Oriental Hotels Limited (OHL) Price History
Daily open, high, low, close and volume for Oriental Hotels Limited (OHL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 626.00 | Rs 628.30 | Rs 615.30 | Rs 615.50 | 690 |
| 2026-10-08 | Rs 605.00 | Rs 615.00 | Rs 605.00 | Rs 610.00 | 10,025 |
| 2026-10-07 | Rs 625.00 | Rs 628.00 | Rs 611.10 | Rs 611.10 | 460 |
| 2026-10-06 | Rs 603.00 | Rs 626.00 | Rs 603.00 | Rs 620.00 | 1,966 |
| 2026-10-05 | Rs 603.00 | Rs 610.20 | Rs 603.00 | Rs 607.00 | 603 |
| 2026-10-02 | Rs 620.50 | Rs 623.00 | Rs 608.00 | Rs 610.00 | 3,226 |
| 2026-10-01 | Rs 625.00 | Rs 625.00 | Rs 621.00 | Rs 623.00 | 225 |
| 2026-09-30 | Rs 621.10 | Rs 628.10 | Rs 621.10 | Rs 625.00 | 555 |
| 2026-09-29 | Rs 620.20 | Rs 626.00 | Rs 620.20 | Rs 621.10 | 1,030 |
| 2026-09-28 | Rs 644.90 | Rs 649.80 | Rs 630.00 | Rs 631.00 | 3,279 |
| 2026-09-24 | Rs 644.80 | Rs 649.00 | Rs 637.00 | Rs 638.00 | 590 |
| 2026-09-23 | Rs 648.00 | Rs 648.00 | Rs 636.00 | Rs 637.00 | 9,074 |
| 2026-09-22 | Rs 658.70 | Rs 665.00 | Rs 646.20 | Rs 655.00 | 4,012 |
| 2026-09-18 | Rs 657.80 | Rs 657.80 | Rs 640.00 | Rs 654.00 | 515 |
| 2026-09-17 | Rs 650.00 | Rs 659.00 | Rs 641.00 | Rs 651.90 | 2,390 |
| 2026-09-16 | Rs 637.00 | Rs 643.00 | Rs 631.00 | Rs 643.00 | 573 |
| 2026-09-15 | Rs 640.00 | Rs 640.00 | Rs 630.00 | Rs 640.00 | 2,033 |
| 2026-09-14 | Rs 619.90 | Rs 625.00 | Rs 619.90 | Rs 625.00 | 1,730 |
| 2026-09-11 | Rs 600.10 | Rs 619.00 | Rs 600.10 | Rs 619.00 | 935 |
| 2026-09-10 | Rs 607.00 | Rs 607.00 | Rs 601.00 | Rs 601.00 | 680 |
| 2026-09-09 | Rs 605.00 | Rs 620.00 | Rs 605.00 | Rs 607.60 | 479 |
| 2026-09-07 | Rs 620.00 | Rs 623.00 | Rs 610.00 | Rs 623.00 | 856 |
| 2026-09-03 | Rs 616.00 | Rs 620.00 | Rs 616.00 | Rs 620.00 | 546 |
| 2026-09-02 | Rs 600.30 | Rs 620.00 | Rs 600.00 | Rs 619.00 | 3,472 |
| 2026-09-01 | Rs 610.00 | Rs 627.00 | Rs 609.00 | Rs 610.00 | 680 |
| 2026-08-31 | Rs 605.00 | Rs 606.00 | Rs 590.00 | Rs 595.10 | 1,985 |
| 2026-08-27 | Rs 602.00 | Rs 624.00 | Rs 602.00 | Rs 620.00 | 2,612 |
| 2026-08-26 | Rs 627.00 | Rs 627.00 | Rs 610.00 | Rs 619.00 | 3,028 |
| 2026-08-25 | Rs 630.00 | Rs 631.00 | Rs 625.00 | Rs 628.00 | 916 |
| 2026-08-24 | Rs 640.10 | Rs 640.50 | Rs 624.60 | Rs 630.30 | 2,297 |
| 2026-08-21 | Rs 642.00 | Rs 650.00 | Rs 640.10 | Rs 643.90 | 485 |
| 2026-08-20 | Rs 654.00 | Rs 654.00 | Rs 641.10 | Rs 652.00 | 766 |
| 2026-08-19 | Rs 647.20 | Rs 654.00 | Rs 647.20 | Rs 653.90 | 462 |
| 2026-08-18 | Rs 651.10 | Rs 660.00 | Rs 651.10 | Rs 652.00 | 1,465 |
| 2026-08-17 | Rs 656.00 | Rs 662.00 | Rs 650.00 | Rs 650.00 | 3,291 |
| 2026-08-14 | Rs 660.10 | Rs 670.00 | Rs 655.10 | Rs 669.00 | 990 |
| 2026-08-13 | Rs 660.00 | Rs 674.90 | Rs 657.00 | Rs 668.00 | 1,214 |
| 2026-08-12 | Rs 656.00 | Rs 688.00 | Rs 656.00 | Rs 670.00 | 2,724 |
| 2026-08-11 | Rs 642.00 | Rs 661.20 | Rs 642.00 | Rs 656.10 | 1,562 |
| 2026-08-10 | Rs 665.00 | Rs 665.00 | Rs 651.00 | Rs 651.00 | 561 |
| 2026-08-07 | Rs 652.00 | Rs 671.00 | Rs 652.00 | Rs 665.00 | 2,378 |
| 2026-08-06 | Rs 667.00 | Rs 670.00 | Rs 659.00 | Rs 670.00 | 1,730 |
| 2026-08-05 | Rs 662.00 | Rs 674.00 | Rs 657.00 | Rs 660.50 | 1,028 |
| 2026-08-04 | Rs 664.10 | Rs 678.00 | Rs 661.10 | Rs 674.00 | 1,492 |
| 2026-08-03 | Rs 684.00 | Rs 684.00 | Rs 658.00 | Rs 678.60 | 2,620 |
| 2026-07-31 | Rs 675.00 | Rs 679.00 | Rs 665.00 | Rs 678.00 | 2,137 |
| 2026-07-30 | Rs 678.00 | Rs 684.00 | Rs 665.00 | Rs 675.00 | 1,025 |
| 2026-07-29 | Rs 690.70 | Rs 690.80 | Rs 669.00 | Rs 678.00 | 3,429 |
| 2026-07-28 | Rs 689.00 | Rs 689.00 | Rs 670.00 | Rs 689.00 | 1,913 |
| 2026-07-27 | Rs 692.00 | Rs 692.00 | Rs 672.00 | Rs 673.10 | 571 |
| 2026-07-24 | Rs 689.00 | Rs 692.00 | Rs 675.00 | Rs 692.00 | 1,236 |
| 2026-07-23 | Rs 680.00 | Rs 688.50 | Rs 680.00 | Rs 688.50 | 605 |
| 2026-07-22 | Rs 685.30 | Rs 698.80 | Rs 685.00 | Rs 685.00 | 760 |
| 2026-07-21 | Rs 703.40 | Rs 703.40 | Rs 684.00 | Rs 698.80 | 4,353 |
| 2026-07-20 | Rs 690.00 | Rs 704.80 | Rs 683.00 | Rs 704.80 | 2,595 |
| 2026-07-17 | Rs 696.50 | Rs 696.50 | Rs 680.00 | Rs 690.00 | 2,558 |
| 2026-07-16 | Rs 683.40 | Rs 683.40 | Rs 665.00 | Rs 682.00 | 2,134 |
| 2026-07-15 | Rs 676.00 | Rs 683.40 | Rs 672.10 | Rs 683.40 | 590 |
| 2026-07-14 | Rs 670.00 | Rs 670.00 | Rs 655.00 | Rs 670.00 | 1,696 |
| 2026-07-13 | Rs 667.00 | Rs 667.00 | Rs 665.00 | Rs 665.10 | 1,251 |
| 2026-07-10 | Rs 669.00 | Rs 688.00 | Rs 667.00 | Rs 684.50 | 940 |
| 2026-07-09 | Rs 670.00 | Rs 670.00 | Rs 662.10 | Rs 669.00 | 232 |
| 2026-07-08 | Rs 696.90 | Rs 696.90 | Rs 670.00 | Rs 670.00 | 310 |
| 2026-07-07 | Rs 690.00 | Rs 690.00 | Rs 673.70 | Rs 689.90 | 304 |
| 2026-07-06 | Rs 671.10 | Rs 690.00 | Rs 671.00 | Rs 690.00 | 375 |
| 2026-07-03 | Rs 695.00 | Rs 697.00 | Rs 680.10 | Rs 680.10 | 3,742 |
| 2026-07-02 | Rs 682.00 | Rs 682.00 | Rs 678.00 | Rs 680.00 | 245 |
| 2026-07-01 | Rs 685.00 | Rs 685.00 | Rs 669.00 | Rs 682.00 | 2,830 |
| 2026-06-30 | Rs 660.50 | Rs 672.00 | Rs 660.00 | Rs 672.00 | 1,518 |
| 2026-06-29 | Rs 675.00 | Rs 688.80 | Rs 665.30 | Rs 668.40 | 1,664 |
| 2026-06-26 | Rs 681.00 | Rs 696.00 | Rs 681.00 | Rs 683.00 | 506 |
| 2026-06-25 | Rs 678.20 | Rs 685.00 | Rs 678.00 | Rs 680.10 | 933 |
| 2026-06-24 | Rs 682.00 | Rs 698.90 | Rs 670.10 | Rs 698.90 | 2,080 |
| 2026-06-23 | Rs 681.00 | Rs 686.10 | Rs 681.00 | Rs 686.00 | 228 |
| 2026-06-22 | Rs 689.00 | Rs 700.00 | Rs 689.00 | Rs 700.00 | 832 |
| 2026-06-19 | Rs 686.00 | Rs 700.90 | Rs 686.00 | Rs 687.80 | 983 |
| 2026-06-18 | Rs 693.00 | Rs 700.00 | Rs 693.00 | Rs 699.90 | 1,593 |
| 2026-06-17 | Rs 691.10 | Rs 692.10 | Rs 687.00 | Rs 692.00 | 4,643 |
| 2026-06-16 | Rs 684.10 | Rs 710.00 | Rs 684.10 | Rs 696.00 | 1,277 |
| 2026-06-15 | Rs 702.00 | Rs 708.00 | Rs 695.00 | Rs 705.00 | 1,059 |
| 2026-06-12 | Rs 710.00 | Rs 716.00 | Rs 700.20 | Rs 702.00 | 1,504 |
| 2026-06-11 | Rs 701.10 | Rs 720.00 | Rs 700.00 | Rs 714.00 | 2,000 |
| 2026-06-10 | Rs 684.10 | Rs 724.90 | Rs 684.10 | Rs 710.00 | 6,302 |
| 2026-06-09 | Rs 697.00 | Rs 700.00 | Rs 695.00 | Rs 698.00 | 3,794 |
| 2026-06-08 | Rs 711.00 | Rs 711.00 | Rs 701.60 | Rs 701.60 | 320 |
| 2026-06-05 | Rs 702.40 | Rs 709.00 | Rs 697.20 | Rs 709.00 | 2,042 |
| 2026-06-04 | Rs 701.00 | Rs 708.00 | Rs 701.00 | Rs 702.40 | 547 |
| 2026-06-03 | Rs 697.50 | Rs 710.20 | Rs 697.50 | Rs 708.40 | 1,948 |
| 2026-06-02 | Rs 690.10 | Rs 700.90 | Rs 690.10 | Rs 696.10 | 2,238 |
| 2026-06-01 | Rs 700.00 | Rs 701.00 | Rs 690.00 | Rs 690.00 | 302 |
| 2026-05-27 | Rs 692.50 | Rs 700.00 | Rs 692.50 | Rs 699.00 | 804 |
| 2026-05-26 | Rs 700.00 | Rs 705.00 | Rs 696.00 | Rs 696.00 | 2,144 |
| 2026-05-25 | Rs 708.00 | Rs 712.00 | Rs 700.00 | Rs 701.00 | 3,256 |
| 2026-05-22 | Rs 700.00 | Rs 708.00 | Rs 692.00 | Rs 692.40 | 748 |
| 2026-05-21 | Rs 691.00 | Rs 700.00 | Rs 691.00 | Rs 700.00 | 1,249 |
| 2026-05-20 | Rs 700.00 | Rs 700.00 | Rs 690.00 | Rs 693.30 | 177 |
| 2026-05-19 | Rs 684.00 | Rs 695.00 | Rs 683.00 | Rs 693.00 | 938 |
| 2026-05-18 | Rs 688.10 | Rs 701.00 | Rs 684.00 | Rs 701.00 | 1,873 |
| 2026-05-15 | Rs 680.30 | Rs 705.00 | Rs 680.30 | Rs 696.00 | 685 |
| 2026-05-14 | Rs 687.00 | Rs 698.40 | Rs 685.00 | Rs 697.90 | 1,137 |
| 2026-05-13 | Rs 700.00 | Rs 700.00 | Rs 690.00 | Rs 690.00 | 1,932 |
| 2026-05-12 | Rs 700.00 | Rs 701.10 | Rs 693.00 | Rs 694.00 | 7,079 |
| 2026-05-11 | Rs 700.50 | Rs 706.00 | Rs 694.00 | Rs 700.00 | 3,222 |
| 2026-05-08 | Rs 696.00 | Rs 700.00 | Rs 686.30 | Rs 700.00 | 1,588 |
| 2026-05-07 | Rs 699.90 | Rs 699.90 | Rs 696.00 | Rs 696.00 | 55 |
| 2026-05-06 | Rs 697.00 | Rs 700.00 | Rs 685.60 | Rs 687.00 | 562 |
| 2026-05-05 | Rs 668.00 | Rs 697.90 | Rs 668.00 | Rs 690.00 | 500 |
| 2026-05-04 | Rs 697.00 | Rs 697.00 | Rs 681.00 | Rs 681.10 | 3,999 |
| 2026-04-30 | Rs 681.00 | Rs 697.00 | Rs 673.20 | Rs 697.00 | 1,785 |
| 2026-04-29 | Rs 692.00 | Rs 703.40 | Rs 681.40 | Rs 694.00 | 480 |
| 2026-04-28 | Rs 698.50 | Rs 705.00 | Rs 685.00 | Rs 692.00 | 3,374 |
| 2026-04-27 | Rs 700.00 | Rs 709.90 | Rs 698.00 | Rs 698.50 | 1,001 |
| 2026-04-24 | Rs 697.00 | Rs 702.10 | Rs 692.00 | Rs 700.00 | 1,432 |
| 2026-04-23 | Rs 710.00 | Rs 710.00 | Rs 696.10 | Rs 697.00 | 1,589 |
| 2026-04-22 | Rs 702.00 | Rs 709.00 | Rs 690.00 | Rs 709.00 | 2,366 |
| 2026-04-21 | Rs 723.80 | Rs 723.80 | Rs 700.00 | Rs 702.00 | 3,440 |
| 2026-04-20 | Rs 709.00 | Rs 718.90 | Rs 701.20 | Rs 713.00 | 3,792 |
| 2026-04-17 | Rs 727.00 | Rs 741.00 | Rs 701.00 | Rs 729.80 | 6,840 |
| 2026-04-16 | Rs 740.00 | Rs 745.00 | Rs 718.00 | Rs 728.00 | 5,443 |
| 2026-04-15 | Rs 714.00 | Rs 740.00 | Rs 690.30 | Rs 737.00 | 11,235 |
| 2026-04-13 | Rs 707.00 | Rs 714.00 | Rs 700.00 | Rs 701.00 | 6,984 |
| 2026-04-10 | Rs 724.00 | Rs 733.00 | Rs 704.10 | Rs 714.90 | 1,787 |
| 2026-04-09 | Rs 700.00 | Rs 724.70 | Rs 700.00 | Rs 722.00 | 1,761 |
| 2026-04-08 | Rs 697.00 | Rs 715.00 | Rs 697.00 | Rs 714.00 | 5,381 |
| 2026-04-07 | Rs 700.00 | Rs 703.80 | Rs 690.00 | Rs 697.00 | 3,776 |
| 2026-04-06 | Rs 687.90 | Rs 702.20 | Rs 671.10 | Rs 689.00 | 5,259 |
| 2026-04-05 | Rs 705.00 | Rs 705.00 | Rs 675.00 | Rs 675.00 | 8,994 |
| 2026-04-02 | Rs 699.80 | Rs 712.90 | Rs 699.80 | Rs 712.40 | 2,353 |
| 2026-04-01 | Rs 715.00 | Rs 715.00 | Rs 701.00 | Rs 714.00 | 3,147 |
| 2026-03-31 | Rs 714.00 | Rs 725.00 | Rs 709.00 | Rs 725.00 | 5,794 |
| 2026-03-30 | Rs 735.00 | Rs 736.90 | Rs 710.50 | Rs 722.00 | 6,558 |
| 2026-03-29 | Rs 743.00 | Rs 745.00 | Rs 725.00 | Rs 736.00 | 7,623 |
| 2026-03-26 | Rs 750.00 | Rs 758.40 | Rs 747.50 | Rs 753.00 | 6,563 |
| 2026-03-25 | Rs 765.00 | Rs 770.00 | Rs 751.00 | Rs 751.00 | 6,657 |
| 2026-03-24 | Rs 765.00 | Rs 769.00 | Rs 757.00 | Rs 764.00 | 7,497 |
| 2026-03-23 | Rs 770.00 | Rs 770.00 | Rs 750.00 | Rs 754.00 | 9,687 |
| 2026-03-22 | Rs 740.00 | Rs 769.00 | Rs 740.00 | Rs 764.00 | 12,572 |
| 2026-03-19 | Rs 744.00 | Rs 750.00 | Rs 732.40 | Rs 740.00 | 13,877 |
| 2026-03-17 | Rs 735.00 | Rs 739.00 | Rs 730.00 | Rs 730.10 | 4,595 |
| 2026-03-16 | Rs 753.90 | Rs 758.90 | Rs 730.00 | Rs 745.00 | 9,680 |
| 2026-03-15 | Rs 755.00 | Rs 756.00 | Rs 741.00 | Rs 747.90 | 7,238 |
| 2026-03-12 | Rs 741.00 | Rs 750.00 | Rs 737.00 | Rs 745.00 | 3,459 |
| 2026-03-11 | Rs 760.50 | Rs 770.00 | Rs 741.00 | Rs 741.00 | 7,864 |
| 2026-03-10 | Rs 758.60 | Rs 785.00 | Rs 717.20 | Rs 760.00 | 33,844 |
| 2026-03-09 | Rs 729.30 | Rs 743.80 | Rs 729.30 | Rs 743.80 | 110 |
| 2026-03-03 | Rs 707.00 | Rs 715.00 | Rs 700.00 | Rs 715.00 | 2,290 |
| 2026-03-01 | Rs 705.00 | Rs 709.70 | Rs 693.10 | Rs 709.70 | 2,936 |
| 2026-02-26 | Rs 693.00 | Rs 706.00 | Rs 689.10 | Rs 705.00 | 5,451 |
| 2026-02-25 | Rs 713.90 | Rs 717.90 | Rs 698.10 | Rs 700.00 | 4,302 |
| 2026-02-24 | Rs 695.00 | Rs 704.00 | Rs 695.00 | Rs 704.00 | 1,966 |
| 2026-02-23 | Rs 703.00 | Rs 712.90 | Rs 691.50 | Rs 706.00 | 4,862 |
| 2026-02-22 | Rs 714.00 | Rs 721.90 | Rs 695.00 | Rs 704.90 | 4,545 |
| 2026-02-17 | Rs 700.00 | Rs 708.00 | Rs 686.00 | Rs 708.00 | 3,234 |
| 2026-02-16 | Rs 718.00 | Rs 719.40 | Rs 699.00 | Rs 699.00 | 5,607 |
| 2026-02-12 | Rs 695.00 | Rs 723.00 | Rs 695.00 | Rs 708.00 | 16,246 |
| 2026-02-11 | Rs 710.10 | Rs 712.00 | Rs 695.10 | Rs 709.00 | 11,692 |
| 2026-02-10 | Rs 710.10 | Rs 715.00 | Rs 707.00 | Rs 715.00 | 4,732 |
| 2026-02-09 | Rs 731.00 | Rs 731.00 | Rs 705.60 | Rs 724.00 | 8,312 |
| 2026-02-08 | Rs 735.90 | Rs 735.90 | Rs 717.00 | Rs 717.00 | 3,417 |
| 2026-02-05 | Rs 747.10 | Rs 747.10 | Rs 720.00 | Rs 726.00 | 2,303 |
| 2026-02-04 | Rs 740.00 | Rs 744.00 | Rs 712.00 | Rs 732.50 | 7,773 |
| 2026-02-03 | Rs 707.00 | Rs 745.00 | Rs 705.20 | Rs 730.00 | 22,724 |
| 2026-02-02 | Rs 707.00 | Rs 710.90 | Rs 706.00 | Rs 708.00 | 1,836 |
| 2026-02-01 | Rs 719.00 | Rs 719.00 | Rs 705.00 | Rs 706.30 | 3,605 |
| 2026-01-29 | Rs 715.00 | Rs 725.00 | Rs 710.00 | Rs 718.00 | 6,983 |
| 2026-01-28 | Rs 719.70 | Rs 719.70 | Rs 706.00 | Rs 711.30 | 3,400 |
| 2026-01-27 | Rs 725.00 | Rs 739.00 | Rs 710.00 | Rs 719.70 | 10,809 |
| 2026-01-26 | Rs 745.00 | Rs 745.00 | Rs 716.00 | Rs 733.00 | 13,657 |
| 2026-01-25 | Rs 720.00 | Rs 744.00 | Rs 720.00 | Rs 739.80 | 7,093 |
| 2026-01-22 | Rs 715.50 | Rs 732.00 | Rs 710.50 | Rs 731.80 | 5,912 |
| 2026-01-21 | Rs 717.00 | Rs 738.00 | Rs 716.00 | Rs 719.00 | 4,833 |
| 2026-01-20 | Rs 722.00 | Rs 740.00 | Rs 710.10 | Rs 730.00 | 27,369 |
| 2026-01-18 | Rs 704.00 | Rs 714.00 | Rs 704.00 | Rs 711.00 | 5,824 |
| 2026-01-14 | Rs 695.10 | Rs 704.00 | Rs 693.60 | Rs 704.00 | 5,131 |
| 2026-01-13 | Rs 704.00 | Rs 704.00 | Rs 693.10 | Rs 695.10 | 951 |
| 2026-01-12 | Rs 692.10 | Rs 702.00 | Rs 692.10 | Rs 698.00 | 1,256 |
| 2026-01-08 | Rs 691.50 | Rs 702.00 | Rs 690.20 | Rs 696.00 | 2,032 |
| 2026-01-07 | Rs 702.00 | Rs 713.00 | Rs 691.10 | Rs 702.90 | 3,078 |
| 2026-01-06 | Rs 709.00 | Rs 712.00 | Rs 702.00 | Rs 712.00 | 3,350 |
| 2026-01-05 | Rs 693.00 | Rs 709.00 | Rs 691.00 | Rs 708.70 | 2,474 |
| 2026-01-04 | Rs 696.00 | Rs 706.00 | Rs 693.00 | Rs 704.00 | 4,016 |
| 2026-01-01 | Rs 709.00 | Rs 709.00 | Rs 696.00 | Rs 706.40 | 4,825 |
| 2025-12-31 | Rs 708.90 | Rs 715.00 | Rs 700.00 | Rs 708.00 | 8,712 |
| 2025-12-29 | Rs 688.10 | Rs 711.00 | Rs 688.10 | Rs 708.90 | 8,210 |
| 2025-12-28 | Rs 699.00 | Rs 704.90 | Rs 690.00 | Rs 701.10 | 3,773 |
| 2025-12-24 | Rs 699.00 | Rs 699.00 | Rs 687.00 | Rs 691.10 | 3,066 |
| 2025-12-23 | Rs 686.10 | Rs 698.00 | Rs 675.00 | Rs 694.00 | 5,522 |
| 2025-12-22 | Rs 684.00 | Rs 699.90 | Rs 683.00 | Rs 698.90 | 4,950 |
| 2025-12-21 | Rs 695.00 | Rs 695.00 | Rs 686.30 | Rs 690.00 | 2,191 |
| 2025-12-18 | Rs 699.00 | Rs 700.00 | Rs 692.00 | Rs 694.90 | 3,987 |
| 2025-12-17 | Rs 707.00 | Rs 707.00 | Rs 695.10 | Rs 700.00 | 3,742 |
| 2025-12-16 | Rs 705.00 | Rs 705.00 | Rs 690.50 | Rs 693.50 | 5,778 |
| 2025-12-15 | Rs 685.10 | Rs 696.70 | Rs 685.10 | Rs 696.70 | 2,391 |
| 2025-12-14 | Rs 704.50 | Rs 705.00 | Rs 690.00 | Rs 690.00 | 9,430 |
| 2025-12-11 | Rs 710.00 | Rs 710.00 | Rs 697.10 | Rs 705.00 | 20,156 |
| 2025-12-10 | Rs 703.00 | Rs 705.00 | Rs 696.00 | Rs 705.00 | 7,041 |
| 2025-12-09 | Rs 703.00 | Rs 713.00 | Rs 701.10 | Rs 701.10 | 4,744 |
| 2025-12-08 | Rs 700.00 | Rs 710.00 | Rs 700.00 | Rs 706.00 | 3,154 |
| 2025-12-07 | Rs 701.00 | Rs 709.60 | Rs 693.10 | Rs 709.60 | 2,833 |
| 2025-12-03 | Rs 701.70 | Rs 733.00 | Rs 700.00 | Rs 702.00 | 26,492 |
| 2025-12-02 | Rs 705.00 | Rs 716.90 | Rs 702.10 | Rs 716.00 | 4,699 |
| 2025-12-01 | Rs 701.70 | Rs 729.00 | Rs 700.00 | Rs 715.90 | 7,693 |
| 2025-11-30 | Rs 746.00 | Rs 750.00 | Rs 701.00 | Rs 716.00 | 18,576 |
| 2025-11-27 | Rs 709.00 | Rs 752.00 | Rs 709.00 | Rs 741.00 | 23,303 |
| 2025-11-26 | Rs 690.00 | Rs 723.90 | Rs 690.00 | Rs 723.00 | 13,267 |
| 2025-11-25 | Rs 686.10 | Rs 705.00 | Rs 686.10 | Rs 700.90 | 8,430 |
| 2025-11-24 | Rs 675.30 | Rs 729.00 | Rs 675.30 | Rs 699.90 | 9,180 |
| 2025-11-23 | Rs 683.00 | Rs 694.00 | Rs 680.00 | Rs 689.00 | 2,468 |
| 2025-11-20 | Rs 689.00 | Rs 689.00 | Rs 669.20 | Rs 683.00 | 8,185 |
| 2025-11-19 | Rs 684.10 | Rs 709.50 | Rs 671.00 | Rs 689.00 | 5,010 |
| 2025-11-18 | Rs 690.00 | Rs 717.80 | Rs 677.00 | Rs 698.00 | 12,334 |
| 2025-11-17 | Rs 691.90 | Rs 733.00 | Rs 678.10 | Rs 704.00 | 7,464 |
| 2025-11-16 | Rs 684.80 | Rs 711.90 | Rs 676.20 | Rs 706.00 | 8,018 |
| 2025-11-13 | Rs 705.00 | Rs 714.00 | Rs 678.00 | Rs 698.70 | 8,942 |
| 2025-11-12 | Rs 701.30 | Rs 715.30 | Rs 690.00 | Rs 705.00 | 5,364 |
| 2025-11-11 | Rs 693.70 | Rs 736.00 | Rs 693.10 | Rs 715.60 | 8,862 |
| 2025-11-10 | Rs 689.00 | Rs 729.00 | Rs 689.00 | Rs 707.80 | 5,169 |
| 2025-11-09 | Rs 696.00 | Rs 717.00 | Rs 689.90 | Rs 703.00 | 14,739 |
| 2025-11-06 | Rs 710.00 | Rs 720.40 | Rs 703.90 | Rs 703.90 | 6,390 |
| 2025-11-05 | Rs 718.00 | Rs 720.00 | Rs 692.00 | Rs 717.00 | 4,340 |
| 2025-11-04 | Rs 710.10 | Rs 730.00 | Rs 706.00 | Rs 717.50 | 8,983 |
| 2025-11-03 | Rs 720.00 | Rs 731.90 | Rs 700.00 | Rs 724.00 | 10,281 |
| 2025-11-02 | Rs 696.10 | Rs 719.80 | Rs 696.00 | Rs 707.90 | 9,114 |
| 2025-10-30 | Rs 700.00 | Rs 709.90 | Rs 686.10 | Rs 709.80 | 5,571 |
| 2025-10-29 | Rs 700.00 | Rs 710.00 | Rs 686.20 | Rs 692.80 | 8,902 |
| 2025-10-28 | Rs 662.00 | Rs 735.00 | Rs 662.00 | Rs 708.80 | 11,685 |
| 2025-10-26 | Rs 660.00 | Rs 670.00 | Rs 633.10 | Rs 670.00 | 5,160 |
| 2025-10-19 | Rs 670.00 | Rs 670.00 | Rs 642.00 | Rs 666.00 | 6,645 |
| 2025-10-16 | Rs 661.50 | Rs 687.00 | Rs 654.10 | Rs 670.00 | 3,984 |
| 2025-10-15 | Rs 667.40 | Rs 682.90 | Rs 667.40 | Rs 675.00 | 4,941 |
| 2025-10-14 | Rs 667.40 | Rs 681.00 | Rs 655.10 | Rs 681.00 | 2,135 |
| 2025-10-13 | Rs 674.00 | Rs 681.00 | Rs 650.00 | Rs 681.00 | 9,608 |
| 2025-10-12 | Rs 681.10 | Rs 683.00 | Rs 657.00 | Rs 669.00 | 11,805 |
| 2025-10-09 | Rs 693.60 | Rs 721.00 | Rs 676.80 | Rs 695.00 | 9,903 |
| 2025-10-08 | Rs 703.00 | Rs 705.00 | Rs 674.10 | Rs 680.00 | 10,654 |
| 2025-10-07 | Rs 725.00 | Rs 725.00 | Rs 697.00 | Rs 703.00 | 6,429 |
| 2025-09-28 | Rs 725.00 | Rs 739.00 | Rs 718.00 | Rs 725.00 | 3,737 |
| 2025-09-25 | Rs 734.00 | Rs 735.10 | Rs 716.40 | Rs 733.00 | 21,898 |
| 2025-09-24 | Rs 732.00 | Rs 741.00 | Rs 721.00 | Rs 731.00 | 5,725 |
| 2025-09-23 | Rs 718.00 | Rs 742.90 | Rs 718.00 | Rs 732.50 | 16,384 |
| 2025-09-21 | Rs 700.00 | Rs 745.00 | Rs 687.20 | Rs 718.36 | 15,364 |
| 2025-09-18 | Rs 759.30 | Rs 759.30 | Rs 700.00 | Rs 700.00 | 1,120 |
| 2025-09-08 | Rs 780.00 | Rs 795.60 | Rs 772.70 | Rs 774.70 | 12,982 |
| 2025-09-07 | Rs 792.50 | Rs 800.00 | Rs 777.00 | Rs 777.85 | 17,799 |
| 2025-09-04 | Rs 808.00 | Rs 825.00 | Rs 791.00 | Rs 807.76 | 16,140 |