People's Power Limited (PPL) Price History
Daily open, high, low, close and volume for People's Power Limited (PPL) from 2025-09-04 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | Rs 301.50 | Rs 324.80 | Rs 301.50 | Rs 322.90 | 23,262 |
| 2026-10-08 | Rs 301.10 | Rs 322.00 | Rs 301.10 | Rs 317.30 | 14,976 |
| 2026-10-07 | Rs 304.00 | Rs 322.00 | Rs 304.00 | Rs 316.90 | 8,108 |
| 2026-10-06 | Rs 302.10 | Rs 324.00 | Rs 302.10 | Rs 320.00 | 7,736 |
| 2026-10-05 | Rs 317.00 | Rs 320.00 | Rs 314.00 | Rs 318.00 | 12,511 |
| 2026-10-02 | Rs 337.00 | Rs 337.00 | Rs 320.90 | Rs 321.10 | 29,874 |
| 2026-10-01 | Rs 302.10 | Rs 329.00 | Rs 302.10 | Rs 325.10 | 33,891 |
| 2026-09-30 | Rs 301.00 | Rs 319.70 | Rs 301.00 | Rs 318.00 | 11,057 |
| 2026-09-29 | Rs 304.00 | Rs 319.30 | Rs 304.00 | Rs 315.90 | 15,779 |
| 2026-09-28 | Rs 321.90 | Rs 328.50 | Rs 319.00 | Rs 320.00 | 15,778 |
| 2026-09-24 | Rs 321.00 | Rs 325.00 | Rs 311.40 | Rs 324.90 | 10,813 |
| 2026-09-23 | Rs 331.00 | Rs 336.90 | Rs 323.10 | Rs 325.00 | 36,332 |
| 2026-09-22 | Rs 325.00 | Rs 334.00 | Rs 322.00 | Rs 333.00 | 42,660 |
| 2026-09-18 | Rs 325.00 | Rs 328.00 | Rs 320.00 | Rs 327.00 | 27,077 |
| 2026-09-17 | Rs 318.00 | Rs 328.00 | Rs 313.10 | Rs 326.90 | 22,248 |
| 2026-09-16 | Rs 312.00 | Rs 330.00 | Rs 312.00 | Rs 320.00 | 29,636 |
| 2026-09-15 | Rs 338.00 | Rs 338.10 | Rs 319.00 | Rs 328.00 | 43,658 |
| 2026-09-14 | Rs 302.00 | Rs 323.00 | Rs 302.00 | Rs 322.00 | 23,096 |
| 2026-09-11 | Rs 288.80 | Rs 318.00 | Rs 288.80 | Rs 317.00 | 21,373 |
| 2026-09-10 | Rs 301.00 | Rs 306.00 | Rs 298.00 | Rs 304.00 | 12,857 |
| 2026-09-09 | Rs 306.00 | Rs 308.00 | Rs 297.30 | Rs 304.00 | 9,925 |
| 2026-09-07 | Rs 287.80 | Rs 308.00 | Rs 287.80 | Rs 306.00 | 12,765 |
| 2026-09-03 | Rs 303.00 | Rs 304.00 | Rs 298.30 | Rs 302.90 | 26,321 |
| 2026-09-02 | Rs 300.00 | Rs 303.00 | Rs 286.00 | Rs 303.00 | 7,980 |
| 2026-09-01 | Rs 280.30 | Rs 304.00 | Rs 280.30 | Rs 300.00 | 11,128 |
| 2026-08-31 | Rs 293.00 | Rs 305.00 | Rs 293.00 | Rs 295.00 | 24,282 |
| 2026-08-27 | Rs 301.10 | Rs 308.00 | Rs 287.00 | Rs 308.00 | 16,069 |
| 2026-08-26 | Rs 294.10 | Rs 307.20 | Rs 294.10 | Rs 304.00 | 26,131 |
| 2026-08-25 | Rs 306.00 | Rs 313.90 | Rs 300.10 | Rs 309.50 | 21,890 |
| 2026-08-24 | Rs 311.00 | Rs 314.00 | Rs 305.00 | Rs 309.90 | 14,298 |
| 2026-08-21 | Rs 298.30 | Rs 318.90 | Rs 298.30 | Rs 313.00 | 17,528 |
| 2026-08-20 | Rs 299.30 | Rs 316.00 | Rs 299.30 | Rs 314.00 | 18,393 |
| 2026-08-19 | Rs 301.20 | Rs 316.00 | Rs 301.20 | Rs 315.00 | 16,689 |
| 2026-08-18 | Rs 304.30 | Rs 324.00 | Rs 304.30 | Rs 317.00 | 10,130 |
| 2026-08-17 | Rs 309.00 | Rs 325.00 | Rs 309.00 | Rs 320.30 | 17,177 |
| 2026-08-14 | Rs 310.70 | Rs 329.50 | Rs 310.70 | Rs 325.00 | 8,400 |
| 2026-08-13 | Rs 308.00 | Rs 328.90 | Rs 308.00 | Rs 327.00 | 16,807 |
| 2026-08-12 | Rs 310.00 | Rs 328.70 | Rs 310.00 | Rs 324.00 | 11,444 |
| 2026-08-11 | Rs 325.00 | Rs 330.00 | Rs 322.00 | Rs 326.00 | 12,624 |
| 2026-08-10 | Rs 312.00 | Rs 329.60 | Rs 312.00 | Rs 326.50 | 7,936 |
| 2026-08-07 | Rs 313.50 | Rs 329.90 | Rs 313.50 | Rs 328.40 | 9,314 |
| 2026-08-06 | Rs 309.30 | Rs 333.90 | Rs 309.30 | Rs 330.00 | 19,653 |
| 2026-08-05 | Rs 320.00 | Rs 328.00 | Rs 320.00 | Rs 325.50 | 5,815 |
| 2026-08-04 | Rs 320.00 | Rs 329.60 | Rs 320.00 | Rs 326.90 | 14,899 |
| 2026-08-03 | Rs 310.00 | Rs 329.80 | Rs 310.00 | Rs 322.00 | 28,178 |
| 2026-07-31 | Rs 311.60 | Rs 329.00 | Rs 311.60 | Rs 326.00 | 25,427 |
| 2026-07-30 | Rs 325.00 | Rs 336.80 | Rs 325.00 | Rs 328.00 | 20,127 |
| 2026-07-29 | Rs 345.00 | Rs 345.00 | Rs 326.00 | Rs 335.00 | 20,801 |
| 2026-07-28 | Rs 322.60 | Rs 337.00 | Rs 322.60 | Rs 334.90 | 14,416 |
| 2026-07-27 | Rs 328.90 | Rs 342.00 | Rs 328.90 | Rs 339.50 | 19,381 |
| 2026-07-24 | Rs 335.00 | Rs 344.00 | Rs 335.00 | Rs 339.00 | 17,291 |
| 2026-07-23 | Rs 322.10 | Rs 340.00 | Rs 322.10 | Rs 338.90 | 23,596 |
| 2026-07-22 | Rs 324.50 | Rs 340.70 | Rs 324.50 | Rs 339.00 | 12,678 |
| 2026-07-21 | Rs 324.00 | Rs 347.80 | Rs 324.00 | Rs 341.50 | 49,192 |
| 2026-07-20 | Rs 323.00 | Rs 348.00 | Rs 323.00 | Rs 341.00 | 36,655 |
| 2026-07-17 | Rs 304.00 | Rs 342.00 | Rs 304.00 | Rs 340.00 | 33,445 |
| 2026-07-16 | Rs 307.00 | Rs 330.00 | Rs 307.00 | Rs 320.00 | 9,133 |
| 2026-07-15 | Rs 306.00 | Rs 328.00 | Rs 306.00 | Rs 323.10 | 18,740 |
| 2026-07-14 | Rs 302.10 | Rs 323.00 | Rs 302.10 | Rs 321.90 | 22,088 |
| 2026-07-13 | Rs 306.00 | Rs 324.50 | Rs 306.00 | Rs 318.00 | 15,639 |
| 2026-07-10 | Rs 315.00 | Rs 330.00 | Rs 315.00 | Rs 322.00 | 18,095 |
| 2026-07-09 | Rs 314.00 | Rs 326.00 | Rs 314.00 | Rs 323.00 | 15,131 |
| 2026-07-08 | Rs 320.10 | Rs 335.00 | Rs 320.10 | Rs 329.70 | 5,108 |
| 2026-07-07 | Rs 320.10 | Rs 337.00 | Rs 320.10 | Rs 336.90 | 7,212 |
| 2026-07-06 | Rs 318.30 | Rs 336.90 | Rs 318.30 | Rs 336.90 | 14,845 |
| 2026-07-03 | Rs 330.00 | Rs 336.60 | Rs 330.00 | Rs 335.00 | 14,720 |
| 2026-07-02 | Rs 318.30 | Rs 338.90 | Rs 318.30 | Rs 337.00 | 20,382 |
| 2026-07-01 | Rs 303.10 | Rs 336.00 | Rs 303.10 | Rs 335.00 | 15,666 |
| 2026-06-30 | Rs 311.60 | Rs 327.00 | Rs 311.60 | Rs 319.00 | 15,094 |
| 2026-06-29 | Rs 317.30 | Rs 333.90 | Rs 317.30 | Rs 327.90 | 9,063 |
| 2026-06-26 | Rs 333.00 | Rs 338.00 | Rs 330.00 | Rs 334.00 | 12,894 |
| 2026-06-25 | Rs 317.30 | Rs 341.00 | Rs 317.30 | Rs 335.00 | 8,258 |
| 2026-06-24 | Rs 324.80 | Rs 341.30 | Rs 324.80 | Rs 334.00 | 16,636 |
| 2026-06-23 | Rs 332.50 | Rs 350.00 | Rs 332.50 | Rs 341.80 | 16,061 |
| 2026-06-22 | Rs 330.60 | Rs 350.00 | Rs 330.60 | Rs 350.00 | 15,511 |
| 2026-06-19 | Rs 329.80 | Rs 357.00 | Rs 329.80 | Rs 348.00 | 21,424 |
| 2026-06-18 | Rs 332.50 | Rs 354.50 | Rs 332.50 | Rs 347.10 | 12,302 |
| 2026-06-17 | Rs 330.60 | Rs 355.00 | Rs 330.60 | Rs 350.00 | 31,646 |
| 2026-06-16 | Rs 330.60 | Rs 349.90 | Rs 330.60 | Rs 348.00 | 13,315 |
| 2026-06-15 | Rs 331.60 | Rs 351.00 | Rs 331.60 | Rs 348.00 | 14,038 |
| 2026-06-12 | Rs 330.60 | Rs 350.50 | Rs 330.60 | Rs 349.00 | 17,181 |
| 2026-06-11 | Rs 332.40 | Rs 351.80 | Rs 332.40 | Rs 348.00 | 15,617 |
| 2026-06-10 | Rs 332.20 | Rs 357.90 | Rs 332.20 | Rs 349.80 | 19,441 |
| 2026-06-09 | Rs 332.50 | Rs 352.60 | Rs 332.50 | Rs 349.60 | 19,785 |
| 2026-06-08 | Rs 333.50 | Rs 353.00 | Rs 333.50 | Rs 350.00 | 15,343 |
| 2026-06-05 | Rs 332.50 | Rs 360.00 | Rs 332.50 | Rs 351.00 | 29,679 |
| 2026-06-04 | Rs 348.00 | Rs 353.50 | Rs 348.00 | Rs 350.00 | 13,979 |
| 2026-06-03 | Rs 370.00 | Rs 370.00 | Rs 349.00 | Rs 352.50 | 17,324 |
| 2026-06-02 | Rs 336.10 | Rs 357.00 | Rs 336.10 | Rs 355.00 | 22,106 |
| 2026-06-01 | Rs 342.80 | Rs 360.90 | Rs 342.80 | Rs 353.70 | 20,191 |
| 2026-05-27 | Rs 360.00 | Rs 365.80 | Rs 355.00 | Rs 360.80 | 50,534 |
| 2026-05-26 | Rs 370.00 | Rs 374.80 | Rs 360.00 | Rs 365.80 | 29,222 |
| 2026-05-25 | Rs 357.00 | Rs 369.90 | Rs 357.00 | Rs 367.00 | 70,085 |
| 2026-05-22 | Rs 347.00 | Rs 355.00 | Rs 346.60 | Rs 354.00 | 19,932 |
| 2026-05-21 | Rs 347.10 | Rs 355.00 | Rs 347.10 | Rs 349.00 | 24,923 |
| 2026-05-20 | Rs 345.00 | Rs 352.00 | Rs 345.00 | Rs 351.90 | 10,357 |
| 2026-05-19 | Rs 346.00 | Rs 346.50 | Rs 340.00 | Rs 345.90 | 18,833 |
| 2026-05-18 | Rs 335.40 | Rs 355.00 | Rs 335.40 | Rs 346.00 | 22,648 |
| 2026-05-15 | Rs 372.00 | Rs 372.00 | Rs 345.00 | Rs 353.00 | 14,915 |
| 2026-05-14 | Rs 341.00 | Rs 355.00 | Rs 341.00 | Rs 355.00 | 18,951 |
| 2026-05-13 | Rs 335.00 | Rs 351.00 | Rs 335.00 | Rs 350.00 | 13,096 |
| 2026-05-12 | Rs 375.90 | Rs 375.90 | Rs 348.00 | Rs 351.00 | 32,747 |
| 2026-05-11 | Rs 328.00 | Rs 359.80 | Rs 328.00 | Rs 358.00 | 28,201 |
| 2026-05-08 | Rs 325.00 | Rs 345.10 | Rs 325.00 | Rs 345.00 | 22,885 |
| 2026-05-07 | Rs 327.00 | Rs 350.00 | Rs 327.00 | Rs 341.00 | 16,838 |
| 2026-05-06 | Rs 326.50 | Rs 347.00 | Rs 326.50 | Rs 344.00 | 10,537 |
| 2026-05-05 | Rs 323.10 | Rs 349.00 | Rs 323.10 | Rs 343.00 | 23,325 |
| 2026-05-04 | Rs 330.60 | Rs 350.70 | Rs 330.60 | Rs 340.10 | 26,264 |
| 2026-04-30 | Rs 333.00 | Rs 352.00 | Rs 333.00 | Rs 348.00 | 38,272 |
| 2026-04-29 | Rs 339.00 | Rs 356.00 | Rs 339.00 | Rs 350.00 | 17,047 |
| 2026-04-28 | Rs 347.10 | Rs 368.00 | Rs 347.10 | Rs 356.00 | 26,086 |
| 2026-04-27 | Rs 342.00 | Rs 364.80 | Rs 342.00 | Rs 364.80 | 13,505 |
| 2026-04-24 | Rs 343.00 | Rs 360.00 | Rs 343.00 | Rs 358.90 | 23,213 |
| 2026-04-23 | Rs 348.10 | Rs 369.20 | Rs 348.10 | Rs 360.00 | 26,547 |
| 2026-04-22 | Rs 360.00 | Rs 371.00 | Rs 355.20 | Rs 365.90 | 67,081 |
| 2026-04-21 | Rs 355.10 | Rs 376.50 | Rs 355.10 | Rs 369.00 | 30,028 |
| 2026-04-20 | Rs 379.00 | Rs 379.00 | Rs 367.00 | Rs 372.00 | 37,725 |
| 2026-04-17 | Rs 380.40 | Rs 380.40 | Rs 368.10 | Rs 374.00 | 30,968 |
| 2026-04-16 | Rs 381.00 | Rs 389.90 | Rs 373.00 | Rs 373.00 | 115,561 |
| 2026-04-15 | Rs 370.00 | Rs 390.00 | Rs 370.00 | Rs 386.00 | 105,563 |
| 2026-04-13 | Rs 368.00 | Rs 374.50 | Rs 366.00 | Rs 373.00 | 61,753 |
| 2026-04-10 | Rs 380.40 | Rs 383.00 | Rs 364.90 | Rs 367.10 | 74,438 |
| 2026-04-09 | Rs 368.00 | Rs 377.00 | Rs 363.10 | Rs 377.00 | 53,366 |
| 2026-04-08 | Rs 366.80 | Rs 374.20 | Rs 363.30 | Rs 367.50 | 47,375 |
| 2026-04-07 | Rs 366.00 | Rs 371.00 | Rs 359.00 | Rs 360.00 | 71,557 |
| 2026-04-06 | Rs 335.10 | Rs 365.00 | Rs 335.10 | Rs 360.00 | 83,886 |
| 2026-04-05 | Rs 368.00 | Rs 368.00 | Rs 336.40 | Rs 341.00 | 92,607 |
| 2026-04-02 | Rs 364.00 | Rs 373.00 | Rs 360.00 | Rs 361.00 | 74,317 |
| 2026-04-01 | Rs 375.40 | Rs 384.50 | Rs 365.00 | Rs 366.00 | 112,378 |
| 2026-03-31 | Rs 389.90 | Rs 389.90 | Rs 377.50 | Rs 383.00 | 75,514 |
| 2026-03-30 | Rs 384.00 | Rs 397.00 | Rs 384.00 | Rs 384.00 | 83,467 |
| 2026-03-29 | Rs 413.00 | Rs 413.00 | Rs 390.00 | Rs 391.00 | 84,072 |
| 2026-03-26 | Rs 392.00 | Rs 412.50 | Rs 388.00 | Rs 405.00 | 110,071 |
| 2026-03-25 | Rs 400.00 | Rs 404.90 | Rs 392.00 | Rs 392.00 | 81,929 |
| 2026-03-24 | Rs 392.00 | Rs 407.00 | Rs 392.00 | Rs 400.00 | 158,974 |
| 2026-03-23 | Rs 389.10 | Rs 404.00 | Rs 389.10 | Rs 399.90 | 99,107 |
| 2026-03-22 | Rs 409.00 | Rs 409.00 | Rs 397.00 | Rs 397.00 | 154,341 |
| 2026-03-19 | Rs 401.00 | Rs 413.00 | Rs 401.00 | Rs 406.00 | 258,948 |
| 2026-03-17 | Rs 394.00 | Rs 402.20 | Rs 390.10 | Rs 400.00 | 121,234 |
| 2026-03-16 | Rs 392.00 | Rs 408.00 | Rs 392.00 | Rs 393.00 | 135,259 |
| 2026-03-15 | Rs 398.00 | Rs 412.00 | Rs 398.00 | Rs 400.00 | 152,361 |
| 2026-03-12 | Rs 396.00 | Rs 412.00 | Rs 396.00 | Rs 405.90 | 203,882 |
| 2026-03-11 | Rs 407.00 | Rs 416.00 | Rs 400.00 | Rs 404.00 | 230,838 |
| 2026-03-10 | Rs 425.00 | Rs 425.00 | Rs 400.00 | Rs 403.00 | 367,272 |
| 2026-03-09 | Rs 399.80 | Rs 424.00 | Rs 399.80 | Rs 424.00 | 23,619 |
| 2026-03-03 | Rs 377.10 | Rs 394.00 | Rs 377.10 | Rs 392.00 | 110,866 |
| 2026-03-01 | Rs 375.00 | Rs 384.00 | Rs 367.00 | Rs 381.90 | 107,645 |
| 2026-02-26 | Rs 377.00 | Rs 387.00 | Rs 375.00 | Rs 380.00 | 88,842 |
| 2026-02-25 | Rs 375.20 | Rs 386.00 | Rs 375.20 | Rs 377.00 | 94,427 |
| 2026-02-24 | Rs 387.70 | Rs 387.70 | Rs 375.20 | Rs 378.00 | 73,054 |
| 2026-02-23 | Rs 376.10 | Rs 387.80 | Rs 374.00 | Rs 380.10 | 112,190 |
| 2026-02-22 | Rs 399.00 | Rs 401.90 | Rs 382.20 | Rs 383.00 | 224,994 |
| 2026-02-17 | Rs 397.00 | Rs 412.80 | Rs 394.10 | Rs 399.00 | 413,382 |
| 2026-02-16 | Rs 393.00 | Rs 413.00 | Rs 383.30 | Rs 405.00 | 555,296 |
| 2026-02-12 | Rs 386.00 | Rs 400.50 | Rs 381.00 | Rs 392.50 | 273,957 |
| 2026-02-11 | Rs 388.50 | Rs 393.00 | Rs 373.00 | Rs 381.00 | 133,989 |
| 2026-02-10 | Rs 385.20 | Rs 390.00 | Rs 375.00 | Rs 380.90 | 208,729 |
| 2026-02-09 | Rs 394.70 | Rs 394.80 | Rs 383.30 | Rs 385.40 | 193,492 |
| 2026-02-08 | Rs 395.00 | Rs 403.70 | Rs 385.00 | Rs 387.00 | 324,896 |
| 2026-02-05 | Rs 410.00 | Rs 410.80 | Rs 394.20 | Rs 395.00 | 368,332 |
| 2026-02-04 | Rs 410.00 | Rs 418.00 | Rs 402.80 | Rs 408.80 | 487,654 |
| 2026-02-03 | Rs 406.90 | Rs 412.00 | Rs 394.00 | Rs 402.00 | 621,408 |
| 2026-02-02 | Rs 377.40 | Rs 403.90 | Rs 376.00 | Rs 399.00 | 634,437 |
| 2026-02-01 | Rs 385.00 | Rs 385.00 | Rs 373.30 | Rs 375.00 | 281,446 |
| 2026-01-29 | Rs 385.50 | Rs 394.60 | Rs 381.50 | Rs 384.00 | 584,538 |
| 2026-01-28 | Rs 353.00 | Rs 379.30 | Rs 350.90 | Rs 378.00 | 747,162 |
| 2026-01-27 | Rs 355.00 | Rs 368.00 | Rs 344.50 | Rs 346.10 | 462,803 |
| 2026-01-26 | Rs 341.10 | Rs 354.90 | Rs 341.10 | Rs 349.00 | 328,319 |
| 2026-01-25 | Rs 337.00 | Rs 350.00 | Rs 337.00 | Rs 348.00 | 201,939 |
| 2026-01-22 | Rs 345.70 | Rs 345.70 | Rs 334.10 | Rs 341.00 | 201,143 |
| 2026-01-21 | Rs 325.00 | Rs 350.00 | Rs 323.40 | Rs 339.00 | 293,339 |
| 2026-01-20 | Rs 330.40 | Rs 334.00 | Rs 324.00 | Rs 327.00 | 164,033 |
| 2026-01-18 | Rs 322.50 | Rs 328.00 | Rs 321.20 | Rs 324.00 | 100,365 |
| 2026-01-14 | Rs 318.40 | Rs 330.00 | Rs 318.40 | Rs 322.50 | 92,422 |
| 2026-01-13 | Rs 319.20 | Rs 326.00 | Rs 319.20 | Rs 324.80 | 124,610 |
| 2026-01-12 | Rs 330.00 | Rs 331.90 | Rs 318.90 | Rs 322.70 | 105,268 |
| 2026-01-08 | Rs 325.50 | Rs 328.70 | Rs 323.00 | Rs 326.70 | 65,788 |
| 2026-01-07 | Rs 338.00 | Rs 338.00 | Rs 323.00 | Rs 323.00 | 187,952 |
| 2026-01-06 | Rs 319.00 | Rs 335.00 | Rs 317.00 | Rs 332.00 | 283,062 |
| 2026-01-05 | Rs 311.50 | Rs 320.00 | Rs 311.50 | Rs 317.90 | 71,883 |
| 2026-01-04 | Rs 311.90 | Rs 319.50 | Rs 311.50 | Rs 313.00 | 91,595 |
| 2026-01-01 | Rs 317.10 | Rs 323.00 | Rs 313.00 | Rs 317.00 | 93,484 |
| 2025-12-31 | Rs 328.40 | Rs 328.50 | Rs 318.80 | Rs 320.00 | 50,112 |
| 2025-12-29 | Rs 330.00 | Rs 331.00 | Rs 318.30 | Rs 322.20 | 56,797 |
| 2025-12-28 | Rs 323.50 | Rs 331.50 | Rs 317.30 | Rs 328.00 | 196,556 |
| 2025-12-24 | Rs 320.00 | Rs 323.80 | Rs 317.20 | Rs 319.10 | 62,363 |
| 2025-12-23 | Rs 310.00 | Rs 323.00 | Rs 305.00 | Rs 319.00 | 52,805 |
| 2025-12-22 | Rs 309.10 | Rs 319.90 | Rs 306.00 | Rs 310.00 | 67,739 |
| 2025-12-21 | Rs 324.00 | Rs 324.00 | Rs 309.00 | Rs 313.80 | 55,719 |
| 2025-12-18 | Rs 324.00 | Rs 325.00 | Rs 318.10 | Rs 319.80 | 63,677 |
| 2025-12-17 | Rs 331.50 | Rs 331.50 | Rs 321.00 | Rs 323.90 | 35,307 |
| 2025-12-16 | Rs 315.00 | Rs 332.90 | Rs 315.00 | Rs 327.60 | 55,615 |
| 2025-12-15 | Rs 318.00 | Rs 327.00 | Rs 317.00 | Rs 321.00 | 72,995 |
| 2025-12-14 | Rs 335.00 | Rs 335.00 | Rs 320.00 | Rs 324.40 | 57,123 |
| 2025-12-11 | Rs 334.00 | Rs 336.00 | Rs 325.70 | Rs 329.00 | 86,174 |
| 2025-12-10 | Rs 333.00 | Rs 336.00 | Rs 327.00 | Rs 328.00 | 88,408 |
| 2025-12-09 | Rs 339.50 | Rs 339.50 | Rs 328.50 | Rs 331.00 | 47,405 |
| 2025-12-08 | Rs 330.00 | Rs 337.00 | Rs 329.00 | Rs 332.90 | 90,529 |
| 2025-12-07 | Rs 336.00 | Rs 339.90 | Rs 331.10 | Rs 331.10 | 89,558 |
| 2025-12-03 | Rs 347.80 | Rs 347.80 | Rs 336.10 | Rs 336.30 | 129,531 |
| 2025-12-02 | Rs 339.00 | Rs 350.00 | Rs 339.00 | Rs 341.00 | 79,391 |
| 2025-12-01 | Rs 333.20 | Rs 347.90 | Rs 333.20 | Rs 345.60 | 72,596 |
| 2025-11-30 | Rs 355.00 | Rs 357.00 | Rs 339.00 | Rs 340.00 | 149,384 |
| 2025-11-27 | Rs 357.00 | Rs 364.90 | Rs 348.00 | Rs 351.00 | 250,731 |
| 2025-11-26 | Rs 343.00 | Rs 359.00 | Rs 336.00 | Rs 357.90 | 325,129 |
| 2025-11-25 | Rs 334.40 | Rs 344.70 | Rs 334.40 | Rs 339.00 | 92,332 |
| 2025-11-24 | Rs 335.90 | Rs 348.90 | Rs 335.90 | Rs 338.30 | 177,610 |
| 2025-11-23 | Rs 348.70 | Rs 348.70 | Rs 339.00 | Rs 342.70 | 129,208 |
| 2025-11-20 | Rs 327.10 | Rs 343.00 | Rs 327.00 | Rs 341.90 | 150,145 |
| 2025-11-19 | Rs 347.00 | Rs 347.00 | Rs 330.00 | Rs 332.00 | 117,563 |
| 2025-11-18 | Rs 335.00 | Rs 347.70 | Rs 335.00 | Rs 342.90 | 152,899 |
| 2025-11-17 | Rs 337.00 | Rs 354.00 | Rs 332.30 | Rs 340.50 | 184,408 |
| 2025-11-16 | Rs 342.20 | Rs 348.90 | Rs 337.20 | Rs 339.00 | 72,064 |
| 2025-11-13 | Rs 351.00 | Rs 363.90 | Rs 340.00 | Rs 349.00 | 230,149 |
| 2025-11-12 | Rs 360.10 | Rs 365.70 | Rs 344.90 | Rs 357.70 | 156,712 |
| 2025-11-11 | Rs 362.60 | Rs 381.00 | Rs 359.00 | Rs 367.00 | 138,859 |
| 2025-11-10 | Rs 349.00 | Rs 370.00 | Rs 349.00 | Rs 370.00 | 287,805 |
| 2025-11-09 | Rs 340.10 | Rs 357.00 | Rs 335.20 | Rs 352.00 | 327,594 |
| 2025-11-06 | Rs 365.00 | Rs 365.00 | Rs 343.10 | Rs 343.30 | 71,111 |
| 2025-11-05 | Rs 342.10 | Rs 370.40 | Rs 334.50 | Rs 359.00 | 242,580 |
| 2025-11-04 | Rs 327.40 | Rs 362.00 | Rs 327.40 | Rs 348.20 | 229,176 |
| 2025-11-03 | Rs 336.00 | Rs 342.00 | Rs 328.80 | Rs 334.00 | 152,760 |
| 2025-11-02 | Rs 304.80 | Rs 342.10 | Rs 295.00 | Rs 342.10 | 392,160 |
| 2025-10-30 | Rs 293.00 | Rs 313.00 | Rs 291.20 | Rs 311.00 | 40,216 |
| 2025-10-29 | Rs 300.00 | Rs 304.00 | Rs 292.00 | Rs 296.00 | 20,394 |
| 2025-10-28 | Rs 290.00 | Rs 300.90 | Rs 290.00 | Rs 298.80 | 10,541 |
| 2025-10-26 | Rs 289.10 | Rs 289.10 | Rs 263.20 | Rs 288.00 | 2,210 |
| 2025-10-19 | Rs 284.50 | Rs 289.00 | Rs 278.00 | Rs 283.50 | 4,472 |
| 2025-10-16 | Rs 290.00 | Rs 296.50 | Rs 279.00 | Rs 279.00 | 4,352 |
| 2025-10-15 | Rs 288.00 | Rs 291.70 | Rs 284.10 | Rs 287.00 | 13,525 |
| 2025-10-14 | Rs 291.00 | Rs 296.00 | Rs 288.00 | Rs 290.00 | 8,049 |
| 2025-10-13 | Rs 284.00 | Rs 298.00 | Rs 283.30 | Rs 291.10 | 15,815 |
| 2025-10-12 | Rs 292.00 | Rs 292.00 | Rs 285.00 | Rs 289.00 | 15,481 |
| 2025-10-09 | Rs 290.00 | Rs 313.80 | Rs 290.00 | Rs 297.90 | 14,375 |
| 2025-10-08 | Rs 297.00 | Rs 302.00 | Rs 288.10 | Rs 294.00 | 16,441 |
| 2025-10-07 | Rs 309.00 | Rs 309.00 | Rs 299.90 | Rs 300.20 | 30,235 |
| 2025-09-28 | Rs 310.00 | Rs 314.90 | Rs 308.50 | Rs 309.80 | 22,668 |
| 2025-09-25 | Rs 305.00 | Rs 315.00 | Rs 303.00 | Rs 310.10 | 18,892 |
| 2025-09-24 | Rs 322.00 | Rs 322.00 | Rs 306.20 | Rs 307.00 | 25,269 |
| 2025-09-23 | Rs 295.00 | Rs 323.90 | Rs 295.00 | Rs 319.10 | 55,219 |
| 2025-09-21 | Rs 287.50 | Rs 305.00 | Rs 282.00 | Rs 297.21 | 46,421 |
| 2025-09-18 | Rs 293.30 | Rs 293.30 | Rs 293.30 | Rs 293.30 | 100 |
| 2025-09-08 | Rs 303.00 | Rs 303.00 | Rs 297.10 | Rs 299.20 | 31,407 |
| 2025-09-07 | Rs 296.00 | Rs 311.10 | Rs 295.00 | Rs 302.03 | 64,195 |
| 2025-09-04 | Rs 306.70 | Rs 306.70 | Rs 295.00 | Rs 296.04 | 79,350 |