Aban Offshore share price history

NSE: ABANBSE: 523204OilSmall Cap

Aban Offshore Limited · Formerly Aban Loyd Chiles Offshore · Face value ₹2 · Listed Aug 1988 on BSE, Mar 1995 on NSE

₹13.94₹0.28 (1.97%)BSE ₹13.95

Share price at the NSE close on 28 Oct 2026. Previous close ₹14.22.

28 Oct: open ₹13.94, high ₹13.94, low ₹13.94

52-week range of traded prices to 28 Oct 2026

₹12.89Low, 10 Jul 2026₹42.09High, 28 Oct 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹81 Cr2,820th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, NSE: 6,989

Aban Offshore share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Aban Offshore's share price is on record from 2 Jan 2007, when it closed at ₹1,637.85, to 28 Oct 2026. Its highest close was ₹5,389.20 on 4 Jan 2008 and its lowest ₹13.10 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	13.94	−29.4%	25.80	13.18	18.77	25.80	12.89	1,14,62,397
2025	19.75	−68.8%	64.03	19.18	63.50	67.04	18.23	2,43,51,115
2024	63.38	+21.1%	88.60	48.85	53.35	93.35	48.75	5,45,81,842
2023	52.35	+8.0%	63.90	31.75	48.55	66.95	31.40	5,87,13,847
2022	48.45	−1.5%	68.00	39.05	49.85	72.30	36.00	8,27,26,293
2021	49.20	+72.0%	70.10	27.00	28.90	74.70	26.60	5,57,00,374
2020	28.60	+11.3%	33.30	13.10	26.00	34.95	12.85	2,10,55,891
2019	25.70	−65.6%	76.30	22.40	75.00	78.00	21.45	4,43,01,022
2018	74.75	−63.2%	268.10	68.75	203.95	280.70	66.60	29,63,34,724
2017	202.95	−12.0%	254.65	162.70	231.50	259.45	161.00	27,14,72,764
2016	230.60	+1.6%	279.00	147.35	227.30	285.95	142.55	38,05,83,981
2015	227.00	−54.7%	515.55	206.65	499.00	529.80	200.00	30,83,71,488
2014	501.60	+29.1%	882.65	368.55	390.30	940.00	360.60	39,38,05,243
2013	388.40	+2.6%	398.90	209.95	380.35	409.15	188.25	13,07,67,214
2012	378.60	+10.5%	556.05	329.35	344.00	571.90	319.85	19,39,76,770
2011	342.75	−58.1%	823.80	327.80	820.00	834.00	323.50	20,34,11,175
2010	818.45	−36.2%	1,518.65	645.60	1,289.00	1,539.00	636.05	38,90,78,827
2009	1,283.65	+91.2%	1,650.60	229.85	681.00	1,682.00	221.40	63,71,47,626
2008	671.50	−86.5%	5,389.20	638.30	5,000.00	5,416.00	602.80	6,51,83,323
2007	4,955.95	–	5,213.30	1,614.45	1,424.00	5,399.90	1,349.00	3,22,93,122

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.94	−4.7%	15.36	18.64	13.94	5,94,237
Sep 2026	14.63	−1.3%	14.83	15.12	13.58	5,51,023
Aug 2026	14.83	−6.1%	16.57	20.11	14.83	7,40,124
Jul 2026	15.79	+19.8%	13.83	16.00	12.89	16,23,149
Jun 2026	13.18	−22.5%	16.15	16.15	13.18	6,54,346
May 2026	17.00	−5.8%	17.15	19.75	14.72	21,70,485
Apr 2026	18.05	−18.4%	21.03	21.03	18.05	68,416
Mar 2026	22.13	+13.3%	18.92	25.80	18.58	6,12,885
Feb 2026	19.53	−8.4%	20.78	21.98	18.90	12,04,047
Jan 2026	21.32	+7.9%	18.77	24.00	18.06	32,43,685
Dec 2025	19.75	−42.9%	34.97	35.20	18.23	26,95,432
Nov 2025	34.56	−14.8%	40.10	40.81	34.10	10,08,719
Oct 2025	40.54	−4.3%	42.79	42.79	38.52	6,60,000
Sep 2025	42.37	−9.9%	46.86	47.52	41.50	12,43,712
Aug 2025	47.01	+4.4%	45.03	52.14	41.80	22,17,974
Jul 2025	45.03	−19.8%	56.50	59.59	43.40	20,09,909
Jun 2025	56.12	+19.2%	46.01	61.00	45.27	57,40,918
May 2025	47.08	+23.7%	38.75	50.70	36.10	11,22,397
Apr 2025	38.07	+3.1%	38.00	41.60	36.02	7,58,180
Mar 2025	36.91	−8.3%	39.70	42.38	35.32	23,82,576
Feb 2025	40.26	−7.4%	43.51	45.84	36.50	22,90,015
Jan 2025	43.48	−31.4%	63.50	67.04	41.55	22,21,283
Dec 2024	63.38	−2.1%	65.39	72.70	61.65	19,06,096
Nov 2024	64.77	−1.5%	65.73	68.80	58.76	13,51,611
Oct 2024	65.73	−12.5%	76.00	76.23	62.56	17,88,921
Sep 2024	75.08	−8.3%	81.76	85.10	70.06	32,28,298
Aug 2024	81.88	+23.1%	66.50	91.50	63.90	94,30,936
Jul 2024	66.50	+1.5%	66.00	69.02	60.77	11,68,229
Jun 2024	65.53	+8.3%	62.00	74.15	55.15	19,75,552
May 2024	60.50	−9.8%	66.75	69.80	59.25	17,23,192
Apr 2024	67.05	+34.8%	51.40	72.80	50.05	30,01,205
Mar 2024	49.75	−27.5%	69.65	75.90	48.75	33,89,201
Feb 2024	68.60	−16.8%	84.00	93.35	67.00	87,06,365
Jan 2024	82.50	+57.6%	53.35	89.95	52.35	1,69,12,236
Dec 2023	52.35	+4.3%	50.75	56.50	50.10	28,45,921
Nov 2023	50.20	−2.0%	51.20	54.45	49.00	23,37,993
Oct 2023	51.20	+6.0%	47.80	66.95	44.25	1,82,72,490
Sep 2023	48.30	+3.2%	46.80	51.90	42.40	82,65,674
Aug 2023	46.80	+12.6%	41.85	48.75	39.40	1,01,10,944
Jul 2023	41.55	+3.9%	40.20	43.00	38.95	25,33,668
Jun 2023	40.00	+2.2%	39.65	44.45	39.15	31,52,845
May 2023	39.15	−0.9%	39.90	43.25	38.00	19,78,313
Apr 2023	39.50	+18.8%	34.00	40.85	34.00	19,99,427
Mar 2023	33.25	−16.7%	39.80	42.40	31.40	22,59,681
Feb 2023	39.90	−13.9%	46.95	47.75	37.95	22,03,707
Jan 2023	46.35	−4.3%	48.55	50.30	44.95	27,53,184
Dec 2022	48.45	−0.8%	48.85	56.60	44.50	71,22,430
Nov 2022	48.85	−2.0%	50.50	54.00	45.30	27,98,596
Oct 2022	49.85	−1.8%	51.40	54.90	49.05	23,91,971
Sep 2022	50.75	−12.3%	57.20	62.70	49.15	77,03,800
Aug 2022	57.90	+29.1%	44.90	64.20	44.05	1,24,56,351
Jul 2022	44.85	+1.2%	44.20	47.00	42.40	20,17,257
Jun 2022	44.30	−10.3%	49.00	61.35	36.00	87,41,443
May 2022	49.40	−18.5%	60.30	60.90	45.00	45,92,283
Apr 2022	60.65	+31.4%	46.30	72.30	45.90	2,10,36,895
Mar 2022	46.15	+7.5%	43.00	55.80	43.00	49,55,891
Feb 2022	42.95	−10.0%	47.95	59.75	41.00	50,52,762
Jan 2022	47.70	−3.0%	49.85	54.45	44.85	38,56,614
Dec 2021	49.20	+6.3%	45.15	53.50	44.35	13,70,783
Nov 2021	46.30	−17.6%	56.35	58.40	46.05	14,82,730
Oct 2021	56.20	+31.9%	42.30	74.70	42.20	1,61,99,096
Sep 2021	42.60	+8.5%	40.00	47.60	38.35	45,54,003
Aug 2021	39.25	−14.8%	46.00	50.25	37.00	30,97,870
Jul 2021	46.05	+1.1%	46.90	51.35	40.35	31,64,016
Jun 2021	45.55	+27.8%	35.90	52.50	35.10	73,07,299
May 2021	35.65	+13.9%	31.00	39.20	30.60	41,07,117
Apr 2021	31.30	+6.3%	30.00	34.50	28.10	15,91,906
Mar 2021	29.45	−27.0%	41.20	42.35	29.25	45,03,407
Feb 2021	40.35	+49.4%	26.90	42.50	26.60	70,29,534
Jan 2021	27.00	−5.6%	28.90	32.00	26.80	12,92,613
Dec 2020	28.60	−5.5%	30.35	31.70	26.85	18,63,271
Nov 2020	30.25	+33.0%	22.65	31.50	22.00	24,39,623
Oct 2020	22.75	−4.0%	23.60	24.40	21.10	6,41,601
Sep 2020	23.70	−12.5%	26.60	27.55	22.55	10,00,427
Aug 2020	27.10	+16.1%	23.35	30.20	23.15	24,18,153
Jul 2020	23.35	−29.9%	34.95	34.95	23.10	24,11,281
Jun 2020	33.30	+83.5%	18.65	33.30	18.10	38,01,984
May 2020	18.15	−11.2%	20.00	20.00	16.80	4,98,996
Apr 2020	20.45	+46.1%	13.40	24.80	13.35	9,05,098
Mar 2020	14.00	−30.9%	20.50	21.95	12.85	19,65,126
Feb 2020	20.25	−20.4%	26.00	27.60	20.00	16,26,073
Jan 2020	25.45	−1.0%	26.00	29.45	25.25	14,84,258
Dec 2019	25.70	−3.2%	26.55	27.40	23.05	8,05,546
Nov 2019	26.55	−0.7%	26.75	33.95	25.50	7,53,496
Oct 2019	26.75	+1.9%	25.05	28.10	23.75	6,92,950
Sep 2019	26.25	+11.0%	24.55	37.25	23.05	15,09,071
Aug 2019	23.65	−16.9%	28.05	29.00	21.45	16,89,025
Jul 2019	28.45	−32.0%	43.00	43.00	28.05	19,35,700
Jun 2019	41.85	−17.0%	50.35	50.35	32.05	11,57,037
May 2019	50.40	−6.0%	53.60	54.75	46.40	8,68,164
Apr 2019	53.60	−6.5%	57.35	60.50	53.60	8,30,749
Mar 2019	57.35	+9.0%	52.15	78.00	52.15	1,50,71,405
Feb 2019	52.60	−21.7%	67.10	68.25	48.00	98,95,839
Jan 2019	67.15	−10.2%	75.00	77.30	64.60	90,92,040
Dec 2018	74.75	−0.3%	75.30	77.40	66.60	99,25,907
Nov 2018	75.00	+0.7%	74.70	87.30	72.80	1,06,68,633
Oct 2018	74.50	−9.5%	82.70	88.00	70.10	1,16,81,903
Sep 2018	82.30	−28.7%	115.05	117.80	81.60	1,04,42,109
Aug 2018	115.50	+4.8%	111.00	122.50	108.45	1,59,03,544
Jul 2018	110.20	−1.9%	113.00	120.45	100.00	1,53,29,946
Jun 2018	112.30	−20.5%	142.00	142.25	110.70	1,76,54,951
May 2018	141.30	−19.3%	175.00	176.70	140.00	2,01,37,015
Apr 2018	175.00	+10.5%	160.05	186.00	158.30	3,24,98,514
Mar 2018	158.40	−7.1%	169.90	171.40	154.55	1,56,20,128
Feb 2018	170.50	−19.2%	211.75	212.90	166.60	2,24,00,241
Jan 2018	211.00	+4.0%	203.95	280.70	200.40	11,40,71,833
Dec 2017	202.95	+2.8%	199.60	210.40	184.15	2,45,69,460
Nov 2017	197.50	−1.6%	202.40	232.30	189.40	4,04,01,521
Oct 2017	200.75	+10.4%	183.60	208.80	180.00	3,03,04,696
Sep 2017	181.90	+2.7%	178.70	199.70	175.85	2,91,95,426
Aug 2017	177.15	−4.0%	185.50	188.45	161.00	1,97,74,306
Jul 2017	184.50	−1.5%	187.55	195.00	183.00	1,16,68,671
Jun 2017	187.25	+6.1%	177.00	198.50	171.00	2,56,53,119
May 2017	176.50	−21.3%	225.00	226.50	175.75	1,31,13,250
Apr 2017	224.40	−0.3%	226.50	239.20	223.25	1,45,04,168
Mar 2017	225.15	−5.6%	238.80	242.50	217.20	1,51,81,205
Feb 2017	238.45	−2.0%	243.30	259.45	230.10	1,75,13,057
Jan 2017	243.40	+5.6%	231.50	259.40	227.90	2,95,93,885
Dec 2016	230.60	−2.8%	248.60	265.75	217.20	3,81,64,670
Nov 2016	237.35	−11.2%	267.50	273.90	190.00	3,23,87,238
Oct 2016	267.30	+36.5%	199.10	285.95	197.00	7,45,88,296
Sep 2016	195.80	−9.5%	215.70	226.90	189.35	1,59,93,431
Aug 2016	216.25	−2.1%	221.65	229.55	207.70	2,01,84,358
Jul 2016	220.80	+4.1%	212.90	241.40	212.30	3,12,95,058
Jun 2016	212.05	+7.9%	197.95	222.90	191.00	2,88,87,771
May 2016	196.60	−10.9%	220.00	228.90	188.30	2,82,22,059
Apr 2016	220.75	+25.1%	175.60	226.90	171.25	3,86,22,877
Mar 2016	176.45	+12.7%	158.90	196.00	157.10	2,78,71,557
Feb 2016	156.60	−18.0%	192.50	193.40	142.55	2,32,00,750
Jan 2016	191.00	−15.9%	227.30	239.20	175.70	2,11,65,916
Dec 2015	227.00	+3.9%	219.55	241.20	205.15	2,95,84,493
Nov 2015	218.40	−2.7%	224.00	229.30	200.00	2,03,84,399
Oct 2015	224.55	−2.2%	231.90	257.50	223.10	2,65,20,873
Sep 2015	229.60	−7.3%	247.00	261.90	221.00	2,30,84,192
Aug 2015	247.70	−17.5%	300.60	313.90	215.70	2,63,31,458
Jul 2015	300.40	−0.8%	303.15	339.90	276.10	5,49,44,227
Jun 2015	302.80	−22.7%	391.70	394.90	297.90	1,95,91,394
May 2015	391.60	−0.2%	395.00	411.30	376.20	1,45,15,000
Apr 2015	392.50	−8.0%	422.00	481.70	391.25	1,85,68,372
Mar 2015	426.40	−9.5%	474.40	519.90	402.55	2,34,42,334
Feb 2015	471.10	−0.1%	475.00	511.00	460.00	1,69,92,233
Jan 2015	471.55	−6.0%	499.00	529.80	462.00	3,44,12,513
Dec 2014	501.60	−8.2%	539.20	558.80	390.00	4,19,16,300
Nov 2014	546.65	−12.4%	627.55	674.00	543.90	2,21,99,280
Oct 2014	624.00	+5.2%	594.95	651.30	540.10	2,40,96,922
Sep 2014	593.20	−16.3%	708.10	773.90	533.65	2,37,68,524
Aug 2014	708.80	−8.0%	763.85	821.70	685.55	1,65,65,296
Jul 2014	770.05	+1.2%	755.75	940.00	715.00	4,72,63,535
Jun 2014	760.60	+7.5%	713.90	781.70	666.60	2,76,81,499
May 2014	707.70	+37.7%	518.55	736.90	490.85	4,32,90,790
Apr 2014	513.85	−3.4%	536.90	574.80	490.00	2,39,97,612
Mar 2014	531.85	+4.5%	507.40	538.10	459.50	2,73,47,679
Feb 2014	509.15	+13.5%	454.85	549.85	452.80	5,43,68,035
Jan 2014	448.70	+15.5%	390.30	450.50	360.60	4,13,09,771
Dec 2013	388.40	+2.8%	376.00	401.20	333.10	2,78,65,093
Nov 2013	377.95	+49.0%	251.35	391.00	232.50	4,53,35,745
Oct 2013	253.65	+18.3%	215.00	257.00	214.25	1,05,62,737
Sep 2013	214.35	+0.9%	209.50	239.00	208.80	55,32,395
Aug 2013	212.50	−16.7%	259.30	263.50	205.05	50,72,686
Jul 2013	255.05	+1.6%	251.00	264.65	188.25	34,64,954
Jun 2013	251.10	−15.0%	295.05	307.90	238.00	35,03,464
May 2013	295.50	−4.8%	317.05	339.90	292.55	1,00,02,124
Apr 2013	310.50	+17.7%	264.15	325.00	253.60	45,45,461
Mar 2013	263.80	−6.1%	280.75	303.45	251.00	35,49,724
Feb 2013	280.95	−19.8%	351.20	354.00	275.30	39,28,232
Jan 2013	350.35	−7.5%	380.35	409.15	345.95	74,04,599
Dec 2012	378.60	−0.7%	383.65	403.85	373.70	67,88,701
Nov 2012	381.35	−13.4%	441.85	452.80	368.10	67,75,887
Oct 2012	440.40	+0.6%	440.85	486.40	434.10	1,12,26,843
Sep 2012	437.80	+9.2%	412.00	459.20	389.50	1,97,68,725
Aug 2012	400.85	+5.1%	380.05	473.70	372.20	1,38,26,459
Jul 2012	381.35	−2.2%	391.00	432.75	319.85	1,79,52,580
Jun 2012	389.75	+8.8%	356.55	395.30	320.10	1,59,19,679
May 2012	358.30	−13.5%	415.00	419.50	344.40	1,39,27,856
Apr 2012	414.05	−4.4%	432.00	458.80	393.25	1,40,28,017
Mar 2012	432.95	−12.6%	498.70	527.00	405.55	2,14,52,257
Feb 2012	495.10	+11.0%	446.10	571.90	444.70	3,19,75,874
Jan 2012	446.00	+30.1%	344.00	457.80	326.70	2,03,33,892
Dec 2011	342.75	−2.1%	355.00	398.00	323.50	1,47,76,186
Nov 2011	350.00	−18.8%	430.00	450.70	339.35	1,85,46,811
Oct 2011	431.20	+22.2%	350.00	439.50	331.80	1,40,20,180
Sep 2011	352.75	−6.3%	373.00	421.90	348.10	1,59,45,194
Aug 2011	376.65	−23.1%	491.00	497.95	333.00	1,66,35,860
Jul 2011	489.70	−6.7%	528.00	549.95	486.00	1,65,29,018
Jun 2011	524.60	−10.3%	592.00	601.00	490.10	1,41,72,725
May 2011	585.15	−7.4%	637.50	640.45	527.80	1,51,25,807
Apr 2011	632.05	+2.6%	620.00	719.10	617.00	1,84,07,930
Mar 2011	616.25	+12.4%	552.00	629.90	552.00	1,98,77,751
Feb 2011	548.40	−18.1%	671.00	688.70	511.70	2,56,27,659
Jan 2011	669.35	−18.2%	820.00	834.00	654.00	1,37,46,054
Dec 2010	818.45	+17.6%	696.00	824.50	641.60	1,78,05,451
Nov 2010	695.95	−11.6%	793.20	868.40	650.10	1,40,50,841
Oct 2010	786.95	−4.7%	834.65	913.35	775.65	1,72,15,324
Sep 2010	826.15	+7.9%	768.00	875.00	765.05	2,43,17,812
Aug 2010	765.45	−11.9%	875.75	932.00	744.55	3,92,58,167
Jul 2010	869.15	+3.2%	840.00	915.90	797.45	4,50,82,957
Jun 2010	842.45	+18.4%	712.00	848.90	636.05	4,99,61,084
May 2010	711.55	−40.6%	1,200.00	1,228.35	650.05	6,54,25,495
Apr 2010	1,197.05	+3.0%	1,170.00	1,280.00	1,160.05	1,78,23,669
Mar 2010	1,162.55	−1.7%	1,198.00	1,313.45	1,148.50	2,72,27,709
Feb 2010	1,183.10	−1.8%	1,195.00	1,283.00	1,105.00	2,99,89,327
Jan 2010	1,205.05	−6.1%	1,289.00	1,539.00	1,057.70	4,09,20,991
Dec 2009	1,283.65	+1.7%	1,288.00	1,343.75	1,149.80	2,51,83,061
Nov 2009	1,262.65	−0.9%	1,259.00	1,403.00	1,048.30	3,88,32,688
Oct 2009	1,274.60	−20.0%	1,610.00	1,679.00	1,251.90	3,21,41,081
Sep 2009	1,594.05	−2.3%	1,638.00	1,682.00	1,458.00	4,21,74,820
Aug 2009	1,632.25	+57.1%	1,051.75	1,650.00	1,035.00	8,78,06,826
Jul 2009	1,038.85	+16.1%	908.00	1,050.00	631.00	9,47,54,604
Jun 2009	894.80	−1.1%	915.00	1,309.80	816.45	7,74,39,985
May 2009	904.65	+122.2%	420.05	1,000.00	411.00	7,50,24,470
Apr 2009	407.05	+2.2%	394.60	531.60	387.00	5,43,24,332
Mar 2009	398.35	+25.6%	317.00	444.90	221.40	7,59,03,609
Feb 2009	317.25	−34.5%	482.70	511.90	315.00	1,88,03,154
Jan 2009	484.40	−27.9%	681.00	825.00	402.55	1,47,58,996
Dec 2008	671.50	−2.3%	697.00	849.00	602.80	1,03,22,032
Nov 2008	687.35	−14.0%	839.00	1,098.30	666.00	88,02,685
Oct 2008	798.80	−61.0%	2,099.00	2,099.00	610.00	1,25,54,649
Sep 2008	2,049.40	−1.6%	2,077.00	2,507.00	1,851.10	68,55,012
Aug 2008	2,083.55	−16.7%	2,489.00	2,650.00	2,012.00	38,59,956
Jul 2008	2,502.65	−13.1%	2,899.00	2,926.00	2,386.00	50,63,248
Jun 2008	2,880.75	−28.0%	4,080.00	4,080.00	2,830.00	39,26,857
May 2008	4,001.60	+17.6%	3,448.00	4,290.90	3,370.10	44,37,617
Apr 2008	3,401.80	+12.8%	3,038.00	3,899.00	2,910.00	25,04,636
Mar 2008	3,015.10	−26.9%	3,900.00	4,039.00	2,580.80	24,59,802
Feb 2008	4,125.00	+13.1%	3,700.00	4,160.00	3,200.00	16,53,441
Jan 2008	3,647.75	−26.4%	5,000.00	5,416.00	2,600.00	27,43,388
Dec 2007	4,955.95	+8.3%	4,641.00	5,148.00	4,556.25	15,96,031
Nov 2007	4,575.05	−2.4%	4,799.00	5,399.90	4,280.00	26,18,021
Oct 2007	4,687.55	+33.8%	3,510.00	4,770.00	3,420.00	38,38,674
Sep 2007	3,504.50	+19.9%	2,954.40	3,510.35	2,810.00	31,50,392
Aug 2007	2,923.60	−3.2%	3,015.00	3,030.00	2,435.00	20,45,310
Jul 2007	3,019.25	+0.4%	3,050.05	3,180.00	2,802.00	21,83,958
Jun 2007	3,008.05	+15.3%	2,634.00	3,199.95	2,500.00	29,48,952
May 2007	2,610.00	+0.1%	2,630.00	2,665.00	2,225.00	23,03,574
Apr 2007	2,606.70	+28.7%	1,960.00	2,698.00	1,930.15	29,63,332
Mar 2007	2,025.35	+13.0%	1,799.40	2,075.00	1,725.00	18,94,068
Feb 2007	1,792.05	+11.0%	1,614.45	2,014.00	1,609.00	30,34,932
Jan 2007	1,614.45	–	1,424.00	1,984.00	1,349.00	37,15,878

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	13.94	13.94	13.94	13.94	13.94	6,989
27 Oct 2026	14.22	14.22	14.22	14.22	14.22	10,301
26 Oct 2026	14.51	14.51	14.51	14.51	14.51	7,587
23 Oct 2026	14.80	14.80	14.80	14.80	14.80	2,285
22 Oct 2026	15.10	15.10	15.10	15.10	15.10	7,499
21 Oct 2026	15.40	15.40	15.40	15.40	15.40	2,772
19 Oct 2026	15.71	15.71	15.71	15.71	15.71	3,867
16 Oct 2026	16.03	16.03	16.03	16.03	16.03	9,969
15 Oct 2026	16.35	16.35	16.35	16.35	16.35	3,479
14 Oct 2026	16.68	16.68	16.68	16.68	16.68	4,358
13 Oct 2026	17.02	17.02	17.02	17.02	17.02	3,247
12 Oct 2026	17.37	17.37	17.36	17.36	17.37	2,932
9 Oct 2026	17.71	17.71	17.71	17.71	17.71	39,022
8 Oct 2026	18.64	18.64	18.00	18.64	18.48	4,16,166
7 Oct 2026	17.76	17.76	17.76	17.76	17.76	21,190
6 Oct 2026	16.92	16.92	16.92	16.92	16.92	17,386
5 Oct 2026	16.12	16.12	16.12	16.12	16.12	18,844
1 Oct 2026	15.36	15.36	15.36	15.36	15.36	16,344
30 Sep 2026	14.63	14.63	14.63	14.63	14.63	47,186
29 Sep 2026	14.35	14.35	14.03	14.35	14.35	44,023
28 Sep 2026	14.12	14.12	13.58	14.07	14.12	71,063
25 Sep 2026	13.80	14.22	13.68	13.85	14.00	25,867

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
26 Aug 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.