Rs 480.00 | Rs 489.00 | Rs 480.00 | Rs 485.00 | 4,004 |
| 2026-06-17 | Rs 485.10 | Rs 495.30 | Rs 485.00 | Rs 486.00 | 5,106 |
| 2026-06-16 | Rs 500.00 | Rs 500.00 | Rs 482.10 | Rs 482.10 | 5,884 |
| 2026-06-15 | Rs 489.00 | Rs 496.00 | Rs 486.10 | Rs 486.10 | 2,411 |
| 2026-06-12 | Rs 488.10 | Rs 495.00 | Rs 488.10 | Rs 490.00 | 6,888 |
| 2026-06-11 | Rs 487.10 | Rs 496.00 | Rs 487.10 | Rs 496.00 | 5,455 |
| 2026-06-10 | Rs 488.60 | Rs 496.00 | Rs 488.60 | Rs 489.00 | 4,264 |
| 2026-06-09 | Rs 488.10 | Rs 496.00 | Rs 488.10 | Rs 493.00 | 1,860 |
| 2026-06-08 | Rs 495.10 | Rs 499.90 | Rs 490.10 | Rs 498.70 | 3,918 |
| 2026-06-05 | Rs 492.10 | Rs 503.80 | Rs 492.10 | Rs 503.50 | 4,804 |
| 2026-06-04 | Rs 495.00 | Rs 507.00 | Rs 493.30 | Rs 504.70 | 7,890 |
| 2026-06-03 | Rs 506.00 | Rs 506.00 | Rs 496.00 | Rs 500.00 | 6,179 |
| 2026-06-02 | Rs 493.10 | Rs 505.00 | Rs 493.10 | Rs 503.00 | 8,397 |
| 2026-06-01 | Rs 509.00 | Rs 509.00 | Rs 500.00 | Rs 501.00 | 6,898 |
| 2026-05-27 | Rs 509.50 | Rs 513.00 | Rs 497.00 | Rs 512.60 | 9,478 |
| 2026-05-26 | Rs 499.00 | Rs 507.00 | Rs 495.20 | Rs 505.90 | 3,932 |
| 2026-05-25 | Rs 500.00 | Rs 501.60 | Rs 493.20 | Rs 501.00 | 5,447 |
| 2026-05-22 | Rs 490.00 | Rs 500.00 | Rs 490.00 | Rs 490.00 | 14,216 |
| 2026-05-21 | Rs 493.30 | Rs 501.60 | Rs 492.80 | Rs 500.50 | 4,178 |
| 2026-05-20 | Rs 511.00 | Rs 511.00 | Rs 487.30 | Rs 499.00 | 4,047 |
| 2026-05-19 | Rs 498.00 | Rs 498.00 | Rs 486.10 | Rs 488.40 | 2,235 |
| 2026-05-18 | Rs 486.00 | Rs 491.00 | Rs 486.00 | Rs 491.00 | 6,740 |
| 2026-05-15 | Rs 498.00 | Rs 498.00 | Rs 483.30 | Rs 490.00 | 2,489 |
| 2026-05-14 | Rs 504.00 | Rs 504.00 | Rs 485.10 | Rs 485.80 | 4,377 |
| 2026-05-13 | Rs 486.50 | Rs 498.00 | Rs 485.00 | Rs 488.00 | 2,045 |
| 2026-05-12 | Rs 505.00 | Rs 506.00 | Rs 492.00 | Rs 495.00 | 6,197 |
| 2026-05-11 | Rs 498.90 | Rs 505.00 | Rs 493.00 | Rs 500.00 | 5,309 |
| 2026-05-08 | Rs 492.00 | Rs 495.00 | Rs 490.00 | Rs 490.20 | 6,027 |
| 2026-05-07 | Rs 469.40 | Rs 497.90 | Rs 469.40 | Rs 490.00 | 6,926 |
| 2026-05-06 | Rs 504.90 | Rs 504.90 | Rs 484.20 | Rs 494.00 | 11,630 |
| 2026-05-05 | Rs 490.10 | Rs 495.00 | Rs 484.00 | Rs 494.00 | 9,758 |
| 2026-05-04 | Rs 509.00 | Rs 509.00 | Rs 485.00 | Rs 495.00 | 6,616 |
| 2026-04-30 | Rs 499.00 | Rs 500.00 | Rs 493.10 | Rs 498.00 | 4,126 |
| 2026-04-29 | Rs 503.80 | Rs 503.90 | Rs 495.20 | Rs 499.80 | 5,629 |
| 2026-04-28 | Rs 506.00 | Rs 506.00 | Rs 500.00 | Rs 503.80 | 5,395 |
| 2026-04-27 | Rs 505.00 | Rs 510.00 | Rs 495.30 | Rs 506.00 | 4,020 |
| 2026-04-24 | Rs 508.00 | Rs 507.00 | Rs 501.40 | Rs 505.00 | 8,270 |
| 2026-04-23 | Rs 503.10 | Rs 511.50 | Rs 503.10 | Rs 508.00 | 23,757 |
| 2026-04-22 | Rs 510.60 | Rs 516.80 | Rs 503.80 | Rs 509.00 | 12,260 |
| 2026-04-21 | Rs 500.10 | Rs 530.50 | Rs 500.10 | Rs 517.00 | 4,658 |
| 2026-04-20 | Rs 533.90 | Rs 533.90 | Rs 516.00 | Rs 523.80 | 17,621 |
| 2026-04-17 | Rs 508.60 | Rs 538.00 | Rs 508.60 | Rs 524.80 | 15,942 |
| 2026-04-16 | Rs 537.00 | Rs 537.00 | Rs 517.20 | Rs 518.90 | 15,272 |
| 2026-04-15 | Rs 513.60 | Rs 534.10 | Rs 513.60 | Rs 530.00 | 16,761 |
| 2026-04-13 | Rs 529.00 | Rs 529.00 | Rs 512.20 | Rs 518.00 | 13,261 |
| 2026-04-10 | Rs 530.00 | Rs 540.60 | Rs 509.50 | Rs 520.00 | 15,576 |
| 2026-04-09 | Rs 513.00 | Rs 523.20 | Rs 511.50 | Rs 519.90 | 19,052 |
| 2026-04-08 | Rs 508.40 | Rs 514.90 | Rs 502.00 | Rs 513.00 | 12,128 |
| 2026-04-07 | Rs 518.90 | Rs 519.00 | Rs 496.10 | Rs 506.00 | 15,425 |
| 2026-04-06 | Rs 485.00 | Rs 514.00 | Rs 484.20 | Rs 511.70 | 14,043 |
| 2026-04-05 | Rs 505.10 | Rs 516.50 | Rs 486.20 | Rs 492.00 | 33,067 |
| 2026-04-02 | Rs 510.30 | Rs 520.00 | Rs 510.30 | Rs 514.90 | 24,187 |
| 2026-04-01 | Rs 520.00 | Rs 523.00 | Rs 510.00 | Rs 518.00 | 16,895 |
| 2026-03-31 | Rs 530.00 | Rs 533.00 | Rs 515.00 | Rs 520.00 | 29,637 |
| 2026-03-30 | Rs 535.00 | Rs 539.00 | Rs 520.30 | Rs 530.00 | 20,194 |
| 2026-03-29 | Rs 540.00 | Rs 540.10 | Rs 525.10 | Rs 533.80 | 33,233 |
| 2026-03-26 | Rs 544.00 | Rs 547.00 | Rs 535.00 | Rs 540.00 | 18,582 |
| 2026-03-25 | Rs 552.00 | Rs 552.00 | Rs 535.00 | Rs 537.90 | 41,412 |
| 2026-03-24 | Rs 544.00 | Rs 552.00 | Rs 541.20 | Rs 552.00 | 29,871 |
| 2026-03-23 | Rs 550.00 | Rs 552.00 | Rs 540.00 | Rs 542.00 | 19,998 |
| 2026-03-22 | Rs 536.10 | Rs 550.00 | Rs 536.10 | Rs 542.10 | 58,236 |
| 2026-03-19 | Rs 536.90 | Rs 555.90 | Rs 536.90 | Rs 547.00 | 72,319 |
| 2026-03-17 | Rs 533.30 | Rs 553.80 | Rs 533.30 | Rs 547.80 | 19,678 |
| 2026-03-16 | Rs 535.10 | Rs 556.30 | Rs 535.10 | Rs 544.10 | 36,590 |
| 2026-03-15 | Rs 555.00 | Rs 555.00 | Rs 541.60 | Rs 546.00 | 43,131 |
| 2026-03-12 | Rs 531.20 | Rs 547.90 | Rs 531.20 | Rs 547.90 | 56,694 |
| 2026-03-11 | Rs 547.00 | Rs 551.10 | Rs 538.20 | Rs 542.00 | 55,346 |
| 2026-03-10 | Rs 582.00 | Rs 582.00 | Rs 543.00 | Rs 547.00 | 119,941 |
| 2026-03-09 | Rs 548.70 | Rs 580.30 | Rs 548.70 | Rs 580.30 | 14,460 |
| 2026-03-03 | Rs 519.00 | Rs 538.00 | Rs 519.00 | Rs 538.00 | 15,561 |
| 2026-03-01 | Rs 512.00 | Rs 542.00 | Rs 512.00 | Rs 528.80 | 13,404 |
| 2026-02-26 | Rs 516.00 | Rs 526.30 | Rs 516.00 | Rs 522.00 | 15,794 |
| 2026-02-25 | Rs 518.00 | Rs 548.00 | Rs 518.00 | Rs 525.00 | 23,670 |
| 2026-02-24 | Rs 514.50 | Rs 528.00 | Rs 514.50 | Rs 527.50 | 12,380 |
| 2026-02-23 | Rs 517.00 | Rs 530.00 | Rs 517.00 | Rs 525.00 | 26,132 |
| 2026-02-22 | Rs 519.10 | Rs 529.00 | Rs 519.10 | Rs 527.00 | 33,270 |
| 2026-02-17 | Rs 512.00 | Rs 532.00 | Rs 512.00 | Rs 529.00 | 41,297 |
| 2026-02-16 | Rs 528.00 | Rs 536.90 | Rs 520.10 | Rs 522.00 | 21,684 |
| 2026-02-12 | Rs 531.00 | Rs 539.00 | Rs 525.10 | Rs 528.00 | 35,558 |
| 2026-02-11 | Rs 542.00 | Rs 542.00 | Rs 530.10 | Rs 530.20 | 36,471 |
| 2026-02-10 | Rs 528.50 | Rs 548.70 | Rs 527.40 | Rs 538.00 | 44,555 |
| 2026-02-09 | Rs 527.00 | Rs 550.00 | Rs 527.00 | Rs 538.00 | 50,415 |
| 2026-02-08 | Rs 541.00 | Rs 565.00 | Rs 537.00 | Rs 537.00 | 55,963 |
| 2026-02-05 | Rs 536.00 | Rs 559.00 | Rs 536.00 | Rs 552.00 | 43,713 |
| 2026-02-04 | Rs 564.10 | Rs 564.10 | Rs 544.00 | Rs 545.00 | 38,331 |
| 2026-02-03 | Rs 549.00 | Rs 565.00 | Rs 535.00 | Rs 554.00 | 141,773 |
| 2026-02-02 | Rs 537.10 | Rs 548.00 | Rs 530.00 | Rs 538.60 | 54,395 |
| 2026-02-01 | Rs 531.60 | Rs 539.90 | Rs 529.00 | Rs 537.00 | 47,626 |
| 2026-01-29 | Rs 543.00 | Rs 557.00 | Rs 536.00 | Rs 536.10 | 94,078 |
| 2026-01-28 | Rs 534.00 | Rs 542.00 | Rs 528.00 | Rs 540.00 | 52,485 |
| 2026-01-27 | Rs 546.00 | Rs 554.70 | Rs 530.00 | Rs 534.00 | 119,872 |
| 2026-01-26 | Rs 523.00 | Rs 551.00 | Rs 520.00 | Rs 544.00 | 89,146 |
| 2026-01-25 | Rs 525.70 | Rs 530.00 | Rs 520.00 | Rs 520.00 | 98,205 |
| 2026-01-22 | Rs 528.00 | Rs 534.00 | Rs 515.00 | Rs 515.40 | 55,446 |
| 2026-01-21 | Rs 530.00 | Rs 535.00 | Rs 526.10 | Rs 527.30 | 58,597 |
| 2026-01-20 | Rs 525.00 | Rs 531.00 | Rs 522.10 | Rs 528.80 | 40,046 |
| 2026-01-18 | Rs 510.10 | Rs 522.00 | Rs 510.10 | Rs 520.00 | 42,563 |
| 2026-01-14 | Rs 520.00 | Rs 523.80 | Rs 512.80 | Rs 515.00 | 35,649 |
| 2026-01-13 | Rs 520.00 | Rs 525.00 | Rs 512.10 | Rs 519.80 | 44,485 |
| 2026-01-12 | Rs 526.00 | Rs 526.00 | Rs 515.00 | Rs 519.70 | 14,395 |
| 2026-01-08 | Rs 507.90 | Rs 525.80 | Rs 507.90 | Rs 523.30 | 61,431 |
| 2026-01-07 | Rs 512.00 | Rs 525.00 | Rs 512.00 | Rs 518.00 | 19,591 |
| 2026-01-06 | Rs 521.10 | Rs 528.00 | Rs 516.00 | Rs 516.10 | 29,953 |
| 2026-01-05 | Rs 505.20 | Rs 524.90 | Rs 505.00 | Rs 521.00 | 18,954 |
| 2026-01-04 | Rs 510.00 | Rs 529.90 | Rs 500.00 | Rs 515.00 | 44,351 |
| 2026-01-01 | Rs 524.00 | Rs 524.00 | Rs 510.20 | Rs 510.40 | 15,753 |
| 2025-12-31 | Rs 526.00 | Rs 536.50 | Rs 519.00 | Rs 519.10 | 50,042 |
| 2025-12-29 | Rs 518.00 | Rs 527.00 | Rs 516.30 | Rs 516.30 | 17,862 |
| 2025-12-28 | Rs 524.90 | Rs 524.90 | Rs 513.00 | Rs 521.00 | 33,125 |
| 2025-12-24 | Rs 520.00 | Rs 520.00 | Rs 506.60 | Rs 516.00 | 13,220 |
| 2025-12-23 | Rs 500.50 | Rs 520.00 | Rs 500.50 | Rs 510.00 | 14,719 |
| 2025-12-22 | Rs 509.60 | Rs 527.90 | Rs 508.40 | Rs 510.70 | 19,302 |
| 2025-12-21 | Rs 510.00 | Rs 522.00 | Rs 506.00 | Rs 520.00 | 21,133 |
| 2025-12-18 | Rs 511.00 | Rs 531.40 | Rs 511.00 | Rs 516.00 | 28,045 |
| 2025-12-17 | Rs 525.90 | Rs 526.90 | Rs 515.00 | Rs 521.40 | 21,940 |
| 2025-12-16 | Rs 514.00 | Rs 521.00 | Rs 508.10 | Rs 521.00 | 14,167 |
| 2025-12-15 | Rs 508.00 | Rs 516.00 | Rs 502.00 | Rs 511.00 | 12,637 |
| 2025-12-14 | Rs 520.00 | Rs 521.90 | Rs 508.00 | Rs 509.00 | 21,065 |
| 2025-12-11 | Rs 522.00 | Rs 526.80 | Rs 519.30 | Rs 522.00 | 29,461 |
| 2025-12-10 | Rs 535.00 | Rs 538.00 | Rs 525.00 | Rs 529.80 | 16,899 |
| 2025-12-09 | Rs 525.00 | Rs 534.50 | Rs 520.00 | Rs 530.00 | 16,492 |
| 2025-12-08 | Rs 523.20 | Rs 526.00 | Rs 518.20 | Rs 524.70 | 23,363 |
| 2025-12-07 | Rs 535.00 | Rs 535.00 | Rs 521.00 | Rs 528.00 | 28,220 |
| 2025-12-03 | Rs 537.00 | Rs 542.00 | Rs 530.10 | Rs 535.00 | 28,251 |
| 2025-12-02 | Rs 536.80 | Rs 544.00 | Rs 536.50 | Rs 536.50 | 12,108 |
| 2025-12-01 | Rs 537.20 | Rs 543.00 | Rs 535.00 | Rs 540.00 | 11,141 |
| 2025-11-30 | Rs 557.90 | Rs 558.00 | Rs 537.00 | Rs 544.00 | 42,233 |
| 2025-11-27 | Rs 531.00 | Rs 552.00 | Rs 531.00 | Rs 552.00 | 36,420 |
| 2025-11-26 | Rs 538.00 | Rs 542.00 | Rs 535.00 | Rs 540.00 | 25,076 |
| 2025-11-25 | Rs 549.00 | Rs 552.90 | Rs 537.00 | Rs 540.00 | 21,210 |
| 2025-11-24 | Rs 537.00 | Rs 548.50 | Rs 531.60 | Rs 545.00 | 27,650 |
| 2025-11-23 | Rs 528.00 | Rs 541.60 | Rs 528.00 | Rs 537.80 | 25,129 |
| 2025-11-20 | Rs 546.70 | Rs 546.70 | Rs 527.10 | Rs 530.00 | 22,812 |
| 2025-11-19 | Rs 538.60 | Rs 544.70 | Rs 530.00 | Rs 536.00 | 28,585 |
| 2025-11-18 | Rs 535.90 | Rs 546.60 | Rs 534.00 | Rs 540.00 | 16,416 |
| 2025-11-17 | Rs 541.00 | Rs 545.00 | Rs 530.00 | Rs 535.90 | 13,263 |
| 2025-11-16 | Rs 564.00 | Rs 564.00 | Rs 535.00 | Rs 536.00 | 15,014 |
| 2025-11-13 | Rs 539.40 | Rs 556.80 | Rs 539.40 | Rs 553.80 | 27,779 |
| 2025-11-12 | Rs 550.20 | Rs 556.00 | Rs 545.00 | Rs 550.00 | 9,143 |
| 2025-11-11 | Rs 571.20 | Rs 571.20 | Rs 547.00 | Rs 558.90 | 26,636 |
| 2025-11-10 | Rs 555.10 | Rs 560.00 | Rs 547.00 | Rs 560.00 | 21,137 |
| 2025-11-09 | Rs 573.10 | Rs 586.00 | Rs 558.00 | Rs 564.80 | 19,190 |
| 2025-11-06 | Rs 585.00 | Rs 631.00 | Rs 574.00 | Rs 584.00 | 75,037 |
| 2025-11-05 | Rs 585.00 | Rs 590.80 | Rs 580.00 | Rs 589.80 | 44,254 |
| 2025-11-04 | Rs 583.00 | Rs 594.00 | Rs 580.00 | Rs 587.00 | 33,492 |
| 2025-11-03 | Rs 582.20 | Rs 593.60 | Rs 577.10 | Rs 593.00 | 58,973 |
| 2025-11-02 | Rs 556.70 | Rs 594.00 | Rs 556.70 | Rs 594.00 | 121,293 |
| 2025-10-30 | Rs 555.90 | Rs 571.00 | Rs 555.00 | Rs 568.00 | 33,775 |
| 2025-10-29 | Rs 552.70 | Rs 570.20 | Rs 552.00 | Rs 564.00 | 48,201 |
| 2025-10-28 | Rs 534.30 | Rs 568.50 | Rs 534.30 | Rs 563.90 | 31,511 |
| 2025-10-26 | Rs 562.00 | Rs 562.00 | Rs 544.00 | Rs 545.00 | 5,797 |
| 2025-10-19 | Rs 550.00 | Rs 555.00 | Rs 541.00 | Rs 555.00 | 10,214 |
| 2025-10-16 | Rs 560.00 | Rs 560.00 | Rs 530.10 | Rs 550.00 | 63,042 |
| 2025-10-15 | Rs 567.80 | Rs 567.80 | Rs 531.00 | Rs 559.00 | 69,712 |
| 2025-10-14 | Rs 584.80 | Rs 584.90 | Rs 550.00 | Rs 560.00 | 49,589 |
| 2025-10-13 | Rs 562.00 | Rs 580.00 | Rs 562.00 | Rs 574.90 | 30,498 |
| 2025-10-12 | Rs 597.00 | Rs 599.90 | Rs 548.80 | Rs 572.00 | 129,097 |
| 2025-10-09 | Rs 600.00 | Rs 635.00 | Rs 583.00 | Rs 586.00 | 45,199 |
| 2025-10-08 | Rs 607.60 | Rs 631.00 | Rs 590.00 | Rs 590.00 | 78,884 |
| 2025-10-07 | Rs 600.10 | Rs 628.00 | Rs 598.00 | Rs 620.00 | 177,106 |
| 2025-09-28 | Rs 593.20 | Rs 615.00 | Rs 593.20 | Rs 608.00 | 81,336 |
| 2025-09-25 | Rs 582.00 | Rs 604.00 | Rs 581.00 | Rs 602.00 | 85,168 |
| 2025-09-24 | Rs 601.50 | Rs 604.80 | Rs 582.00 | Rs 585.00 | 59,526 |
| 2025-09-23 | Rs 572.00 | Rs 599.00 | Rs 572.00 | Rs 599.00 | 61,113 |
| 2025-09-21 | Rs 560.00 | Rs 582.00 | Rs 553.00 | Rs 578.44 | 66,622 |
| 2025-09-18 | Rs 587.40 | Rs 587.40 | Rs 542.50 | Rs 553.00 | 5,571 |
| 2025-09-08 | Rs 588.00 | Rs 616.00 | Rs 588.00 | Rs 599.29 | 170,218 |
| 2025-09-07 | Rs 585.00 | Rs 596.60 | Rs 582.00 | Rs 593.49 | 65,870 |
| 2025-09-04 | Rs 575.00 | Rs 586.00 | Rs 574.00 | Rs 584.80 | 61,586 |