Panchthar Power Company Limited (PPCL) Price History
Daily open, high, low, close and volume for Panchthar Power Company Limited (PPCL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 336.00 | Rs 336.80 | Rs 328.20 | Rs 335.00 | 18,127 |
| 2026-10-08 | Rs 336.00 | Rs 336.00 | Rs 332.20 | Rs 335.00 | 4,693 |
| 2026-10-07 | Rs 332.00 | Rs 348.00 | Rs 331.00 | Rs 337.00 | 109,808 |
| 2026-10-06 | Rs 315.40 | Rs 332.00 | Rs 315.40 | Rs 332.00 | 1,265 |
| 2026-10-05 | Rs 327.20 | Rs 332.80 | Rs 327.20 | Rs 332.00 | 1,612 |
| 2026-10-02 | Rs 338.00 | Rs 338.00 | Rs 326.00 | Rs 335.00 | 20,907 |
| 2026-10-01 | Rs 314.50 | Rs 333.10 | Rs 314.50 | Rs 333.00 | 10,830 |
| 2026-09-30 | Rs 339.00 | Rs 339.00 | Rs 327.50 | Rs 331.00 | 4,753 |
| 2026-09-29 | Rs 331.00 | Rs 331.00 | Rs 327.10 | Rs 330.00 | 5,566 |
| 2026-09-28 | Rs 351.70 | Rs 351.70 | Rs 327.00 | Rs 335.00 | 100,483 |
| 2026-09-24 | Rs 341.00 | Rs 341.00 | Rs 332.00 | Rs 335.00 | 13,067 |
| 2026-09-23 | Rs 324.00 | Rs 343.00 | Rs 324.00 | Rs 337.90 | 11,016 |
| 2026-09-22 | Rs 364.80 | Rs 364.80 | Rs 339.00 | Rs 341.00 | 34,421 |
| 2026-09-18 | Rs 340.10 | Rs 347.50 | Rs 340.10 | Rs 347.50 | 15,728 |
| 2026-09-17 | Rs 349.00 | Rs 349.00 | Rs 339.00 | Rs 344.00 | 4,573 |
| 2026-09-16 | Rs 345.00 | Rs 345.00 | Rs 340.00 | Rs 342.90 | 11,541 |
| 2026-09-15 | Rs 355.00 | Rs 355.00 | Rs 342.70 | Rs 348.00 | 15,764 |
| 2026-09-14 | Rs 342.90 | Rs 342.90 | Rs 331.00 | Rs 338.90 | 20,449 |
| 2026-09-11 | Rs 325.00 | Rs 334.70 | Rs 322.00 | Rs 334.70 | 16,980 |
| 2026-09-10 | Rs 351.20 | Rs 351.20 | Rs 325.10 | Rs 331.90 | 11,253 |
| 2026-09-09 | Rs 344.50 | Rs 344.50 | Rs 327.70 | Rs 334.50 | 4,571 |
| 2026-09-07 | Rs 335.00 | Rs 344.50 | Rs 326.30 | Rs 338.50 | 7,990 |
| 2026-09-03 | Rs 345.40 | Rs 345.40 | Rs 325.10 | Rs 335.00 | 3,967 |
| 2026-09-02 | Rs 330.00 | Rs 337.00 | Rs 320.10 | Rs 329.00 | 782 |
| 2026-09-01 | Rs 342.10 | Rs 342.10 | Rs 318.10 | Rs 330.00 | 9,421 |
| 2026-08-31 | Rs 317.10 | Rs 330.00 | Rs 317.10 | Rs 325.90 | 18,337 |
| 2026-08-27 | Rs 321.00 | Rs 327.00 | Rs 312.50 | Rs 326.90 | 11,377 |
| 2026-08-26 | Rs 326.10 | Rs 332.50 | Rs 325.00 | Rs 327.70 | 9,069 |
| 2026-08-25 | Rs 332.90 | Rs 332.90 | Rs 328.00 | Rs 329.70 | 4,346 |
| 2026-08-24 | Rs 345.00 | Rs 354.00 | Rs 327.50 | Rs 331.00 | 93,288 |
| 2026-08-21 | Rs 340.00 | Rs 344.00 | Rs 328.00 | Rs 329.10 | 9,805 |
| 2026-08-20 | Rs 333.00 | Rs 335.00 | Rs 330.60 | Rs 335.00 | 7,340 |
| 2026-08-19 | Rs 330.10 | Rs 335.00 | Rs 323.00 | Rs 335.00 | 120,724 |
| 2026-08-18 | Rs 355.00 | Rs 355.00 | Rs 330.20 | Rs 333.90 | 13,405 |
| 2026-08-17 | Rs 332.10 | Rs 340.00 | Rs 332.10 | Rs 338.30 | 4,043 |
| 2026-08-14 | Rs 344.00 | Rs 344.00 | Rs 333.00 | Rs 334.90 | 4,269 |
| 2026-08-13 | Rs 335.50 | Rs 344.90 | Rs 333.00 | Rs 337.00 | 24,770 |
| 2026-08-12 | Rs 321.00 | Rs 339.00 | Rs 321.00 | Rs 335.50 | 6,280 |
| 2026-08-11 | Rs 335.00 | Rs 338.90 | Rs 330.10 | Rs 337.80 | 7,123 |
| 2026-08-10 | Rs 331.00 | Rs 337.00 | Rs 331.00 | Rs 335.00 | 11,404 |
| 2026-08-07 | Rs 357.00 | Rs 357.00 | Rs 336.00 | Rs 338.90 | 4,212 |
| 2026-08-06 | Rs 358.00 | Rs 358.00 | Rs 335.00 | Rs 340.00 | 10,682 |
| 2026-08-05 | Rs 323.60 | Rs 342.90 | Rs 323.60 | Rs 341.00 | 6,384 |
| 2026-08-04 | Rs 339.20 | Rs 342.70 | Rs 336.00 | Rs 340.60 | 12,527 |
| 2026-08-03 | Rs 328.70 | Rs 348.00 | Rs 328.70 | Rs 348.00 | 23,601 |
| 2026-07-31 | Rs 321.10 | Rs 346.00 | Rs 321.10 | Rs 345.90 | 10,871 |
| 2026-07-30 | Rs 349.00 | Rs 349.00 | Rs 330.00 | Rs 338.00 | 12,521 |
| 2026-07-29 | Rs 355.00 | Rs 355.00 | Rs 341.00 | Rs 346.90 | 7,070 |
| 2026-07-28 | Rs 330.90 | Rs 349.90 | Rs 330.90 | Rs 348.00 | 5,849 |
| 2026-07-27 | Rs 353.90 | Rs 353.90 | Rs 344.00 | Rs 348.00 | 8,157 |
| 2026-07-24 | Rs 358.00 | Rs 358.00 | Rs 342.70 | Rs 352.50 | 19,158 |
| 2026-07-23 | Rs 355.50 | Rs 355.50 | Rs 342.40 | Rs 353.00 | 7,149 |
| 2026-07-22 | Rs 348.60 | Rs 354.90 | Rs 345.00 | Rs 349.00 | 28,952 |
| 2026-07-21 | Rs 378.00 | Rs 378.00 | Rs 347.00 | Rs 359.00 | 11,606 |
| 2026-07-20 | Rs 363.30 | Rs 363.30 | Rs 343.90 | Rs 360.00 | 17,235 |
| 2026-07-17 | Rs 338.00 | Rs 348.00 | Rs 333.00 | Rs 346.00 | 14,383 |
| 2026-07-16 | Rs 340.80 | Rs 340.80 | Rs 327.00 | Rs 330.00 | 5,691 |
| 2026-07-15 | Rs 334.70 | Rs 341.20 | Rs 326.90 | Rs 334.00 | 2,437 |
| 2026-07-14 | Rs 327.00 | Rs 343.90 | Rs 317.40 | Rs 325.00 | 26,018 |
| 2026-07-13 | Rs 325.00 | Rs 330.00 | Rs 319.00 | Rs 324.00 | 32,459 |
| 2026-07-10 | Rs 330.00 | Rs 344.00 | Rs 323.00 | Rs 329.00 | 14,785 |
| 2026-07-09 | Rs 329.00 | Rs 333.90 | Rs 324.10 | Rs 328.70 | 5,566 |
| 2026-07-08 | Rs 333.00 | Rs 338.50 | Rs 330.00 | Rs 333.00 | 12,285 |
| 2026-07-07 | Rs 342.00 | Rs 342.00 | Rs 335.00 | Rs 336.00 | 9,415 |
| 2026-07-06 | Rs 340.00 | Rs 342.90 | Rs 337.00 | Rs 342.00 | 7,065 |
| 2026-07-03 | Rs 360.00 | Rs 363.90 | Rs 340.00 | Rs 347.80 | 22,279 |
| 2026-07-02 | Rs 376.90 | Rs 376.90 | Rs 340.00 | Rs 347.00 | 14,226 |
| 2026-07-01 | Rs 343.70 | Rs 365.70 | Rs 337.00 | Rs 359.00 | 17,268 |
| 2026-06-30 | Rs 356.30 | Rs 356.30 | Rs 335.00 | Rs 337.00 | 19,438 |
| 2026-06-29 | Rs 346.10 | Rs 349.40 | Rs 345.00 | Rs 346.00 | 5,940 |
| 2026-06-26 | Rs 346.00 | Rs 357.00 | Rs 345.20 | Rs 353.90 | 7,483 |
| 2026-06-25 | Rs 362.00 | Rs 363.00 | Rs 351.10 | Rs 351.10 | 5,973 |
| 2026-06-24 | Rs 381.50 | Rs 381.50 | Rs 351.10 | Rs 364.50 | 7,636 |
| 2026-06-23 | Rs 363.10 | Rs 364.20 | Rs 356.00 | Rs 363.40 | 10,992 |
| 2026-06-22 | Rs 384.30 | Rs 384.30 | Rs 363.00 | Rs 372.70 | 15,565 |
| 2026-06-19 | Rs 384.30 | Rs 384.30 | Rs 364.00 | Rs 366.90 | 6,890 |
| 2026-06-18 | Rs 374.00 | Rs 385.20 | Rs 365.00 | Rs 366.00 | 5,166 |
| 2026-06-17 | Rs 387.20 | Rs 387.20 | Rs 365.00 | Rs 365.00 | 20,753 |
| 2026-06-16 | Rs 393.50 | Rs 393.50 | Rs 365.00 | Rs 368.80 | 12,780 |
| 2026-06-15 | Rs 375.00 | Rs 375.00 | Rs 364.00 | Rs 374.80 | 26,314 |
| 2026-06-12 | Rs 399.00 | Rs 399.00 | Rs 370.00 | Rs 378.00 | 10,603 |
| 2026-06-11 | Rs 373.00 | Rs 381.90 | Rs 373.00 | Rs 380.00 | 2,002 |
| 2026-06-10 | Rs 373.10 | Rs 384.20 | Rs 373.10 | Rs 384.00 | 3,491 |
| 2026-06-09 | Rs 373.40 | Rs 384.00 | Rs 370.00 | Rs 384.00 | 6,848 |
| 2026-06-08 | Rs 376.10 | Rs 384.00 | Rs 372.60 | Rs 384.00 | 4,016 |
| 2026-06-05 | Rs 389.00 | Rs 398.90 | Rs 376.00 | Rs 386.00 | 16,054 |
| 2026-06-04 | Rs 380.40 | Rs 390.00 | Rs 380.00 | Rs 390.00 | 6,277 |
| 2026-06-03 | Rs 391.00 | Rs 391.00 | Rs 379.30 | Rs 389.00 | 6,559 |
| 2026-06-02 | Rs 394.50 | Rs 394.50 | Rs 383.20 | Rs 386.00 | 5,342 |
| 2026-06-01 | Rs 409.50 | Rs 409.50 | Rs 370.00 | Rs 386.40 | 23,230 |
| 2026-05-27 | Rs 395.00 | Rs 395.00 | Rs 380.20 | Rs 390.00 | 27,569 |
| 2026-05-26 | Rs 386.00 | Rs 388.00 | Rs 383.60 | Rs 384.40 | 3,473 |
| 2026-05-25 | Rs 380.00 | Rs 393.90 | Rs 378.00 | Rs 390.00 | 13,693 |
| 2026-05-22 | Rs 373.00 | Rs 382.00 | Rs 373.00 | Rs 380.00 | 4,389 |
| 2026-05-21 | Rs 397.90 | Rs 397.90 | Rs 375.10 | Rs 379.70 | 13,450 |
| 2026-05-20 | Rs 365.00 | Rs 382.00 | Rs 365.00 | Rs 379.00 | 4,019 |
| 2026-05-19 | Rs 373.10 | Rs 378.00 | Rs 371.30 | Rs 375.00 | 1,964 |
| 2026-05-18 | Rs 368.20 | Rs 377.80 | Rs 368.20 | Rs 372.60 | 7,943 |
| 2026-05-15 | Rs 393.70 | Rs 393.70 | Rs 372.00 | Rs 372.00 | 7,909 |
| 2026-05-14 | Rs 393.70 | Rs 393.70 | Rs 370.50 | Rs 375.00 | 4,918 |
| 2026-05-13 | Rs 377.00 | Rs 377.00 | Rs 370.00 | Rs 375.00 | 10,660 |
| 2026-05-12 | Rs 407.80 | Rs 407.80 | Rs 377.30 | Rs 377.30 | 11,900 |
| 2026-05-11 | Rs 399.00 | Rs 399.00 | Rs 380.00 | Rs 388.40 | 11,528 |
| 2026-05-08 | Rs 378.00 | Rs 380.00 | Rs 365.10 | Rs 380.00 | 22,301 |
| 2026-05-07 | Rs 370.00 | Rs 373.60 | Rs 365.00 | Rs 372.80 | 4,531 |
| 2026-05-06 | Rs 380.00 | Rs 380.00 | Rs 365.00 | Rs 369.00 | 14,471 |
| 2026-05-05 | Rs 377.00 | Rs 377.00 | Rs 370.00 | Rs 371.00 | 6,094 |
| 2026-05-04 | Rs 385.00 | Rs 385.00 | Rs 368.00 | Rs 371.00 | 7,228 |
| 2026-04-30 | Rs 375.00 | Rs 380.00 | Rs 370.00 | Rs 375.50 | 14,728 |
| 2026-04-29 | Rs 398.00 | Rs 398.00 | Rs 377.50 | Rs 378.20 | 10,619 |
| 2026-04-28 | Rs 387.80 | Rs 398.50 | Rs 379.10 | Rs 379.10 | 18,704 |
| 2026-04-27 | Rs 383.00 | Rs 403.90 | Rs 380.00 | Rs 387.80 | 13,069 |
| 2026-04-24 | Rs 403.50 | Rs 403.50 | Rs 379.20 | Rs 383.00 | 16,343 |
| 2026-04-23 | Rs 404.70 | Rs 404.70 | Rs 382.00 | Rs 384.30 | 11,727 |
| 2026-04-22 | Rs 379.00 | Rs 396.00 | Rs 378.30 | Rs 393.00 | 36,140 |
| 2026-04-21 | Rs 383.10 | Rs 417.50 | Rs 383.10 | Rs 389.90 | 33,489 |
| 2026-04-20 | Rs 425.10 | Rs 425.10 | Rs 390.00 | Rs 394.90 | 54,158 |
| 2026-04-17 | Rs 413.10 | Rs 425.00 | Rs 400.20 | Rs 404.90 | 83,912 |
| 2026-04-16 | Rs 425.00 | Rs 425.00 | Rs 402.70 | Rs 405.00 | 40,680 |
| 2026-04-15 | Rs 423.00 | Rs 424.90 | Rs 413.60 | Rs 417.00 | 62,381 |
| 2026-04-13 | Rs 399.10 | Rs 421.00 | Rs 399.10 | Rs 415.00 | 105,458 |
| 2026-04-10 | Rs 417.60 | Rs 417.60 | Rs 397.00 | Rs 407.00 | 36,284 |
| 2026-04-09 | Rs 405.00 | Rs 410.00 | Rs 396.90 | Rs 409.90 | 37,257 |
| 2026-04-08 | Rs 400.00 | Rs 402.90 | Rs 392.00 | Rs 397.20 | 27,382 |
| 2026-04-07 | Rs 396.00 | Rs 401.90 | Rs 389.00 | Rs 392.90 | 38,961 |
| 2026-04-06 | Rs 377.50 | Rs 395.20 | Rs 375.00 | Rs 395.20 | 27,080 |
| 2026-04-05 | Rs 400.30 | Rs 400.30 | Rs 370.10 | Rs 370.10 | 111,491 |
| 2026-04-02 | Rs 394.90 | Rs 399.00 | Rs 380.00 | Rs 392.50 | 66,237 |
| 2026-04-01 | Rs 422.20 | Rs 422.20 | Rs 387.50 | Rs 390.00 | 65,186 |
| 2026-03-31 | Rs 417.10 | Rs 417.10 | Rs 402.40 | Rs 414.00 | 53,831 |
| 2026-03-30 | Rs 428.90 | Rs 428.90 | Rs 404.10 | Rs 409.00 | 53,714 |
| 2026-03-29 | Rs 434.00 | Rs 435.00 | Rs 420.00 | Rs 420.50 | 168,025 |
| 2026-03-26 | Rs 427.00 | Rs 442.90 | Rs 427.00 | Rs 434.00 | 69,971 |
| 2026-03-25 | Rs 450.00 | Rs 450.00 | Rs 432.60 | Rs 435.60 | 107,238 |
| 2026-03-24 | Rs 429.00 | Rs 462.00 | Rs 423.70 | Rs 444.40 | 106,065 |
| 2026-03-23 | Rs 429.70 | Rs 430.00 | Rs 420.00 | Rs 429.00 | 56,194 |
| 2026-03-22 | Rs 442.00 | Rs 442.00 | Rs 420.20 | Rs 423.50 | 147,626 |
| 2026-03-19 | Rs 416.50 | Rs 439.00 | Rs 416.50 | Rs 434.00 | 207,273 |
| 2026-03-17 | Rs 430.50 | Rs 435.00 | Rs 423.00 | Rs 425.00 | 126,288 |
| 2026-03-16 | Rs 422.40 | Rs 438.50 | Rs 422.40 | Rs 431.00 | 111,907 |
| 2026-03-15 | Rs 416.50 | Rs 432.90 | Rs 408.20 | Rs 431.00 | 169,089 |
| 2026-03-12 | Rs 420.00 | Rs 426.50 | Rs 410.00 | Rs 424.90 | 175,706 |
| 2026-03-11 | Rs 411.50 | Rs 424.00 | Rs 407.00 | Rs 412.00 | 161,968 |
| 2026-03-10 | Rs 411.00 | Rs 415.00 | Rs 391.10 | Rs 411.00 | 194,692 |
| 2026-03-09 | Rs 395.20 | Rs 403.90 | Rs 395.20 | Rs 403.90 | 1,120 |
| 2026-03-03 | Rs 379.00 | Rs 387.50 | Rs 375.50 | Rs 387.50 | 50,054 |
| 2026-03-01 | Rs 367.00 | Rs 376.00 | Rs 366.20 | Rs 376.00 | 20,069 |
| 2026-02-26 | Rs 370.10 | Rs 372.00 | Rs 370.00 | Rs 371.00 | 14,205 |
| 2026-02-25 | Rs 366.20 | Rs 373.20 | Rs 366.20 | Rs 372.00 | 10,911 |
| 2026-02-24 | Rs 371.70 | Rs 379.00 | Rs 366.80 | Rs 370.00 | 16,035 |
| 2026-02-23 | Rs 363.10 | Rs 369.90 | Rs 363.10 | Rs 364.50 | 16,971 |
| 2026-02-22 | Rs 370.10 | Rs 370.10 | Rs 365.20 | Rs 366.10 | 37,449 |
| 2026-02-17 | Rs 376.00 | Rs 388.00 | Rs 372.20 | Rs 372.20 | 53,441 |
| 2026-02-16 | Rs 378.00 | Rs 390.00 | Rs 378.00 | Rs 382.70 | 48,797 |
| 2026-02-12 | Rs 380.00 | Rs 390.00 | Rs 375.20 | Rs 382.00 | 52,505 |
| 2026-02-11 | Rs 380.00 | Rs 380.00 | Rs 371.00 | Rs 377.00 | 24,778 |
| 2026-02-10 | Rs 382.00 | Rs 386.00 | Rs 372.00 | Rs 379.40 | 97,647 |
| 2026-02-09 | Rs 383.00 | Rs 389.00 | Rs 378.00 | Rs 380.00 | 54,679 |
| 2026-02-08 | Rs 388.00 | Rs 398.80 | Rs 385.00 | Rs 388.70 | 101,958 |
| 2026-02-05 | Rs 379.00 | Rs 389.00 | Rs 375.00 | Rs 386.00 | 89,956 |
| 2026-02-04 | Rs 379.80 | Rs 380.00 | Rs 372.10 | Rs 375.00 | 28,846 |
| 2026-02-03 | Rs 378.00 | Rs 380.00 | Rs 372.00 | Rs 374.60 | 63,414 |
| 2026-02-02 | Rs 375.00 | Rs 377.50 | Rs 372.00 | Rs 377.00 | 67,071 |
| 2026-02-01 | Rs 378.00 | Rs 385.00 | Rs 372.00 | Rs 375.00 | 39,455 |
| 2026-01-29 | Rs 381.00 | Rs 393.00 | Rs 379.00 | Rs 384.00 | 147,778 |
| 2026-01-28 | Rs 358.00 | Rs 382.00 | Rs 349.00 | Rs 380.00 | 137,408 |
| 2026-01-27 | Rs 376.30 | Rs 376.30 | Rs 353.00 | Rs 362.00 | 114,736 |
| 2026-01-26 | Rs 370.00 | Rs 377.00 | Rs 365.00 | Rs 375.00 | 97,946 |
| 2026-01-25 | Rs 374.00 | Rs 374.00 | Rs 365.00 | Rs 367.90 | 46,621 |
| 2026-01-22 | Rs 364.00 | Rs 371.00 | Rs 364.00 | Rs 368.50 | 44,597 |
| 2026-01-21 | Rs 356.10 | Rs 374.00 | Rs 354.30 | Rs 368.00 | 69,019 |
| 2026-01-20 | Rs 354.00 | Rs 359.90 | Rs 354.00 | Rs 357.80 | 47,156 |
| 2026-01-18 | Rs 348.00 | Rs 352.90 | Rs 346.30 | Rs 351.80 | 29,820 |
| 2026-01-14 | Rs 341.20 | Rs 353.00 | Rs 341.20 | Rs 347.50 | 22,857 |
| 2026-01-13 | Rs 345.00 | Rs 350.00 | Rs 341.00 | Rs 347.00 | 21,814 |
| 2026-01-12 | Rs 345.00 | Rs 351.00 | Rs 344.10 | Rs 344.10 | 21,228 |
| 2026-01-08 | Rs 345.00 | Rs 349.70 | Rs 343.00 | Rs 349.60 | 21,892 |
| 2026-01-07 | Rs 347.00 | Rs 354.90 | Rs 345.00 | Rs 345.00 | 16,681 |
| 2026-01-06 | Rs 355.00 | Rs 357.90 | Rs 348.40 | Rs 350.00 | 27,922 |
| 2026-01-05 | Rs 356.90 | Rs 356.90 | Rs 350.00 | Rs 353.00 | 45,768 |
| 2026-01-04 | Rs 345.00 | Rs 354.90 | Rs 342.00 | Rs 350.50 | 42,621 |
| 2026-01-01 | Rs 347.10 | Rs 351.00 | Rs 341.20 | Rs 348.00 | 30,700 |
| 2025-12-31 | Rs 355.90 | Rs 355.90 | Rs 346.50 | Rs 349.80 | 36,067 |
| 2025-12-29 | Rs 350.00 | Rs 355.70 | Rs 349.00 | Rs 350.00 | 77,097 |
| 2025-12-28 | Rs 344.70 | Rs 350.80 | Rs 338.00 | Rs 348.90 | 74,762 |
| 2025-12-24 | Rs 341.00 | Rs 343.90 | Rs 335.20 | Rs 338.00 | 18,350 |
| 2025-12-23 | Rs 335.00 | Rs 341.70 | Rs 332.00 | Rs 341.20 | 29,830 |
| 2025-12-22 | Rs 331.10 | Rs 340.00 | Rs 331.10 | Rs 335.90 | 24,594 |
| 2025-12-21 | Rs 342.20 | Rs 346.00 | Rs 336.30 | Rs 337.00 | 26,705 |
| 2025-12-18 | Rs 334.30 | Rs 351.90 | Rs 334.30 | Rs 346.60 | 125,352 |
| 2025-12-17 | Rs 335.00 | Rs 344.00 | Rs 335.00 | Rs 339.00 | 60,144 |
| 2025-12-16 | Rs 334.00 | Rs 339.90 | Rs 330.30 | Rs 336.00 | 43,843 |
| 2025-12-15 | Rs 331.00 | Rs 334.90 | Rs 329.00 | Rs 331.50 | 40,935 |
| 2025-12-14 | Rs 338.00 | Rs 338.00 | Rs 330.20 | Rs 331.50 | 37,877 |
| 2025-12-11 | Rs 335.30 | Rs 342.00 | Rs 335.30 | Rs 337.90 | 34,027 |
| 2025-12-10 | Rs 338.00 | Rs 341.10 | Rs 333.10 | Rs 340.00 | 75,412 |
| 2025-12-09 | Rs 326.40 | Rs 335.80 | Rs 323.10 | Rs 334.00 | 73,791 |
| 2025-12-08 | Rs 320.50 | Rs 327.90 | Rs 316.60 | Rs 320.00 | 34,868 |
| 2025-12-07 | Rs 320.00 | Rs 328.60 | Rs 318.10 | Rs 323.50 | 26,529 |
| 2025-12-03 | Rs 335.10 | Rs 337.40 | Rs 326.10 | Rs 326.10 | 17,286 |
| 2025-12-02 | Rs 335.00 | Rs 339.40 | Rs 327.30 | Rs 334.50 | 19,915 |
| 2025-12-01 | Rs 324.00 | Rs 334.00 | Rs 324.00 | Rs 332.80 | 22,564 |
| 2025-11-30 | Rs 348.90 | Rs 348.90 | Rs 330.00 | Rs 330.60 | 42,439 |
| 2025-11-27 | Rs 346.00 | Rs 346.00 | Rs 338.00 | Rs 343.00 | 45,692 |
| 2025-11-26 | Rs 340.00 | Rs 344.00 | Rs 334.30 | Rs 343.00 | 34,554 |
| 2025-11-25 | Rs 344.90 | Rs 344.90 | Rs 334.50 | Rs 339.70 | 30,931 |
| 2025-11-24 | Rs 333.20 | Rs 345.00 | Rs 333.20 | Rs 340.00 | 29,839 |
| 2025-11-23 | Rs 340.60 | Rs 346.40 | Rs 337.80 | Rs 340.00 | 43,455 |
| 2025-11-20 | Rs 320.30 | Rs 335.00 | Rs 320.00 | Rs 334.00 | 49,710 |
| 2025-11-19 | Rs 326.00 | Rs 327.00 | Rs 322.00 | Rs 324.60 | 17,445 |
| 2025-11-18 | Rs 331.60 | Rs 331.60 | Rs 323.20 | Rs 326.50 | 22,737 |
| 2025-11-17 | Rs 316.00 | Rs 326.10 | Rs 316.00 | Rs 326.00 | 18,074 |
| 2025-11-16 | Rs 330.00 | Rs 330.00 | Rs 315.00 | Rs 320.90 | 30,473 |
| 2025-11-13 | Rs 316.00 | Rs 328.00 | Rs 316.00 | Rs 324.00 | 21,161 |
| 2025-11-12 | Rs 322.00 | Rs 324.00 | Rs 318.00 | Rs 318.00 | 20,936 |
| 2025-11-11 | Rs 324.00 | Rs 324.30 | Rs 315.10 | Rs 322.00 | 8,765 |
| 2025-11-10 | Rs 317.90 | Rs 321.00 | Rs 311.30 | Rs 318.00 | 19,697 |
| 2025-11-09 | Rs 323.40 | Rs 328.80 | Rs 315.70 | Rs 317.00 | 18,341 |
| 2025-11-06 | Rs 328.00 | Rs 329.90 | Rs 324.00 | Rs 329.90 | 19,880 |
| 2025-11-05 | Rs 323.10 | Rs 329.00 | Rs 321.10 | Rs 326.00 | 34,433 |
| 2025-11-04 | Rs 325.30 | Rs 335.40 | Rs 322.20 | Rs 327.20 | 26,960 |
| 2025-11-03 | Rs 327.10 | Rs 332.90 | Rs 322.00 | Rs 331.90 | 42,951 |
| 2025-11-02 | Rs 315.00 | Rs 328.00 | Rs 306.00 | Rs 328.00 | 52,310 |
| 2025-10-30 | Rs 298.00 | Rs 311.00 | Rs 297.20 | Rs 309.50 | 14,978 |
| 2025-10-29 | Rs 301.00 | Rs 310.00 | Rs 299.00 | Rs 303.00 | 15,804 |
| 2025-10-28 | Rs 290.00 | Rs 302.40 | Rs 290.00 | Rs 301.00 | 9,950 |
| 2025-10-26 | Rs 296.00 | Rs 299.00 | Rs 284.10 | Rs 289.00 | 18,141 |
| 2025-10-19 | Rs 294.00 | Rs 294.90 | Rs 286.30 | Rs 294.90 | 3,605 |
| 2025-10-16 | Rs 295.30 | Rs 295.30 | Rs 287.00 | Rs 289.00 | 15,549 |
| 2025-10-15 | Rs 312.00 | Rs 312.00 | Rs 295.00 | Rs 301.00 | 13,620 |
| 2025-10-14 | Rs 310.00 | Rs 315.80 | Rs 287.00 | Rs 308.00 | 13,660 |
| 2025-10-13 | Rs 289.00 | Rs 310.00 | Rs 288.30 | Rs 310.00 | 28,979 |
| 2025-10-12 | Rs 309.00 | Rs 309.00 | Rs 288.00 | Rs 292.40 | 15,167 |
| 2025-10-09 | Rs 307.90 | Rs 320.20 | Rs 304.10 | Rs 304.10 | 42,304 |
| 2025-10-08 | Rs 314.00 | Rs 314.00 | Rs 298.90 | Rs 301.90 | 15,852 |
| 2025-10-07 | Rs 320.00 | Rs 324.00 | Rs 312.00 | Rs 318.20 | 11,845 |
| 2025-09-28 | Rs 321.00 | Rs 329.90 | Rs 321.00 | Rs 326.00 | 10,260 |
| 2025-09-25 | Rs 332.50 | Rs 338.90 | Rs 320.20 | Rs 327.00 | 11,634 |
| 2025-09-24 | Rs 330.00 | Rs 334.90 | Rs 323.70 | Rs 326.00 | 18,778 |
| 2025-09-23 | Rs 327.40 | Rs 335.00 | Rs 321.40 | Rs 333.90 | 18,307 |
| 2025-09-21 | Rs 302.80 | Rs 329.90 | Rs 297.00 | Rs 327.93 | 20,947 |
| 2025-09-18 | Rs 308.90 | Rs 308.90 | Rs 308.90 | Rs 308.90 | 10 |
| 2025-09-08 | Rs 325.00 | Rs 325.00 | Rs 313.60 | Rs 315.17 | 13,969 |
| 2025-09-07 | Rs 317.90 | Rs 327.40 | Rs 317.90 | Rs 327.25 | 8,392 |
| 2025-09-04 | Rs 327.20 | Rs 327.20 | Rs 315.30 | Rs 324.07 | 20,579 |