As per 8th of December 2025
165,985 Rs. 241.00 Rs. 40,002,385.00| # | Date | Symbol | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|---|
| 1 | 2025-12-08 | CIND.N0000 | 233.000 | 242.000 | 233.000 | 241.000 | 213 |
| 2 | 2025-12-05 | CIND.N0000 | 234.500 | 239.500 | 232.500 | 234.000 | 183 |
| 3 | 2025-12-03 | CIND.N0000 | 238.000 | 240.000 | 226.000 | 231.500 | 185 |
| 4 | 2025-12-02 | CIND.N0000 | 242.000 | 243.000 | 236.500 | 237.500 | 200 |
| 5 | 2025-12-01 | CIND.N0000 | 220.000 | 244.000 | 214.000 | 236.500 | 514 |
| 6 | 2025-11-28 | CIND.N0000 | 219.500 | 224.750 | 219.500 | 220.750 | 28 |
| 7 | 2025-11-27 | CIND.N0000 | 227.000 | 227.000 | 217.000 | 219.500 | 118 |
| 8 | 2025-11-26 | CIND.N0000 | 225.000 | 227.000 | 220.000 | 221.000 | 40 |
| 9 | 2025-11-11 | CIND.N0000 | 228.000 | 246.000 | 228.000 | 243.250 | 468 |
| 10 | 2025-10-30 | CIND.N0000 | 226.750 | 230.000 | 223.000 | 227.250 | 89 |
| 11 | 2025-10-17 | CIND.N0000 | 232.000 | 234.000 | 229.000 | 230.250 | 80 |
| 12 | 2025-10-15 | CIND.N0000 | 234.000 | 235.000 | 229.500 | 230.000 | 111 |
| 13 | 2025-10-10 | CIND.N0000 | 231.250 | 240.000 | 230.000 | 235.750 | 216 |
| 14 | 2025-10-09 | CIND.N0000 | 235.000 | 235.000 | 228.000 | 231.250 | 247 |
| 15 | 2025-10-08 | CIND.N0000 | 230.000 | 239.250 | 226.750 | 233.750 | 667 |
| 16 | 2025-10-07 | CIND.N0000 | 232.500 | 235.000 | 225.000 | 228.750 | 274 |
| 17 | 2025-10-03 | CIND.N0000 | 225.000 | 233.000 | 223.000 | 228.000 | 389 |
| 18 | 2025-10-01 | CIND.N0000 | 210.000 | 215.000 | 210.000 | 213.500 | 227 |
| 19 | 2025-09-04 | CIND.N0000 | 184.750 | 184.750 | 181.250 | 181.500 | 38 |
| 20 | 2025-08-29 | CIND.N0000 | 182.000 | 188.000 | 180.000 | 180.750 | 94 |