NIC ASIA Laghubitta Bittiya Sanstha Limited (NICLBSL) Price History
Daily open, high, low, close and volume for NIC ASIA Laghubitta Bittiya Sanstha Limited (NICLBSL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 492.00 | Rs 505.00 | Rs 492.00 | Rs 500.00 | 6,213 |
| 2026-10-15 | Rs 493.20 | Rs 503.00 | Rs 493.00 | Rs 503.00 | 2,611 |
| 2026-10-14 | Rs 500.00 | Rs 503.20 | Rs 495.00 | Rs 500.00 | 2,549 |
| 2026-10-13 | Rs 490.00 | Rs 500.00 | Rs 490.00 | Rs 499.50 | 844 |
| 2026-10-12 | Rs 495.00 | Rs 501.00 | Rs 492.00 | Rs 500.00 | 9,811 |
| 2026-10-09 | Rs 490.00 | Rs 501.00 | Rs 490.00 | Rs 492.20 | 4,974 |
| 2026-10-08 | Rs 494.10 | Rs 497.90 | Rs 490.00 | Rs 495.00 | 9,404 |
| 2026-10-07 | Rs 497.00 | Rs 500.00 | Rs 494.00 | Rs 497.00 | 4,787 |
| 2026-10-06 | Rs 496.00 | Rs 507.00 | Rs 495.20 | Rs 498.90 | 4,060 |
| 2026-10-05 | Rs 501.00 | Rs 504.00 | Rs 495.00 | Rs 500.00 | 4,483 |
| 2026-10-02 | Rs 499.00 | Rs 515.00 | Rs 499.00 | Rs 505.00 | 1,685 |
| 2026-10-01 | Rs 512.50 | Rs 512.50 | Rs 500.20 | Rs 508.00 | 1,881 |
| 2026-09-30 | Rs 508.00 | Rs 508.00 | Rs 500.00 | Rs 503.90 | 4,972 |
| 2026-09-29 | Rs 506.50 | Rs 512.00 | Rs 500.20 | Rs 505.00 | 4,915 |
| 2026-09-28 | Rs 517.00 | Rs 518.90 | Rs 506.00 | Rs 506.50 | 5,379 |
| 2026-09-24 | Rs 519.00 | Rs 519.00 | Rs 506.30 | Rs 516.90 | 3,514 |
| 2026-09-23 | Rs 520.00 | Rs 520.00 | Rs 510.60 | Rs 513.00 | 6,901 |
| 2026-09-22 | Rs 520.00 | Rs 529.00 | Rs 512.00 | Rs 520.00 | 15,131 |
| 2026-09-18 | Rs 523.00 | Rs 523.00 | Rs 518.00 | Rs 523.00 | 3,291 |
| 2026-09-17 | Rs 525.00 | Rs 529.90 | Rs 519.00 | Rs 522.90 | 2,971 |
| 2026-09-16 | Rs 540.00 | Rs 540.00 | Rs 517.00 | Rs 521.00 | 2,957 |
| 2026-09-15 | Rs 540.00 | Rs 540.00 | Rs 517.00 | Rs 532.00 | 12,791 |
| 2026-09-14 | Rs 506.00 | Rs 517.00 | Rs 502.50 | Rs 517.00 | 3,750 |
| 2026-09-11 | Rs 507.00 | Rs 515.00 | Rs 490.00 | Rs 509.50 | 7,177 |
| 2026-09-10 | Rs 500.10 | Rs 509.70 | Rs 499.00 | Rs 506.00 | 5,046 |
| 2026-09-09 | Rs 512.00 | Rs 522.00 | Rs 500.00 | Rs 513.00 | 7,329 |
| 2026-09-07 | Rs 513.10 | Rs 525.00 | Rs 508.10 | Rs 512.80 | 9,569 |
| 2026-09-03 | Rs 512.00 | Rs 517.70 | Rs 510.00 | Rs 515.00 | 7,262 |
| 2026-09-02 | Rs 511.00 | Rs 525.00 | Rs 510.10 | Rs 519.90 | 2,302 |
| 2026-09-01 | Rs 529.00 | Rs 529.00 | Rs 505.20 | Rs 518.00 | 3,071 |
| 2026-08-31 | Rs 531.00 | Rs 531.00 | Rs 506.00 | Rs 519.00 | 5,419 |
| 2026-08-27 | Rs 512.00 | Rs 535.90 | Rs 512.00 | Rs 528.00 | 3,053 |
| 2026-08-26 | Rs 525.00 | Rs 534.00 | Rs 510.10 | Rs 527.20 | 9,792 |
| 2026-08-25 | Rs 539.00 | Rs 544.70 | Rs 528.00 | Rs 533.00 | 6,746 |
| 2026-08-24 | Rs 534.00 | Rs 542.90 | Rs 534.00 | Rs 539.00 | 3,384 |
| 2026-08-21 | Rs 544.00 | Rs 545.00 | Rs 535.00 | Rs 542.90 | 7,211 |
| 2026-08-20 | Rs 546.90 | Rs 546.90 | Rs 540.00 | Rs 543.50 | 3,698 |
| 2026-08-19 | Rs 540.10 | Rs 547.00 | Rs 540.00 | Rs 546.90 | 5,413 |
| 2026-08-18 | Rs 547.90 | Rs 547.90 | Rs 543.10 | Rs 546.00 | 3,077 |
| 2026-08-17 | Rs 555.00 | Rs 558.00 | Rs 547.00 | Rs 547.70 | 10,574 |
| 2026-08-14 | Rs 550.00 | Rs 558.00 | Rs 545.10 | Rs 554.90 | 2,571 |
| 2026-08-13 | Rs 546.00 | Rs 553.00 | Rs 546.00 | Rs 550.00 | 4,625 |
| 2026-08-12 | Rs 540.00 | Rs 554.90 | Rs 540.00 | Rs 548.50 | 5,770 |
| 2026-08-11 | Rs 547.00 | Rs 550.00 | Rs 545.00 | Rs 545.20 | 3,045 |
| 2026-08-10 | Rs 545.10 | Rs 553.90 | Rs 542.00 | Rs 545.00 | 5,117 |
| 2026-08-07 | Rs 545.20 | Rs 552.00 | Rs 545.00 | Rs 547.00 | 7,143 |
| 2026-08-06 | Rs 546.10 | Rs 551.00 | Rs 546.10 | Rs 549.00 | 999 |
| 2026-08-05 | Rs 550.00 | Rs 554.50 | Rs 546.50 | Rs 548.00 | 4,346 |
| 2026-08-04 | Rs 559.00 | Rs 559.00 | Rs 549.20 | Rs 554.00 | 6,498 |
| 2026-08-03 | Rs 560.00 | Rs 570.00 | Rs 556.00 | Rs 559.00 | 8,118 |
| 2026-07-31 | Rs 546.00 | Rs 561.00 | Rs 545.30 | Rs 558.00 | 5,387 |
| 2026-07-30 | Rs 556.00 | Rs 556.00 | Rs 550.00 | Rs 552.00 | 6,307 |
| 2026-07-29 | Rs 555.00 | Rs 560.00 | Rs 552.30 | Rs 558.00 | 4,106 |
| 2026-07-28 | Rs 558.00 | Rs 562.00 | Rs 552.00 | Rs 560.00 | 5,273 |
| 2026-07-27 | Rs 560.00 | Rs 568.40 | Rs 559.90 | Rs 562.00 | 9,570 |
| 2026-07-24 | Rs 552.00 | Rs 576.00 | Rs 552.00 | Rs 568.00 | 9,403 |
| 2026-07-23 | Rs 560.00 | Rs 570.00 | Rs 556.00 | Rs 560.00 | 5,822 |
| 2026-07-22 | Rs 559.00 | Rs 564.90 | Rs 555.00 | Rs 564.90 | 3,933 |
| 2026-07-21 | Rs 577.00 | Rs 578.00 | Rs 560.00 | Rs 564.70 | 5,863 |
| 2026-07-20 | Rs 556.20 | Rs 575.00 | Rs 556.20 | Rs 569.00 | 5,880 |
| 2026-07-17 | Rs 554.90 | Rs 572.60 | Rs 548.00 | Rs 572.60 | 7,397 |
| 2026-07-16 | Rs 560.00 | Rs 560.00 | Rs 540.20 | Rs 542.00 | 4,464 |
| 2026-07-15 | Rs 552.00 | Rs 552.00 | Rs 537.00 | Rs 544.00 | 1,272 |
| 2026-07-14 | Rs 543.10 | Rs 549.50 | Rs 527.00 | Rs 541.00 | 7,772 |
| 2026-07-13 | Rs 560.00 | Rs 560.00 | Rs 545.00 | Rs 545.00 | 4,919 |
| 2026-07-10 | Rs 552.60 | Rs 554.00 | Rs 548.00 | Rs 551.00 | 3,126 |
| 2026-07-09 | Rs 551.00 | Rs 554.00 | Rs 549.00 | Rs 552.00 | 3,694 |
| 2026-07-08 | Rs 553.00 | Rs 564.50 | Rs 551.30 | Rs 554.00 | 3,998 |
| 2026-07-07 | Rs 560.00 | Rs 560.00 | Rs 551.10 | Rs 555.90 | 1,703 |
| 2026-07-06 | Rs 550.00 | Rs 560.00 | Rs 550.00 | Rs 553.00 | 3,029 |
| 2026-07-03 | Rs 552.00 | Rs 558.00 | Rs 550.00 | Rs 554.00 | 6,482 |
| 2026-07-02 | Rs 558.00 | Rs 558.00 | Rs 548.00 | Rs 552.00 | 2,646 |
| 2026-07-01 | Rs 550.00 | Rs 557.90 | Rs 550.00 | Rs 557.90 | 4,761 |
| 2026-06-30 | Rs 550.10 | Rs 558.00 | Rs 546.10 | Rs 546.10 | 6,071 |
| 2026-06-29 | Rs 552.00 | Rs 557.00 | Rs 552.00 | Rs 555.00 | 3,859 |
| 2026-06-26 | Rs 560.10 | Rs 565.00 | Rs 552.00 | Rs 553.10 | 4,535 |
| 2026-06-25 | Rs 558.10 | Rs 568.90 | Rs 558.10 | Rs 560.00 | 2,784 |
| 2026-06-24 | Rs 561.10 | Rs 569.00 | Rs 558.00 | Rs 561.50 | 5,054 |
| 2026-06-23 | Rs 565.00 | Rs 571.00 | Rs 560.90 | Rs 563.30 | 3,723 |
| 2026-06-22 | Rs 565.00 | Rs 575.00 | Rs 565.00 | Rs 573.10 | 3,964 |
| 2026-06-19 | Rs 565.10 | Rs 573.00 | Rs 565.10 | Rs 570.00 | 1,705 |
| 2026-06-18 | Rs 566.00 | Rs 573.00 | Rs 566.00 | Rs 570.00 | 2,794 |
| 2026-06-17 | Rs 569.90 | Rs 575.00 | Rs 565.10 | Rs 570.00 | 4,831 |
| 2026-06-16 | Rs 570.00 | Rs 571.90 | Rs 568.10 | Rs 571.00 | 2,206 |
| 2026-06-15 | Rs 567.00 | Rs 579.90 | Rs 567.00 | Rs 573.90 | 2,713 |
| 2026-06-12 | Rs 567.10 | Rs 571.00 | Rs 566.10 | Rs 568.30 | 3,241 |
| 2026-06-11 | Rs 566.10 | Rs 576.00 | Rs 566.10 | Rs 569.00 | 1,732 |
| 2026-06-10 | Rs 565.40 | Rs 584.00 | Rs 565.40 | Rs 570.00 | 2,999 |
| 2026-06-09 | Rs 566.30 | Rs 577.70 | Rs 566.20 | Rs 574.00 | 3,566 |
| 2026-06-08 | Rs 573.50 | Rs 586.00 | Rs 569.10 | Rs 569.10 | 5,034 |
| 2026-06-05 | Rs 572.00 | Rs 580.00 | Rs 572.00 | Rs 578.00 | 3,084 |
| 2026-06-04 | Rs 587.90 | Rs 587.90 | Rs 576.10 | Rs 578.00 | 2,876 |
| 2026-06-03 | Rs 578.00 | Rs 590.00 | Rs 578.00 | Rs 580.00 | 10,802 |
| 2026-06-02 | Rs 565.30 | Rs 578.00 | Rs 565.20 | Rs 577.00 | 3,202 |
| 2026-06-01 | Rs 590.00 | Rs 590.00 | Rs 565.20 | Rs 576.00 | 7,986 |
| 2026-05-27 | Rs 580.00 | Rs 596.00 | Rs 571.10 | Rs 579.90 | 8,337 |
| 2026-05-26 | Rs 588.00 | Rs 590.00 | Rs 580.00 | Rs 588.50 | 3,821 |
| 2026-05-25 | Rs 574.00 | Rs 599.40 | Rs 574.00 | Rs 595.00 | 8,807 |
| 2026-05-22 | Rs 565.00 | Rs 574.90 | Rs 564.10 | Rs 574.00 | 2,938 |
| 2026-05-21 | Rs 569.00 | Rs 569.90 | Rs 564.00 | Rs 564.30 | 3,697 |
| 2026-05-20 | Rs 560.10 | Rs 569.20 | Rs 560.00 | Rs 568.90 | 5,046 |
| 2026-05-19 | Rs 560.20 | Rs 565.00 | Rs 560.00 | Rs 562.00 | 6,205 |
| 2026-05-18 | Rs 565.10 | Rs 576.00 | Rs 560.00 | Rs 565.00 | 7,735 |
| 2026-05-15 | Rs 566.00 | Rs 581.00 | Rs 566.00 | Rs 570.00 | 4,830 |
| 2026-05-14 | Rs 575.00 | Rs 579.80 | Rs 566.70 | Rs 575.00 | 4,726 |
| 2026-05-13 | Rs 564.00 | Rs 580.00 | Rs 564.00 | Rs 575.00 | 3,272 |
| 2026-05-12 | Rs 590.00 | Rs 592.00 | Rs 575.00 | Rs 579.00 | 9,954 |
| 2026-05-11 | Rs 583.00 | Rs 584.00 | Rs 575.40 | Rs 583.00 | 18,714 |
| 2026-05-08 | Rs 580.00 | Rs 583.00 | Rs 570.00 | Rs 578.00 | 7,934 |
| 2026-05-07 | Rs 564.00 | Rs 580.00 | Rs 564.00 | Rs 578.00 | 1,661 |
| 2026-05-06 | Rs 564.00 | Rs 580.00 | Rs 564.00 | Rs 575.00 | 3,070 |
| 2026-05-05 | Rs 565.00 | Rs 580.00 | Rs 565.00 | Rs 577.00 | 7,116 |
| 2026-05-04 | Rs 574.00 | Rs 584.00 | Rs 565.00 | Rs 569.40 | 4,708 |
| 2026-04-30 | Rs 578.00 | Rs 578.00 | Rs 566.10 | Rs 576.50 | 5,885 |
| 2026-04-29 | Rs 581.00 | Rs 581.00 | Rs 566.00 | Rs 578.00 | 4,770 |
| 2026-04-28 | Rs 551.20 | Rs 585.00 | Rs 551.20 | Rs 580.00 | 4,717 |
| 2026-04-27 | Rs 585.00 | Rs 590.00 | Rs 574.00 | Rs 580.20 | 4,089 |
| 2026-04-24 | Rs 574.00 | Rs 590.00 | Rs 573.00 | Rs 585.00 | 10,228 |
| 2026-04-23 | Rs 585.00 | Rs 600.40 | Rs 566.00 | Rs 584.00 | 6,977 |
| 2026-04-22 | Rs 580.00 | Rs 590.00 | Rs 563.00 | Rs 583.00 | 17,259 |
| 2026-04-21 | Rs 580.00 | Rs 597.00 | Rs 580.00 | Rs 587.00 | 7,547 |
| 2026-04-20 | Rs 587.40 | Rs 601.60 | Rs 580.00 | Rs 587.20 | 7,274 |
| 2026-04-17 | Rs 591.00 | Rs 600.00 | Rs 586.00 | Rs 590.00 | 12,406 |
| 2026-04-16 | Rs 604.10 | Rs 608.90 | Rs 592.00 | Rs 597.00 | 21,247 |
| 2026-04-15 | Rs 595.90 | Rs 618.00 | Rs 595.90 | Rs 609.00 | 11,958 |
| 2026-04-13 | Rs 610.00 | Rs 615.00 | Rs 600.10 | Rs 608.00 | 10,217 |
| 2026-04-10 | Rs 601.00 | Rs 618.90 | Rs 591.10 | Rs 615.00 | 20,125 |
| 2026-04-09 | Rs 595.00 | Rs 609.90 | Rs 585.00 | Rs 608.70 | 17,766 |
| 2026-04-08 | Rs 582.50 | Rs 598.00 | Rs 582.50 | Rs 595.00 | 12,969 |
| 2026-04-07 | Rs 583.00 | Rs 590.00 | Rs 575.00 | Rs 582.00 | 10,679 |
| 2026-04-06 | Rs 564.00 | Rs 591.50 | Rs 556.10 | Rs 582.00 | 20,081 |
| 2026-04-05 | Rs 597.00 | Rs 597.00 | Rs 563.00 | Rs 563.00 | 29,634 |
| 2026-04-02 | Rs 595.00 | Rs 608.00 | Rs 585.00 | Rs 595.00 | 16,329 |
| 2026-04-01 | Rs 619.00 | Rs 619.00 | Rs 590.00 | Rs 591.10 | 35,157 |
| 2026-03-31 | Rs 606.00 | Rs 625.00 | Rs 598.10 | Rs 619.00 | 21,447 |
| 2026-03-30 | Rs 616.00 | Rs 644.10 | Rs 601.00 | Rs 609.00 | 41,791 |
| 2026-03-29 | Rs 649.00 | Rs 649.00 | Rs 620.00 | Rs 620.10 | 31,537 |
| 2026-03-26 | Rs 641.00 | Rs 649.00 | Rs 631.00 | Rs 649.00 | 23,640 |
| 2026-03-25 | Rs 661.00 | Rs 669.00 | Rs 646.00 | Rs 646.00 | 37,207 |
| 2026-03-24 | Rs 662.00 | Rs 672.00 | Rs 650.10 | Rs 660.00 | 28,702 |
| 2026-03-23 | Rs 679.00 | Rs 679.00 | Rs 646.00 | Rs 655.00 | 62,253 |
| 2026-03-22 | Rs 619.00 | Rs 671.00 | Rs 616.00 | Rs 666.00 | 134,401 |
| 2026-03-19 | Rs 595.00 | Rs 610.00 | Rs 588.20 | Rs 610.00 | 50,717 |
| 2026-03-17 | Rs 584.00 | Rs 585.00 | Rs 575.50 | Rs 585.00 | 10,701 |
| 2026-03-16 | Rs 595.00 | Rs 595.00 | Rs 580.00 | Rs 584.80 | 16,887 |
| 2026-03-15 | Rs 590.00 | Rs 599.80 | Rs 585.00 | Rs 593.90 | 14,135 |
| 2026-03-12 | Rs 578.00 | Rs 596.70 | Rs 578.00 | Rs 592.00 | 24,960 |
| 2026-03-11 | Rs 585.20 | Rs 594.00 | Rs 579.00 | Rs 583.50 | 18,413 |
| 2026-03-10 | Rs 600.00 | Rs 603.00 | Rs 577.80 | Rs 593.00 | 43,121 |
| 2026-03-09 | Rs 578.00 | Rs 589.50 | Rs 578.00 | Rs 589.50 | 210 |
| 2026-03-03 | Rs 555.10 | Rs 569.00 | Rs 555.10 | Rs 566.70 | 7,724 |
| 2026-03-01 | Rs 555.00 | Rs 561.90 | Rs 548.10 | Rs 560.80 | 5,850 |
| 2026-02-26 | Rs 553.20 | Rs 559.00 | Rs 553.10 | Rs 556.00 | 2,569 |
| 2026-02-25 | Rs 552.00 | Rs 559.00 | Rs 550.20 | Rs 553.00 | 4,658 |
| 2026-02-24 | Rs 557.00 | Rs 557.00 | Rs 546.30 | Rs 553.00 | 7,904 |
| 2026-02-23 | Rs 546.00 | Rs 569.90 | Rs 542.10 | Rs 549.90 | 8,349 |
| 2026-02-22 | Rs 550.00 | Rs 554.00 | Rs 546.20 | Rs 546.50 | 8,031 |
| 2026-02-17 | Rs 555.20 | Rs 559.00 | Rs 550.00 | Rs 550.00 | 10,586 |
| 2026-02-16 | Rs 558.00 | Rs 563.10 | Rs 558.00 | Rs 559.20 | 6,472 |
| 2026-02-12 | Rs 556.20 | Rs 565.00 | Rs 556.20 | Rs 561.90 | 10,780 |
| 2026-02-11 | Rs 572.00 | Rs 572.20 | Rs 556.00 | Rs 562.00 | 5,640 |
| 2026-02-10 | Rs 560.20 | Rs 570.00 | Rs 560.20 | Rs 561.00 | 7,191 |
| 2026-02-09 | Rs 570.00 | Rs 581.40 | Rs 564.20 | Rs 570.00 | 10,852 |
| 2026-02-08 | Rs 590.00 | Rs 595.00 | Rs 570.00 | Rs 578.00 | 22,267 |
| 2026-02-05 | Rs 571.60 | Rs 584.90 | Rs 571.50 | Rs 583.00 | 18,923 |
| 2026-02-04 | Rs 569.00 | Rs 580.00 | Rs 569.00 | Rs 571.50 | 18,533 |
| 2026-02-03 | Rs 579.00 | Rs 580.00 | Rs 568.10 | Rs 569.00 | 11,987 |
| 2026-02-02 | Rs 560.00 | Rs 579.00 | Rs 560.00 | Rs 571.80 | 15,491 |
| 2026-02-01 | Rs 580.00 | Rs 580.00 | Rs 563.10 | Rs 565.00 | 17,253 |
| 2026-01-29 | Rs 575.00 | Rs 579.90 | Rs 565.10 | Rs 569.80 | 12,918 |
| 2026-01-28 | Rs 563.20 | Rs 582.00 | Rs 563.10 | Rs 578.90 | 10,987 |
| 2026-01-27 | Rs 588.00 | Rs 595.00 | Rs 570.00 | Rs 573.00 | 19,678 |
| 2026-01-26 | Rs 600.00 | Rs 603.00 | Rs 588.00 | Rs 593.90 | 28,890 |
| 2026-01-25 | Rs 581.00 | Rs 596.00 | Rs 575.00 | Rs 595.00 | 24,443 |
| 2026-01-22 | Rs 565.00 | Rs 574.00 | Rs 565.00 | Rs 573.00 | 7,424 |
| 2026-01-21 | Rs 578.90 | Rs 580.40 | Rs 571.10 | Rs 575.00 | 7,467 |
| 2026-01-20 | Rs 577.00 | Rs 584.00 | Rs 573.00 | Rs 578.90 | 18,619 |
| 2026-01-18 | Rs 562.00 | Rs 576.00 | Rs 562.00 | Rs 570.00 | 18,980 |
| 2026-01-14 | Rs 558.80 | Rs 561.00 | Rs 555.00 | Rs 558.90 | 5,302 |
| 2026-01-13 | Rs 558.00 | Rs 563.00 | Rs 555.10 | Rs 558.80 | 4,692 |
| 2026-01-12 | Rs 556.50 | Rs 564.00 | Rs 551.00 | Rs 560.00 | 9,669 |
| 2026-01-08 | Rs 550.80 | Rs 560.00 | Rs 550.80 | Rs 560.00 | 6,488 |
| 2026-01-07 | Rs 550.50 | Rs 564.00 | Rs 550.50 | Rs 559.50 | 8,780 |
| 2026-01-06 | Rs 561.00 | Rs 568.00 | Rs 560.00 | Rs 560.40 | 9,224 |
| 2026-01-05 | Rs 554.00 | Rs 561.90 | Rs 546.30 | Rs 561.00 | 10,765 |
| 2026-01-04 | Rs 550.00 | Rs 562.90 | Rs 550.00 | Rs 554.00 | 12,217 |
| 2026-01-01 | Rs 565.00 | Rs 565.00 | Rs 547.60 | Rs 555.00 | 12,786 |
| 2025-12-31 | Rs 561.00 | Rs 561.00 | Rs 552.50 | Rs 558.60 | 8,863 |
| 2025-12-29 | Rs 556.00 | Rs 566.10 | Rs 550.00 | Rs 556.00 | 12,945 |
| 2025-12-28 | Rs 545.00 | Rs 559.90 | Rs 545.00 | Rs 559.90 | 9,361 |
| 2025-12-24 | Rs 553.90 | Rs 558.00 | Rs 540.00 | Rs 548.00 | 6,651 |
| 2025-12-23 | Rs 555.00 | Rs 557.00 | Rs 541.00 | Rs 553.80 | 2,702 |
| 2025-12-22 | Rs 540.00 | Rs 550.80 | Rs 535.50 | Rs 550.80 | 7,320 |
| 2025-12-21 | Rs 546.00 | Rs 547.00 | Rs 540.00 | Rs 546.00 | 12,230 |
| 2025-12-18 | Rs 555.00 | Rs 555.00 | Rs 544.30 | Rs 546.00 | 20,393 |
| 2025-12-17 | Rs 537.10 | Rs 558.70 | Rs 537.10 | Rs 555.00 | 12,313 |
| 2025-12-16 | Rs 546.00 | Rs 560.00 | Rs 546.00 | Rs 548.00 | 14,783 |
| 2025-12-15 | Rs 552.00 | Rs 562.00 | Rs 548.00 | Rs 557.00 | 23,681 |
| 2025-12-14 | Rs 552.00 | Rs 574.00 | Rs 552.00 | Rs 557.70 | 9,793 |
| 2025-12-11 | Rs 565.00 | Rs 569.80 | Rs 555.40 | Rs 563.00 | 4,313 |
| 2025-12-10 | Rs 566.50 | Rs 570.00 | Rs 559.00 | Rs 563.00 | 6,009 |
| 2025-12-09 | Rs 582.80 | Rs 582.80 | Rs 549.00 | Rs 577.80 | 10,596 |
| 2025-12-08 | Rs 554.00 | Rs 573.20 | Rs 545.00 | Rs 573.20 | 12,338 |
| 2025-12-07 | Rs 566.50 | Rs 570.00 | Rs 555.00 | Rs 565.00 | 7,808 |
| 2025-12-03 | Rs 572.00 | Rs 584.90 | Rs 566.80 | Rs 570.00 | 6,021 |
| 2025-12-02 | Rs 569.00 | Rs 585.00 | Rs 569.00 | Rs 579.00 | 3,804 |
| 2025-12-01 | Rs 565.10 | Rs 584.00 | Rs 565.10 | Rs 580.00 | 19,533 |
| 2025-11-30 | Rs 569.50 | Rs 590.00 | Rs 564.00 | Rs 571.00 | 18,718 |
| 2025-11-27 | Rs 572.00 | Rs 595.00 | Rs 572.00 | Rs 581.00 | 20,489 |
| 2025-11-26 | Rs 569.00 | Rs 588.00 | Rs 562.00 | Rs 581.00 | 27,227 |
| 2025-11-25 | Rs 573.00 | Rs 574.00 | Rs 560.00 | Rs 570.00 | 13,295 |
| 2025-11-24 | Rs 560.00 | Rs 571.00 | Rs 556.10 | Rs 571.00 | 12,105 |
| 2025-11-23 | Rs 556.80 | Rs 561.00 | Rs 540.30 | Rs 559.90 | 22,522 |
| 2025-11-20 | Rs 555.00 | Rs 555.00 | Rs 540.20 | Rs 549.30 | 7,051 |
| 2025-11-19 | Rs 552.00 | Rs 552.00 | Rs 543.00 | Rs 550.00 | 7,201 |
| 2025-11-18 | Rs 555.90 | Rs 558.70 | Rs 546.20 | Rs 551.00 | 9,451 |
| 2025-11-17 | Rs 540.60 | Rs 552.90 | Rs 540.60 | Rs 552.00 | 10,122 |
| 2025-11-16 | Rs 545.20 | Rs 555.00 | Rs 544.00 | Rs 550.00 | 6,661 |
| 2025-11-13 | Rs 550.00 | Rs 556.00 | Rs 542.00 | Rs 547.00 | 6,909 |
| 2025-11-12 | Rs 540.10 | Rs 551.00 | Rs 540.10 | Rs 545.10 | 2,147 |
| 2025-11-11 | Rs 550.00 | Rs 554.00 | Rs 545.00 | Rs 548.00 | 3,870 |
| 2025-11-10 | Rs 550.00 | Rs 557.00 | Rs 547.00 | Rs 547.10 | 5,896 |
| 2025-11-09 | Rs 543.00 | Rs 554.00 | Rs 543.00 | Rs 550.00 | 5,838 |
| 2025-11-06 | Rs 559.50 | Rs 564.40 | Rs 550.40 | Rs 554.00 | 9,727 |
| 2025-11-05 | Rs 553.00 | Rs 559.90 | Rs 550.00 | Rs 558.80 | 9,935 |
| 2025-11-04 | Rs 565.10 | Rs 570.00 | Rs 557.00 | Rs 564.00 | 4,239 |
| 2025-11-03 | Rs 564.00 | Rs 580.00 | Rs 564.00 | Rs 573.90 | 9,622 |
| 2025-11-02 | Rs 551.00 | Rs 573.70 | Rs 551.00 | Rs 570.00 | 20,861 |
| 2025-10-30 | Rs 542.00 | Rs 559.80 | Rs 541.10 | Rs 556.00 | 4,725 |
| 2025-10-29 | Rs 550.10 | Rs 567.00 | Rs 547.00 | Rs 549.00 | 12,068 |
| 2025-10-28 | Rs 545.00 | Rs 562.00 | Rs 536.10 | Rs 558.00 | 7,717 |
| 2025-10-26 | Rs 540.00 | Rs 545.00 | Rs 537.10 | Rs 537.10 | 3,243 |
| 2025-10-19 | Rs 537.00 | Rs 547.70 | Rs 537.00 | Rs 542.00 | 2,091 |
| 2025-10-16 | Rs 536.00 | Rs 544.50 | Rs 536.00 | Rs 537.00 | 5,346 |
| 2025-10-15 | Rs 552.00 | Rs 552.00 | Rs 537.00 | Rs 537.20 | 10,486 |
| 2025-10-14 | Rs 563.00 | Rs 566.00 | Rs 551.00 | Rs 552.00 | 2,586 |
| 2025-10-13 | Rs 550.00 | Rs 560.00 | Rs 548.10 | Rs 555.00 | 4,420 |
| 2025-10-12 | Rs 562.00 | Rs 569.10 | Rs 549.20 | Rs 556.00 | 7,768 |
| 2025-10-09 | Rs 571.00 | Rs 582.00 | Rs 560.00 | Rs 562.00 | 6,049 |
| 2025-10-08 | Rs 557.00 | Rs 567.00 | Rs 554.00 | Rs 560.00 | 5,376 |
| 2025-10-07 | Rs 565.09 | Rs 579.90 | Rs 560.00 | Rs 565.00 | 4,193 |
| 2025-09-28 | Rs 581.00 | Rs 581.00 | Rs 570.00 | Rs 572.00 | 3,614 |
| 2025-09-25 | Rs 573.00 | Rs 574.00 | Rs 565.50 | Rs 573.00 | 2,006 |
| 2025-09-24 | Rs 569.00 | Rs 584.90 | Rs 569.00 | Rs 574.00 | 2,763 |
| 2025-09-23 | Rs 553.00 | Rs 593.00 | Rs 553.00 | Rs 580.60 | 5,655 |
| 2025-09-21 | Rs 542.00 | Rs 573.00 | Rs 540.10 | Rs 563.22 | 8,463 |
| 2025-09-18 | Rs 564.00 | Rs 564.00 | Rs 535.00 | Rs 542.00 | 610 |
| 2025-09-08 | Rs 571.00 | Rs 579.00 | Rs 566.50 | Rs 575.05 | 8,069 |
| 2025-09-07 | Rs 580.50 | Rs 586.00 | Rs 576.00 | Rs 576.51 | 5,719 |
| 2025-09-04 | Rs 577.00 | Rs 593.60 | Rs 577.00 | Rs 580.30 | 13,612 |