Rastriya Beema Company Limited (RBCL) Price History
Daily open, high, low, close and volume for Rastriya Beema Company Limited (RBCL) from 2025-09-21 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | Rs 14,200.00 | Rs 14,400.00 | Rs 14,200.00 | Rs 14,300.00 | 101 |
| 2026-10-15 | Rs 14,278.00 | Rs 14,278.00 | Rs 14,200.00 | Rs 14,200.00 | 21 |
| 2026-10-14 | Rs 14,189.90 | Rs 14,278.00 | Rs 14,189.80 | Rs 14,278.00 | 85 |
| 2026-10-13 | Rs 14,095.00 | Rs 14,111.00 | Rs 13,716.00 | Rs 13,990.00 | 165 |
| 2026-10-12 | Rs 13,700.00 | Rs 13,700.00 | Rs 13,660.00 | Rs 13,700.00 | 121 |
| 2026-10-09 | Rs 13,985.00 | Rs 13,985.00 | Rs 13,645.00 | Rs 13,730.00 | 108 |
| 2026-10-08 | Rs 13,686.00 | Rs 13,700.00 | Rs 13,685.00 | Rs 13,685.00 | 160 |
| 2026-10-07 | Rs 13,680.10 | Rs 13,685.00 | Rs 13,680.10 | Rs 13,685.00 | 20 |
| 2026-10-06 | Rs 13,990.00 | Rs 14,000.00 | Rs 13,990.00 | Rs 14,000.00 | 30 |
| 2026-10-05 | Rs 13,900.00 | Rs 13,950.00 | Rs 13,900.00 | Rs 13,950.00 | 55 |
| 2026-10-02 | Rs 13,990.00 | Rs 14,000.00 | Rs 13,607.20 | Rs 13,999.00 | 80 |
| 2026-10-01 | Rs 13,999.00 | Rs 14,069.00 | Rs 13,801.00 | Rs 13,801.00 | 61 |
| 2026-09-30 | Rs 13,999.40 | Rs 14,025.00 | Rs 13,733.40 | Rs 14,000.00 | 207 |
| 2026-09-29 | Rs 13,994.00 | Rs 14,000.00 | Rs 13,753.10 | Rs 13,996.00 | 100 |
| 2026-09-28 | Rs 13,900.00 | Rs 14,000.00 | Rs 13,780.00 | Rs 13,780.00 | 100 |
| 2026-09-24 | Rs 13,825.10 | Rs 14,200.00 | Rs 13,825.00 | Rs 14,000.00 | 61 |
| 2026-09-23 | Rs 13,701.00 | Rs 13,801.00 | Rs 13,701.00 | Rs 13,801.00 | 30 |
| 2026-09-22 | Rs 14,000.00 | Rs 14,400.00 | Rs 14,000.00 | Rs 14,000.00 | 232 |
| 2026-09-18 | Rs 13,675.00 | Rs 13,675.00 | Rs 13,675.00 | Rs 13,675.00 | 20 |
| 2026-09-17 | Rs 14,000.00 | Rs 14,000.00 | Rs 13,600.00 | Rs 13,655.00 | 50 |
| 2026-09-16 | Rs 13,898.00 | Rs 13,900.00 | Rs 13,500.00 | Rs 13,601.00 | 160 |
| 2026-09-15 | Rs 13,350.00 | Rs 13,800.00 | Rs 13,350.00 | Rs 13,601.00 | 314 |
| 2026-09-14 | Rs 13,365.00 | Rs 13,365.00 | Rs 13,330.00 | Rs 13,330.00 | 101 |
| 2026-09-11 | Rs 13,579.00 | Rs 13,620.00 | Rs 13,579.00 | Rs 13,620.00 | 40 |
| 2026-09-10 | Rs 13,303.00 | Rs 13,500.00 | Rs 13,250.00 | Rs 13,250.00 | 550 |
| 2026-09-09 | Rs 14,168.00 | Rs 14,168.00 | Rs 13,381.10 | Rs 13,381.10 | 60 |
| 2026-09-07 | Rs 13,755.60 | Rs 13,755.60 | Rs 13,755.60 | Rs 13,755.60 | 10 |
| 2026-09-03 | Rs 13,400.00 | Rs 13,489.00 | Rs 13,355.00 | Rs 13,355.00 | 50 |
| 2026-09-02 | Rs 13,106.00 | Rs 13,699.00 | Rs 13,106.00 | Rs 13,301.00 | 255 |
| 2026-09-01 | Rs 13,789.00 | Rs 13,789.00 | Rs 13,500.00 | Rs 13,500.00 | 30 |
| 2026-08-31 | Rs 13,470.00 | Rs 13,470.00 | Rs 13,388.00 | Rs 13,388.00 | 225 |
| 2026-08-27 | Rs 13,400.00 | Rs 13,802.00 | Rs 13,400.00 | Rs 13,802.00 | 20 |
| 2026-08-26 | Rs 14,275.00 | Rs 14,275.00 | Rs 13,735.00 | Rs 13,800.00 | 50 |
| 2026-08-25 | Rs 14,000.00 | Rs 14,217.00 | Rs 14,000.00 | Rs 14,149.00 | 100 |
| 2026-08-24 | Rs 13,900.00 | Rs 14,098.00 | Rs 13,761.00 | Rs 13,803.00 | 60 |
| 2026-08-21 | Rs 13,660.00 | Rs 14,069.80 | Rs 13,660.00 | Rs 14,069.80 | 20 |
| 2026-08-20 | Rs 14,000.00 | Rs 14,000.00 | Rs 13,815.00 | Rs 13,815.00 | 20 |
| 2026-08-19 | Rs 14,010.00 | Rs 14,049.90 | Rs 13,803.00 | Rs 14,049.90 | 180 |
| 2026-08-18 | Rs 13,801.00 | Rs 14,000.00 | Rs 13,801.00 | Rs 14,000.00 | 94 |
| 2026-08-17 | Rs 14,050.00 | Rs 14,100.00 | Rs 14,000.00 | Rs 14,100.00 | 70 |
| 2026-08-14 | Rs 14,200.00 | Rs 14,400.00 | Rs 14,150.00 | Rs 14,150.00 | 40 |
| 2026-08-13 | Rs 14,200.00 | Rs 14,200.00 | Rs 14,200.00 | Rs 14,200.00 | 10 |
| 2026-08-12 | Rs 14,110.00 | Rs 14,110.00 | Rs 14,025.00 | Rs 14,025.00 | 100 |
| 2026-08-11 | Rs 14,399.00 | Rs 14,399.00 | Rs 14,108.10 | Rs 14,108.10 | 50 |
| 2026-08-10 | Rs 14,000.00 | Rs 14,419.00 | Rs 14,000.00 | Rs 14,419.00 | 30 |
| 2026-08-07 | Rs 14,060.00 | Rs 14,210.00 | Rs 14,060.00 | Rs 14,210.00 | 40 |
| 2026-08-06 | Rs 14,211.00 | Rs 14,300.00 | Rs 14,201.00 | Rs 14,300.00 | 59 |
| 2026-08-05 | Rs 14,230.00 | Rs 14,230.00 | Rs 14,230.00 | Rs 14,230.00 | 10 |
| 2026-08-04 | Rs 14,568.00 | Rs 14,568.00 | Rs 14,450.00 | Rs 14,450.00 | 30 |
| 2026-08-03 | Rs 14,251.00 | Rs 14,590.00 | Rs 14,250.00 | Rs 14,590.00 | 50 |
| 2026-07-31 | Rs 14,168.00 | Rs 14,500.00 | Rs 14,168.00 | Rs 14,206.00 | 60 |
| 2026-07-30 | Rs 14,500.00 | Rs 14,699.00 | Rs 14,000.00 | Rs 14,600.00 | 867 |
| 2026-07-29 | Rs 14,575.00 | Rs 14,575.00 | Rs 14,557.00 | Rs 14,557.00 | 20 |
| 2026-07-28 | Rs 14,575.00 | Rs 14,575.00 | Rs 14,575.00 | Rs 14,575.00 | 10 |
| 2026-07-27 | Rs 14,600.00 | Rs 14,799.90 | Rs 14,600.00 | Rs 14,739.00 | 70 |
| 2026-07-24 | Rs 14,510.00 | Rs 14,600.20 | Rs 14,501.00 | Rs 14,600.20 | 100 |
| 2026-07-23 | Rs 14,900.00 | Rs 14,900.00 | Rs 14,500.00 | Rs 14,895.00 | 60 |
| 2026-07-22 | Rs 14,590.00 | Rs 14,590.00 | Rs 14,474.00 | Rs 14,474.00 | 40 |
| 2026-07-21 | Rs 14,898.00 | Rs 14,898.00 | Rs 14,898.00 | Rs 14,898.00 | 10 |
| 2026-07-20 | Rs 14,631.00 | Rs 14,631.00 | Rs 14,626.00 | Rs 14,627.00 | 100 |
| 2026-07-17 | Rs 14,893.00 | Rs 14,894.00 | Rs 14,893.00 | Rs 14,894.00 | 30 |
| 2026-07-16 | Rs 14,797.00 | Rs 14,897.00 | Rs 14,455.00 | Rs 14,879.00 | 60 |
| 2026-07-15 | Rs 14,699.00 | Rs 14,699.00 | Rs 14,699.00 | Rs 14,699.00 | 10 |
| 2026-07-14 | Rs 14,399.90 | Rs 14,449.00 | Rs 14,160.00 | Rs 14,399.00 | 105 |
| 2026-07-13 | Rs 14,252.00 | Rs 14,450.00 | Rs 14,252.00 | Rs 14,450.00 | 30 |
| 2026-07-10 | Rs 14,250.00 | Rs 14,499.00 | Rs 14,151.00 | Rs 14,492.00 | 100 |
| 2026-07-09 | Rs 14,300.00 | Rs 14,300.00 | Rs 14,201.00 | Rs 14,201.00 | 160 |
| 2026-07-08 | Rs 14,480.00 | Rs 14,490.00 | Rs 14,210.00 | Rs 14,210.00 | 240 |
| 2026-07-07 | Rs 14,500.00 | Rs 14,500.00 | Rs 14,500.00 | Rs 14,500.00 | 90 |
| 2026-07-06 | Rs 14,599.00 | Rs 14,650.00 | Rs 14,200.00 | Rs 14,200.00 | 281 |
| 2026-07-03 | Rs 14,300.00 | Rs 14,400.00 | Rs 14,300.00 | Rs 14,400.00 | 150 |
| 2026-07-02 | Rs 14,305.00 | Rs 14,449.90 | Rs 14,149.90 | Rs 14,449.90 | 175 |
| 2026-07-01 | Rs 14,300.00 | Rs 14,497.50 | Rs 14,250.00 | Rs 14,490.00 | 110 |
| 2026-06-30 | Rs 14,200.00 | Rs 14,200.00 | Rs 14,015.00 | Rs 14,200.00 | 35 |
| 2026-06-29 | Rs 14,407.00 | Rs 14,407.00 | Rs 14,251.00 | Rs 14,251.00 | 120 |
| 2026-06-26 | Rs 14,360.00 | Rs 14,645.00 | Rs 14,355.00 | Rs 14,645.00 | 50 |
| 2026-06-25 | Rs 14,489.00 | Rs 14,490.00 | Rs 14,381.00 | Rs 14,429.00 | 60 |
| 2026-06-24 | Rs 14,301.00 | Rs 14,399.00 | Rs 14,300.00 | Rs 14,399.00 | 50 |
| 2026-06-23 | Rs 14,450.00 | Rs 14,499.00 | Rs 14,350.00 | Rs 14,360.00 | 147 |
| 2026-06-22 | Rs 14,500.00 | Rs 14,699.00 | Rs 14,490.00 | Rs 14,490.00 | 70 |
| 2026-06-19 | Rs 14,521.00 | Rs 14,759.00 | Rs 14,500.00 | Rs 14,500.00 | 176 |
| 2026-06-18 | Rs 14,700.00 | Rs 14,937.90 | Rs 14,510.00 | Rs 14,790.00 | 70 |
| 2026-06-17 | Rs 14,606.60 | Rs 14,967.00 | Rs 14,606.60 | Rs 14,700.00 | 137 |
| 2026-06-16 | Rs 14,723.00 | Rs 14,949.90 | Rs 14,700.00 | Rs 14,945.00 | 210 |
| 2026-06-15 | Rs 14,801.00 | Rs 14,806.00 | Rs 14,801.00 | Rs 14,806.00 | 20 |
| 2026-06-12 | Rs 15,138.00 | Rs 15,141.00 | Rs 14,916.00 | Rs 15,049.90 | 70 |
| 2026-06-11 | Rs 15,390.00 | Rs 15,390.00 | Rs 14,906.00 | Rs 14,910.00 | 200 |
| 2026-06-10 | Rs 15,000.10 | Rs 15,200.00 | Rs 14,981.00 | Rs 14,981.00 | 160 |
| 2026-06-09 | Rs 15,000.00 | Rs 15,049.90 | Rs 14,902.00 | Rs 15,049.90 | 160 |
| 2026-06-08 | Rs 15,310.00 | Rs 15,310.00 | Rs 15,110.00 | Rs 15,116.00 | 192 |
| 2026-06-05 | Rs 15,206.00 | Rs 15,310.00 | Rs 15,201.00 | Rs 15,310.00 | 106 |
| 2026-06-04 | Rs 15,449.00 | Rs 15,450.00 | Rs 15,122.00 | Rs 15,122.00 | 131 |
| 2026-06-03 | Rs 15,201.00 | Rs 15,450.00 | Rs 15,109.00 | Rs 15,399.00 | 457 |
| 2026-06-02 | Rs 15,050.00 | Rs 15,380.00 | Rs 15,001.00 | Rs 15,200.00 | 180 |
| 2026-06-01 | Rs 15,555.00 | Rs 15,600.00 | Rs 15,002.10 | Rs 15,205.10 | 496 |
| 2026-05-27 | Rs 15,300.00 | Rs 15,635.00 | Rs 15,120.00 | Rs 15,635.00 | 640 |
| 2026-05-26 | Rs 15,200.00 | Rs 15,398.00 | Rs 15,199.00 | Rs 15,347.70 | 885 |
| 2026-05-25 | Rs 14,994.00 | Rs 15,292.90 | Rs 14,994.00 | Rs 15,002.00 | 100 |
| 2026-05-22 | Rs 15,000.00 | Rs 15,000.00 | Rs 14,915.10 | Rs 14,931.00 | 135 |
| 2026-05-21 | Rs 15,000.20 | Rs 15,000.20 | Rs 15,000.00 | Rs 15,000.00 | 50 |
| 2026-05-20 | Rs 15,000.00 | Rs 15,400.00 | Rs 15,000.00 | Rs 15,400.00 | 110 |
| 2026-05-19 | Rs 15,350.00 | Rs 15,350.00 | Rs 15,299.00 | Rs 15,299.00 | 30 |
| 2026-05-18 | Rs 14,945.00 | Rs 15,390.00 | Rs 14,945.00 | Rs 15,000.00 | 85 |
| 2026-05-15 | Rs 15,346.00 | Rs 15,400.00 | Rs 14,920.00 | Rs 15,400.00 | 185 |
| 2026-05-14 | Rs 15,001.10 | Rs 15,001.10 | Rs 14,900.00 | Rs 14,900.00 | 45 |
| 2026-05-13 | Rs 15,101.70 | Rs 15,390.00 | Rs 15,015.00 | Rs 15,031.00 | 305 |
| 2026-05-12 | Rs 15,200.30 | Rs 15,550.00 | Rs 15,200.30 | Rs 15,500.00 | 55 |
| 2026-05-11 | Rs 15,499.90 | Rs 15,505.00 | Rs 15,035.00 | Rs 15,505.00 | 1,828 |
| 2026-05-08 | Rs 15,000.00 | Rs 15,100.00 | Rs 15,000.00 | Rs 15,100.00 | 48 |
| 2026-05-07 | Rs 14,777.20 | Rs 14,777.20 | Rs 14,750.00 | Rs 14,750.00 | 60 |
| 2026-05-06 | Rs 14,800.00 | Rs 15,000.00 | Rs 14,800.00 | Rs 15,000.00 | 355 |
| 2026-05-05 | Rs 15,000.00 | Rs 15,000.00 | Rs 14,801.00 | Rs 14,850.00 | 70 |
| 2026-05-04 | Rs 14,860.00 | Rs 14,997.00 | Rs 14,851.00 | Rs 14,997.00 | 60 |
| 2026-04-30 | Rs 14,712.00 | Rs 15,010.00 | Rs 14,712.00 | Rs 15,000.00 | 60 |
| 2026-04-29 | Rs 15,250.00 | Rs 15,055.00 | Rs 15,010.00 | Rs 15,010.00 | 63 |
| 2026-04-28 | Rs 15,400.00 | Rs 15,488.40 | Rs 15,200.00 | Rs 15,250.00 | 335 |
| 2026-04-27 | Rs 15,350.00 | Rs 15,796.00 | Rs 15,201.00 | Rs 15,400.00 | 160 |
| 2026-04-24 | Rs 15,050.00 | Rs 15,350.00 | Rs 15,000.00 | Rs 15,350.00 | 140 |
| 2026-04-23 | Rs 15,051.00 | Rs 15,051.00 | Rs 15,051.00 | Rs 15,051.00 | 40 |
| 2026-04-22 | Rs 14,710.00 | Rs 15,400.00 | Rs 14,710.00 | Rs 15,400.00 | 42 |
| 2026-04-21 | Rs 14,921.00 | Rs 15,445.00 | Rs 14,921.00 | Rs 15,111.10 | 180 |
| 2026-04-20 | Rs 15,310.20 | Rs 15,350.00 | Rs 15,275.00 | Rs 15,350.00 | 99 |
| 2026-04-17 | Rs 15,450.00 | Rs 15,599.00 | Rs 15,350.00 | Rs 15,350.00 | 195 |
| 2026-04-16 | Rs 15,555.00 | Rs 15,555.00 | Rs 15,410.00 | Rs 15,550.00 | 151 |
| 2026-04-15 | Rs 15,789.90 | Rs 15,789.90 | Rs 15,475.00 | Rs 15,685.00 | 140 |
| 2026-04-13 | Rs 15,205.00 | Rs 15,550.00 | Rs 15,200.00 | Rs 15,550.00 | 215 |
| 2026-04-10 | Rs 15,500.00 | Rs 15,749.00 | Rs 15,251.00 | Rs 15,251.00 | 138 |
| 2026-04-09 | Rs 15,400.00 | Rs 15,498.00 | Rs 15,315.00 | Rs 15,490.00 | 280 |
| 2026-04-08 | Rs 15,200.00 | Rs 15,580.00 | Rs 15,030.00 | Rs 15,450.00 | 705 |
| 2026-04-07 | Rs 15,199.00 | Rs 15,200.00 | Rs 15,001.00 | Rs 15,200.00 | 466 |
| 2026-04-06 | Rs 14,944.00 | Rs 15,300.00 | Rs 14,900.00 | Rs 15,100.00 | 520 |
| 2026-04-05 | Rs 15,150.00 | Rs 15,150.00 | Rs 14,651.00 | Rs 14,651.00 | 260 |
| 2026-04-02 | Rs 15,575.00 | Rs 15,600.00 | Rs 15,316.00 | Rs 15,415.00 | 171 |
| 2026-04-01 | Rs 15,549.00 | Rs 15,600.00 | Rs 15,270.30 | Rs 15,575.00 | 517 |
| 2026-03-31 | Rs 15,402.10 | Rs 15,650.00 | Rs 15,401.00 | Rs 15,550.00 | 379 |
| 2026-03-30 | Rs 15,799.00 | Rs 15,799.00 | Rs 15,450.00 | Rs 15,450.00 | 145 |
| 2026-03-29 | Rs 16,243.80 | Rs 16,243.80 | Rs 15,552.00 | Rs 15,552.00 | 502 |
| 2026-03-26 | Rs 15,932.00 | Rs 15,940.00 | Rs 15,930.00 | Rs 15,940.00 | 106 |
| 2026-03-25 | Rs 16,240.00 | Rs 16,240.00 | Rs 15,700.00 | Rs 15,700.00 | 323 |
| 2026-03-24 | Rs 15,900.00 | Rs 16,261.00 | Rs 15,900.00 | Rs 16,000.00 | 800 |
| 2026-03-23 | Rs 15,880.00 | Rs 16,000.00 | Rs 15,880.00 | Rs 16,000.00 | 450 |
| 2026-03-22 | Rs 15,500.00 | Rs 15,950.00 | Rs 15,500.00 | Rs 15,950.00 | 904 |
| 2026-03-19 | Rs 15,552.10 | Rs 15,871.00 | Rs 15,552.10 | Rs 15,800.00 | 1,271 |
| 2026-03-17 | Rs 15,700.00 | Rs 15,700.00 | Rs 15,351.00 | Rs 15,500.00 | 491 |
| 2026-03-16 | Rs 15,400.00 | Rs 15,616.00 | Rs 15,400.00 | Rs 15,550.00 | 925 |
| 2026-03-15 | Rs 15,399.00 | Rs 15,500.00 | Rs 15,302.90 | Rs 15,306.00 | 232 |
| 2026-03-12 | Rs 15,226.00 | Rs 15,490.00 | Rs 15,210.00 | Rs 15,337.00 | 260 |
| 2026-03-11 | Rs 15,849.00 | Rs 15,849.00 | Rs 15,307.00 | Rs 15,500.00 | 60 |
| 2026-03-10 | Rs 15,502.80 | Rs 15,616.20 | Rs 15,305.00 | Rs 15,546.00 | 877 |
| 2026-03-03 | Rs 15,001.00 | Rs 15,200.00 | Rs 15,001.00 | Rs 15,198.90 | 158 |
| 2026-03-01 | Rs 14,999.00 | Rs 15,105.00 | Rs 14,999.00 | Rs 15,105.00 | 270 |
| 2026-02-26 | Rs 14,925.00 | Rs 15,200.00 | Rs 14,901.00 | Rs 15,120.00 | 182 |
| 2026-02-25 | Rs 14,999.00 | Rs 15,020.00 | Rs 14,999.00 | Rs 15,000.00 | 90 |
| 2026-02-24 | Rs 14,899.00 | Rs 14,899.00 | Rs 14,888.00 | Rs 14,889.00 | 70 |
| 2026-02-23 | Rs 14,711.00 | Rs 14,800.10 | Rs 14,711.00 | Rs 14,800.00 | 125 |
| 2026-02-22 | Rs 14,900.00 | Rs 14,910.00 | Rs 14,862.00 | Rs 14,900.00 | 160 |
| 2026-02-17 | Rs 14,870.00 | Rs 15,000.00 | Rs 14,866.00 | Rs 15,000.00 | 160 |
| 2026-02-16 | Rs 15,001.00 | Rs 15,050.00 | Rs 15,001.00 | Rs 15,050.00 | 40 |
| 2026-02-12 | Rs 14,910.10 | Rs 15,200.00 | Rs 14,910.00 | Rs 15,200.00 | 722 |
| 2026-02-11 | Rs 15,190.00 | Rs 15,190.00 | Rs 15,010.00 | Rs 15,016.00 | 430 |
| 2026-02-10 | Rs 14,860.00 | Rs 15,200.00 | Rs 14,858.00 | Rs 15,060.00 | 701 |
| 2026-02-09 | Rs 15,005.00 | Rs 15,150.00 | Rs 15,005.00 | Rs 15,005.00 | 240 |
| 2026-02-08 | Rs 14,999.00 | Rs 15,005.00 | Rs 14,950.00 | Rs 15,005.00 | 144 |
| 2026-02-05 | Rs 14,860.00 | Rs 15,049.00 | Rs 14,832.00 | Rs 14,910.00 | 140 |
| 2026-02-04 | Rs 14,816.00 | Rs 15,000.00 | Rs 14,816.00 | Rs 15,000.00 | 100 |
| 2026-02-03 | Rs 14,811.00 | Rs 15,149.00 | Rs 14,810.00 | Rs 14,861.00 | 450 |
| 2026-02-02 | Rs 15,120.00 | Rs 15,120.00 | Rs 14,900.00 | Rs 14,999.90 | 149 |
| 2026-02-01 | Rs 15,000.00 | Rs 15,050.00 | Rs 14,886.00 | Rs 14,900.00 | 440 |
| 2026-01-29 | Rs 14,902.00 | Rs 15,000.00 | Rs 14,902.00 | Rs 15,000.00 | 1,196 |
| 2026-01-28 | Rs 14,901.10 | Rs 15,028.00 | Rs 14,860.00 | Rs 15,028.00 | 1,090 |
| 2026-01-27 | Rs 15,000.00 | Rs 15,000.00 | Rs 14,933.00 | Rs 14,934.00 | 230 |
| 2026-01-26 | Rs 15,000.00 | Rs 15,179.90 | Rs 14,980.00 | Rs 15,000.00 | 100 |
| 2026-01-25 | Rs 14,800.00 | Rs 15,038.90 | Rs 14,800.00 | Rs 15,022.00 | 250 |
| 2026-01-22 | Rs 14,805.10 | Rs 14,990.00 | Rs 14,800.10 | Rs 14,990.00 | 70 |
| 2026-01-21 | Rs 15,200.00 | Rs 15,200.00 | Rs 14,900.00 | Rs 14,900.00 | 70 |
| 2026-01-20 | Rs 15,248.80 | Rs 15,250.00 | Rs 14,945.00 | Rs 15,013.00 | 320 |
| 2026-01-18 | Rs 14,999.00 | Rs 15,000.00 | Rs 14,730.00 | Rs 15,000.00 | 202 |
| 2026-01-14 | Rs 14,875.00 | Rs 15,000.00 | Rs 14,860.00 | Rs 14,980.00 | 207 |
| 2026-01-13 | Rs 15,055.00 | Rs 15,055.00 | Rs 14,850.00 | Rs 14,850.00 | 572 |
| 2026-01-12 | Rs 15,000.00 | Rs 15,100.00 | Rs 14,750.00 | Rs 14,760.10 | 506 |
| 2026-01-08 | Rs 14,794.00 | Rs 14,900.00 | Rs 14,794.00 | Rs 14,900.00 | 146 |
| 2026-01-07 | Rs 15,195.00 | Rs 15,195.00 | Rs 14,788.00 | Rs 14,794.00 | 90 |
| 2026-01-06 | Rs 15,000.00 | Rs 15,000.00 | Rs 14,999.00 | Rs 15,000.00 | 140 |
| 2026-01-05 | Rs 14,978.00 | Rs 15,000.00 | Rs 14,955.00 | Rs 15,000.00 | 427 |
| 2026-01-04 | Rs 14,655.10 | Rs 15,070.00 | Rs 14,655.10 | Rs 14,781.00 | 70 |
| 2026-01-01 | Rs 14,553.00 | Rs 14,948.00 | Rs 14,550.10 | Rs 14,948.00 | 120 |
| 2025-12-31 | Rs 15,000.00 | Rs 15,000.00 | Rs 14,841.00 | Rs 14,841.00 | 230 |
| 2025-12-29 | Rs 14,905.00 | Rs 15,000.00 | Rs 14,832.00 | Rs 14,970.00 | 535 |
| 2025-12-28 | Rs 14,700.00 | Rs 15,100.00 | Rs 14,641.20 | Rs 15,050.00 | 371 |
| 2025-12-24 | Rs 14,550.00 | Rs 15,137.80 | Rs 14,550.00 | Rs 14,940.00 | 168 |
| 2025-12-23 | Rs 14,420.00 | Rs 14,550.10 | Rs 14,420.00 | Rs 14,550.00 | 233 |
| 2025-12-22 | Rs 14,710.00 | Rs 14,715.10 | Rs 14,700.10 | Rs 14,700.60 | 73 |
| 2025-12-21 | Rs 14,705.10 | Rs 14,989.00 | Rs 14,700.00 | Rs 14,710.00 | 369 |
| 2025-12-18 | Rs 14,999.00 | Rs 15,000.00 | Rs 14,998.00 | Rs 15,000.00 | 110 |
| 2025-12-17 | Rs 15,299.00 | Rs 15,299.00 | Rs 14,752.10 | Rs 14,752.10 | 40 |
| 2025-12-16 | Rs 14,999.00 | Rs 15,099.00 | Rs 14,999.00 | Rs 15,045.00 | 135 |
| 2025-12-15 | Rs 15,190.00 | Rs 15,190.00 | Rs 14,887.00 | Rs 14,890.00 | 69 |
| 2025-12-14 | Rs 15,261.00 | Rs 15,261.00 | Rs 15,000.00 | Rs 15,000.00 | 90 |
| 2025-12-11 | Rs 15,100.00 | Rs 15,100.00 | Rs 14,750.00 | Rs 15,000.00 | 80 |
| 2025-12-10 | Rs 14,850.00 | Rs 14,900.00 | Rs 14,850.00 | Rs 14,900.00 | 20 |
| 2025-12-09 | Rs 15,248.00 | Rs 15,249.00 | Rs 14,710.10 | Rs 14,710.10 | 180 |
| 2025-12-08 | Rs 15,188.00 | Rs 15,190.00 | Rs 15,000.10 | Rs 15,005.10 | 610 |
| 2025-12-07 | Rs 14,995.00 | Rs 15,217.00 | Rs 14,846.00 | Rs 14,999.00 | 110 |
| 2025-12-03 | Rs 15,299.00 | Rs 15,348.00 | Rs 15,042.00 | Rs 15,148.90 | 260 |
| 2025-12-02 | Rs 15,380.00 | Rs 15,380.00 | Rs 15,090.00 | Rs 15,245.00 | 328 |
| 2025-12-01 | Rs 15,150.00 | Rs 15,229.90 | Rs 15,110.00 | Rs 15,122.00 | 110 |
| 2025-11-30 | Rs 15,150.00 | Rs 15,389.00 | Rs 15,150.00 | Rs 15,151.00 | 184 |
| 2025-11-27 | Rs 15,100.10 | Rs 15,299.00 | Rs 15,100.10 | Rs 15,150.10 | 352 |
| 2025-11-26 | Rs 15,200.00 | Rs 15,200.00 | Rs 15,052.00 | Rs 15,100.10 | 200 |
| 2025-11-25 | Rs 15,000.00 | Rs 15,283.00 | Rs 15,000.00 | Rs 15,200.00 | 577 |
| 2025-11-24 | Rs 14,900.00 | Rs 15,198.00 | Rs 14,900.00 | Rs 15,000.00 | 1,056 |
| 2025-11-23 | Rs 14,920.30 | Rs 14,999.00 | Rs 14,701.20 | Rs 14,810.00 | 630 |
| 2025-11-20 | Rs 14,800.00 | Rs 14,900.00 | Rs 14,777.30 | Rs 14,900.00 | 71 |
| 2025-11-19 | Rs 14,777.00 | Rs 14,980.00 | Rs 14,777.00 | Rs 14,800.00 | 159 |
| 2025-11-18 | Rs 14,406.30 | Rs 14,980.00 | Rs 14,406.20 | Rs 14,777.00 | 273 |
| 2025-11-17 | Rs 14,980.00 | Rs 14,980.00 | Rs 14,500.00 | Rs 14,700.00 | 134 |
| 2025-11-16 | Rs 14,700.00 | Rs 14,850.00 | Rs 14,553.10 | Rs 14,749.00 | 71 |
| 2025-11-13 | Rs 14,550.00 | Rs 14,990.00 | Rs 14,516.00 | Rs 14,990.00 | 169 |
| 2025-11-12 | Rs 14,990.00 | Rs 14,994.00 | Rs 14,625.10 | Rs 14,700.10 | 330 |
| 2025-11-11 | Rs 14,835.00 | Rs 15,000.00 | Rs 14,700.40 | Rs 14,900.00 | 75 |
| 2025-11-10 | Rs 14,850.20 | Rs 14,850.20 | Rs 14,835.00 | Rs 14,835.00 | 30 |
| 2025-11-09 | Rs 14,819.00 | Rs 15,100.00 | Rs 14,806.30 | Rs 14,820.30 | 150 |
| 2025-11-06 | Rs 15,550.00 | Rs 15,550.00 | Rs 15,121.00 | Rs 15,121.00 | 70 |
| 2025-11-05 | Rs 14,702.00 | Rs 15,290.00 | Rs 14,701.00 | Rs 15,290.00 | 253 |
| 2025-11-04 | Rs 14,985.00 | Rs 14,995.00 | Rs 14,702.00 | Rs 14,995.00 | 45 |
| 2025-11-03 | Rs 15,290.00 | Rs 15,290.00 | Rs 14,985.00 | Rs 14,985.00 | 90 |
| 2025-11-02 | Rs 15,000.00 | Rs 15,000.00 | Rs 15,000.00 | Rs 15,000.00 | 20 |
| 2025-10-30 | Rs 14,510.30 | Rs 14,801.00 | Rs 14,510.30 | Rs 14,799.90 | 410 |
| 2025-10-29 | Rs 14,944.00 | Rs 14,945.00 | Rs 14,525.00 | Rs 14,800.00 | 400 |
| 2025-10-28 | Rs 14,888.80 | Rs 14,920.00 | Rs 14,686.00 | Rs 14,686.00 | 230 |
| 2025-10-26 | Rs 14,809.00 | Rs 14,809.00 | Rs 14,350.00 | Rs 14,635.00 | 80 |
| 2025-10-19 | Rs 14,600.00 | Rs 14,809.00 | Rs 14,508.00 | Rs 14,809.00 | 162 |
| 2025-10-16 | Rs 14,640.00 | Rs 14,640.00 | Rs 14,640.00 | Rs 14,640.00 | 10 |
| 2025-10-15 | Rs 14,520.10 | Rs 14,700.10 | Rs 14,515.00 | Rs 14,515.00 | 211 |
| 2025-10-14 | Rs 14,510.20 | Rs 14,520.10 | Rs 14,505.00 | Rs 14,520.10 | 145 |
| 2025-10-13 | Rs 14,410.00 | Rs 14,620.00 | Rs 14,400.00 | Rs 14,555.10 | 150 |
| 2025-10-12 | Rs 14,689.30 | Rs 14,689.30 | Rs 14,400.20 | Rs 14,522.00 | 485 |
| 2025-10-09 | Rs 15,165.00 | Rs 15,400.00 | Rs 14,581.00 | Rs 14,989.00 | 234 |
| 2025-10-08 | Rs 15,000.00 | Rs 15,000.00 | Rs 14,555.20 | Rs 14,870.00 | 387 |
| 2025-10-07 | Rs 15,000.10 | Rs 15,000.10 | Rs 14,952.00 | Rs 15,000.00 | 161 |
| 2025-09-28 | Rs 15,200.10 | Rs 15,230.00 | Rs 15,165.10 | Rs 15,230.00 | 80 |
| 2025-09-25 | Rs 14,910.00 | Rs 15,437.70 | Rs 14,910.00 | Rs 15,437.70 | 100 |
| 2025-09-24 | Rs 15,100.00 | Rs 15,210.00 | Rs 15,092.10 | Rs 15,210.00 | 115 |
| 2025-09-23 | Rs 14,800.00 | Rs 15,400.00 | Rs 14,800.00 | Rs 15,400.00 | 708 |
| 2025-09-21 | Rs 15,568.30 | Rs 15,568.30 | Rs 14,450.00 | Rs 14,997.79 | 727 |