Agarwal Industrial Corporation share price history

NSE: AGARINDBSE: 531921Chemicals & PetrochemicalsSmall Cap

Agarwal Industrial Corporation Limited · Face value ₹10 · Listed Oct 2001 on BSE, May 2014 on NSE

₹332.35₹2.70 (0.82%)BSE ₹332.10

Share price at the NSE close on 28 Oct 2026. Previous close ₹329.65.

28 Oct: open ₹329.65, high ₹335.00, low ₹324.05

52-week range of traded prices to 28 Oct 2026

₹311.30Low, 26 Oct 2026₹881.70High, 28 Oct 2025

Market cap: ₹497 Cr1,615th largest listed
P/E: 12.16
P/B: 0.72
Dividend yield: 0.99%
ROE: 6.2%
ROCE: 5.7%
Debt to equity: 0.49
Volume, NSE: 7,74736.0% delivered

Agarwal Industrial Corporation share price by year, month and day

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

Agarwal Industrial Corporation's share price is on record from 11 May 2007, when it closed at ₹12.60, to 28 Oct 2026. Its highest close was ₹1,361.70 on 18 Dec 2024 and its lowest ₹12.60 on 11 May 2007. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	332.35	−53.3%	729.75	314.65	718.90	747.00	311.30	2,21,37,704
2025	711.50	−44.6%	1,293.40	685.25	1,284.65	1,315.00	667.85	60,88,135
2024	1,284.65	+38.9%	1,361.70	791.20	929.85	1,380.00	776.30	1,59,32,921
2023	925.05	+54.5%	1,073.25	539.70	603.30	1,099.00	531.15	1,67,41,615
2022	598.90	+51.7%	726.15	395.55	398.80	746.20	390.00	1,95,65,450
2021	394.70	+279.0%	463.70	102.60	106.95	474.20	100.20	1,18,01,624
2020	104.15	+28.2%	119.20	44.45	81.55	123.95	43.95	61,37,416
2019	81.25	−61.6%	203.70	76.50	209.85	211.80	68.15	25,34,373
2018	211.50	−67.2%	632.60	169.95	650.00	655.00	160.60	12,84,888
2017	645.00	+87.8%	787.60	332.80	337.50	790.00	320.40	28,96,821
2016	343.45	+82.6%	380.15	110.35	189.00	387.90	108.00	51,68,208
2015	188.10	+74.0%	197.70	88.90	109.00	205.80	86.50	52,11,807
2014BSE close	108.10	−29.2%	180.65	81.25	153.00	200.00	76.30	46,93,168
2013BSE close	152.70	+9.9%	164.30	71.25	139.00	185.00	61.65	21,99,616
2012BSE close	139.00	+30.8%	148.60	88.20	108.00	154.80	85.50	11,33,732
2011BSE close	106.30	−41.4%	210.00	105.70	188.00	215.50	101.75	18,13,100
2010BSE close	181.45	+18.9%	242.60	115.45	153.00	250.00	110.65	43,47,087
2009BSE close	152.60	+236.5%	232.35	41.25	43.50	236.00	39.60	44,45,617
2008BSE close	45.35	−74.3%	210.25	24.00	178.90	230.00	23.95	2,86,947
2007BSE close	176.50	–	292.00	12.60	12.60	304.00	12.60	3,98,667

₹ 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. 2007 is from its first session, 11 May 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	332.35	−15.2%	395.00	398.90	311.30	4,96,499
Sep 2026	391.95	−14.5%	456.00	457.30	389.10	8,43,018
Aug 2026	458.20	−8.3%	510.00	534.80	453.55	7,64,765
Jul 2026	499.80	−6.6%	528.65	556.00	471.10	49,84,877
Jun 2026	534.90	+28.9%	418.35	609.90	411.35	92,00,045
May 2026	415.05	−0.5%	419.95	478.40	397.00	10,27,823
Apr 2026	416.95	+15.0%	372.05	474.85	360.00	17,79,038
Mar 2026	362.60	−34.2%	549.40	549.40	360.05	18,88,031
Feb 2026	551.00	−24.5%	729.75	747.00	539.45	8,42,206
Jan 2026	729.75	+2.6%	718.90	739.00	649.00	3,11,402
Dec 2025	711.50	−7.6%	770.55	776.95	667.85	5,81,039
Nov 2025	769.80	−10.5%	859.80	863.00	760.10	4,30,141
Oct 2025	860.10	−9.1%	944.40	951.00	850.00	3,54,528
Sep 2025	946.10	+20.6%	784.30	1,006.00	784.10	10,13,601
Aug 2025	784.30	−20.4%	984.85	990.00	766.85	6,19,366
Jul 2025	984.85	−1.2%	991.25	998.00	919.25	4,43,939
Jun 2025	996.75	+3.8%	961.00	1,019.00	936.30	4,60,957
May 2025	960.20	−2.1%	971.80	1,081.00	926.55	4,09,925
Apr 2025	980.65	+0.8%	970.00	1,077.00	889.10	2,87,397
Mar 2025	972.75	+9.7%	890.00	1,103.00	837.30	5,19,154
Feb 2025	886.95	−21.9%	1,136.00	1,152.40	865.10	5,27,161
Jan 2025	1,135.50	−11.6%	1,284.65	1,315.00	1,035.05	4,40,927
Dec 2024	1,284.65	+8.0%	1,177.00	1,380.00	1,165.05	9,40,474
Nov 2024	1,189.30	+9.9%	1,084.00	1,215.00	965.00	6,13,473
Oct 2024	1,081.70	−6.1%	1,155.05	1,155.95	981.20	5,67,258
Sep 2024	1,152.35	−6.3%	1,230.00	1,264.55	1,105.50	6,54,883
Aug 2024	1,229.50	+4.4%	1,200.00	1,341.10	1,110.00	19,40,953
Jul 2024	1,177.65	+2.2%	1,159.00	1,298.00	1,086.55	14,75,385
Jun 2024	1,152.00	+31.4%	924.90	1,235.00	786.25	33,15,020
May 2024	876.65	−0.6%	888.00	1,010.00	795.00	14,96,102
Apr 2024	882.30	+10.2%	805.90	957.00	787.05	11,24,412
Mar 2024	800.40	−16.3%	959.55	964.80	776.30	9,49,789
Feb 2024	955.75	−15.7%	1,144.40	1,155.00	933.00	8,37,131
Jan 2024	1,134.40	+22.6%	929.85	1,148.75	919.00	20,18,041
Dec 2023	925.05	−1.5%	938.80	1,032.40	882.00	10,39,423
Nov 2023	938.80	+9.0%	862.10	971.35	843.30	9,48,119
Oct 2023	861.65	−4.1%	897.20	955.00	805.05	11,69,122
Sep 2023	898.40	−4.5%	949.20	1,099.00	871.05	24,79,052
Aug 2023	940.30	+12.2%	848.00	1,014.30	765.05	31,79,577
Jul 2023	838.05	+32.0%	635.10	864.95	604.00	33,27,723
Jun 2023	635.10	+5.6%	605.90	641.25	585.50	9,62,971
May 2023	601.40	−3.7%	630.00	697.85	595.00	9,40,949
Apr 2023	624.30	+9.6%	573.30	635.00	573.30	4,77,834
Mar 2023	569.55	−5.7%	606.10	643.55	531.15	4,91,717
Feb 2023	603.80	−2.3%	619.15	707.45	596.10	10,07,820
Jan 2023	618.10	+3.2%	603.30	643.30	570.30	7,17,308
Dec 2022	598.90	−3.6%	624.00	666.70	563.45	7,95,450
Nov 2022	621.25	−10.9%	703.85	708.00	610.00	10,52,805
Oct 2022	697.60	+9.3%	643.00	746.20	618.15	18,90,741
Sep 2022	638.50	−3.8%	659.00	713.00	544.10	18,16,714
Aug 2022	663.90	+35.5%	493.90	685.15	492.00	31,56,105
Jul 2022	489.90	+12.7%	427.05	500.00	424.00	5,65,877
Jun 2022	434.85	−19.3%	530.20	570.00	405.00	8,61,739
May 2022	538.90	−22.6%	700.00	716.50	487.45	23,16,360
Apr 2022	696.30	+3.2%	670.00	730.95	612.45	14,36,965
Mar 2022	674.50	+39.5%	480.00	692.20	423.00	20,08,814
Feb 2022	483.55	−11.8%	553.70	628.05	433.60	15,44,301
Jan 2022	548.10	+38.9%	398.80	563.50	390.00	21,19,579
Dec 2021	394.70	+1.9%	387.30	474.20	351.00	16,09,499
Nov 2021	387.25	+24.3%	317.00	439.00	313.35	20,60,075
Oct 2021	311.45	−11.2%	349.80	414.00	310.20	11,85,710
Sep 2021	350.85	+10.1%	321.85	358.95	282.10	5,67,276
Aug 2021	318.70	−8.8%	350.00	385.15	280.55	7,56,233
Jul 2021	349.60	+3.6%	343.65	365.00	306.50	7,47,297
Jun 2021	337.35	+59.8%	212.80	340.85	202.25	14,53,525
May 2021	211.15	+39.2%	153.00	232.00	153.00	6,55,699
Apr 2021	151.70	−4.5%	152.25	166.60	144.15	1,66,899
Mar 2021	158.80	+4.4%	151.95	163.90	129.10	1,80,997
Feb 2021	152.05	+9.7%	144.85	169.00	124.00	3,25,367
Jan 2021	138.60	+33.1%	106.95	166.90	100.20	20,93,047
Dec 2020	104.15	+21.3%	87.60	111.70	83.15	6,35,157
Nov 2020	85.85	+1.0%	85.05	89.40	74.10	3,63,841
Oct 2020	85.00	−10.5%	95.00	95.00	82.40	2,28,750
Sep 2020	94.95	−9.5%	107.55	109.50	89.10	2,46,230
Aug 2020	104.90	+29.6%	83.40	123.95	82.00	8,84,285
Jul 2020	80.95	+15.0%	75.90	94.40	71.20	7,15,326
Jun 2020	70.40	+37.4%	51.30	88.10	49.60	12,95,182
May 2020	51.25	−16.1%	61.00	63.95	49.35	2,99,086
Apr 2020	61.10	+37.5%	45.75	73.40	45.00	2,74,263
Mar 2020	44.45	−37.9%	74.95	75.75	43.95	3,21,072
Feb 2020	71.55	−17.9%	86.65	89.95	68.00	2,48,653
Jan 2020	87.10	+7.2%	81.55	123.90	80.50	6,25,571
Dec 2019	81.25	−19.6%	105.00	105.00	68.15	2,89,304
Nov 2019	101.00	−13.3%	118.80	124.90	98.45	1,08,501
Oct 2019	116.45	+2.0%	117.25	130.30	108.00	2,14,659
Sep 2019	114.20	−8.5%	125.05	135.00	108.10	3,63,405
Aug 2019	124.85	+9.5%	114.00	140.00	110.20	2,23,624
Jul 2019	114.00	−8.7%	123.15	131.05	111.05	1,53,417
Jun 2019	124.85	−21.6%	164.00	164.00	100.50	3,67,975
May 2019	159.20	−10.7%	175.00	183.00	144.00	1,82,733
Apr 2019	178.35	+12.2%	161.85	194.65	146.10	1,81,140
Mar 2019	158.95	−6.0%	170.95	185.25	151.75	2,62,927
Feb 2019	169.15	+0.2%	168.85	199.00	145.50	1,36,786
Jan 2019	168.80	−20.2%	209.85	211.80	156.40	49,902
Dec 2018	211.50	+19.9%	181.90	238.60	160.60	82,994
Nov 2018	176.45	−6.0%	194.90	214.95	168.15	53,655
Oct 2018	187.70	−13.9%	217.70	229.85	180.00	96,169
Sep 2018	217.95	−21.7%	295.35	295.35	203.15	1,13,471
Aug 2018	278.20	+1.8%	284.95	360.00	272.25	62,389
Jul 2018	273.25	−10.3%	330.00	330.00	255.05	61,114
Jun 2018	304.60	+26.0%	245.00	324.90	218.00	2,84,857
May 2018	241.80	−25.6%	324.00	324.00	231.10	59,344
Apr 2018	324.95	−3.9%	338.25	360.00	315.00	27,948
Mar 2018	338.25	−4.7%	355.00	413.95	294.10	1,61,396
Feb 2018	354.95	−35.7%	555.00	570.00	326.95	87,662
Jan 2018	552.45	−14.3%	650.00	655.00	552.45	1,93,889
Dec 2017	645.00	+24.0%	515.10	695.00	511.00	1,33,731
Nov 2017	520.00	−3.8%	530.00	559.80	500.00	73,030
Oct 2017	540.35	−2.3%	545.00	568.95	490.00	89,852
Sep 2017	552.85	−7.8%	606.00	664.00	520.00	60,087
Aug 2017	599.35	+2.1%	599.00	609.90	513.00	47,976
Jul 2017	586.95	−14.9%	688.00	690.00	573.70	81,490
Jun 2017	689.80	−2.0%	700.00	749.00	666.00	63,079
May 2017	703.60	−0.4%	724.00	790.00	671.35	99,627
Apr 2017	706.65	+16.4%	600.05	759.80	576.80	1,06,195
Mar 2017	607.15	+33.1%	455.90	610.00	455.90	9,33,436
Feb 2017	456.25	+28.8%	352.05	470.00	351.00	7,25,708
Jan 2017	354.25	+3.1%	337.50	374.90	320.40	4,82,610
Dec 2016	343.45	+2.1%	340.40	383.95	316.35	4,70,202
Nov 2016	336.25	+8.1%	307.75	387.90	263.50	7,08,472
Oct 2016	311.00	+36.4%	235.95	315.00	231.00	7,17,472
Sep 2016	228.00	+37.3%	163.10	242.30	163.10	7,51,150
Aug 2016	166.10	+22.5%	136.00	177.00	130.10	3,91,929
Jul 2016	135.60	+5.9%	129.00	142.30	108.70	6,34,161
Jun 2016	128.05	+13.3%	114.50	137.90	113.05	78,938
May 2016	113.00	−16.4%	137.00	146.00	108.00	72,701
Apr 2016	135.10	+7.4%	127.00	159.00	126.05	1,08,550
Mar 2016	125.80	−15.2%	151.00	165.00	121.50	3,55,159
Feb 2016	148.35	−6.4%	159.20	175.00	141.80	3,26,321
Jan 2016	158.50	−15.7%	189.00	199.00	146.95	5,53,153
Dec 2015	188.10	+3.1%	183.90	205.80	172.95	6,29,710
Nov 2015	182.40	+28.7%	146.00	186.00	134.70	11,72,755
Oct 2015	141.70	+41.5%	100.15	144.80	88.55	6,21,952
Sep 2015	100.15	−8.1%	113.00	113.00	90.75	1,94,610
Aug 2015	109.00	+12.2%	99.95	136.50	98.00	2,30,424
Jul 2015	97.15	−1.6%	101.00	114.95	96.00	1,26,652
Jun 2015	98.75	−3.6%	105.00	106.95	97.50	1,41,222
May 2015	102.40	+3.2%	99.30	107.00	89.00	94,066
Apr 2015	99.25	+8.2%	95.00	122.90	87.25	1,29,952
Mar 2015	91.75	−26.6%	126.10	128.80	86.50	4,65,761
Feb 2015	125.00	−7.9%	136.00	146.00	117.50	4,15,272
Jan 2015	135.65	+25.5%	109.00	155.00	108.50	9,89,431
Dec 2014	108.10	+5.6%	103.50	121.00	100.00	4,19,429
Nov 2014	102.35	+7.7%	95.10	121.85	88.00	2,80,273
Oct 2014	95.05	−3.8%	99.40	105.00	82.20	70,080
Sep 2014	98.85	+13.3%	90.00	113.00	76.30	3,27,075
Aug 2014	87.25	+0.1%	88.00	98.90	80.90	29,673
Jul 2014	87.15	−39.0%	142.50	149.95	85.00	2,13,788
Jun 2014	142.80	−14.5%	179.90	179.90	135.00	43,605
May 2014BSE close	166.95	−1.9%	172.45	200.00	159.00	6,12,918
Apr 2014BSE close	170.20	+25.0%	138.00	183.00	134.05	3,45,809
Mar 2014BSE close	136.15	−8.3%	151.75	172.90	135.10	4,97,615
Feb 2014BSE close	148.50	−8.8%	163.10	180.00	144.40	4,29,048
Jan 2014BSE close	162.80	+6.6%	153.00	178.00	151.25	14,23,855
Dec 2013BSE close	152.70	+67.8%	92.80	157.00	88.00	8,16,742
Nov 2013BSE close	91.00	−8.0%	100.00	118.60	85.00	1,73,983
Oct 2013BSE close	98.95	+35.0%	78.45	105.90	72.00	1,35,062
Sep 2013BSE close	73.30	−2.8%	77.85	90.90	61.65	28,288
Aug 2013BSE close	75.40	−10.5%	84.00	93.80	71.00	23,952
Jul 2013BSE close	84.25	−10.0%	101.00	115.00	82.15	64,580
Jun 2013BSE close	93.65	−28.5%	138.00	148.00	90.00	65,899
May 2013BSE close	130.90	−18.5%	161.50	166.00	130.25	2,88,113
Apr 2013BSE close	160.65	+22.0%	135.85	185.00	135.65	2,69,467
Mar 2013BSE close	131.65	−3.9%	137.80	150.00	130.25	1,35,074
Feb 2013BSE close	137.00	+5.0%	132.00	142.00	128.50	1,11,425
Jan 2013BSE close	130.45	−6.2%	139.00	140.80	128.00	87,031
Dec 2012BSE close	139.00	+0.6%	136.00	154.80	131.55	1,58,232
Nov 2012BSE close	138.20	+10.6%	125.05	149.00	125.05	79,668
Oct 2012BSE close	125.00	−6.3%	134.00	139.00	123.30	63,098
Sep 2012BSE close	133.45	+20.4%	112.95	137.00	110.50	60,652
Aug 2012BSE close	110.85	+0.9%	109.10	115.50	104.25	80,767
Jul 2012BSE close	109.90	−7.4%	120.00	126.90	107.00	1,12,926
Jun 2012BSE close	118.70	+5.4%	112.00	130.00	107.00	1,13,869
May 2012BSE close	112.65	+6.1%	108.85	124.80	95.70	1,02,600
Apr 2012BSE close	106.15	+13.3%	94.00	109.50	85.50	1,49,177
Mar 2012BSE close	93.70	−34.0%	144.00	148.00	93.10	1,28,326
Feb 2012BSE close	142.00	+15.4%	127.50	146.80	115.45	55,960
Jan 2012BSE close	123.00	+15.7%	108.00	130.00	102.05	28,457
Dec 2011BSE close	106.30	−12.2%	126.00	126.90	101.75	34,274
Nov 2011BSE close	121.10	−4.3%	126.50	147.40	115.00	69,141
Oct 2011BSE close	126.50	−8.0%	140.00	146.05	116.00	74,679
Sep 2011BSE close	137.50	−12.2%	164.45	164.45	133.55	1,25,097
Aug 2011BSE close	156.65	−8.7%	163.00	173.00	132.80	1,10,052
Jul 2011BSE close	171.55	−8.5%	191.00	215.50	171.55	3,80,255
Jun 2011BSE close	187.50	+57.6%	121.75	194.85	111.50	2,32,776
May 2011BSE close	119.00	−5.0%	131.00	132.00	115.00	46,443
Apr 2011BSE close	125.25	−3.3%	135.50	152.95	124.50	99,711
Mar 2011BSE close	129.50	+6.0%	123.30	166.90	120.50	1,82,454
Feb 2011BSE close	122.20	−24.8%	167.00	167.00	118.10	2,10,578
Jan 2011BSE close	162.45	−10.5%	188.00	200.00	154.00	2,47,640
Dec 2010BSE close	181.45	−8.6%	202.00	219.00	168.00	2,54,751
Nov 2010BSE close	198.50	+7.9%	188.00	209.90	168.00	1,94,484
Oct 2010BSE close	183.95	−15.9%	224.90	229.65	180.00	3,24,489
Sep 2010BSE close	218.85	+17.3%	194.90	250.00	194.90	5,61,277
Aug 2010BSE close	186.50	+15.9%	167.00	191.00	151.00	3,24,895
Jul 2010BSE close	160.85	+1.7%	156.00	169.80	145.15	2,45,170
Jun 2010BSE close	158.15	+17.5%	134.10	170.00	132.10	2,08,669
May 2010BSE close	134.60	−11.2%	154.00	175.50	125.10	2,53,964
Apr 2010BSE close	151.65	+3.7%	139.00	175.50	132.10	4,39,675
Mar 2010BSE close	146.30	+19.8%	122.15	174.70	112.00	7,93,447
Feb 2010BSE close	122.15	−8.6%	138.80	139.70	110.65	4,04,318
Jan 2010BSE close	133.60	−12.5%	153.00	153.00	113.25	3,41,948
Dec 2009BSE close	152.60	−25.9%	192.50	206.95	140.55	7,04,972
Nov 2009BSE close	205.85	+18.1%	181.80	224.30	147.35	4,71,229
Oct 2009BSE close	174.35	−11.4%	204.10	236.00	151.60	7,84,542
Sep 2009BSE close	196.85	+0.7%	188.75	226.10	157.90	5,16,589
Aug 2009BSE close	195.55	+26.3%	154.80	209.90	141.75	6,11,928
Jul 2009BSE close	154.80	+18.6%	137.00	174.50	135.05	7,14,079
Jun 2009BSE close	130.55	+19.9%	110.00	130.60	93.10	2,31,637
May 2009BSE close	108.85	+5.2%	108.00	117.50	96.70	1,01,102
Apr 2009BSE close	103.50	+68.2%	60.05	103.50	60.00	79,409
Mar 2009BSE close	61.55	+31.0%	45.50	67.30	40.60	51,413
Feb 2009BSE close	47.00	+7.4%	43.50	49.35	41.00	38,965
Jan 2009BSE close	43.75	−3.5%	43.50	49.20	39.60	1,39,752
Dec 2008BSE close	45.35	+58.0%	28.00	45.45	23.95	1,05,365
Nov 2008BSE close	28.70	−35.8%	42.50	42.50	28.00	5,756
Oct 2008BSE close	44.70	−54.2%	101.50	105.00	44.70	14,392
Sep 2008BSE close	97.50	−14.6%	115.00	119.00	72.70	37,515
Aug 2008BSE close	114.15	+83.2%	65.35	129.50	62.15	27,278
Jul 2008BSE close	62.30	+0.4%	63.00	63.00	40.40	3,219
Jun 2008BSE close	62.05	−32.7%	92.20	92.20	62.05	1,356
May 2008BSE close	92.20	+30.7%	74.05	99.80	74.05	4,221
Apr 2008BSE close	70.55	+30.5%	51.35	72.25	51.35	6,930
Mar 2008BSE close	54.05	−44.2%	93.00	100.85	53.35	15,210
Feb 2008BSE close	96.90	−21.8%	122.95	133.50	83.60	46,136
Jan 2008BSE close	123.90	−29.8%	178.90	230.00	111.20	19,569
Dec 2007BSE close	176.50	+2.0%	181.00	221.40	172.80	32,780
Nov 2007BSE close	173.00	+7.5%	169.00	195.65	148.05	15,719
Oct 2007BSE close	161.00	−39.2%	278.00	304.00	156.00	89,777
Sep 2007BSE close	265.00	+72.2%	161.55	289.85	160.00	1,57,154
Aug 2007BSE close	153.90	+62.3%	99.50	156.50	99.50	59,315
Jul 2007BSE close	94.80	+152.1%	39.45	94.80	37.50	22,515
Jun 2007BSE close	37.60	+135.7%	16.70	37.60	16.70	20,807
May 2007BSE close	15.95	–	12.60	15.95	12.60	600

₹ 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	Delivery
28 Oct 2026	329.65	335.00	324.05	332.35	328.56	7,747	36.0%
27 Oct 2026	321.85	340.00	315.35	329.65	329.89	31,260	52.4%
26 Oct 2026	325.35	325.35	311.30	314.65	315.94	35,097	52.0%
23 Oct 2026	338.95	338.95	312.90	322.40	321.32	29,258	49.8%
22 Oct 2026	343.85	343.85	332.00	335.15	338.06	27,417	53.0%
21 Oct 2026	357.00	357.40	340.10	343.05	346.17	24,443	59.4%
19 Oct 2026	370.25	372.00	352.00	356.75	359.38	34,045	54.7%
16 Oct 2026	369.00	373.85	362.05	370.25	368.99	30,277	64.9%
15 Oct 2026	373.00	374.45	365.50	366.60	369.53	17,094	57.1%
14 Oct 2026	376.50	378.70	369.60	372.80	374.46	22,621	59.6%
13 Oct 2026	373.65	377.95	365.55	374.70	369.48	18,945	52.2%
12 Oct 2026	375.95	381.95	370.00	373.60	374.78	15,986	56.3%
9 Oct 2026	372.65	380.00	364.55	374.80	370.41	25,639	48.5%
8 Oct 2026	391.70	391.70	360.10	369.15	369.23	90,828	48.4%
7 Oct 2026	396.50	397.35	387.55	388.90	391.86	18,567	50.0%
6 Oct 2026	388.00	398.90	381.65	396.50	392.91	14,766	49.2%
5 Oct 2026	384.35	391.60	379.00	382.95	382.88	24,340	46.0%
1 Oct 2026	395.00	398.90	377.60	386.00	385.82	28,169	69.7%
30 Sep 2026	394.00	398.90	390.00	391.95	393.98	12,498	44.4%
29 Sep 2026	398.35	400.00	389.10	391.20	394.15	24,191	48.7%
28 Sep 2026	399.90	400.00	389.55	397.15	394.50	25,149	62.8%
25 Sep 2026	407.45	407.45	391.25	397.90	396.43	35,549	54.6%

Prices in ₹ per share as traded, not adjusted.