Mahalaxmi Bikas Bank Ltd. (MLBL) Price History
Daily open, high, low, close and volume for Mahalaxmi Bikas Bank Ltd. (MLBL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 358.00 | Rs 364.00 | Rs 357.10 | Rs 362.40 | 27,194 |
| 2026-10-08 | Rs 353.00 | Rs 358.70 | Rs 353.00 | Rs 358.70 | 13,339 |
| 2026-10-07 | Rs 353.00 | Rs 358.00 | Rs 351.10 | Rs 357.80 | 14,393 |
| 2026-10-06 | Rs 350.10 | Rs 355.00 | Rs 350.10 | Rs 353.90 | 9,744 |
| 2026-10-05 | Rs 351.00 | Rs 353.00 | Rs 348.00 | Rs 350.10 | 17,628 |
| 2026-10-02 | Rs 352.40 | Rs 359.00 | Rs 352.10 | Rs 354.00 | 18,886 |
| 2026-10-01 | Rs 352.50 | Rs 357.00 | Rs 352.50 | Rs 355.00 | 11,255 |
| 2026-09-30 | Rs 359.00 | Rs 360.00 | Rs 353.50 | Rs 356.70 | 10,801 |
| 2026-09-29 | Rs 355.00 | Rs 358.90 | Rs 352.00 | Rs 357.00 | 19,876 |
| 2026-09-28 | Rs 358.00 | Rs 360.00 | Rs 355.00 | Rs 355.00 | 29,223 |
| 2026-09-24 | Rs 357.00 | Rs 363.40 | Rs 353.00 | Rs 356.20 | 22,645 |
| 2026-09-23 | Rs 361.00 | Rs 364.00 | Rs 357.00 | Rs 360.00 | 46,963 |
| 2026-09-22 | Rs 382.70 | Rs 382.70 | Rs 360.40 | Rs 365.00 | 27,560 |
| 2026-09-18 | Rs 365.00 | Rs 365.00 | Rs 358.00 | Rs 364.50 | 33,868 |
| 2026-09-17 | Rs 358.70 | Rs 364.90 | Rs 358.70 | Rs 361.40 | 30,060 |
| 2026-09-16 | Rs 358.00 | Rs 365.00 | Rs 358.00 | Rs 358.10 | 19,730 |
| 2026-09-15 | Rs 374.00 | Rs 374.80 | Rs 360.00 | Rs 364.00 | 40,156 |
| 2026-09-14 | Rs 354.00 | Rs 358.70 | Rs 353.00 | Rs 357.00 | 5,581 |
| 2026-09-11 | Rs 342.40 | Rs 355.00 | Rs 342.40 | Rs 354.90 | 16,051 |
| 2026-09-10 | Rs 351.00 | Rs 351.00 | Rs 345.00 | Rs 349.50 | 11,140 |
| 2026-09-09 | Rs 354.60 | Rs 354.60 | Rs 345.10 | Rs 345.20 | 10,891 |
| 2026-09-07 | Rs 344.00 | Rs 350.00 | Rs 344.00 | Rs 349.60 | 21,834 |
| 2026-09-03 | Rs 340.00 | Rs 344.40 | Rs 340.00 | Rs 344.00 | 5,673 |
| 2026-09-02 | Rs 344.90 | Rs 344.90 | Rs 338.20 | Rs 343.80 | 4,602 |
| 2026-09-01 | Rs 340.00 | Rs 344.90 | Rs 340.00 | Rs 341.90 | 6,399 |
| 2026-08-31 | Rs 340.00 | Rs 349.00 | Rs 338.20 | Rs 340.00 | 18,802 |
| 2026-08-27 | Rs 336.60 | Rs 350.00 | Rs 336.60 | Rs 347.80 | 20,729 |
| 2026-08-26 | Rs 343.20 | Rs 345.90 | Rs 338.00 | Rs 344.00 | 42,896 |
| 2026-08-25 | Rs 350.00 | Rs 351.00 | Rs 345.20 | Rs 348.90 | 9,353 |
| 2026-08-24 | Rs 348.10 | Rs 351.00 | Rs 345.00 | Rs 349.80 | 20,948 |
| 2026-08-21 | Rs 350.00 | Rs 351.00 | Rs 346.00 | Rs 350.00 | 8,792 |
| 2026-08-20 | Rs 347.00 | Rs 349.00 | Rs 342.00 | Rs 349.00 | 7,294 |
| 2026-08-19 | Rs 345.40 | Rs 348.00 | Rs 343.70 | Rs 348.00 | 7,870 |
| 2026-08-18 | Rs 347.00 | Rs 349.00 | Rs 345.40 | Rs 345.40 | 14,415 |
| 2026-08-17 | Rs 345.20 | Rs 349.90 | Rs 345.20 | Rs 349.70 | 2,477 |
| 2026-08-14 | Rs 350.00 | Rs 352.00 | Rs 348.70 | Rs 350.00 | 5,948 |
| 2026-08-13 | Rs 348.00 | Rs 352.90 | Rs 346.30 | Rs 351.00 | 15,180 |
| 2026-08-12 | Rs 330.70 | Rs 358.00 | Rs 330.70 | Rs 346.50 | 9,353 |
| 2026-08-11 | Rs 348.00 | Rs 351.00 | Rs 346.20 | Rs 348.00 | 9,658 |
| 2026-08-10 | Rs 351.00 | Rs 352.00 | Rs 348.00 | Rs 348.00 | 17,511 |
| 2026-08-07 | Rs 353.80 | Rs 354.00 | Rs 350.40 | Rs 350.90 | 19,251 |
| 2026-08-06 | Rs 357.00 | Rs 357.00 | Rs 350.00 | Rs 354.30 | 13,045 |
| 2026-08-05 | Rs 355.20 | Rs 358.80 | Rs 353.80 | Rs 357.00 | 17,103 |
| 2026-08-04 | Rs 355.00 | Rs 355.00 | Rs 351.70 | Rs 355.00 | 16,382 |
| 2026-08-03 | Rs 359.80 | Rs 364.90 | Rs 356.10 | Rs 356.20 | 17,873 |
| 2026-07-31 | Rs 352.90 | Rs 359.00 | Rs 350.40 | Rs 357.00 | 10,082 |
| 2026-07-30 | Rs 355.10 | Rs 357.80 | Rs 352.40 | Rs 352.90 | 8,814 |
| 2026-07-29 | Rs 356.10 | Rs 358.90 | Rs 354.50 | Rs 358.00 | 12,719 |
| 2026-07-28 | Rs 355.50 | Rs 360.00 | Rs 355.40 | Rs 356.10 | 8,796 |
| 2026-07-27 | Rs 366.80 | Rs 367.70 | Rs 358.00 | Rs 358.00 | 45,835 |
| 2026-07-24 | Rs 365.00 | Rs 365.00 | Rs 360.00 | Rs 364.00 | 29,485 |
| 2026-07-23 | Rs 355.70 | Rs 360.00 | Rs 355.00 | Rs 360.00 | 13,600 |
| 2026-07-22 | Rs 364.90 | Rs 364.90 | Rs 355.50 | Rs 358.90 | 10,084 |
| 2026-07-21 | Rs 366.90 | Rs 366.90 | Rs 358.30 | Rs 361.00 | 25,201 |
| 2026-07-20 | Rs 360.00 | Rs 365.00 | Rs 357.00 | Rs 364.60 | 28,740 |
| 2026-07-17 | Rs 353.00 | Rs 360.50 | Rs 350.00 | Rs 360.50 | 20,242 |
| 2026-07-16 | Rs 355.80 | Rs 355.80 | Rs 346.00 | Rs 346.00 | 4,387 |
| 2026-07-15 | Rs 350.00 | Rs 351.00 | Rs 343.30 | Rs 350.00 | 7,687 |
| 2026-07-14 | Rs 340.10 | Rs 346.90 | Rs 340.10 | Rs 344.50 | 9,655 |
| 2026-07-13 | Rs 345.10 | Rs 345.10 | Rs 341.10 | Rs 343.00 | 13,825 |
| 2026-07-10 | Rs 351.00 | Rs 353.90 | Rs 345.30 | Rs 345.40 | 15,835 |
| 2026-07-09 | Rs 349.50 | Rs 354.00 | Rs 348.00 | Rs 348.00 | 13,077 |
| 2026-07-08 | Rs 350.50 | Rs 354.90 | Rs 349.90 | Rs 352.00 | 21,816 |
| 2026-07-07 | Rs 357.90 | Rs 357.90 | Rs 350.60 | Rs 356.80 | 4,977 |
| 2026-07-06 | Rs 356.00 | Rs 357.00 | Rs 350.00 | Rs 354.00 | 11,054 |
| 2026-07-03 | Rs 352.10 | Rs 358.00 | Rs 352.00 | Rs 356.00 | 14,719 |
| 2026-07-02 | Rs 355.50 | Rs 355.50 | Rs 350.30 | Rs 355.00 | 20,147 |
| 2026-07-01 | Rs 354.80 | Rs 360.00 | Rs 350.20 | Rs 355.50 | 15,638 |
| 2026-06-30 | Rs 355.90 | Rs 355.90 | Rs 349.00 | Rs 352.00 | 24,329 |
| 2026-06-29 | Rs 351.20 | Rs 356.00 | Rs 350.20 | Rs 353.00 | 21,753 |
| 2026-06-26 | Rs 356.00 | Rs 359.20 | Rs 352.40 | Rs 354.90 | 11,205 |
| 2026-06-25 | Rs 352.20 | Rs 359.00 | Rs 351.00 | Rs 356.00 | 21,917 |
| 2026-06-24 | Rs 356.10 | Rs 357.00 | Rs 350.20 | Rs 355.00 | 20,668 |
| 2026-06-23 | Rs 358.10 | Rs 359.90 | Rs 356.00 | Rs 356.00 | 29,145 |
| 2026-06-22 | Rs 361.10 | Rs 361.10 | Rs 357.40 | Rs 358.00 | 37,025 |
| 2026-06-19 | Rs 357.00 | Rs 362.00 | Rs 357.00 | Rs 359.10 | 6,906 |
| 2026-06-18 | Rs 360.00 | Rs 363.50 | Rs 357.10 | Rs 357.60 | 13,856 |
| 2026-06-17 | Rs 361.70 | Rs 364.90 | Rs 360.00 | Rs 362.00 | 16,732 |
| 2026-06-16 | Rs 361.00 | Rs 363.00 | Rs 359.90 | Rs 361.70 | 16,049 |
| 2026-06-15 | Rs 367.00 | Rs 367.00 | Rs 360.40 | Rs 360.70 | 37,156 |
| 2026-06-12 | Rs 360.50 | Rs 365.90 | Rs 360.00 | Rs 364.00 | 25,509 |
| 2026-06-11 | Rs 361.70 | Rs 366.00 | Rs 361.00 | Rs 361.00 | 36,641 |
| 2026-06-10 | Rs 363.90 | Rs 366.00 | Rs 362.20 | Rs 363.20 | 19,936 |
| 2026-06-09 | Rs 374.00 | Rs 374.40 | Rs 361.20 | Rs 363.90 | 14,380 |
| 2026-06-08 | Rs 366.70 | Rs 369.00 | Rs 363.10 | Rs 363.50 | 20,853 |
| 2026-06-05 | Rs 351.50 | Rs 377.00 | Rs 351.50 | Rs 367.50 | 13,150 |
| 2026-06-04 | Rs 370.00 | Rs 373.90 | Rs 368.00 | Rs 369.90 | 11,598 |
| 2026-06-03 | Rs 375.00 | Rs 379.80 | Rs 370.20 | Rs 372.90 | 35,658 |
| 2026-06-02 | Rs 360.00 | Rs 375.60 | Rs 360.00 | Rs 375.00 | 82,564 |
| 2026-06-01 | Rs 370.00 | Rs 370.90 | Rs 362.20 | Rs 364.00 | 15,487 |
| 2026-05-27 | Rs 366.00 | Rs 373.00 | Rs 366.00 | Rs 369.90 | 15,867 |
| 2026-05-26 | Rs 367.50 | Rs 370.80 | Rs 365.00 | Rs 367.00 | 8,922 |
| 2026-05-25 | Rs 369.90 | Rs 371.00 | Rs 367.30 | Rs 370.90 | 21,133 |
| 2026-05-22 | Rs 366.00 | Rs 366.00 | Rs 363.90 | Rs 365.90 | 8,094 |
| 2026-05-21 | Rs 368.00 | Rs 368.00 | Rs 363.00 | Rs 365.00 | 14,693 |
| 2026-05-20 | Rs 365.00 | Rs 368.30 | Rs 363.00 | Rs 368.00 | 10,353 |
| 2026-05-19 | Rs 360.20 | Rs 365.00 | Rs 360.20 | Rs 364.10 | 13,454 |
| 2026-05-18 | Rs 365.00 | Rs 365.00 | Rs 357.00 | Rs 363.00 | 38,481 |
| 2026-05-15 | Rs 367.20 | Rs 369.50 | Rs 363.70 | Rs 365.90 | 12,839 |
| 2026-05-14 | Rs 363.00 | Rs 369.70 | Rs 363.00 | Rs 365.00 | 5,207 |
| 2026-05-13 | Rs 367.00 | Rs 369.70 | Rs 363.00 | Rs 366.80 | 6,499 |
| 2026-05-12 | Rs 377.90 | Rs 377.90 | Rs 365.30 | Rs 368.00 | 11,807 |
| 2026-05-11 | Rs 370.00 | Rs 374.90 | Rs 368.30 | Rs 374.00 | 17,612 |
| 2026-05-08 | Rs 361.20 | Rs 368.70 | Rs 361.20 | Rs 367.90 | 17,458 |
| 2026-05-07 | Rs 362.00 | Rs 365.00 | Rs 360.10 | Rs 365.00 | 11,419 |
| 2026-05-06 | Rs 365.00 | Rs 366.00 | Rs 362.10 | Rs 362.50 | 6,094 |
| 2026-05-05 | Rs 360.10 | Rs 365.80 | Rs 358.00 | Rs 363.00 | 19,441 |
| 2026-05-04 | Rs 363.00 | Rs 365.00 | Rs 361.00 | Rs 365.00 | 24,467 |
| 2026-04-30 | Rs 361.00 | Rs 368.00 | Rs 360.10 | Rs 366.00 | 17,001 |
| 2026-04-29 | Rs 369.90 | Rs 369.00 | Rs 364.00 | Rs 366.00 | 34,783 |
| 2026-04-28 | Rs 369.70 | Rs 373.00 | Rs 366.10 | Rs 369.90 | 24,866 |
| 2026-04-27 | Rs 369.80 | Rs 373.00 | Rs 368.80 | Rs 369.70 | 16,322 |
| 2026-04-24 | Rs 368.00 | Rs 372.00 | Rs 363.30 | Rs 369.80 | 42,796 |
| 2026-04-23 | Rs 374.90 | Rs 374.90 | Rs 365.00 | Rs 370.00 | 25,630 |
| 2026-04-22 | Rs 370.00 | Rs 377.00 | Rs 366.10 | Rs 372.00 | 32,422 |
| 2026-04-21 | Rs 374.00 | Rs 383.50 | Rs 372.50 | Rs 372.50 | 17,653 |
| 2026-04-20 | Rs 391.00 | Rs 391.00 | Rs 375.10 | Rs 375.10 | 19,345 |
| 2026-04-17 | Rs 386.90 | Rs 386.90 | Rs 376.00 | Rs 380.00 | 24,666 |
| 2026-04-16 | Rs 387.00 | Rs 389.00 | Rs 379.50 | Rs 382.50 | 90,766 |
| 2026-04-15 | Rs 376.10 | Rs 386.90 | Rs 375.00 | Rs 385.70 | 54,787 |
| 2026-04-13 | Rs 378.00 | Rs 381.50 | Rs 375.10 | Rs 375.40 | 111,714 |
| 2026-04-10 | Rs 380.00 | Rs 384.90 | Rs 376.00 | Rs 377.20 | 37,764 |
| 2026-04-09 | Rs 380.00 | Rs 387.00 | Rs 374.40 | Rs 382.20 | 56,457 |
| 2026-04-08 | Rs 370.60 | Rs 382.00 | Rs 370.60 | Rs 382.00 | 55,633 |
| 2026-04-07 | Rs 375.10 | Rs 378.10 | Rs 369.00 | Rs 377.00 | 56,188 |
| 2026-04-06 | Rs 360.00 | Rs 375.80 | Rs 360.00 | Rs 374.70 | 67,509 |
| 2026-04-05 | Rs 371.60 | Rs 375.00 | Rs 358.00 | Rs 360.00 | 118,965 |
| 2026-04-02 | Rs 373.40 | Rs 381.00 | Rs 371.00 | Rs 378.00 | 32,943 |
| 2026-04-01 | Rs 389.90 | Rs 391.00 | Rs 375.00 | Rs 378.00 | 63,617 |
| 2026-03-31 | Rs 378.60 | Rs 392.40 | Rs 376.20 | Rs 388.00 | 58,973 |
| 2026-03-30 | Rs 381.00 | Rs 389.00 | Rs 380.00 | Rs 382.90 | 82,427 |
| 2026-03-29 | Rs 398.00 | Rs 401.00 | Rs 382.40 | Rs 382.40 | 121,970 |
| 2026-03-26 | Rs 400.00 | Rs 402.00 | Rs 395.40 | Rs 398.00 | 40,754 |
| 2026-03-25 | Rs 408.00 | Rs 410.00 | Rs 399.00 | Rs 400.00 | 87,148 |
| 2026-03-24 | Rs 411.00 | Rs 411.00 | Rs 403.10 | Rs 408.30 | 86,375 |
| 2026-03-23 | Rs 415.00 | Rs 415.00 | Rs 401.70 | Rs 408.00 | 104,521 |
| 2026-03-22 | Rs 405.00 | Rs 418.00 | Rs 405.00 | Rs 412.00 | 195,252 |
| 2026-03-19 | Rs 393.00 | Rs 408.00 | Rs 389.30 | Rs 405.10 | 199,086 |
| 2026-03-17 | Rs 389.90 | Rs 392.00 | Rs 383.30 | Rs 386.00 | 40,374 |
| 2026-03-16 | Rs 399.00 | Rs 399.00 | Rs 386.00 | Rs 386.10 | 55,863 |
| 2026-03-15 | Rs 392.10 | Rs 398.00 | Rs 390.20 | Rs 394.00 | 50,142 |
| 2026-03-12 | Rs 384.00 | Rs 395.00 | Rs 383.00 | Rs 392.00 | 64,108 |
| 2026-03-11 | Rs 390.00 | Rs 397.00 | Rs 384.10 | Rs 388.00 | 70,532 |
| 2026-03-10 | Rs 400.00 | Rs 400.00 | Rs 385.10 | Rs 397.80 | 157,782 |
| 2026-03-09 | Rs 383.50 | Rs 400.00 | Rs 383.50 | Rs 400.00 | 2,911 |
| 2026-03-03 | Rs 365.00 | Rs 376.00 | Rs 365.00 | Rs 376.00 | 24,124 |
| 2026-03-01 | Rs 362.00 | Rs 370.40 | Rs 361.00 | Rs 370.40 | 27,274 |
| 2026-02-26 | Rs 369.00 | Rs 370.00 | Rs 363.00 | Rs 364.90 | 12,661 |
| 2026-02-25 | Rs 372.80 | Rs 372.80 | Rs 365.10 | Rs 365.10 | 14,295 |
| 2026-02-24 | Rs 361.00 | Rs 369.50 | Rs 361.00 | Rs 369.50 | 12,419 |
| 2026-02-23 | Rs 359.20 | Rs 364.00 | Rs 359.20 | Rs 364.00 | 21,960 |
| 2026-02-22 | Rs 364.00 | Rs 364.00 | Rs 359.20 | Rs 360.90 | 54,783 |
| 2026-02-17 | Rs 366.20 | Rs 369.00 | Rs 364.10 | Rs 364.10 | 34,755 |
| 2026-02-16 | Rs 370.10 | Rs 372.00 | Rs 366.20 | Rs 367.00 | 12,618 |
| 2026-02-12 | Rs 365.30 | Rs 374.50 | Rs 365.30 | Rs 370.10 | 43,766 |
| 2026-02-11 | Rs 369.00 | Rs 369.00 | Rs 364.00 | Rs 368.80 | 26,670 |
| 2026-02-10 | Rs 366.10 | Rs 370.90 | Rs 361.00 | Rs 365.90 | 33,563 |
| 2026-02-09 | Rs 366.20 | Rs 373.00 | Rs 366.00 | Rs 367.80 | 38,860 |
| 2026-02-08 | Rs 376.00 | Rs 376.00 | Rs 369.00 | Rs 370.00 | 26,127 |
| 2026-02-05 | Rs 367.00 | Rs 372.00 | Rs 367.00 | Rs 372.00 | 49,119 |
| 2026-02-04 | Rs 372.00 | Rs 372.00 | Rs 365.00 | Rs 367.00 | 27,116 |
| 2026-02-03 | Rs 368.50 | Rs 373.00 | Rs 366.60 | Rs 369.00 | 24,689 |
| 2026-02-02 | Rs 373.00 | Rs 373.00 | Rs 368.10 | Rs 368.50 | 27,444 |
| 2026-02-01 | Rs 370.40 | Rs 374.60 | Rs 369.30 | Rs 373.80 | 27,332 |
| 2026-01-29 | Rs 372.00 | Rs 383.40 | Rs 371.00 | Rs 372.00 | 50,864 |
| 2026-01-28 | Rs 372.00 | Rs 380.00 | Rs 371.20 | Rs 377.00 | 26,284 |
| 2026-01-27 | Rs 378.10 | Rs 387.90 | Rs 371.00 | Rs 375.90 | 85,489 |
| 2026-01-26 | Rs 395.00 | Rs 396.90 | Rs 382.00 | Rs 382.00 | 76,227 |
| 2026-01-25 | Rs 385.00 | Rs 393.10 | Rs 385.00 | Rs 392.00 | 77,119 |
| 2026-01-22 | Rs 380.00 | Rs 382.80 | Rs 377.00 | Rs 382.80 | 44,090 |
| 2026-01-21 | Rs 384.00 | Rs 389.00 | Rs 377.20 | Rs 381.90 | 37,064 |
| 2026-01-20 | Rs 380.10 | Rs 390.00 | Rs 380.00 | Rs 384.70 | 109,086 |
| 2026-01-18 | Rs 370.00 | Rs 380.00 | Rs 368.30 | Rs 378.00 | 64,444 |
| 2026-01-14 | Rs 371.00 | Rs 371.00 | Rs 363.40 | Rs 366.50 | 49,560 |
| 2026-01-13 | Rs 361.20 | Rs 370.00 | Rs 361.20 | Rs 367.90 | 27,979 |
| 2026-01-12 | Rs 370.90 | Rs 371.00 | Rs 362.00 | Rs 362.00 | 22,767 |
| 2026-01-08 | Rs 365.90 | Rs 369.00 | Rs 363.00 | Rs 367.00 | 26,062 |
| 2026-01-07 | Rs 369.40 | Rs 372.00 | Rs 366.00 | Rs 367.00 | 28,675 |
| 2026-01-06 | Rs 369.70 | Rs 373.30 | Rs 367.50 | Rs 370.00 | 43,907 |
| 2026-01-05 | Rs 355.30 | Rs 367.00 | Rs 355.00 | Rs 366.00 | 42,765 |
| 2026-01-04 | Rs 359.00 | Rs 361.00 | Rs 355.70 | Rs 358.00 | 18,850 |
| 2026-01-01 | Rs 368.90 | Rs 368.90 | Rs 359.00 | Rs 359.00 | 15,786 |
| 2025-12-31 | Rs 365.00 | Rs 369.00 | Rs 363.10 | Rs 365.50 | 28,064 |
| 2025-12-29 | Rs 364.90 | Rs 367.00 | Rs 358.00 | Rs 367.00 | 35,050 |
| 2025-12-28 | Rs 356.50 | Rs 364.00 | Rs 356.10 | Rs 363.40 | 30,870 |
| 2025-12-24 | Rs 359.00 | Rs 359.00 | Rs 351.80 | Rs 354.50 | 33,102 |
| 2025-12-23 | Rs 359.00 | Rs 359.00 | Rs 352.10 | Rs 355.00 | 13,487 |
| 2025-12-22 | Rs 359.00 | Rs 361.00 | Rs 355.20 | Rs 359.00 | 22,661 |
| 2025-12-21 | Rs 380.00 | Rs 387.00 | Rs 380.00 | Rs 384.00 | 68,663 |
| 2025-12-18 | Rs 387.60 | Rs 388.00 | Rs 383.40 | Rs 384.20 | 16,446 |
| 2025-12-17 | Rs 392.50 | Rs 392.50 | Rs 384.00 | Rs 386.40 | 24,916 |
| 2025-12-16 | Rs 381.00 | Rs 385.00 | Rs 379.50 | Rs 384.90 | 44,049 |
| 2025-12-15 | Rs 376.10 | Rs 380.00 | Rs 376.00 | Rs 380.00 | 20,640 |
| 2025-12-14 | Rs 376.20 | Rs 381.60 | Rs 376.20 | Rs 378.40 | 15,208 |
| 2025-12-11 | Rs 379.90 | Rs 382.00 | Rs 377.00 | Rs 377.60 | 28,087 |
| 2025-12-10 | Rs 379.50 | Rs 380.10 | Rs 378.00 | Rs 379.90 | 12,218 |
| 2025-12-09 | Rs 379.00 | Rs 380.00 | Rs 378.20 | Rs 379.30 | 15,621 |
| 2025-12-08 | Rs 379.20 | Rs 380.00 | Rs 377.20 | Rs 378.30 | 22,939 |
| 2025-12-07 | Rs 380.40 | Rs 385.70 | Rs 379.00 | Rs 380.00 | 27,198 |
| 2025-12-03 | Rs 386.00 | Rs 386.00 | Rs 382.00 | Rs 382.00 | 37,298 |
| 2025-12-02 | Rs 387.90 | Rs 387.90 | Rs 382.90 | Rs 383.90 | 18,637 |
| 2025-12-01 | Rs 387.20 | Rs 387.40 | Rs 384.00 | Rs 385.80 | 23,630 |
| 2025-11-30 | Rs 389.00 | Rs 391.00 | Rs 382.50 | Rs 385.90 | 48,403 |
| 2025-11-27 | Rs 391.90 | Rs 392.70 | Rs 386.10 | Rs 387.10 | 22,342 |
| 2025-11-26 | Rs 387.00 | Rs 392.60 | Rs 387.00 | Rs 388.80 | 39,658 |
| 2025-11-25 | Rs 387.00 | Rs 390.00 | Rs 385.00 | Rs 389.80 | 48,076 |
| 2025-11-24 | Rs 383.00 | Rs 389.70 | Rs 382.30 | Rs 388.00 | 94,189 |
| 2025-11-23 | Rs 380.00 | Rs 386.00 | Rs 380.00 | Rs 384.80 | 60,162 |
| 2025-11-20 | Rs 380.90 | Rs 380.90 | Rs 377.00 | Rs 377.00 | 15,561 |
| 2025-11-19 | Rs 386.90 | Rs 386.90 | Rs 380.20 | Rs 380.60 | 9,174 |
| 2025-11-18 | Rs 381.00 | Rs 385.50 | Rs 380.40 | Rs 383.90 | 30,486 |
| 2025-11-17 | Rs 374.00 | Rs 380.80 | Rs 374.00 | Rs 378.00 | 10,938 |
| 2025-11-16 | Rs 376.00 | Rs 381.90 | Rs 376.00 | Rs 378.00 | 14,237 |
| 2025-11-13 | Rs 373.60 | Rs 381.20 | Rs 373.60 | Rs 379.00 | 18,619 |
| 2025-11-12 | Rs 378.00 | Rs 382.00 | Rs 375.00 | Rs 380.00 | 16,649 |
| 2025-11-11 | Rs 377.10 | Rs 380.50 | Rs 373.10 | Rs 375.00 | 16,817 |
| 2025-11-10 | Rs 381.90 | Rs 381.90 | Rs 374.00 | Rs 378.00 | 15,942 |
| 2025-11-09 | Rs 380.10 | Rs 382.90 | Rs 376.50 | Rs 379.90 | 36,893 |
| 2025-11-06 | Rs 387.00 | Rs 392.00 | Rs 383.50 | Rs 384.70 | 25,138 |
| 2025-11-05 | Rs 389.00 | Rs 392.00 | Rs 384.00 | Rs 388.00 | 34,835 |
| 2025-11-04 | Rs 390.00 | Rs 398.00 | Rs 387.00 | Rs 387.00 | 46,702 |
| 2025-11-03 | Rs 393.80 | Rs 399.00 | Rs 388.20 | Rs 391.50 | 111,138 |
| 2025-11-02 | Rs 386.00 | Rs 391.00 | Rs 380.00 | Rs 386.40 | 53,238 |
| 2025-10-30 | Rs 374.00 | Rs 385.00 | Rs 373.00 | Rs 380.00 | 41,031 |
| 2025-10-29 | Rs 389.00 | Rs 389.00 | Rs 376.20 | Rs 376.20 | 31,150 |
| 2025-10-28 | Rs 375.00 | Rs 385.00 | Rs 372.40 | Rs 383.60 | 34,244 |
| 2025-10-26 | Rs 365.60 | Rs 376.00 | Rs 361.10 | Rs 372.00 | 9,534 |
| 2025-10-19 | Rs 371.00 | Rs 373.00 | Rs 364.00 | Rs 373.00 | 7,334 |
| 2025-10-16 | Rs 373.00 | Rs 373.30 | Rs 359.00 | Rs 363.90 | 31,713 |
| 2025-10-15 | Rs 364.00 | Rs 370.00 | Rs 364.00 | Rs 366.00 | 15,407 |
| 2025-10-14 | Rs 368.10 | Rs 377.00 | Rs 362.00 | Rs 368.00 | 30,571 |
| 2025-10-13 | Rs 367.10 | Rs 375.00 | Rs 366.20 | Rs 374.00 | 20,194 |
| 2025-10-12 | Rs 379.00 | Rs 387.90 | Rs 362.60 | Rs 369.50 | 39,110 |
| 2025-10-09 | Rs 387.40 | Rs 401.00 | Rs 378.60 | Rs 383.00 | 66,663 |
| 2025-10-08 | Rs 385.00 | Rs 389.00 | Rs 375.00 | Rs 379.90 | 28,830 |
| 2025-10-07 | Rs 391.90 | Rs 394.00 | Rs 380.30 | Rs 389.80 | 39,988 |
| 2025-09-28 | Rs 388.90 | Rs 392.70 | Rs 385.00 | Rs 392.70 | 16,777 |
| 2025-09-25 | Rs 383.20 | Rs 388.00 | Rs 381.00 | Rs 385.00 | 31,679 |
| 2025-09-24 | Rs 390.00 | Rs 394.00 | Rs 383.10 | Rs 383.20 | 33,268 |
| 2025-09-23 | Rs 390.00 | Rs 393.90 | Rs 383.10 | Rs 390.00 | 64,170 |
| 2025-09-21 | Rs 348.90 | Rs 383.80 | Rs 348.90 | Rs 382.60 | 67,152 |
| 2025-09-18 | Rs 376.60 | Rs 376.60 | Rs 351.10 | Rs 356.00 | 12,211 |
| 2025-09-08 | Rs 392.50 | Rs 392.50 | Rs 383.00 | Rs 384.24 | 40,854 |
| 2025-09-07 | Rs 390.00 | Rs 396.80 | Rs 388.10 | Rs 390.44 | 32,622 |
| 2025-09-04 | Rs 387.20 | Rs 393.00 | Rs 386.00 | Rs 389.70 | 38,423 |