Peoples Hydropower Company Limited (PHCL) Price History
Daily open, high, low, close and volume for Peoples Hydropower Company Limited (PHCL) from 2025-09-04 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 342.00 | Rs 349.90 | Rs 342.00 | Rs 346.50 | 332,025 |
| 2026-10-15 | Rs 338.00 | Rs 343.00 | Rs 335.00 | Rs 341.80 | 366,600 |
| 2026-10-14 | Rs 335.00 | Rs 337.80 | Rs 332.50 | Rs 334.10 | 83,495 |
| 2026-10-13 | Rs 340.00 | Rs 340.00 | Rs 331.30 | Rs 336.00 | 174,097 |
| 2026-10-12 | Rs 335.20 | Rs 339.00 | Rs 330.80 | Rs 332.50 | 155,484 |
| 2026-10-09 | Rs 353.80 | Rs 353.80 | Rs 335.20 | Rs 336.90 | 139,314 |
| 2026-10-08 | Rs 347.00 | Rs 348.00 | Rs 336.00 | Rs 337.00 | 412,098 |
| 2026-10-07 | Rs 340.00 | Rs 346.90 | Rs 336.00 | Rs 344.00 | 475,980 |
| 2026-10-06 | Rs 338.00 | Rs 338.90 | Rs 328.10 | Rs 338.00 | 242,721 |
| 2026-10-05 | Rs 330.00 | Rs 333.50 | Rs 325.10 | Rs 329.90 | 223,149 |
| 2026-10-02 | Rs 340.50 | Rs 342.00 | Rs 331.80 | Rs 332.00 | 343,215 |
| 2026-10-01 | Rs 323.80 | Rs 344.00 | Rs 323.80 | Rs 340.50 | 430,430 |
| 2026-09-30 | Rs 320.20 | Rs 338.00 | Rs 320.20 | Rs 333.80 | 685,772 |
| 2026-09-29 | Rs 318.00 | Rs 323.90 | Rs 318.00 | Rs 320.10 | 214,239 |
| 2026-09-28 | Rs 317.10 | Rs 324.00 | Rs 317.10 | Rs 319.60 | 186,066 |
| 2026-09-24 | Rs 312.00 | Rs 323.00 | Rs 311.00 | Rs 319.60 | 216,676 |
| 2026-09-23 | Rs 321.80 | Rs 323.00 | Rs 311.40 | Rs 312.00 | 233,179 |
| 2026-09-22 | Rs 328.00 | Rs 328.00 | Rs 319.10 | Rs 323.00 | 198,684 |
| 2026-09-18 | Rs 321.00 | Rs 329.90 | Rs 321.00 | Rs 322.50 | 309,485 |
| 2026-09-17 | Rs 314.00 | Rs 323.50 | Rs 310.40 | Rs 323.00 | 384,411 |
| 2026-09-16 | Rs 311.00 | Rs 317.00 | Rs 308.10 | Rs 310.00 | 94,455 |
| 2026-09-15 | Rs 305.00 | Rs 324.40 | Rs 305.00 | Rs 313.60 | 253,167 |
| 2026-09-14 | Rs 306.00 | Rs 308.50 | Rs 302.10 | Rs 304.80 | 73,658 |
| 2026-09-11 | Rs 296.60 | Rs 305.00 | Rs 296.60 | Rs 305.00 | 60,529 |
| 2026-09-10 | Rs 295.00 | Rs 298.90 | Rs 295.00 | Rs 296.20 | 26,532 |
| 2026-09-09 | Rs 296.20 | Rs 302.00 | Rs 296.00 | Rs 297.00 | 40,951 |
| 2026-09-07 | Rs 300.10 | Rs 304.00 | Rs 298.40 | Rs 298.80 | 60,592 |
| 2026-09-03 | Rs 300.00 | Rs 304.80 | Rs 298.40 | Rs 302.80 | 33,666 |
| 2026-09-02 | Rs 291.80 | Rs 300.00 | Rs 291.80 | Rs 300.00 | 31,386 |
| 2026-09-01 | Rs 288.30 | Rs 298.00 | Rs 288.10 | Rs 297.00 | 44,782 |
| 2026-08-31 | Rs 293.40 | Rs 302.00 | Rs 290.10 | Rs 292.00 | 62,526 |
| 2026-08-27 | Rs 295.00 | Rs 300.00 | Rs 290.20 | Rs 297.60 | 32,761 |
| 2026-08-26 | Rs 298.00 | Rs 300.00 | Rs 295.00 | Rs 300.00 | 94,678 |
| 2026-08-25 | Rs 300.00 | Rs 303.00 | Rs 298.60 | Rs 298.70 | 48,345 |
| 2026-08-24 | Rs 308.00 | Rs 308.00 | Rs 300.00 | Rs 302.00 | 64,179 |
| 2026-08-21 | Rs 303.00 | Rs 312.00 | Rs 303.00 | Rs 306.90 | 117,073 |
| 2026-08-20 | Rs 298.20 | Rs 305.50 | Rs 298.20 | Rs 303.00 | 94,316 |
| 2026-08-19 | Rs 296.10 | Rs 302.90 | Rs 295.00 | Rs 299.20 | 63,011 |
| 2026-08-18 | Rs 286.00 | Rs 307.00 | Rs 286.00 | Rs 298.00 | 43,964 |
| 2026-08-17 | Rs 302.40 | Rs 304.00 | Rs 300.10 | Rs 301.00 | 53,829 |
| 2026-08-14 | Rs 304.20 | Rs 310.00 | Rs 301.00 | Rs 302.40 | 67,340 |
| 2026-08-13 | Rs 296.10 | Rs 304.90 | Rs 294.10 | Rs 304.00 | 103,060 |
| 2026-08-12 | Rs 300.00 | Rs 302.90 | Rs 296.00 | Rs 298.50 | 25,852 |
| 2026-08-11 | Rs 292.00 | Rs 300.00 | Rs 292.00 | Rs 300.00 | 35,029 |
| 2026-08-10 | Rs 293.10 | Rs 295.90 | Rs 293.00 | Rs 293.70 | 25,842 |
| 2026-08-07 | Rs 294.20 | Rs 299.20 | Rs 294.20 | Rs 296.00 | 27,204 |
| 2026-08-06 | Rs 299.00 | Rs 303.00 | Rs 297.50 | Rs 297.50 | 28,105 |
| 2026-08-05 | Rs 297.00 | Rs 301.00 | Rs 296.30 | Rs 299.00 | 42,180 |
| 2026-08-04 | Rs 303.00 | Rs 305.00 | Rs 295.00 | Rs 296.00 | 23,005 |
| 2026-08-03 | Rs 300.00 | Rs 302.80 | Rs 298.00 | Rs 298.00 | 41,767 |
| 2026-07-31 | Rs 296.70 | Rs 301.00 | Rs 296.60 | Rs 299.70 | 39,916 |
| 2026-07-30 | Rs 302.00 | Rs 302.80 | Rs 298.00 | Rs 300.00 | 35,643 |
| 2026-07-29 | Rs 301.20 | Rs 305.00 | Rs 300.70 | Rs 302.00 | 18,759 |
| 2026-07-28 | Rs 305.20 | Rs 306.00 | Rs 301.50 | Rs 302.00 | 61,529 |
| 2026-07-27 | Rs 309.00 | Rs 310.50 | Rs 305.10 | Rs 305.20 | 38,880 |
| 2026-07-24 | Rs 310.10 | Rs 318.00 | Rs 306.10 | Rs 309.00 | 121,022 |
| 2026-07-23 | Rs 304.10 | Rs 307.40 | Rs 302.40 | Rs 306.00 | 24,811 |
| 2026-07-22 | Rs 305.00 | Rs 308.90 | Rs 304.00 | Rs 305.90 | 29,640 |
| 2026-07-21 | Rs 310.00 | Rs 314.50 | Rs 304.00 | Rs 307.00 | 91,387 |
| 2026-07-20 | Rs 303.00 | Rs 310.00 | Rs 303.00 | Rs 309.90 | 81,908 |
| 2026-07-17 | Rs 298.00 | Rs 306.80 | Rs 294.20 | Rs 306.80 | 61,395 |
| 2026-07-16 | Rs 306.70 | Rs 306.70 | Rs 290.00 | Rs 290.00 | 141,142 |
| 2026-07-15 | Rs 290.00 | Rs 296.00 | Rs 289.00 | Rs 292.10 | 27,475 |
| 2026-07-14 | Rs 287.50 | Rs 294.90 | Rs 280.00 | Rs 289.90 | 52,684 |
| 2026-07-13 | Rs 307.90 | Rs 307.90 | Rs 289.30 | Rs 289.50 | 63,709 |
| 2026-07-10 | Rs 291.10 | Rs 299.90 | Rs 291.10 | Rs 295.00 | 50,003 |
| 2026-07-09 | Rs 293.00 | Rs 300.90 | Rs 292.00 | Rs 293.80 | 31,375 |
| 2026-07-08 | Rs 300.00 | Rs 300.00 | Rs 293.00 | Rs 293.00 | 52,473 |
| 2026-07-07 | Rs 281.70 | Rs 304.00 | Rs 281.70 | Rs 299.90 | 26,636 |
| 2026-07-06 | Rs 296.10 | Rs 298.00 | Rs 296.10 | Rs 296.50 | 48,714 |
| 2026-07-03 | Rs 298.50 | Rs 303.00 | Rs 297.00 | Rs 298.90 | 42,156 |
| 2026-07-02 | Rs 303.00 | Rs 303.00 | Rs 295.70 | Rs 299.90 | 26,756 |
| 2026-07-01 | Rs 296.00 | Rs 303.00 | Rs 296.00 | Rs 301.00 | 49,012 |
| 2026-06-30 | Rs 296.00 | Rs 299.00 | Rs 292.00 | Rs 292.10 | 49,849 |
| 2026-06-29 | Rs 300.00 | Rs 302.90 | Rs 296.10 | Rs 298.00 | 43,846 |
| 2026-06-26 | Rs 300.00 | Rs 304.00 | Rs 299.10 | Rs 300.00 | 58,394 |
| 2026-06-25 | Rs 301.00 | Rs 305.20 | Rs 300.00 | Rs 300.00 | 37,449 |
| 2026-06-24 | Rs 314.90 | Rs 314.90 | Rs 298.90 | Rs 303.00 | 64,154 |
| 2026-06-23 | Rs 294.50 | Rs 308.00 | Rs 294.50 | Rs 306.20 | 64,327 |
| 2026-06-22 | Rs 309.00 | Rs 311.90 | Rs 305.20 | Rs 310.00 | 75,139 |
| 2026-06-19 | Rs 312.00 | Rs 317.00 | Rs 310.10 | Rs 310.20 | 73,933 |
| 2026-06-18 | Rs 315.00 | Rs 319.00 | Rs 312.00 | Rs 313.10 | 80,074 |
| 2026-06-17 | Rs 316.10 | Rs 324.00 | Rs 316.10 | Rs 318.60 | 34,595 |
| 2026-06-16 | Rs 302.30 | Rs 326.60 | Rs 302.30 | Rs 316.50 | 99,802 |
| 2026-06-15 | Rs 337.50 | Rs 337.50 | Rs 317.00 | Rs 318.00 | 93,063 |
| 2026-06-12 | Rs 342.30 | Rs 342.30 | Rs 321.00 | Rs 321.50 | 237,998 |
| 2026-06-11 | Rs 310.00 | Rs 328.00 | Rs 309.00 | Rs 326.00 | 494,194 |
| 2026-06-10 | Rs 308.00 | Rs 312.00 | Rs 308.00 | Rs 309.50 | 81,955 |
| 2026-06-09 | Rs 306.00 | Rs 313.00 | Rs 305.50 | Rs 308.00 | 68,374 |
| 2026-06-08 | Rs 308.00 | Rs 311.90 | Rs 306.70 | Rs 308.00 | 55,186 |
| 2026-06-05 | Rs 310.00 | Rs 310.40 | Rs 304.10 | Rs 307.70 | 63,990 |
| 2026-06-04 | Rs 312.00 | Rs 313.00 | Rs 310.00 | Rs 310.70 | 53,142 |
| 2026-06-03 | Rs 327.10 | Rs 327.10 | Rs 308.50 | Rs 312.00 | 87,750 |
| 2026-06-02 | Rs 309.10 | Rs 312.00 | Rs 307.20 | Rs 311.60 | 47,889 |
| 2026-06-01 | Rs 319.00 | Rs 319.00 | Rs 305.00 | Rs 310.20 | 72,404 |
| 2026-05-27 | Rs 308.00 | Rs 313.90 | Rs 308.00 | Rs 311.00 | 65,556 |
| 2026-05-26 | Rs 312.00 | Rs 312.90 | Rs 306.00 | Rs 310.00 | 49,170 |
| 2026-05-25 | Rs 308.00 | Rs 315.00 | Rs 308.00 | Rs 312.00 | 58,934 |
| 2026-05-22 | Rs 324.00 | Rs 324.00 | Rs 306.10 | Rs 309.20 | 45,654 |
| 2026-05-21 | Rs 311.70 | Rs 311.80 | Rs 306.20 | Rs 309.00 | 26,152 |
| 2026-05-20 | Rs 302.00 | Rs 311.00 | Rs 302.00 | Rs 309.70 | 66,869 |
| 2026-05-19 | Rs 306.00 | Rs 309.90 | Rs 301.20 | Rs 304.60 | 31,592 |
| 2026-05-18 | Rs 307.00 | Rs 309.90 | Rs 304.00 | Rs 307.00 | 46,514 |
| 2026-05-15 | Rs 305.10 | Rs 310.00 | Rs 305.10 | Rs 307.00 | 34,800 |
| 2026-05-14 | Rs 313.50 | Rs 313.50 | Rs 304.00 | Rs 306.10 | 29,485 |
| 2026-05-13 | Rs 310.00 | Rs 310.00 | Rs 303.20 | Rs 307.70 | 38,761 |
| 2026-05-12 | Rs 322.00 | Rs 322.00 | Rs 305.00 | Rs 307.50 | 60,194 |
| 2026-05-11 | Rs 315.00 | Rs 320.00 | Rs 308.00 | Rs 315.00 | 110,482 |
| 2026-05-08 | Rs 301.00 | Rs 307.90 | Rs 300.00 | Rs 307.90 | 60,626 |
| 2026-05-07 | Rs 297.00 | Rs 301.00 | Rs 295.00 | Rs 301.00 | 34,824 |
| 2026-05-06 | Rs 298.00 | Rs 303.00 | Rs 295.10 | Rs 296.80 | 34,873 |
| 2026-05-05 | Rs 293.60 | Rs 301.00 | Rs 293.60 | Rs 296.00 | 38,405 |
| 2026-05-04 | Rs 304.00 | Rs 304.00 | Rs 295.00 | Rs 297.00 | 24,381 |
| 2026-04-30 | Rs 299.00 | Rs 303.90 | Rs 286.00 | Rs 303.90 | 73,697 |
| 2026-04-29 | Rs 305.00 | Rs 304.90 | Rs 300.10 | Rs 301.00 | 88,091 |
| 2026-04-28 | Rs 307.10 | Rs 311.00 | Rs 303.10 | Rs 305.00 | 67,761 |
| 2026-04-27 | Rs 303.00 | Rs 310.50 | Rs 300.20 | Rs 307.10 | 105,281 |
| 2026-04-24 | Rs 300.00 | Rs 305.00 | Rs 299.00 | Rs 303.00 | 118,933 |
| 2026-04-23 | Rs 310.00 | Rs 315.00 | Rs 301.10 | Rs 304.80 | 77,971 |
| 2026-04-22 | Rs 305.00 | Rs 314.00 | Rs 300.00 | Rs 310.00 | 116,067 |
| 2026-04-21 | Rs 310.10 | Rs 317.00 | Rs 306.10 | Rs 307.00 | 57,068 |
| 2026-04-20 | Rs 312.00 | Rs 314.90 | Rs 308.30 | Rs 310.30 | 70,984 |
| 2026-04-17 | Rs 317.00 | Rs 319.90 | Rs 311.80 | Rs 316.00 | 115,051 |
| 2026-04-16 | Rs 323.00 | Rs 327.00 | Rs 316.00 | Rs 317.00 | 68,593 |
| 2026-04-15 | Rs 319.00 | Rs 330.00 | Rs 319.00 | Rs 326.30 | 139,584 |
| 2026-04-13 | Rs 326.00 | Rs 326.00 | Rs 315.00 | Rs 319.00 | 93,493 |
| 2026-04-10 | Rs 319.10 | Rs 326.00 | Rs 314.60 | Rs 322.00 | 90,519 |
| 2026-04-09 | Rs 320.00 | Rs 326.00 | Rs 317.10 | Rs 324.00 | 121,346 |
| 2026-04-08 | Rs 301.00 | Rs 319.00 | Rs 301.00 | Rs 319.00 | 227,588 |
| 2026-04-07 | Rs 312.00 | Rs 317.00 | Rs 305.30 | Rs 307.10 | 127,885 |
| 2026-04-06 | Rs 295.00 | Rs 309.90 | Rs 292.00 | Rs 309.00 | 147,570 |
| 2026-04-05 | Rs 306.10 | Rs 310.00 | Rs 290.00 | Rs 292.00 | 223,409 |
| 2026-04-02 | Rs 308.00 | Rs 318.10 | Rs 302.00 | Rs 311.00 | 168,190 |
| 2026-04-01 | Rs 325.00 | Rs 325.00 | Rs 304.50 | Rs 312.00 | 155,477 |
| 2026-03-31 | Rs 316.50 | Rs 328.00 | Rs 310.00 | Rs 325.00 | 179,771 |
| 2026-03-30 | Rs 322.60 | Rs 335.50 | Rs 319.10 | Rs 320.00 | 201,093 |
| 2026-03-29 | Rs 350.00 | Rs 350.00 | Rs 329.00 | Rs 329.10 | 223,688 |
| 2026-03-26 | Rs 343.00 | Rs 346.80 | Rs 337.10 | Rs 346.00 | 142,277 |
| 2026-03-25 | Rs 355.00 | Rs 355.00 | Rs 341.20 | Rs 343.00 | 228,003 |
| 2026-03-24 | Rs 345.00 | Rs 361.00 | Rs 345.00 | Rs 353.00 | 611,250 |
| 2026-03-23 | Rs 340.00 | Rs 340.00 | Rs 329.00 | Rs 338.50 | 281,975 |
| 2026-03-22 | Rs 345.00 | Rs 349.00 | Rs 330.10 | Rs 335.90 | 421,086 |
| 2026-03-19 | Rs 347.00 | Rs 355.00 | Rs 341.10 | Rs 345.00 | 348,922 |
| 2026-03-17 | Rs 348.80 | Rs 348.80 | Rs 333.00 | Rs 344.90 | 312,293 |
| 2026-03-16 | Rs 320.00 | Rs 345.70 | Rs 318.50 | Rs 342.00 | 912,697 |
| 2026-03-15 | Rs 326.30 | Rs 326.30 | Rs 314.00 | Rs 321.10 | 253,337 |
| 2026-03-12 | Rs 320.00 | Rs 323.80 | Rs 314.00 | Rs 320.00 | 282,498 |
| 2026-03-11 | Rs 320.00 | Rs 329.00 | Rs 313.20 | Rs 316.00 | 269,420 |
| 2026-03-10 | Rs 333.00 | Rs 333.00 | Rs 306.00 | Rs 320.00 | 555,493 |
| 2026-03-09 | Rs 304.00 | Rs 328.90 | Rs 304.00 | Rs 327.00 | 32,195 |
| 2026-03-03 | Rs 283.10 | Rs 301.50 | Rs 283.00 | Rs 299.00 | 156,298 |
| 2026-03-01 | Rs 282.00 | Rs 288.00 | Rs 280.00 | Rs 286.50 | 67,156 |
| 2026-02-26 | Rs 288.90 | Rs 288.90 | Rs 283.00 | Rs 284.00 | 85,985 |
| 2026-02-25 | Rs 292.50 | Rs 292.50 | Rs 285.00 | Rs 285.50 | 65,693 |
| 2026-02-24 | Rs 281.00 | Rs 287.00 | Rs 280.60 | Rs 286.80 | 77,081 |
| 2026-02-23 | Rs 283.00 | Rs 288.60 | Rs 281.00 | Rs 281.00 | 85,951 |
| 2026-02-22 | Rs 289.00 | Rs 293.00 | Rs 281.00 | Rs 283.00 | 136,235 |
| 2026-02-17 | Rs 309.00 | Rs 309.00 | Rs 288.20 | Rs 289.00 | 247,378 |
| 2026-02-16 | Rs 316.00 | Rs 320.00 | Rs 302.00 | Rs 303.00 | 246,274 |
| 2026-02-12 | Rs 299.00 | Rs 320.00 | Rs 297.10 | Rs 314.00 | 926,327 |
| 2026-02-11 | Rs 291.20 | Rs 300.00 | Rs 284.50 | Rs 299.00 | 181,126 |
| 2026-02-10 | Rs 284.00 | Rs 291.00 | Rs 281.00 | Rs 285.50 | 133,734 |
| 2026-02-09 | Rs 288.20 | Rs 291.50 | Rs 282.00 | Rs 284.00 | 136,480 |
| 2026-02-08 | Rs 290.00 | Rs 295.00 | Rs 285.00 | Rs 288.20 | 167,655 |
| 2026-02-05 | Rs 285.00 | Rs 292.70 | Rs 281.00 | Rs 289.70 | 227,346 |
| 2026-02-04 | Rs 291.00 | Rs 291.00 | Rs 280.00 | Rs 280.40 | 112,721 |
| 2026-02-03 | Rs 284.10 | Rs 292.00 | Rs 283.00 | Rs 286.00 | 136,777 |
| 2026-02-02 | Rs 299.00 | Rs 299.00 | Rs 286.50 | Rs 289.80 | 221,504 |
| 2026-02-01 | Rs 304.00 | Rs 304.00 | Rs 291.20 | Rs 294.00 | 152,683 |
| 2026-01-29 | Rs 295.00 | Rs 310.00 | Rs 290.00 | Rs 299.00 | 524,557 |
| 2026-01-28 | Rs 288.00 | Rs 294.70 | Rs 279.00 | Rs 290.00 | 267,885 |
| 2026-01-27 | Rs 294.00 | Rs 296.50 | Rs 280.00 | Rs 283.00 | 309,288 |
| 2026-01-26 | Rs 295.00 | Rs 297.00 | Rs 284.00 | Rs 289.00 | 345,166 |
| 2026-01-25 | Rs 271.00 | Rs 293.10 | Rs 266.50 | Rs 289.60 | 532,218 |
| 2026-01-22 | Rs 271.00 | Rs 271.00 | Rs 264.10 | Rs 266.50 | 137,598 |
| 2026-01-21 | Rs 265.10 | Rs 270.00 | Rs 263.00 | Rs 265.90 | 151,267 |
| 2026-01-20 | Rs 266.00 | Rs 270.00 | Rs 263.00 | Rs 264.00 | 144,302 |
| 2026-01-18 | Rs 266.00 | Rs 271.00 | Rs 262.90 | Rs 264.90 | 128,615 |
| 2026-01-14 | Rs 262.00 | Rs 272.00 | Rs 260.00 | Rs 266.00 | 209,519 |
| 2026-01-13 | Rs 251.50 | Rs 260.50 | Rs 249.70 | Rs 257.50 | 226,200 |
| 2026-01-12 | Rs 259.79 | Rs 262.00 | Rs 251.00 | Rs 254.50 | 189,527 |
| 2026-01-08 | Rs 259.00 | Rs 264.00 | Rs 259.00 | Rs 261.90 | 83,992 |
| 2026-01-07 | Rs 260.00 | Rs 269.00 | Rs 260.00 | Rs 263.80 | 60,333 |
| 2026-01-06 | Rs 260.00 | Rs 271.00 | Rs 260.00 | Rs 262.00 | 93,916 |
| 2026-01-05 | Rs 259.00 | Rs 267.00 | Rs 258.80 | Rs 263.60 | 95,663 |
| 2026-01-04 | Rs 269.00 | Rs 269.00 | Rs 259.00 | Rs 261.00 | 107,995 |
| 2026-01-01 | Rs 270.00 | Rs 272.00 | Rs 265.00 | Rs 265.00 | 75,170 |
| 2025-12-31 | Rs 270.00 | Rs 273.00 | Rs 266.00 | Rs 270.00 | 115,221 |
| 2025-12-29 | Rs 271.50 | Rs 274.40 | Rs 267.50 | Rs 268.00 | 34,402 |
| 2025-12-28 | Rs 272.00 | Rs 275.00 | Rs 267.00 | Rs 271.00 | 78,242 |
| 2025-12-24 | Rs 274.00 | Rs 274.00 | Rs 268.00 | Rs 269.70 | 87,395 |
| 2025-12-23 | Rs 269.00 | Rs 273.00 | Rs 268.60 | Rs 270.70 | 53,156 |
| 2025-12-22 | Rs 275.00 | Rs 277.90 | Rs 271.50 | Rs 273.90 | 85,598 |
| 2025-12-21 | Rs 267.00 | Rs 278.40 | Rs 266.10 | Rs 277.00 | 161,103 |
| 2025-12-18 | Rs 277.00 | Rs 277.00 | Rs 265.00 | Rs 267.20 | 99,104 |
| 2025-12-17 | Rs 265.00 | Rs 274.30 | Rs 265.00 | Rs 271.90 | 84,618 |
| 2025-12-16 | Rs 272.00 | Rs 272.00 | Rs 267.20 | Rs 269.80 | 58,026 |
| 2025-12-15 | Rs 266.60 | Rs 277.00 | Rs 265.50 | Rs 268.30 | 79,273 |
| 2025-12-14 | Rs 275.00 | Rs 278.20 | Rs 270.40 | Rs 272.00 | 74,215 |
| 2025-12-11 | Rs 276.00 | Rs 278.50 | Rs 275.10 | Rs 275.70 | 76,022 |
| 2025-12-10 | Rs 279.00 | Rs 281.90 | Rs 275.40 | Rs 277.90 | 94,200 |
| 2025-12-09 | Rs 275.10 | Rs 281.00 | Rs 274.20 | Rs 278.80 | 72,663 |
| 2025-12-08 | Rs 276.00 | Rs 279.90 | Rs 273.00 | Rs 274.50 | 155,400 |
| 2025-12-07 | Rs 282.30 | Rs 282.40 | Rs 273.50 | Rs 275.00 | 147,567 |
| 2025-12-03 | Rs 292.00 | Rs 294.90 | Rs 284.20 | Rs 285.60 | 97,931 |
| 2025-12-02 | Rs 280.00 | Rs 293.00 | Rs 274.40 | Rs 292.00 | 218,291 |
| 2025-12-01 | Rs 283.00 | Rs 283.00 | Rs 274.00 | Rs 275.00 | 111,562 |
| 2025-11-30 | Rs 290.00 | Rs 290.00 | Rs 277.50 | Rs 277.50 | 236,476 |
| 2025-11-27 | Rs 294.00 | Rs 294.00 | Rs 285.00 | Rs 287.00 | 147,786 |
| 2025-11-26 | Rs 299.00 | Rs 299.00 | Rs 285.20 | Rs 290.50 | 203,190 |
| 2025-11-25 | Rs 299.00 | Rs 299.00 | Rs 292.00 | Rs 294.00 | 92,971 |
| 2025-11-24 | Rs 290.00 | Rs 299.90 | Rs 289.00 | Rs 296.00 | 212,838 |
| 2025-11-23 | Rs 308.70 | Rs 308.70 | Rs 283.50 | Rs 290.90 | 1,186,078 |
| 2025-11-20 | Rs 329.00 | Rs 329.00 | Rs 312.00 | Rs 315.00 | 42,988 |
| 2025-11-19 | Rs 340.00 | Rs 340.00 | Rs 322.00 | Rs 323.00 | 32,172 |
| 2025-11-18 | Rs 338.00 | Rs 343.50 | Rs 331.40 | Rs 335.00 | 25,787 |
| 2025-11-17 | Rs 335.00 | Rs 340.40 | Rs 330.00 | Rs 338.00 | 25,497 |
| 2025-11-16 | Rs 347.00 | Rs 348.90 | Rs 335.20 | Rs 335.20 | 18,285 |
| 2025-11-13 | Rs 354.00 | Rs 361.00 | Rs 346.80 | Rs 353.70 | 10,931 |
| 2025-11-12 | Rs 352.10 | Rs 361.00 | Rs 346.00 | Rs 361.00 | 11,437 |
| 2025-11-11 | Rs 361.80 | Rs 365.00 | Rs 356.10 | Rs 357.00 | 13,219 |
| 2025-11-10 | Rs 360.00 | Rs 373.00 | Rs 354.90 | Rs 369.10 | 31,740 |
| 2025-11-09 | Rs 375.00 | Rs 375.00 | Rs 362.00 | Rs 366.00 | 7,340 |
| 2025-11-06 | Rs 393.70 | Rs 393.70 | Rs 366.20 | Rs 381.80 | 19,053 |
| 2025-11-05 | Rs 370.00 | Rs 395.70 | Rs 350.20 | Rs 388.00 | 20,689 |
| 2025-11-04 | Rs 374.00 | Rs 394.00 | Rs 370.00 | Rs 371.00 | 12,375 |
| 2025-11-03 | Rs 395.00 | Rs 395.00 | Rs 372.10 | Rs 376.50 | 33,780 |
| 2025-11-02 | Rs 377.40 | Rs 395.00 | Rs 373.00 | Rs 395.00 | 41,814 |
| 2025-10-30 | Rs 352.80 | Rs 377.40 | Rs 346.00 | Rs 377.40 | 44,384 |
| 2025-10-29 | Rs 344.00 | Rs 372.00 | Rs 339.00 | Rs 346.00 | 20,070 |
| 2025-10-28 | Rs 332.60 | Rs 352.00 | Rs 332.60 | Rs 339.00 | 10,618 |
| 2025-10-26 | Rs 337.00 | Rs 348.90 | Rs 318.00 | Rs 339.00 | 5,006 |
| 2025-10-19 | Rs 341.10 | Rs 345.00 | Rs 335.10 | Rs 342.00 | 3,625 |
| 2025-10-16 | Rs 347.00 | Rs 358.00 | Rs 326.80 | Rs 347.10 | 5,860 |
| 2025-10-15 | Rs 354.00 | Rs 381.40 | Rs 340.10 | Rs 354.00 | 14,936 |
| 2025-10-14 | Rs 381.00 | Rs 381.00 | Rs 347.00 | Rs 360.00 | 14,639 |
| 2025-10-13 | Rs 360.10 | Rs 380.40 | Rs 360.10 | Rs 375.00 | 3,555 |
| 2025-10-12 | Rs 397.00 | Rs 397.00 | Rs 366.00 | Rs 367.00 | 14,377 |
| 2025-10-09 | Rs 383.00 | Rs 405.90 | Rs 380.00 | Rs 390.00 | 12,566 |
| 2025-10-08 | Rs 390.00 | Rs 391.00 | Rs 368.00 | Rs 376.20 | 32,510 |
| 2025-10-07 | Rs 390.10 | Rs 392.00 | Rs 375.00 | Rs 383.90 | 6,214 |
| 2025-09-28 | Rs 404.00 | Rs 404.00 | Rs 391.00 | Rs 394.90 | 3,292 |
| 2025-09-25 | Rs 395.00 | Rs 401.00 | Rs 391.00 | Rs 397.00 | 2,330 |
| 2025-09-24 | Rs 415.00 | Rs 415.00 | Rs 394.00 | Rs 394.00 | 7,118 |
| 2025-09-23 | Rs 394.00 | Rs 420.00 | Rs 394.00 | Rs 407.00 | 7,630 |
| 2025-09-21 | Rs 370.00 | Rs 403.00 | Rs 370.00 | Rs 395.64 | 14,780 |
| 2025-09-18 | Rs 381.00 | Rs 381.00 | Rs 373.40 | Rs 373.40 | 215 |
| 2025-09-08 | Rs 395.00 | Rs 400.10 | Rs 386.30 | Rs 388.25 | 10,930 |
| 2025-09-07 | Rs 400.00 | Rs 408.50 | Rs 394.60 | Rs 402.36 | 5,452 |
| 2025-09-04 | Rs 412.00 | Rs 415.30 | Rs 376.80 | Rs 400.68 | 65,914 |