Nepal Reinsurance Company Limited (NRIC) Price History
Daily open, high, low, close and volume for Nepal Reinsurance Company Limited (NRIC) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 783.60 | Rs 806.90 | Rs 783.60 | Rs 804.00 | 27,089 |
| 2026-10-08 | Rs 799.00 | Rs 799.00 | Rs 788.00 | Rs 794.00 | 15,304 |
| 2026-10-07 | Rs 805.00 | Rs 805.00 | Rs 795.00 | Rs 799.00 | 7,032 |
| 2026-10-06 | Rs 752.40 | Rs 810.00 | Rs 752.40 | Rs 805.00 | 10,606 |
| 2026-10-05 | Rs 800.00 | Rs 808.70 | Rs 790.00 | Rs 792.00 | 11,809 |
| 2026-10-02 | Rs 795.00 | Rs 809.00 | Rs 795.00 | Rs 802.90 | 7,833 |
| 2026-10-01 | Rs 800.10 | Rs 809.40 | Rs 795.50 | Rs 803.00 | 12,529 |
| 2026-09-30 | Rs 805.00 | Rs 808.00 | Rs 799.00 | Rs 806.00 | 7,239 |
| 2026-09-29 | Rs 765.90 | Rs 817.90 | Rs 765.90 | Rs 805.00 | 19,771 |
| 2026-09-28 | Rs 817.00 | Rs 820.00 | Rs 805.30 | Rs 806.20 | 15,031 |
| 2026-09-24 | Rs 800.00 | Rs 847.00 | Rs 800.00 | Rs 817.00 | 9,161 |
| 2026-09-23 | Rs 873.60 | Rs 873.60 | Rs 799.00 | Rs 820.00 | 13,389 |
| 2026-09-22 | Rs 840.00 | Rs 848.00 | Rs 820.20 | Rs 832.00 | 16,729 |
| 2026-09-18 | Rs 830.00 | Rs 847.90 | Rs 822.00 | Rs 832.90 | 13,517 |
| 2026-09-17 | Rs 865.00 | Rs 865.00 | Rs 830.00 | Rs 837.00 | 14,433 |
| 2026-09-16 | Rs 855.00 | Rs 855.90 | Rs 820.00 | Rs 840.00 | 30,687 |
| 2026-09-15 | Rs 858.00 | Rs 870.00 | Rs 825.00 | Rs 844.50 | 36,969 |
| 2026-09-14 | Rs 815.00 | Rs 825.00 | Rs 800.00 | Rs 818.00 | 37,803 |
| 2026-09-11 | Rs 787.00 | Rs 798.00 | Rs 787.00 | Rs 797.00 | 11,135 |
| 2026-09-10 | Rs 798.00 | Rs 803.30 | Rs 780.00 | Rs 791.60 | 9,113 |
| 2026-09-09 | Rs 810.00 | Rs 810.00 | Rs 795.00 | Rs 799.00 | 15,764 |
| 2026-09-07 | Rs 800.10 | Rs 818.00 | Rs 798.00 | Rs 805.00 | 15,042 |
| 2026-09-03 | Rs 830.00 | Rs 830.00 | Rs 795.20 | Rs 800.00 | 8,425 |
| 2026-09-02 | Rs 795.00 | Rs 810.00 | Rs 790.00 | Rs 806.00 | 11,164 |
| 2026-09-01 | Rs 790.00 | Rs 811.00 | Rs 780.00 | Rs 795.00 | 39,897 |
| 2026-08-31 | Rs 851.00 | Rs 851.00 | Rs 788.00 | Rs 793.00 | 55,459 |
| 2026-08-27 | Rs 865.00 | Rs 869.00 | Rs 845.00 | Rs 851.00 | 18,548 |
| 2026-08-26 | Rs 886.00 | Rs 895.00 | Rs 865.00 | Rs 869.80 | 43,920 |
| 2026-08-25 | Rs 893.00 | Rs 899.00 | Rs 887.00 | Rs 887.00 | 11,956 |
| 2026-08-24 | Rs 898.00 | Rs 902.00 | Rs 890.00 | Rs 893.80 | 28,572 |
| 2026-08-21 | Rs 906.00 | Rs 912.00 | Rs 897.00 | Rs 902.00 | 17,663 |
| 2026-08-20 | Rs 900.20 | Rs 917.90 | Rs 898.10 | Rs 906.00 | 16,137 |
| 2026-08-19 | Rs 905.00 | Rs 912.00 | Rs 899.00 | Rs 911.00 | 15,465 |
| 2026-08-18 | Rs 912.00 | Rs 917.90 | Rs 900.00 | Rs 905.00 | 19,895 |
| 2026-08-17 | Rs 916.40 | Rs 929.70 | Rs 904.10 | Rs 912.00 | 15,801 |
| 2026-08-14 | Rs 930.00 | Rs 930.00 | Rs 917.20 | Rs 918.00 | 17,583 |
| 2026-08-13 | Rs 939.90 | Rs 939.90 | Rs 916.10 | Rs 926.00 | 9,394 |
| 2026-08-12 | Rs 927.00 | Rs 940.00 | Rs 918.00 | Rs 922.00 | 10,977 |
| 2026-08-11 | Rs 883.00 | Rs 950.00 | Rs 883.00 | Rs 927.00 | 13,077 |
| 2026-08-10 | Rs 930.00 | Rs 940.00 | Rs 920.10 | Rs 929.00 | 10,394 |
| 2026-08-07 | Rs 935.00 | Rs 939.00 | Rs 920.00 | Rs 932.00 | 7,177 |
| 2026-08-06 | Rs 940.00 | Rs 948.00 | Rs 930.00 | Rs 938.90 | 16,972 |
| 2026-08-05 | Rs 930.00 | Rs 945.00 | Rs 928.00 | Rs 937.00 | 29,051 |
| 2026-08-04 | Rs 960.00 | Rs 960.00 | Rs 930.00 | Rs 930.00 | 26,361 |
| 2026-08-03 | Rs 970.00 | Rs 979.90 | Rs 951.80 | Rs 956.00 | 21,392 |
| 2026-07-31 | Rs 950.00 | Rs 1,030.00 | Rs 930.00 | Rs 970.00 | 41,920 |
| 2026-07-30 | Rs 950.00 | Rs 960.00 | Rs 941.00 | Rs 945.00 | 13,744 |
| 2026-07-29 | Rs 979.00 | Rs 979.00 | Rs 951.00 | Rs 952.00 | 15,261 |
| 2026-07-28 | Rs 1,016.40 | Rs 1,016.40 | Rs 951.00 | Rs 953.00 | 15,784 |
| 2026-07-27 | Rs 986.00 | Rs 995.00 | Rs 960.30 | Rs 968.00 | 39,329 |
| 2026-07-24 | Rs 990.00 | Rs 995.00 | Rs 960.00 | Rs 986.00 | 61,419 |
| 2026-07-23 | Rs 1,000.00 | Rs 1,008.00 | Rs 990.00 | Rs 996.00 | 29,266 |
| 2026-07-22 | Rs 1,000.00 | Rs 1,019.00 | Rs 991.10 | Rs 1,007.10 | 34,488 |
| 2026-07-21 | Rs 1,030.00 | Rs 1,036.00 | Rs 988.60 | Rs 1,018.00 | 82,944 |
| 2026-07-20 | Rs 913.00 | Rs 1,003.00 | Rs 913.00 | Rs 1,000.00 | 62,179 |
| 2026-07-17 | Rs 950.00 | Rs 968.00 | Rs 933.40 | Rs 961.00 | 35,033 |
| 2026-07-16 | Rs 971.00 | Rs 971.00 | Rs 920.00 | Rs 923.00 | 22,497 |
| 2026-07-15 | Rs 965.00 | Rs 965.00 | Rs 920.10 | Rs 925.00 | 36,726 |
| 2026-07-14 | Rs 921.00 | Rs 939.80 | Rs 910.00 | Rs 924.00 | 19,799 |
| 2026-07-13 | Rs 957.00 | Rs 993.00 | Rs 920.10 | Rs 925.00 | 37,262 |
| 2026-07-10 | Rs 940.00 | Rs 959.90 | Rs 935.00 | Rs 937.90 | 15,390 |
| 2026-07-09 | Rs 940.00 | Rs 950.00 | Rs 935.80 | Rs 940.00 | 19,948 |
| 2026-07-08 | Rs 945.00 | Rs 952.00 | Rs 934.90 | Rs 935.10 | 16,006 |
| 2026-07-07 | Rs 930.00 | Rs 960.00 | Rs 930.00 | Rs 953.00 | 31,322 |
| 2026-07-06 | Rs 940.00 | Rs 949.70 | Rs 930.00 | Rs 932.10 | 7,402 |
| 2026-07-03 | Rs 948.00 | Rs 954.90 | Rs 935.50 | Rs 940.00 | 40,862 |
| 2026-07-02 | Rs 955.00 | Rs 955.00 | Rs 935.00 | Rs 939.00 | 10,924 |
| 2026-07-01 | Rs 920.00 | Rs 955.00 | Rs 920.00 | Rs 944.00 | 20,583 |
| 2026-06-30 | Rs 935.00 | Rs 942.00 | Rs 916.00 | Rs 919.00 | 25,082 |
| 2026-06-29 | Rs 940.00 | Rs 951.00 | Rs 915.00 | Rs 942.00 | 29,106 |
| 2026-06-26 | Rs 955.00 | Rs 965.00 | Rs 944.10 | Rs 947.80 | 18,724 |
| 2026-06-25 | Rs 958.50 | Rs 959.00 | Rs 940.00 | Rs 949.00 | 14,456 |
| 2026-06-24 | Rs 918.00 | Rs 985.00 | Rs 918.00 | Rs 958.50 | 27,800 |
| 2026-06-23 | Rs 969.00 | Rs 979.90 | Rs 960.00 | Rs 965.30 | 19,252 |
| 2026-06-22 | Rs 980.00 | Rs 990.00 | Rs 962.00 | Rs 969.00 | 25,264 |
| 2026-06-19 | Rs 975.00 | Rs 984.90 | Rs 957.10 | Rs 968.00 | 38,289 |
| 2026-06-18 | Rs 1,001.00 | Rs 1,001.30 | Rs 971.00 | Rs 974.00 | 56,050 |
| 2026-06-17 | Rs 1,050.00 | Rs 1,050.00 | Rs 990.00 | Rs 996.00 | 29,438 |
| 2026-06-16 | Rs 990.00 | Rs 1,001.90 | Rs 990.00 | Rs 1,000.00 | 38,436 |
| 2026-06-15 | Rs 989.90 | Rs 1,034.90 | Rs 989.90 | Rs 999.00 | 116,397 |
| 2026-06-12 | Rs 1,040.00 | Rs 1,065.60 | Rs 1,021.20 | Rs 1,042.00 | 72,632 |
| 2026-06-11 | Rs 1,060.00 | Rs 1,069.00 | Rs 1,038.00 | Rs 1,038.10 | 27,860 |
| 2026-06-10 | Rs 1,056.00 | Rs 1,080.00 | Rs 1,050.00 | Rs 1,060.00 | 51,840 |
| 2026-06-09 | Rs 1,040.00 | Rs 1,098.00 | Rs 1,009.00 | Rs 1,056.90 | 124,219 |
| 2026-06-08 | Rs 1,070.00 | Rs 1,070.00 | Rs 1,030.00 | Rs 1,044.00 | 67,366 |
| 2026-06-05 | Rs 1,085.00 | Rs 1,099.90 | Rs 1,055.00 | Rs 1,070.00 | 59,901 |
| 2026-06-04 | Rs 1,040.00 | Rs 1,129.00 | Rs 1,040.00 | Rs 1,085.00 | 158,253 |
| 2026-06-03 | Rs 1,180.00 | Rs 1,180.00 | Rs 1,070.00 | Rs 1,087.10 | 195,104 |
| 2026-06-02 | Rs 1,047.60 | Rs 1,200.00 | Rs 1,047.60 | Rs 1,146.50 | 239,257 |
| 2026-06-01 | Rs 956.50 | Rs 1,047.60 | Rs 953.00 | Rs 1,047.60 | 361,857 |
| 2026-05-27 | Rs 922.00 | Rs 922.00 | Rs 905.60 | Rs 911.00 | 16,816 |
| 2026-05-26 | Rs 921.00 | Rs 924.00 | Rs 910.00 | Rs 916.80 | 14,196 |
| 2026-05-25 | Rs 914.10 | Rs 924.70 | Rs 911.00 | Rs 920.50 | 10,494 |
| 2026-05-22 | Rs 915.00 | Rs 915.00 | Rs 902.50 | Rs 908.10 | 13,007 |
| 2026-05-21 | Rs 954.20 | Rs 954.20 | Rs 905.20 | Rs 911.90 | 9,806 |
| 2026-05-20 | Rs 902.00 | Rs 908.90 | Rs 895.00 | Rs 908.80 | 14,304 |
| 2026-05-19 | Rs 888.00 | Rs 900.00 | Rs 888.00 | Rs 895.00 | 10,200 |
| 2026-05-18 | Rs 933.10 | Rs 933.10 | Rs 882.00 | Rs 896.00 | 9,573 |
| 2026-05-15 | Rs 890.00 | Rs 903.00 | Rs 882.20 | Rs 889.00 | 13,580 |
| 2026-05-14 | Rs 902.00 | Rs 902.10 | Rs 870.00 | Rs 890.00 | 22,546 |
| 2026-05-13 | Rs 919.00 | Rs 919.00 | Rs 900.00 | Rs 905.00 | 14,340 |
| 2026-05-12 | Rs 926.00 | Rs 939.00 | Rs 905.30 | Rs 909.00 | 25,023 |
| 2026-05-11 | Rs 901.00 | Rs 922.60 | Rs 901.00 | Rs 921.90 | 22,773 |
| 2026-05-08 | Rs 900.00 | Rs 900.00 | Rs 877.00 | Rs 898.00 | 23,454 |
| 2026-05-07 | Rs 875.00 | Rs 889.00 | Rs 872.00 | Rs 886.00 | 26,830 |
| 2026-05-06 | Rs 878.00 | Rs 887.00 | Rs 875.10 | Rs 877.00 | 15,069 |
| 2026-05-05 | Rs 873.10 | Rs 889.70 | Rs 865.00 | Rs 878.00 | 24,273 |
| 2026-05-04 | Rs 881.00 | Rs 889.50 | Rs 873.00 | Rs 873.40 | 25,767 |
| 2026-04-30 | Rs 885.10 | Rs 900.00 | Rs 880.00 | Rs 880.60 | 39,461 |
| 2026-04-29 | Rs 910.00 | Rs 915.00 | Rs 890.00 | Rs 898.00 | 39,031 |
| 2026-04-28 | Rs 900.00 | Rs 920.00 | Rs 899.10 | Rs 910.00 | 45,144 |
| 2026-04-27 | Rs 917.00 | Rs 919.00 | Rs 892.00 | Rs 900.00 | 34,152 |
| 2026-04-24 | Rs 988.10 | Rs 988.10 | Rs 887.00 | Rs 917.00 | 140,081 |
| 2026-04-23 | Rs 960.00 | Rs 965.00 | Rs 932.00 | Rs 941.10 | 26,085 |
| 2026-04-22 | Rs 958.90 | Rs 965.00 | Rs 915.00 | Rs 959.00 | 113,177 |
| 2026-04-21 | Rs 975.10 | Rs 984.00 | Rs 955.00 | Rs 958.90 | 44,217 |
| 2026-04-20 | Rs 938.60 | Rs 1,007.00 | Rs 938.60 | Rs 975.00 | 39,217 |
| 2026-04-17 | Rs 953.20 | Rs 990.00 | Rs 953.20 | Rs 987.90 | 35,790 |
| 2026-04-16 | Rs 1,001.00 | Rs 1,010.00 | Rs 960.00 | Rs 972.50 | 185,865 |
| 2026-04-15 | Rs 1,024.00 | Rs 1,024.00 | Rs 1,000.00 | Rs 1,011.00 | 61,598 |
| 2026-04-13 | Rs 1,040.00 | Rs 1,040.00 | Rs 1,006.00 | Rs 1,014.70 | 63,825 |
| 2026-04-10 | Rs 1,079.00 | Rs 1,079.00 | Rs 1,020.00 | Rs 1,040.00 | 88,515 |
| 2026-04-09 | Rs 1,020.00 | Rs 1,080.00 | Rs 999.50 | Rs 1,068.00 | 115,751 |
| 2026-04-08 | Rs 1,020.00 | Rs 1,025.00 | Rs 980.00 | Rs 1,014.00 | 83,543 |
| 2026-04-07 | Rs 990.00 | Rs 1,031.00 | Rs 990.00 | Rs 1,009.90 | 94,913 |
| 2026-04-06 | Rs 950.00 | Rs 1,015.00 | Rs 950.00 | Rs 990.00 | 140,927 |
| 2026-04-05 | Rs 1,050.00 | Rs 1,060.00 | Rs 963.90 | Rs 968.00 | 203,378 |
| 2026-04-02 | Rs 1,060.00 | Rs 1,124.00 | Rs 1,030.00 | Rs 1,071.00 | 151,036 |
| 2026-04-01 | Rs 1,155.50 | Rs 1,155.50 | Rs 1,061.10 | Rs 1,063.00 | 393,298 |
| 2026-03-31 | Rs 1,193.00 | Rs 1,200.00 | Rs 1,146.00 | Rs 1,179.00 | 137,011 |
| 2026-03-30 | Rs 1,234.00 | Rs 1,240.10 | Rs 1,188.60 | Rs 1,193.00 | 142,227 |
| 2026-03-29 | Rs 1,275.00 | Rs 1,280.00 | Rs 1,225.00 | Rs 1,230.00 | 84,329 |
| 2026-03-26 | Rs 1,268.00 | Rs 1,278.00 | Rs 1,261.00 | Rs 1,269.00 | 40,652 |
| 2026-03-25 | Rs 1,300.00 | Rs 1,300.00 | Rs 1,265.00 | Rs 1,267.80 | 55,588 |
| 2026-03-24 | Rs 1,295.10 | Rs 1,295.10 | Rs 1,275.30 | Rs 1,284.30 | 53,374 |
| 2026-03-23 | Rs 1,300.00 | Rs 1,303.00 | Rs 1,275.00 | Rs 1,295.00 | 80,180 |
| 2026-03-22 | Rs 1,300.00 | Rs 1,300.00 | Rs 1,275.00 | Rs 1,288.00 | 71,116 |
| 2026-03-19 | Rs 1,268.70 | Rs 1,286.00 | Rs 1,243.90 | Rs 1,279.80 | 83,791 |
| 2026-03-17 | Rs 1,265.90 | Rs 1,266.00 | Rs 1,235.00 | Rs 1,243.90 | 44,740 |
| 2026-03-16 | Rs 1,258.00 | Rs 1,269.00 | Rs 1,238.10 | Rs 1,242.00 | 76,151 |
| 2026-03-15 | Rs 1,253.00 | Rs 1,272.00 | Rs 1,250.00 | Rs 1,257.00 | 34,883 |
| 2026-03-12 | Rs 1,261.00 | Rs 1,284.80 | Rs 1,240.00 | Rs 1,251.00 | 104,262 |
| 2026-03-11 | Rs 1,300.10 | Rs 1,310.00 | Rs 1,261.00 | Rs 1,273.00 | 39,529 |
| 2026-03-10 | Rs 1,340.00 | Rs 1,340.00 | Rs 1,280.00 | Rs 1,299.00 | 101,100 |
| 2026-03-09 | Rs 1,275.00 | Rs 1,352.00 | Rs 1,275.00 | Rs 1,340.00 | 12,865 |
| 2026-03-03 | Rs 1,251.50 | Rs 1,251.50 | Rs 1,227.00 | Rs 1,250.00 | 23,948 |
| 2026-03-01 | Rs 1,246.40 | Rs 1,246.40 | Rs 1,205.40 | Rs 1,227.00 | 32,541 |
| 2026-02-26 | Rs 1,251.50 | Rs 1,251.50 | Rs 1,220.50 | Rs 1,222.00 | 22,131 |
| 2026-02-25 | Rs 1,230.00 | Rs 1,244.00 | Rs 1,222.30 | Rs 1,227.00 | 13,935 |
| 2026-02-24 | Rs 1,215.00 | Rs 1,229.00 | Rs 1,215.00 | Rs 1,220.00 | 69,551 |
| 2026-02-23 | Rs 1,215.10 | Rs 1,230.00 | Rs 1,210.00 | Rs 1,217.50 | 44,202 |
| 2026-02-22 | Rs 1,242.00 | Rs 1,242.00 | Rs 1,215.00 | Rs 1,225.00 | 66,329 |
| 2026-02-17 | Rs 1,272.00 | Rs 1,272.00 | Rs 1,236.10 | Rs 1,240.00 | 41,129 |
| 2026-02-16 | Rs 1,277.00 | Rs 1,277.00 | Rs 1,240.00 | Rs 1,249.00 | 49,201 |
| 2026-02-12 | Rs 1,288.20 | Rs 1,288.20 | Rs 1,246.00 | Rs 1,252.00 | 41,236 |
| 2026-02-11 | Rs 1,291.30 | Rs 1,291.30 | Rs 1,251.00 | Rs 1,263.00 | 46,895 |
| 2026-02-10 | Rs 1,265.20 | Rs 1,296.80 | Rs 1,263.00 | Rs 1,266.00 | 31,673 |
| 2026-02-09 | Rs 1,323.00 | Rs 1,324.90 | Rs 1,262.00 | Rs 1,275.00 | 74,048 |
| 2026-02-08 | Rs 1,310.00 | Rs 1,341.00 | Rs 1,291.00 | Rs 1,319.90 | 196,139 |
| 2026-02-05 | Rs 1,249.00 | Rs 1,310.00 | Rs 1,225.00 | Rs 1,285.00 | 169,369 |
| 2026-02-04 | Rs 1,225.00 | Rs 1,260.00 | Rs 1,200.60 | Rs 1,239.00 | 80,030 |
| 2026-02-03 | Rs 1,235.90 | Rs 1,280.00 | Rs 1,235.90 | Rs 1,250.00 | 75,855 |
| 2026-02-02 | Rs 1,245.00 | Rs 1,290.00 | Rs 1,245.00 | Rs 1,261.00 | 71,490 |
| 2026-02-01 | Rs 1,277.00 | Rs 1,290.00 | Rs 1,259.00 | Rs 1,270.00 | 36,248 |
| 2026-01-29 | Rs 1,309.90 | Rs 1,309.90 | Rs 1,275.00 | Rs 1,277.00 | 50,699 |
| 2026-01-28 | Rs 1,286.10 | Rs 1,308.00 | Rs 1,271.10 | Rs 1,290.00 | 54,427 |
| 2026-01-27 | Rs 1,313.20 | Rs 1,320.00 | Rs 1,280.10 | Rs 1,281.00 | 87,770 |
| 2026-01-26 | Rs 1,348.00 | Rs 1,348.00 | Rs 1,305.00 | Rs 1,312.00 | 62,396 |
| 2026-01-25 | Rs 1,314.00 | Rs 1,346.00 | Rs 1,303.00 | Rs 1,329.00 | 76,666 |
| 2026-01-22 | Rs 1,315.00 | Rs 1,322.00 | Rs 1,305.00 | Rs 1,314.00 | 42,882 |
| 2026-01-21 | Rs 1,325.00 | Rs 1,331.50 | Rs 1,305.00 | Rs 1,313.00 | 70,734 |
| 2026-01-20 | Rs 1,327.00 | Rs 1,345.00 | Rs 1,300.00 | Rs 1,313.20 | 119,056 |
| 2026-01-18 | Rs 1,320.00 | Rs 1,324.00 | Rs 1,295.00 | Rs 1,305.00 | 64,519 |
| 2026-01-14 | Rs 1,312.00 | Rs 1,336.00 | Rs 1,299.00 | Rs 1,311.00 | 45,213 |
| 2026-01-13 | Rs 1,290.00 | Rs 1,315.00 | Rs 1,272.00 | Rs 1,312.00 | 97,787 |
| 2026-01-12 | Rs 1,284.00 | Rs 1,304.80 | Rs 1,275.00 | Rs 1,279.00 | 42,004 |
| 2026-01-08 | Rs 1,300.00 | Rs 1,300.00 | Rs 1,281.00 | Rs 1,286.00 | 31,889 |
| 2026-01-07 | Rs 1,285.00 | Rs 1,310.00 | Rs 1,280.10 | Rs 1,294.00 | 53,005 |
| 2026-01-06 | Rs 1,280.00 | Rs 1,312.00 | Rs 1,277.00 | Rs 1,297.10 | 98,406 |
| 2026-01-05 | Rs 1,265.90 | Rs 1,288.00 | Rs 1,255.00 | Rs 1,273.90 | 71,747 |
| 2026-01-04 | Rs 1,269.90 | Rs 1,277.90 | Rs 1,247.00 | Rs 1,253.00 | 53,180 |
| 2026-01-01 | Rs 1,270.00 | Rs 1,270.00 | Rs 1,245.60 | Rs 1,262.00 | 39,349 |
| 2025-12-31 | Rs 1,275.00 | Rs 1,286.00 | Rs 1,256.00 | Rs 1,259.00 | 49,295 |
| 2025-12-29 | Rs 1,280.00 | Rs 1,290.00 | Rs 1,255.90 | Rs 1,261.50 | 25,923 |
| 2025-12-28 | Rs 1,255.00 | Rs 1,285.00 | Rs 1,237.00 | Rs 1,279.50 | 64,414 |
| 2025-12-24 | Rs 1,249.00 | Rs 1,249.00 | Rs 1,227.00 | Rs 1,231.00 | 18,419 |
| 2025-12-23 | Rs 1,220.00 | Rs 1,246.00 | Rs 1,219.00 | Rs 1,234.40 | 19,030 |
| 2025-12-22 | Rs 1,230.00 | Rs 1,244.90 | Rs 1,223.00 | Rs 1,225.00 | 18,545 |
| 2025-12-21 | Rs 1,242.10 | Rs 1,251.90 | Rs 1,230.20 | Rs 1,239.40 | 34,538 |
| 2025-12-18 | Rs 1,285.00 | Rs 1,285.00 | Rs 1,211.00 | Rs 1,242.00 | 36,314 |
| 2025-12-17 | Rs 1,280.00 | Rs 1,280.00 | Rs 1,250.00 | Rs 1,259.90 | 32,846 |
| 2025-12-16 | Rs 1,268.60 | Rs 1,268.60 | Rs 1,251.10 | Rs 1,265.00 | 14,845 |
| 2025-12-15 | Rs 1,240.00 | Rs 1,275.00 | Rs 1,240.00 | Rs 1,255.00 | 40,875 |
| 2025-12-14 | Rs 1,278.00 | Rs 1,287.00 | Rs 1,253.00 | Rs 1,264.90 | 41,326 |
| 2025-12-11 | Rs 1,283.10 | Rs 1,295.00 | Rs 1,275.00 | Rs 1,278.00 | 36,321 |
| 2025-12-10 | Rs 1,296.00 | Rs 1,307.00 | Rs 1,280.00 | Rs 1,294.00 | 47,338 |
| 2025-12-09 | Rs 1,296.00 | Rs 1,307.00 | Rs 1,291.10 | Rs 1,307.00 | 35,816 |
| 2025-12-08 | Rs 1,310.00 | Rs 1,315.20 | Rs 1,293.10 | Rs 1,296.00 | 40,862 |
| 2025-12-07 | Rs 1,338.00 | Rs 1,338.00 | Rs 1,290.00 | Rs 1,306.00 | 75,604 |
| 2025-12-03 | Rs 1,330.50 | Rs 1,344.00 | Rs 1,310.00 | Rs 1,315.00 | 58,828 |
| 2025-12-02 | Rs 1,303.00 | Rs 1,347.00 | Rs 1,303.00 | Rs 1,331.00 | 63,018 |
| 2025-12-01 | Rs 1,344.00 | Rs 1,347.00 | Rs 1,320.00 | Rs 1,327.00 | 101,463 |
| 2025-11-30 | Rs 1,350.50 | Rs 1,370.00 | Rs 1,325.00 | Rs 1,334.00 | 57,567 |
| 2025-11-27 | Rs 1,392.30 | Rs 1,392.30 | Rs 1,341.70 | Rs 1,355.00 | 83,225 |
| 2025-11-26 | Rs 1,365.00 | Rs 1,370.00 | Rs 1,345.00 | Rs 1,365.00 | 104,661 |
| 2025-11-25 | Rs 1,374.80 | Rs 1,375.00 | Rs 1,343.10 | Rs 1,360.10 | 113,537 |
| 2025-11-24 | Rs 1,340.00 | Rs 1,360.00 | Rs 1,319.00 | Rs 1,357.00 | 181,460 |
| 2025-11-23 | Rs 1,330.00 | Rs 1,352.00 | Rs 1,323.00 | Rs 1,330.00 | 128,334 |
| 2025-11-20 | Rs 1,339.90 | Rs 1,339.90 | Rs 1,305.10 | Rs 1,330.00 | 96,707 |
| 2025-11-19 | Rs 1,340.00 | Rs 1,340.00 | Rs 1,305.20 | Rs 1,317.00 | 61,358 |
| 2025-11-18 | Rs 1,289.70 | Rs 1,364.90 | Rs 1,289.70 | Rs 1,325.00 | 59,606 |
| 2025-11-17 | Rs 1,360.60 | Rs 1,360.60 | Rs 1,309.00 | Rs 1,316.00 | 54,529 |
| 2025-11-16 | Rs 1,336.20 | Rs 1,363.00 | Rs 1,284.00 | Rs 1,334.00 | 158,918 |
| 2025-11-13 | Rs 1,291.80 | Rs 1,348.40 | Rs 1,291.80 | Rs 1,310.00 | 58,512 |
| 2025-11-12 | Rs 1,313.00 | Rs 1,357.00 | Rs 1,313.00 | Rs 1,318.00 | 51,200 |
| 2025-11-11 | Rs 1,365.00 | Rs 1,369.00 | Rs 1,338.00 | Rs 1,338.00 | 24,930 |
| 2025-11-10 | Rs 1,391.20 | Rs 1,391.20 | Rs 1,337.70 | Rs 1,358.00 | 95,225 |
| 2025-11-09 | Rs 1,323.00 | Rs 1,371.60 | Rs 1,304.00 | Rs 1,364.00 | 174,900 |
| 2025-11-06 | Rs 1,333.10 | Rs 1,384.00 | Rs 1,330.00 | Rs 1,350.00 | 52,309 |
| 2025-11-05 | Rs 1,349.00 | Rs 1,387.00 | Rs 1,335.00 | Rs 1,360.00 | 80,339 |
| 2025-11-04 | Rs 1,381.00 | Rs 1,390.00 | Rs 1,337.00 | Rs 1,349.80 | 122,998 |
| 2025-11-03 | Rs 1,365.00 | Rs 1,407.00 | Rs 1,365.00 | Rs 1,379.00 | 86,270 |
| 2025-11-02 | Rs 1,407.60 | Rs 1,415.00 | Rs 1,352.50 | Rs 1,390.00 | 142,016 |
| 2025-10-30 | Rs 1,373.00 | Rs 1,423.90 | Rs 1,330.10 | Rs 1,380.00 | 245,406 |
| 2025-10-29 | Rs 1,370.10 | Rs 1,420.00 | Rs 1,345.00 | Rs 1,369.00 | 117,147 |
| 2025-10-28 | Rs 1,389.00 | Rs 1,418.90 | Rs 1,346.00 | Rs 1,398.00 | 110,592 |
| 2025-10-26 | Rs 1,288.00 | Rs 1,377.00 | Rs 1,260.60 | Rs 1,372.00 | 242,275 |
| 2025-10-19 | Rs 1,228.00 | Rs 1,301.00 | Rs 1,228.00 | Rs 1,281.00 | 219,078 |
| 2025-10-16 | Rs 1,278.90 | Rs 1,318.00 | Rs 1,225.00 | Rs 1,250.00 | 102,789 |
| 2025-10-15 | Rs 1,310.00 | Rs 1,350.00 | Rs 1,290.00 | Rs 1,305.00 | 155,553 |
| 2025-10-14 | Rs 1,320.00 | Rs 1,334.00 | Rs 1,280.10 | Rs 1,331.00 | 243,537 |
| 2025-10-13 | Rs 1,204.70 | Rs 1,299.20 | Rs 1,161.50 | Rs 1,299.20 | 212,351 |
| 2025-10-12 | Rs 1,320.00 | Rs 1,320.00 | Rs 1,174.00 | Rs 1,181.10 | 314,825 |
| 2025-10-09 | Rs 1,302.00 | Rs 1,437.20 | Rs 1,280.00 | Rs 1,300.00 | 152,360 |
| 2025-10-08 | Rs 1,345.00 | Rs 1,367.90 | Rs 1,265.10 | Rs 1,307.00 | 201,198 |
| 2025-10-07 | Rs 1,465.00 | Rs 1,465.00 | Rs 1,320.10 | Rs 1,320.20 | 141,566 |
| 2025-09-28 | Rs 1,462.00 | Rs 1,487.00 | Rs 1,444.00 | Rs 1,444.00 | 75,209 |
| 2025-09-25 | Rs 1,437.70 | Rs 1,490.00 | Rs 1,436.00 | Rs 1,462.00 | 211,691 |
| 2025-09-24 | Rs 1,490.00 | Rs 1,520.00 | Rs 1,445.00 | Rs 1,467.00 | 117,746 |
| 2025-09-23 | Rs 1,490.00 | Rs 1,528.90 | Rs 1,452.00 | Rs 1,518.00 | 256,583 |
| 2025-09-21 | Rs 1,439.40 | Rs 1,538.00 | Rs 1,321.90 | Rs 1,470.67 | 599,089 |
| 2025-09-18 | Rs 1,599.30 | Rs 1,599.30 | Rs 1,468.70 | Rs 1,468.70 | 2,922 |
| 2025-09-08 | Rs 1,650.00 | Rs 1,678.00 | Rs 1,616.00 | Rs 1,631.86 | 187,293 |
| 2025-09-07 | Rs 1,685.00 | Rs 1,695.00 | Rs 1,660.00 | Rs 1,668.44 | 163,248 |
| 2025-09-04 | Rs 1,660.00 | Rs 1,677.00 | Rs 1,630.00 | Rs 1,658.08 | 213,812 |