NIC Asia Bank Ltd. (NICA) Price History
Daily open, high, low, close and volume for NIC Asia Bank Ltd. (NICA) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 323.00 | Rs 326.00 | Rs 320.00 | Rs 320.90 | 89,766 |
| 2026-10-15 | Rs 330.00 | Rs 332.00 | Rs 320.10 | Rs 322.80 | 68,975 |
| 2026-10-14 | Rs 320.00 | Rs 329.60 | Rs 316.00 | Rs 327.80 | 134,251 |
| 2026-10-13 | Rs 323.00 | Rs 324.30 | Rs 316.00 | Rs 318.00 | 55,755 |
| 2026-10-12 | Rs 315.00 | Rs 321.00 | Rs 313.10 | Rs 320.40 | 85,383 |
| 2026-10-09 | Rs 310.00 | Rs 314.70 | Rs 308.00 | Rs 313.00 | 34,563 |
| 2026-10-08 | Rs 310.00 | Rs 310.00 | Rs 307.00 | Rs 309.50 | 37,262 |
| 2026-10-07 | Rs 303.00 | Rs 313.00 | Rs 303.00 | Rs 309.00 | 36,128 |
| 2026-10-06 | Rs 312.00 | Rs 312.00 | Rs 307.10 | Rs 311.00 | 22,637 |
| 2026-10-05 | Rs 310.00 | Rs 312.00 | Rs 307.20 | Rs 308.00 | 38,436 |
| 2026-10-02 | Rs 314.00 | Rs 314.00 | Rs 308.90 | Rs 309.30 | 78,322 |
| 2026-10-01 | Rs 312.00 | Rs 315.00 | Rs 311.00 | Rs 313.40 | 41,683 |
| 2026-09-30 | Rs 313.00 | Rs 314.90 | Rs 309.30 | Rs 312.00 | 46,858 |
| 2026-09-29 | Rs 316.00 | Rs 316.00 | Rs 307.00 | Rs 314.00 | 85,125 |
| 2026-09-28 | Rs 315.00 | Rs 318.50 | Rs 312.00 | Rs 314.00 | 44,139 |
| 2026-09-24 | Rs 317.00 | Rs 318.90 | Rs 315.10 | Rs 316.30 | 40,945 |
| 2026-09-23 | Rs 324.00 | Rs 328.00 | Rs 316.00 | Rs 317.00 | 78,682 |
| 2026-09-22 | Rs 328.00 | Rs 334.00 | Rs 323.10 | Rs 326.30 | 61,214 |
| 2026-09-18 | Rs 324.00 | Rs 332.10 | Rs 322.70 | Rs 328.40 | 77,993 |
| 2026-09-17 | Rs 322.00 | Rs 328.90 | Rs 322.00 | Rs 325.00 | 63,062 |
| 2026-09-16 | Rs 345.00 | Rs 345.00 | Rs 318.00 | Rs 322.00 | 73,845 |
| 2026-09-15 | Rs 329.00 | Rs 332.00 | Rs 315.10 | Rs 329.90 | 146,946 |
| 2026-09-14 | Rs 306.00 | Rs 315.00 | Rs 306.00 | Rs 314.00 | 44,186 |
| 2026-09-11 | Rs 305.00 | Rs 310.00 | Rs 303.10 | Rs 308.40 | 14,681 |
| 2026-09-10 | Rs 309.00 | Rs 309.00 | Rs 302.90 | Rs 303.10 | 69,017 |
| 2026-09-09 | Rs 324.40 | Rs 324.40 | Rs 306.30 | Rs 308.00 | 32,159 |
| 2026-09-07 | Rs 310.50 | Rs 315.00 | Rs 309.00 | Rs 309.00 | 38,044 |
| 2026-09-03 | Rs 308.00 | Rs 310.00 | Rs 307.00 | Rs 309.50 | 26,480 |
| 2026-09-02 | Rs 309.00 | Rs 309.00 | Rs 306.00 | Rs 308.00 | 21,103 |
| 2026-09-01 | Rs 306.00 | Rs 311.80 | Rs 303.10 | Rs 308.00 | 19,910 |
| 2026-08-31 | Rs 308.00 | Rs 312.00 | Rs 304.00 | Rs 306.00 | 42,554 |
| 2026-08-27 | Rs 306.00 | Rs 310.00 | Rs 305.20 | Rs 308.10 | 36,729 |
| 2026-08-26 | Rs 308.00 | Rs 310.00 | Rs 306.10 | Rs 308.00 | 62,038 |
| 2026-08-25 | Rs 310.10 | Rs 312.20 | Rs 308.00 | Rs 308.30 | 48,486 |
| 2026-08-24 | Rs 314.00 | Rs 315.00 | Rs 310.10 | Rs 311.00 | 50,912 |
| 2026-08-21 | Rs 312.90 | Rs 315.10 | Rs 312.90 | Rs 314.00 | 53,856 |
| 2026-08-20 | Rs 308.00 | Rs 317.00 | Rs 308.00 | Rs 313.60 | 64,478 |
| 2026-08-19 | Rs 316.00 | Rs 317.30 | Rs 314.10 | Rs 315.70 | 64,786 |
| 2026-08-18 | Rs 320.00 | Rs 320.00 | Rs 315.00 | Rs 315.00 | 83,475 |
| 2026-08-17 | Rs 320.00 | Rs 324.80 | Rs 319.10 | Rs 320.00 | 64,199 |
| 2026-08-14 | Rs 325.00 | Rs 325.00 | Rs 322.00 | Rs 324.40 | 34,884 |
| 2026-08-13 | Rs 326.00 | Rs 327.00 | Rs 323.20 | Rs 325.00 | 30,045 |
| 2026-08-12 | Rs 330.00 | Rs 334.00 | Rs 325.00 | Rs 325.10 | 31,814 |
| 2026-08-11 | Rs 325.00 | Rs 328.00 | Rs 325.00 | Rs 326.00 | 25,681 |
| 2026-08-10 | Rs 326.00 | Rs 326.90 | Rs 325.00 | Rs 325.00 | 25,167 |
| 2026-08-07 | Rs 327.00 | Rs 327.00 | Rs 325.00 | Rs 326.00 | 43,627 |
| 2026-08-06 | Rs 329.20 | Rs 332.00 | Rs 325.00 | Rs 327.90 | 69,912 |
| 2026-08-05 | Rs 346.50 | Rs 346.50 | Rs 313.50 | Rs 329.10 | 49,029 |
| 2026-08-04 | Rs 354.70 | Rs 354.70 | Rs 330.00 | Rs 330.00 | 65,240 |
| 2026-08-03 | Rs 320.00 | Rs 356.30 | Rs 320.00 | Rs 337.90 | 49,827 |
| 2026-07-31 | Rs 335.00 | Rs 340.00 | Rs 335.00 | Rs 336.10 | 26,479 |
| 2026-07-30 | Rs 322.00 | Rs 351.70 | Rs 322.00 | Rs 339.90 | 40,428 |
| 2026-07-29 | Rs 345.00 | Rs 345.00 | Rs 335.00 | Rs 338.90 | 37,161 |
| 2026-07-28 | Rs 340.00 | Rs 342.50 | Rs 332.00 | Rs 340.00 | 89,521 |
| 2026-07-27 | Rs 344.00 | Rs 353.50 | Rs 337.00 | Rs 340.00 | 138,033 |
| 2026-07-24 | Rs 334.20 | Rs 349.50 | Rs 334.20 | Rs 344.20 | 91,081 |
| 2026-07-23 | Rs 324.00 | Rs 349.00 | Rs 324.00 | Rs 341.00 | 32,463 |
| 2026-07-22 | Rs 342.00 | Rs 343.00 | Rs 336.20 | Rs 340.90 | 45,184 |
| 2026-07-21 | Rs 325.00 | Rs 349.00 | Rs 325.00 | Rs 342.00 | 56,528 |
| 2026-07-20 | Rs 323.00 | Rs 348.00 | Rs 323.00 | Rs 342.10 | 73,386 |
| 2026-07-17 | Rs 331.00 | Rs 341.90 | Rs 327.00 | Rs 339.70 | 43,198 |
| 2026-07-16 | Rs 330.00 | Rs 331.00 | Rs 325.00 | Rs 325.10 | 21,138 |
| 2026-07-15 | Rs 330.00 | Rs 331.00 | Rs 321.10 | Rs 329.90 | 29,988 |
| 2026-07-14 | Rs 329.00 | Rs 329.00 | Rs 320.00 | Rs 324.20 | 24,358 |
| 2026-07-13 | Rs 330.00 | Rs 330.00 | Rs 320.00 | Rs 323.40 | 41,983 |
| 2026-07-10 | Rs 313.50 | Rs 336.00 | Rs 313.50 | Rs 326.70 | 65,546 |
| 2026-07-09 | Rs 330.00 | Rs 332.80 | Rs 328.00 | Rs 329.90 | 32,553 |
| 2026-07-08 | Rs 336.00 | Rs 336.20 | Rs 328.10 | Rs 332.00 | 55,337 |
| 2026-07-07 | Rs 334.00 | Rs 342.00 | Rs 333.00 | Rs 340.00 | 50,145 |
| 2026-07-06 | Rs 343.00 | Rs 343.00 | Rs 333.00 | Rs 334.00 | 40,166 |
| 2026-07-03 | Rs 340.00 | Rs 344.00 | Rs 335.10 | Rs 335.10 | 32,743 |
| 2026-07-02 | Rs 334.00 | Rs 345.00 | Rs 331.00 | Rs 344.00 | 45,178 |
| 2026-07-01 | Rs 323.20 | Rs 336.00 | Rs 323.20 | Rs 333.90 | 43,504 |
| 2026-06-30 | Rs 330.00 | Rs 330.00 | Rs 325.00 | Rs 327.10 | 30,707 |
| 2026-06-29 | Rs 330.10 | Rs 330.10 | Rs 325.00 | Rs 328.30 | 36,913 |
| 2026-06-26 | Rs 333.00 | Rs 335.00 | Rs 329.00 | Rs 331.90 | 25,518 |
| 2026-06-25 | Rs 330.20 | Rs 333.00 | Rs 328.00 | Rs 331.00 | 46,876 |
| 2026-06-24 | Rs 330.50 | Rs 333.00 | Rs 328.00 | Rs 331.00 | 62,959 |
| 2026-06-23 | Rs 318.20 | Rs 335.00 | Rs 318.20 | Rs 332.00 | 64,306 |
| 2026-06-22 | Rs 337.80 | Rs 338.00 | Rs 333.10 | Rs 334.90 | 42,306 |
| 2026-06-19 | Rs 349.70 | Rs 349.70 | Rs 332.00 | Rs 337.80 | 70,436 |
| 2026-06-18 | Rs 336.00 | Rs 338.00 | Rs 333.00 | Rs 333.10 | 40,859 |
| 2026-06-17 | Rs 320.00 | Rs 341.00 | Rs 320.00 | Rs 335.00 | 63,723 |
| 2026-06-16 | Rs 337.50 | Rs 340.00 | Rs 335.80 | Rs 335.90 | 43,787 |
| 2026-06-15 | Rs 340.00 | Rs 342.00 | Rs 338.00 | Rs 338.30 | 41,635 |
| 2026-06-12 | Rs 341.90 | Rs 342.70 | Rs 339.00 | Rs 340.00 | 36,575 |
| 2026-06-11 | Rs 343.00 | Rs 343.90 | Rs 340.00 | Rs 342.00 | 29,425 |
| 2026-06-10 | Rs 327.00 | Rs 348.00 | Rs 327.00 | Rs 343.00 | 34,778 |
| 2026-06-09 | Rs 343.00 | Rs 349.90 | Rs 336.00 | Rs 344.00 | 65,374 |
| 2026-06-08 | Rs 328.70 | Rs 350.20 | Rs 328.70 | Rs 341.50 | 62,930 |
| 2026-06-05 | Rs 347.20 | Rs 350.90 | Rs 345.00 | Rs 346.00 | 63,840 |
| 2026-06-04 | Rs 354.90 | Rs 354.90 | Rs 350.00 | Rs 350.30 | 32,020 |
| 2026-06-03 | Rs 363.40 | Rs 363.40 | Rs 345.00 | Rs 353.20 | 61,136 |
| 2026-06-02 | Rs 348.00 | Rs 348.00 | Rs 343.00 | Rs 346.10 | 47,782 |
| 2026-06-01 | Rs 348.00 | Rs 354.00 | Rs 338.20 | Rs 344.10 | 111,231 |
| 2026-05-27 | Rs 354.00 | Rs 354.00 | Rs 349.00 | Rs 350.50 | 56,407 |
| 2026-05-26 | Rs 358.90 | Rs 358.90 | Rs 340.00 | Rs 347.30 | 108,822 |
| 2026-05-25 | Rs 365.00 | Rs 365.00 | Rs 345.00 | Rs 356.00 | 37,190 |
| 2026-05-22 | Rs 353.00 | Rs 353.00 | Rs 346.00 | Rs 352.50 | 58,510 |
| 2026-05-21 | Rs 351.00 | Rs 357.90 | Rs 350.00 | Rs 351.50 | 16,453 |
| 2026-05-20 | Rs 348.00 | Rs 351.90 | Rs 345.00 | Rs 351.00 | 45,856 |
| 2026-05-19 | Rs 348.60 | Rs 354.80 | Rs 346.00 | Rs 347.00 | 42,771 |
| 2026-05-18 | Rs 355.00 | Rs 355.00 | Rs 348.80 | Rs 349.00 | 56,092 |
| 2026-05-15 | Rs 335.00 | Rs 360.00 | Rs 335.00 | Rs 352.00 | 60,201 |
| 2026-05-14 | Rs 358.90 | Rs 358.90 | Rs 350.30 | Rs 351.90 | 26,336 |
| 2026-05-13 | Rs 356.00 | Rs 357.90 | Rs 350.10 | Rs 354.90 | 45,191 |
| 2026-05-12 | Rs 364.00 | Rs 364.90 | Rs 354.30 | Rs 355.80 | 102,639 |
| 2026-05-11 | Rs 362.00 | Rs 365.00 | Rs 355.30 | Rs 364.80 | 115,151 |
| 2026-05-08 | Rs 364.00 | Rs 364.00 | Rs 353.60 | Rs 356.70 | 65,272 |
| 2026-05-07 | Rs 360.10 | Rs 365.00 | Rs 356.00 | Rs 356.00 | 139,029 |
| 2026-05-06 | Rs 373.00 | Rs 373.00 | Rs 359.00 | Rs 361.00 | 61,864 |
| 2026-05-05 | Rs 365.00 | Rs 371.50 | Rs 360.00 | Rs 365.00 | 127,364 |
| 2026-05-04 | Rs 375.00 | Rs 375.00 | Rs 359.20 | Rs 359.40 | 327,440 |
| 2026-04-30 | Rs 355.00 | Rs 359.00 | Rs 350.10 | Rs 358.00 | 62,652 |
| 2026-04-29 | Rs 359.00 | Rs 359.00 | Rs 349.00 | Rs 359.00 | 86,667 |
| 2026-04-28 | Rs 370.00 | Rs 370.00 | Rs 355.00 | Rs 359.00 | 125,197 |
| 2026-04-27 | Rs 361.20 | Rs 383.00 | Rs 360.00 | Rs 375.00 | 121,835 |
| 2026-04-24 | Rs 361.00 | Rs 365.00 | Rs 351.20 | Rs 361.20 | 73,243 |
| 2026-04-23 | Rs 364.00 | Rs 368.00 | Rs 357.00 | Rs 361.00 | 23,161 |
| 2026-04-22 | Rs 360.00 | Rs 368.00 | Rs 352.10 | Rs 364.50 | 120,256 |
| 2026-04-21 | Rs 362.00 | Rs 365.00 | Rs 358.30 | Rs 360.00 | 51,180 |
| 2026-04-20 | Rs 360.00 | Rs 370.00 | Rs 360.00 | Rs 362.00 | 67,632 |
| 2026-04-17 | Rs 365.10 | Rs 374.00 | Rs 365.10 | Rs 366.30 | 115,093 |
| 2026-04-16 | Rs 379.00 | Rs 379.00 | Rs 371.20 | Rs 371.60 | 32,826 |
| 2026-04-15 | Rs 370.00 | Rs 382.00 | Rs 370.00 | Rs 376.50 | 168,998 |
| 2026-04-13 | Rs 363.00 | Rs 372.00 | Rs 363.00 | Rs 370.00 | 70,305 |
| 2026-04-10 | Rs 382.50 | Rs 382.50 | Rs 367.60 | Rs 369.10 | 135,801 |
| 2026-04-09 | Rs 378.00 | Rs 382.90 | Rs 375.00 | Rs 375.00 | 154,661 |
| 2026-04-08 | Rs 370.00 | Rs 379.80 | Rs 368.00 | Rs 379.00 | 282,931 |
| 2026-04-07 | Rs 374.80 | Rs 377.00 | Rs 364.00 | Rs 375.00 | 120,597 |
| 2026-04-06 | Rs 357.00 | Rs 375.00 | Rs 355.00 | Rs 373.50 | 157,316 |
| 2026-04-05 | Rs 371.00 | Rs 371.00 | Rs 352.10 | Rs 353.00 | 302,502 |
| 2026-04-02 | Rs 374.00 | Rs 381.40 | Rs 367.30 | Rs 376.90 | 195,379 |
| 2026-04-01 | Rs 387.80 | Rs 387.80 | Rs 372.50 | Rs 374.00 | 220,782 |
| 2026-03-31 | Rs 371.00 | Rs 387.60 | Rs 365.00 | Rs 380.20 | 294,429 |
| 2026-03-30 | Rs 383.60 | Rs 388.00 | Rs 370.00 | Rs 370.60 | 309,907 |
| 2026-03-29 | Rs 401.00 | Rs 401.00 | Rs 383.70 | Rs 383.70 | 444,715 |
| 2026-03-26 | Rs 398.00 | Rs 402.00 | Rs 390.00 | Rs 401.00 | 321,458 |
| 2026-03-25 | Rs 387.00 | Rs 404.90 | Rs 387.00 | Rs 398.00 | 498,555 |
| 2026-03-24 | Rs 389.00 | Rs 411.00 | Rs 377.40 | Rs 394.00 | 585,324 |
| 2026-03-23 | Rs 396.70 | Rs 396.70 | Rs 376.00 | Rs 389.00 | 314,867 |
| 2026-03-22 | Rs 370.00 | Rs 390.00 | Rs 367.10 | Rs 389.00 | 515,134 |
| 2026-03-19 | Rs 346.00 | Rs 367.00 | Rs 346.00 | Rs 366.00 | 326,932 |
| 2026-03-17 | Rs 339.70 | Rs 347.00 | Rs 338.00 | Rs 345.00 | 64,570 |
| 2026-03-16 | Rs 345.50 | Rs 347.00 | Rs 341.60 | Rs 342.60 | 70,422 |
| 2026-03-15 | Rs 354.70 | Rs 354.70 | Rs 345.00 | Rs 348.50 | 100,898 |
| 2026-03-12 | Rs 339.00 | Rs 356.40 | Rs 338.20 | Rs 349.70 | 179,017 |
| 2026-03-11 | Rs 352.00 | Rs 352.00 | Rs 341.00 | Rs 344.00 | 110,266 |
| 2026-03-10 | Rs 360.00 | Rs 360.00 | Rs 339.00 | Rs 349.70 | 338,163 |
| 2026-03-09 | Rs 341.50 | Rs 355.20 | Rs 341.50 | Rs 355.20 | 690 |
| 2026-03-03 | Rs 336.00 | Rs 338.00 | Rs 327.50 | Rs 334.90 | 55,876 |
| 2026-03-01 | Rs 325.00 | Rs 329.50 | Rs 322.00 | Rs 329.50 | 42,373 |
| 2026-02-26 | Rs 328.70 | Rs 328.70 | Rs 322.80 | Rs 325.00 | 29,539 |
| 2026-02-25 | Rs 322.00 | Rs 326.00 | Rs 322.00 | Rs 322.30 | 32,708 |
| 2026-02-24 | Rs 322.00 | Rs 326.90 | Rs 321.00 | Rs 323.70 | 24,034 |
| 2026-02-23 | Rs 321.00 | Rs 324.50 | Rs 320.00 | Rs 322.00 | 53,331 |
| 2026-02-22 | Rs 325.00 | Rs 327.50 | Rs 320.40 | Rs 321.00 | 34,856 |
| 2026-02-17 | Rs 324.20 | Rs 330.00 | Rs 322.00 | Rs 323.00 | 145,521 |
| 2026-02-16 | Rs 330.00 | Rs 330.00 | Rs 324.20 | Rs 325.90 | 25,760 |
| 2026-02-12 | Rs 320.80 | Rs 330.00 | Rs 320.10 | Rs 329.90 | 195,633 |
| 2026-02-11 | Rs 315.60 | Rs 328.00 | Rs 315.60 | Rs 320.90 | 72,607 |
| 2026-02-10 | Rs 327.90 | Rs 327.90 | Rs 320.50 | Rs 322.00 | 74,460 |
| 2026-02-09 | Rs 328.20 | Rs 328.20 | Rs 322.20 | Rs 323.00 | 114,234 |
| 2026-02-08 | Rs 333.90 | Rs 333.90 | Rs 327.30 | Rs 328.70 | 48,970 |
| 2026-02-05 | Rs 327.00 | Rs 329.90 | Rs 325.00 | Rs 327.70 | 55,997 |
| 2026-02-04 | Rs 322.00 | Rs 332.90 | Rs 322.00 | Rs 326.00 | 69,033 |
| 2026-02-03 | Rs 337.00 | Rs 337.80 | Rs 321.50 | Rs 328.00 | 106,817 |
| 2026-02-02 | Rs 330.50 | Rs 338.00 | Rs 330.50 | Rs 334.00 | 39,025 |
| 2026-02-01 | Rs 334.00 | Rs 338.00 | Rs 330.50 | Rs 330.50 | 88,265 |
| 2026-01-29 | Rs 340.00 | Rs 343.00 | Rs 337.00 | Rs 337.30 | 106,393 |
| 2026-01-28 | Rs 344.20 | Rs 350.00 | Rs 344.00 | Rs 345.90 | 75,584 |
| 2026-01-27 | Rs 355.00 | Rs 362.00 | Rs 346.00 | Rs 347.00 | 108,099 |
| 2026-01-26 | Rs 356.90 | Rs 365.00 | Rs 347.70 | Rs 356.00 | 250,861 |
| 2026-01-25 | Rs 343.90 | Rs 355.00 | Rs 340.00 | Rs 351.20 | 164,488 |
| 2026-01-22 | Rs 347.90 | Rs 347.90 | Rs 337.00 | Rs 341.90 | 71,540 |
| 2026-01-21 | Rs 348.00 | Rs 348.00 | Rs 340.00 | Rs 342.00 | 91,181 |
| 2026-01-20 | Rs 332.50 | Rs 350.00 | Rs 332.50 | Rs 346.00 | 141,100 |
| 2026-01-18 | Rs 339.70 | Rs 347.00 | Rs 335.00 | Rs 339.00 | 163,190 |
| 2026-01-14 | Rs 331.30 | Rs 342.00 | Rs 331.30 | Rs 334.20 | 87,141 |
| 2026-01-13 | Rs 332.40 | Rs 373.00 | Rs 332.40 | Rs 338.00 | 142,207 |
| 2026-01-12 | Rs 346.00 | Rs 348.90 | Rs 339.00 | Rs 339.10 | 63,530 |
| 2026-01-08 | Rs 337.00 | Rs 349.00 | Rs 337.00 | Rs 345.90 | 92,775 |
| 2026-01-07 | Rs 354.00 | Rs 354.00 | Rs 343.80 | Rs 343.80 | 135,639 |
| 2026-01-06 | Rs 355.00 | Rs 359.00 | Rs 351.00 | Rs 353.10 | 147,211 |
| 2026-01-05 | Rs 350.00 | Rs 355.50 | Rs 344.20 | Rs 352.30 | 226,433 |
| 2026-01-04 | Rs 331.20 | Rs 356.00 | Rs 331.00 | Rs 344.00 | 634,749 |
| 2026-01-01 | Rs 332.90 | Rs 332.90 | Rs 322.20 | Rs 324.80 | 25,445 |
| 2025-12-31 | Rs 327.00 | Rs 332.00 | Rs 324.60 | Rs 327.00 | 45,656 |
| 2025-12-29 | Rs 335.00 | Rs 335.00 | Rs 324.00 | Rs 325.00 | 56,073 |
| 2025-12-28 | Rs 324.00 | Rs 336.00 | Rs 320.60 | Rs 335.00 | 131,308 |
| 2025-12-24 | Rs 319.00 | Rs 322.90 | Rs 316.50 | Rs 321.00 | 35,797 |
| 2025-12-23 | Rs 312.80 | Rs 319.00 | Rs 312.80 | Rs 318.00 | 33,536 |
| 2025-12-22 | Rs 315.20 | Rs 319.00 | Rs 310.00 | Rs 315.40 | 62,478 |
| 2025-12-21 | Rs 318.00 | Rs 320.00 | Rs 315.20 | Rs 317.00 | 26,822 |
| 2025-12-18 | Rs 322.00 | Rs 324.00 | Rs 316.60 | Rs 317.00 | 64,599 |
| 2025-12-17 | Rs 325.00 | Rs 327.90 | Rs 321.00 | Rs 323.00 | 31,340 |
| 2025-12-16 | Rs 331.90 | Rs 331.90 | Rs 323.50 | Rs 326.00 | 40,675 |
| 2025-12-15 | Rs 316.10 | Rs 330.20 | Rs 316.00 | Rs 328.00 | 152,335 |
| 2025-12-14 | Rs 320.00 | Rs 320.00 | Rs 315.30 | Rs 317.00 | 47,378 |
| 2025-12-11 | Rs 316.00 | Rs 318.50 | Rs 315.50 | Rs 316.00 | 28,406 |
| 2025-12-10 | Rs 319.90 | Rs 319.90 | Rs 315.00 | Rs 316.20 | 34,740 |
| 2025-12-09 | Rs 321.00 | Rs 321.00 | Rs 315.60 | Rs 316.10 | 26,045 |
| 2025-12-08 | Rs 314.00 | Rs 319.00 | Rs 314.00 | Rs 317.00 | 27,639 |
| 2025-12-07 | Rs 316.50 | Rs 321.00 | Rs 315.00 | Rs 315.80 | 47,682 |
| 2025-12-03 | Rs 322.90 | Rs 328.70 | Rs 319.50 | Rs 320.00 | 29,618 |
| 2025-12-02 | Rs 322.00 | Rs 327.00 | Rs 317.10 | Rs 326.90 | 60,134 |
| 2025-12-01 | Rs 328.00 | Rs 330.90 | Rs 323.40 | Rs 324.00 | 60,641 |
| 2025-11-30 | Rs 337.20 | Rs 340.00 | Rs 328.00 | Rs 330.00 | 77,227 |
| 2025-11-27 | Rs 328.90 | Rs 343.10 | Rs 321.00 | Rs 334.90 | 199,986 |
| 2025-11-26 | Rs 315.00 | Rs 335.00 | Rs 315.00 | Rs 326.00 | 98,559 |
| 2025-11-25 | Rs 316.90 | Rs 320.00 | Rs 312.10 | Rs 320.00 | 45,468 |
| 2025-11-24 | Rs 309.00 | Rs 316.90 | Rs 309.00 | Rs 316.90 | 87,011 |
| 2025-11-23 | Rs 312.20 | Rs 312.20 | Rs 307.00 | Rs 309.00 | 52,221 |
| 2025-11-20 | Rs 306.10 | Rs 307.50 | Rs 304.50 | Rs 306.40 | 47,593 |
| 2025-11-19 | Rs 311.90 | Rs 311.90 | Rs 305.70 | Rs 306.90 | 35,247 |
| 2025-11-18 | Rs 306.30 | Rs 309.60 | Rs 306.30 | Rs 309.00 | 34,492 |
| 2025-11-17 | Rs 308.00 | Rs 310.00 | Rs 307.00 | Rs 307.50 | 43,796 |
| 2025-11-16 | Rs 308.90 | Rs 312.00 | Rs 307.20 | Rs 308.30 | 25,022 |
| 2025-11-13 | Rs 312.00 | Rs 314.00 | Rs 308.20 | Rs 308.90 | 46,844 |
| 2025-11-12 | Rs 312.40 | Rs 316.40 | Rs 311.50 | Rs 311.80 | 31,341 |
| 2025-11-11 | Rs 319.00 | Rs 319.00 | Rs 311.50 | Rs 312.20 | 42,493 |
| 2025-11-10 | Rs 316.00 | Rs 319.90 | Rs 311.00 | Rs 315.90 | 46,722 |
| 2025-11-09 | Rs 320.00 | Rs 320.00 | Rs 315.00 | Rs 316.20 | 57,077 |
| 2025-11-06 | Rs 322.00 | Rs 326.90 | Rs 320.50 | Rs 322.00 | 31,827 |
| 2025-11-05 | Rs 322.00 | Rs 325.00 | Rs 319.10 | Rs 322.50 | 28,471 |
| 2025-11-04 | Rs 324.00 | Rs 328.00 | Rs 320.00 | Rs 321.00 | 38,008 |
| 2025-11-03 | Rs 324.00 | Rs 330.00 | Rs 321.20 | Rs 324.00 | 43,294 |
| 2025-11-02 | Rs 327.40 | Rs 327.50 | Rs 320.20 | Rs 323.90 | 68,588 |
| 2025-10-30 | Rs 316.00 | Rs 323.90 | Rs 312.00 | Rs 321.00 | 30,393 |
| 2025-10-29 | Rs 329.70 | Rs 329.70 | Rs 317.10 | Rs 319.00 | 41,189 |
| 2025-10-28 | Rs 316.00 | Rs 327.00 | Rs 316.00 | Rs 324.00 | 39,389 |
| 2025-10-26 | Rs 312.10 | Rs 316.00 | Rs 312.00 | Rs 316.00 | 25,544 |
| 2025-10-19 | Rs 314.00 | Rs 320.00 | Rs 313.60 | Rs 314.10 | 18,515 |
| 2025-10-16 | Rs 319.00 | Rs 319.00 | Rs 314.00 | Rs 314.10 | 33,027 |
| 2025-10-15 | Rs 316.00 | Rs 319.00 | Rs 315.00 | Rs 317.00 | 28,907 |
| 2025-10-14 | Rs 322.00 | Rs 324.50 | Rs 316.00 | Rs 316.70 | 36,339 |
| 2025-10-13 | Rs 327.00 | Rs 327.00 | Rs 320.00 | Rs 322.00 | 43,486 |
| 2025-10-12 | Rs 329.00 | Rs 329.00 | Rs 318.00 | Rs 321.00 | 61,096 |
| 2025-10-09 | Rs 327.40 | Rs 345.00 | Rs 326.10 | Rs 328.00 | 35,932 |
| 2025-10-08 | Rs 331.50 | Rs 331.50 | Rs 318.00 | Rs 321.00 | 81,048 |
| 2025-10-07 | Rs 332.00 | Rs 335.00 | Rs 326.40 | Rs 330.20 | 38,679 |
| 2025-09-28 | Rs 335.00 | Rs 337.00 | Rs 333.00 | Rs 334.00 | 31,511 |
| 2025-09-25 | Rs 330.10 | Rs 336.70 | Rs 330.10 | Rs 331.20 | 24,603 |
| 2025-09-24 | Rs 337.00 | Rs 338.40 | Rs 331.00 | Rs 334.00 | 31,306 |
| 2025-09-23 | Rs 335.00 | Rs 338.90 | Rs 333.00 | Rs 336.80 | 49,990 |
| 2025-09-21 | Rs 310.50 | Rs 332.40 | Rs 310.50 | Rs 331.42 | 108,087 |
| 2025-09-18 | Rs 333.00 | Rs 333.00 | Rs 308.70 | Rs 314.00 | 7,459 |
| 2025-09-08 | Rs 341.00 | Rs 342.00 | Rs 338.50 | Rs 339.78 | 51,679 |
| 2025-09-07 | Rs 338.00 | Rs 344.70 | Rs 338.00 | Rs 341.54 | 33,752 |
| 2025-09-04 | Rs 341.30 | Rs 345.00 | Rs 341.30 | Rs 344.18 | 46,045 |