Amarjothi Spinning Mills share price history

NSE: AMARJOTHIBSE: 521097Textiles & ApparelsSmall Cap

Amarjothi Spinning Mills Limited · Face value ₹10 · Listed Feb 1994

₹154.14₹1.69 (1.11%)BSE ₹153.50

Share price at the NSE close on 28 Oct 2026. Previous close ₹152.45.

28 Oct: open ₹153.45, high ₹154.65, low ₹152.00

52-week range of BSE trades to 28 Oct 2026

₹113.10Low, 30 Mar 2026₹187.00High, 15 Jul 2026

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹104 Cr2,933rd largest listed
P/E: Earlier quarters restated in the year
P/B: 0.52
Dividend yield: 1.43%
ROCE: 8.7%
Debt to equity: 0.28
Volume, NSE: 33568.1% delivered

Amarjothi Spinning Mills share price by year, month and day

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

Amarjothi Spinning Mills' share price is on record from 2 Jan 2007, when it closed at ₹43.60, to 28 Oct 2026. Its highest close was ₹261.10 on 2 Aug 2024 and its lowest ₹14.40 on 24 Mar 2008. 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 farBSE close	154.14	+8.7%	183.60	113.95	141.75	187.00	113.10	5,28,370
2025BSE close	141.75	−34.2%	216.65	138.05	216.00	221.95	135.20	11,28,604
2024BSE close	215.35	+30.8%	261.10	157.90	166.00	264.80	152.70	25,78,184
2023BSE close	164.65	−11.6%	200.45	151.50	186.90	208.00	148.05	10,84,795
2022BSE close	186.20	+0.6%	215.00	149.15	187.00	224.90	144.00	21,65,353
2021BSE close	185.15	+67.3%	215.05	92.25	110.50	223.00	90.00	53,78,488
2020BSE close	110.65	+83.8%	115.85	40.60	62.65	120.40	39.00	14,04,364
2019BSE close	60.20	−39.6%	100.60	56.95	101.35	102.85	50.15	7,52,917
2018BSE close	99.70	−42.5%	200.75	81.90	171.60	212.90	79.95	22,49,927
2017BSE close	173.45	+29.6%	242.20	135.95	133.50	249.95	133.50	35,31,421
2016BSE close	133.85	+39.1%	160.00	66.25	97.00	168.00	65.00	22,02,673
2015BSE close	96.25	+33.9%	117.20	64.10	69.00	134.00	53.50	16,22,596
2014	71.90	−6.6%	94.05	65.15	74.70	98.60	62.50	3,24,488
2013	77.00	+43.3%	80.20	36.70	53.75	80.20	36.70	1,15,396
2012	53.75	+16.8%	57.00	34.10	48.90	59.25	34.10	1,06,842
2011	46.00	−25.8%	64.85	45.05	61.55	70.00	44.20	6,35,482
2010BSE close	62.00	+19.6%	77.65	39.80	51.65	80.60	37.75	60,36,194
2009BSE close	51.85	+159.3%	56.75	19.95	20.05	58.95	18.00	19,94,037
2008BSE close	20.00	−46.6%	37.35	14.40	39.00	40.00	13.80	11,81,210
2007BSE close	37.45	–	49.25	23.00	45.00	52.00	21.30	15,45,115

₹ 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	154.14	+3.4%	149.00	160.00	140.00	16,066
Sep 2026	149.00	−8.2%	162.95	166.00	141.65	39,914
Aug 2026BSE close	162.24	−6.4%	169.10	174.00	150.35	46,323
Jul 2026BSE close	173.25	+3.7%	167.05	187.00	155.15	1,06,349
Jun 2026BSE close	167.10	+4.8%	159.40	174.65	157.00	91,194
May 2026BSE close	159.40	+15.0%	138.60	166.00	138.60	69,750
Apr 2026BSE close	138.60	+21.6%	121.85	143.50	117.80	40,349
Mar 2026BSE close	113.95	−17.7%	138.00	141.25	113.10	51,799
Feb 2026BSE close	138.45	+1.5%	131.00	154.00	130.00	38,725
Jan 2026BSE close	136.40	−3.8%	141.75	149.65	129.00	27,901
Dec 2025BSE close	141.75	−2.9%	147.00	151.70	135.20	28,594
Nov 2025BSE close	146.00	+0.1%	145.10	154.25	143.00	41,798
Oct 2025BSE close	145.85	−4.6%	157.85	158.80	141.50	74,034
Sep 2025BSE close	152.95	+3.2%	149.90	168.40	149.00	85,649
Aug 2025BSE close	148.15	−21.0%	185.10	191.95	146.80	1,11,187
Jul 2025BSE close	187.65	+0.8%	192.95	195.00	177.05	2,48,292
Jun 2025BSE close	186.20	+6.0%	178.50	193.00	168.00	92,989
May 2025BSE close	175.70	+14.6%	157.90	181.00	150.05	65,784
Apr 2025BSE close	153.30	+4.7%	147.60	165.55	144.05	61,050
Mar 2025BSE close	146.45	−7.0%	164.75	168.70	144.00	1,65,330
Feb 2025BSE close	157.40	−16.9%	189.00	203.00	154.45	62,634
Jan 2025BSE close	189.50	−12.0%	216.00	221.95	173.15	91,263
Dec 2024BSE close	215.35	+7.1%	201.00	239.70	198.00	1,50,181
Nov 2024BSE close	201.00	+4.6%	196.00	211.00	180.00	82,434
Oct 2024BSE close	192.15	−12.4%	217.05	223.80	180.00	1,98,836
Sep 2024BSE close	219.40	−1.8%	223.45	238.00	213.05	1,13,173
Aug 2024BSE close	223.50	−4.0%	234.00	264.80	210.00	5,07,376
Jul 2024BSE close	232.90	+20.4%	198.80	249.80	194.10	6,12,450
Jun 2024BSE close	193.50	+9.0%	183.95	213.80	163.00	2,07,938
May 2024BSE close	177.60	−4.1%	185.75	188.50	174.40	59,162
Apr 2024BSE close	185.25	+8.6%	167.35	194.00	167.35	1,06,225
Mar 2024BSE close	170.55	−0.8%	172.00	199.00	152.70	1,92,779
Feb 2024BSE close	171.95	−6.6%	184.05	194.95	166.00	1,18,551
Jan 2024BSE close	184.05	+11.8%	166.00	200.00	163.50	2,29,079
Dec 2023BSE close	164.65	−3.3%	169.00	177.90	155.55	63,327
Nov 2023BSE close	170.30	+3.5%	164.00	181.00	158.00	93,828
Oct 2023BSE close	164.60	+3.3%	159.90	172.00	148.05	81,098
Sep 2023BSE close	159.30	−6.0%	169.20	177.90	156.10	1,04,216
Aug 2023BSE close	169.45	−8.4%	185.00	189.50	166.00	1,16,772
Jul 2023BSE close	184.90	−6.9%	204.95	207.45	170.00	1,06,601
Jun 2023BSE close	198.70	+13.3%	177.95	208.00	173.20	1,66,801
May 2023BSE close	175.30	−4.2%	180.00	185.65	167.00	54,544
Apr 2023BSE close	183.00	+3.7%	184.50	188.20	172.70	44,653
Mar 2023BSE close	176.40	−2.8%	182.00	189.95	168.20	74,324
Feb 2023BSE close	181.45	+8.9%	170.95	190.00	150.25	97,377
Jan 2023BSE close	166.55	−10.6%	186.90	195.00	163.70	81,254
Dec 2022BSE close	186.20	+9.1%	173.00	188.00	156.80	1,42,641
Nov 2022BSE close	170.65	−7.2%	185.30	203.00	160.30	2,47,955
Oct 2022BSE close	183.80	+2.7%	179.95	185.00	170.00	67,531
Sep 2022BSE close	178.95	+3.8%	173.00	205.00	168.60	1,71,556
Aug 2022BSE close	172.35	+9.8%	157.00	174.90	153.35	92,804
Jul 2022BSE close	157.00	−3.3%	165.80	172.75	151.05	50,441
Jun 2022BSE close	162.40	+3.9%	158.50	170.00	147.05	53,522
May 2022BSE close	156.30	−11.5%	179.80	182.75	144.00	83,622
Apr 2022BSE close	176.65	−5.4%	182.25	209.95	174.05	1,75,935
Mar 2022BSE close	186.65	+11.8%	165.00	204.00	162.15	2,99,402
Feb 2022BSE close	166.90	−6.6%	180.00	180.00	151.00	2,04,133
Jan 2022BSE close	178.65	−3.5%	187.00	224.90	176.45	5,75,811
Dec 2021BSE close	185.15	+17.7%	158.00	197.00	154.25	1,84,641
Nov 2021BSE close	157.35	−6.4%	170.05	179.00	149.80	2,32,269
Oct 2021BSE close	168.05	+7.2%	156.65	187.60	155.00	2,48,452
Sep 2021BSE close	156.70	−5.5%	169.15	180.00	153.00	1,66,876
Aug 2021BSE close	165.80	−15.4%	197.95	209.00	156.15	4,97,308
Jul 2021BSE close	195.90	+13.7%	145.50	223.00	130.05	20,16,275
Jun 2021BSE close	172.25	+26.4%	140.00	176.90	131.60	6,18,512
May 2021BSE close	136.30	+27.7%	106.55	148.40	105.05	5,35,536
Apr 2021BSE close	106.75	+6.1%	104.90	109.90	96.00	1,15,152
Mar 2021BSE close	100.65	+7.1%	98.50	118.90	95.45	2,32,759
Feb 2021BSE close	94.00	−3.5%	99.85	114.95	90.00	2,03,618
Jan 2021BSE close	97.45	−11.9%	110.50	126.50	95.30	3,27,090
Dec 2020BSE close	110.65	+58.4%	70.90	120.40	70.90	5,78,354
Nov 2020BSE close	69.85	+14.0%	63.00	70.40	55.00	1,19,973
Oct 2020BSE close	61.25	+21.9%	51.00	64.50	46.05	1,29,245
Sep 2020BSE close	50.25	−9.5%	54.90	56.70	45.45	69,394
Aug 2020BSE close	55.50	+7.0%	49.10	65.10	49.10	90,774
Jul 2020BSE close	51.85	−8.1%	55.00	57.20	48.15	78,643
Jun 2020BSE close	56.40	+21.9%	48.45	61.00	46.05	78,298
May 2020BSE close	46.25	−10.4%	50.00	52.25	42.90	40,854
Apr 2020BSE close	51.60	+14.3%	51.00	60.50	44.00	34,452
Mar 2020BSE close	45.15	−21.0%	61.80	65.80	39.00	55,237
Feb 2020BSE close	57.15	−23.2%	73.10	79.00	55.05	38,745
Jan 2020BSE close	74.45	+23.7%	62.65	86.50	61.00	90,395
Dec 2019BSE close	60.20	−3.1%	61.45	62.90	55.20	33,603
Nov 2019BSE close	62.15	+1.4%	60.05	65.50	57.00	49,626
Oct 2019BSE close	61.30	−7.4%	66.80	70.00	54.05	31,219
Sep 2019BSE close	66.20	+11.7%	57.00	74.95	57.00	38,291
Aug 2019BSE close	59.25	−13.5%	66.50	69.55	50.15	47,139
Jul 2019BSE close	68.50	−13.1%	79.80	82.00	64.20	85,028
Jun 2019BSE close	78.80	−10.6%	88.00	92.55	75.15	66,665
May 2019BSE close	88.15	+0.3%	85.20	90.45	81.55	57,433
Apr 2019BSE close	87.90	+1.7%	88.45	100.00	80.20	97,446
Mar 2019BSE close	86.45	+1.3%	86.00	98.95	84.50	86,083
Feb 2019BSE close	85.30	−9.4%	93.00	102.00	78.10	82,722
Jan 2019BSE close	94.15	−5.6%	101.35	102.85	87.40	77,662
Dec 2018BSE close	99.70	−2.2%	102.95	106.00	94.05	56,499
Nov 2018BSE close	101.90	−0.7%	106.60	122.70	91.00	1,45,019
Oct 2018BSE close	102.60	+10.3%	93.10	112.00	79.95	2,47,697
Sep 2018BSE close	93.00	−13.9%	106.20	115.75	91.00	1,15,426
Aug 2018BSE close	108.05	−8.9%	118.80	124.90	108.00	98,513
Jul 2018BSE close	118.55	+17.7%	100.10	129.40	91.75	1,53,426
Jun 2018BSE close	100.75	−10.0%	111.40	112.85	99.10	80,041
May 2018BSE close	111.90	−9.0%	122.00	124.80	102.00	1,27,843
Apr 2018BSE close	123.00	+3.9%	117.15	148.85	117.15	1,59,176
Mar 2018BSE close	118.35	−20.5%	149.00	150.95	116.00	2,37,508
Feb 2018BSE close	148.90	−11.8%	172.70	175.00	144.20	2,16,676
Jan 2018BSE close	168.75	−2.7%	171.60	212.90	150.00	6,12,103
Dec 2017BSE close	173.45	−3.3%	183.85	183.85	165.00	3,40,661
Nov 2017BSE close	179.35	−6.4%	191.60	201.00	167.00	3,20,720
Oct 2017BSE close	191.60	−0.9%	195.00	244.50	185.00	8,61,493
Sep 2017BSE close	193.25	−18.6%	239.90	247.75	191.75	1,77,420
Aug 2017BSE close	237.35	+2.3%	230.00	249.95	208.00	1,94,008
Jul 2017BSE close	232.05	+25.2%	181.20	243.90	177.00	2,54,777
Jun 2017BSE close	185.30	−1.1%	189.00	209.00	175.60	1,13,249
May 2017BSE close	187.45	−8.6%	206.05	236.00	166.00	2,31,719
Apr 2017BSE close	205.15	+32.5%	156.50	214.80	151.00	4,13,885
Mar 2017BSE close	154.80	+6.2%	148.00	159.40	148.00	2,41,020
Feb 2017BSE close	145.70	−0.7%	146.90	157.75	138.00	1,52,154
Jan 2017BSE close	146.80	+9.7%	133.50	168.00	133.50	2,30,315
Dec 2016BSE close	133.85	−11.1%	154.75	158.00	126.00	1,28,670
Nov 2016BSE close	150.50	−5.9%	155.50	168.00	127.00	4,53,115
Oct 2016BSE close	160.00	+38.2%	115.50	166.50	104.20	5,89,557
Sep 2016BSE close	115.75	+7.7%	105.10	120.95	100.00	1,25,612
Aug 2016BSE close	107.50	+5.9%	121.00	121.85	101.00	3,23,683
Jul 2016BSE close	101.55	+20.6%	87.50	101.55	78.30	87,784
Jun 2016BSE close	84.20	+10.4%	76.10	87.80	71.00	72,511
May 2016BSE close	76.30	−18.4%	93.00	104.00	75.15	1,26,010
Apr 2016BSE close	93.55	+21.3%	77.40	94.30	76.50	58,017
Mar 2016BSE close	77.10	+10.6%	69.10	82.50	69.10	26,926
Feb 2016BSE close	69.70	−19.8%	87.00	88.50	65.00	41,679
Jan 2016BSE close	86.95	−9.7%	97.00	102.00	78.35	1,69,109
Dec 2015BSE close	96.25	+11.9%	87.00	108.00	84.25	2,52,235
Nov 2015BSE close	86.00	+5.4%	80.00	92.00	70.00	55,835
Oct 2015BSE close	81.60	−4.0%	82.50	94.00	77.80	44,054
Sep 2015BSE close	85.00	+4.4%	83.00	89.90	73.55	67,645
Aug 2015BSE close	81.40	−20.8%	100.00	114.00	64.50	2,62,281
Jul 2015BSE close	102.75	+7.0%	98.00	134.00	92.00	5,30,837
Jun 2015BSE close	96.00	+0.9%	94.00	109.40	76.15	71,376
May 2015BSE close	95.10	+9.1%	89.80	100.00	83.05	69,227
Apr 2015BSE close	87.20	+23.0%	66.80	97.95	64.00	90,521
Mar 2015BSE close	70.90	+2.8%	69.00	78.95	62.00	41,000
Feb 2015BSE close	69.00	−15.9%	80.40	86.60	53.50	17,386
Jan 2015BSE close	82.00	+14.0%	69.00	109.50	67.00	1,20,199
Dec 2014	71.90	−4.5%	72.10	86.00	65.00	25,793
Nov 2014	75.25	+4.2%	70.00	81.00	69.00	34,885
Oct 2014	72.20	−12.0%	80.50	90.00	70.00	89,126
Sep 2014	82.05	+5.5%	79.60	98.60	70.95	50,149
Aug 2014	77.75	−4.3%	80.15	91.00	73.00	24,694
Jul 2014	81.25	−3.2%	95.40	95.40	75.00	17,531
Jun 2014	83.95	+3.6%	97.00	97.00	80.00	39,738
May 2014	81.00	+6.6%	76.00	88.00	62.50	16,158
Apr 2014	76.00	+14.9%	65.45	81.00	65.45	5,570
Mar 2014	66.15	−6.1%	73.95	78.50	62.60	7,732
Feb 2014	70.45	−11.8%	77.90	80.85	67.10	2,920
Jan 2014	79.90	+3.8%	74.70	80.70	73.40	10,192
Dec 2013	77.00	+4.1%	72.00	78.75	72.00	17,327
Nov 2013	74.00	+75.1%	44.35	80.20	44.35	30,530
Oct 2013	42.25	+5.6%	40.00	42.25	39.00	706
Sep 2013	40.00	−5.0%	40.00	40.05	36.70	3,101
Aug 2013	42.10	−12.8%	46.00	46.40	42.10	825
Jul 2013	48.30	−3.4%	50.00	50.00	46.20	4,210
Jun 2013	50.00	0.0%	50.00	50.05	47.00	7,029
May 2013	50.00	0.0%	50.00	50.25	46.10	3,843
Apr 2013	50.00	0.0%	54.00	54.00	47.00	4,013
Mar 2013	50.00	0.0%	51.85	59.95	42.35	9,314
Feb 2013	50.00	−5.4%	50.00	56.95	45.00	9,564
Jan 2013	52.85	−1.7%	53.75	57.90	45.05	24,934
Dec 2012	53.75	−3.5%	55.00	59.25	52.45	22,802
Nov 2012	55.70	+21.1%	47.75	57.00	44.05	21,728
Oct 2012	46.00	+10.6%	43.00	47.95	40.00	10,046
Sep 2012	41.60	+3.9%	39.00	47.70	38.00	6,067
Aug 2012	40.05	+5.1%	40.00	43.90	40.00	2,705
Jul 2012	38.10	−9.9%	43.00	46.60	37.80	5,324
Jun 2012	42.30	+24.0%	36.00	46.40	36.00	10,592
May 2012	34.10	−13.9%	42.00	47.35	34.10	2,981
Apr 2012	39.60	−2.8%	40.05	46.95	39.30	5,790
Mar 2012	40.75	−8.3%	44.10	50.95	40.15	7,311
Feb 2012	44.45	−7.2%	47.00	52.65	43.80	7,352
Jan 2012	47.90	+4.1%	48.90	54.25	45.50	4,144
Dec 2011	46.00	−5.1%	48.25	53.95	44.50	11,910
Nov 2011	48.45	−8.7%	53.00	58.85	44.20	33,142
Oct 2011	53.05	−1.8%	56.50	59.00	50.50	5,347
Sep 2011	54.00	−2.2%	58.35	59.55	47.00	13,919
Aug 2011	55.20	−10.9%	60.10	63.10	48.30	9,633
Jul 2011	61.95	−2.4%	60.15	65.00	59.25	19,004
Jun 2011	63.50	−0.7%	64.70	70.00	60.10	25,110
May 2011	63.95	+4.2%	60.25	68.00	59.00	35,197
Apr 2011	61.35	+15.5%	54.00	63.80	53.10	98,884
Mar 2011	53.10	+0.7%	53.05	58.45	50.45	82,520
Feb 2011	52.75	−3.9%	53.55	62.00	47.15	79,376
Jan 2011	54.90	−11.5%	61.55	69.50	49.90	2,21,440
Dec 2010	62.00	+6.7%	58.00	67.75	51.35	87,739
Nov 2010	58.10	−18.6%	70.00	74.95	56.05	2,40,087
Oct 2010	71.35	+13.2%	63.50	80.60	63.35	8,48,446
Sep 2010	63.05	+5.2%	60.00	72.00	59.40	5,09,676
Aug 2010	59.95	−11.7%	70.00	75.75	58.65	16,06,299
Jul 2010	67.90	+26.2%	53.75	67.90	50.50	5,36,371
Jun 2010	53.80	+6.1%	50.95	58.40	46.80	9,52,481
May 2010	50.70	−11.6%	57.00	63.95	44.55	4,01,543
Apr 2010	57.35	+43.2%	41.10	62.50	40.05	6,01,218
Mar 2010	40.05	−5.2%	41.75	44.75	38.10	36,110
Feb 2010	42.25	−6.8%	44.50	53.50	37.75	77,986
Jan 2010BSE close	45.35	−12.5%	51.65	62.00	41.20	1,38,238
Dec 2009BSE close	51.85	+21.9%	46.95	58.95	43.00	9,53,045
Nov 2009BSE close	42.55	+37.0%	31.80	46.90	27.10	4,87,281
Oct 2009BSE close	31.05	−3.0%	30.55	34.40	27.50	61,081
Sep 2009BSE close	32.00	+11.3%	27.00	38.80	26.90	1,88,144
Aug 2009BSE close	28.75	+13.0%	27.00	29.80	25.00	44,332
Jul 2009BSE close	25.45	+1.6%	24.80	27.80	23.10	26,228
Jun 2009BSE close	25.05	−5.6%	26.60	30.55	25.00	54,152
May 2009BSE close	26.55	+18.0%	22.50	27.50	21.60	74,790
Apr 2009BSE close	22.50	+7.1%	21.00	23.50	20.70	31,434
Mar 2009BSE close	21.00	+5.0%	19.00	21.85	19.00	24,474
Feb 2009BSE close	20.00	0.0%	20.00	23.95	18.70	17,947
Jan 2009BSE close	20.00	0.0%	20.05	22.00	18.00	31,129
Dec 2008BSE close	20.00	−2.0%	19.00	23.00	17.00	56,577
Nov 2008BSE close	20.40	+8.2%	20.00	23.00	18.00	35,194
Oct 2008BSE close	18.85	−11.1%	18.00	23.50	16.10	1,05,647
Sep 2008BSE close	21.20	−7.8%	22.90	25.00	16.55	48,863
Aug 2008BSE close	23.00	+15.0%	20.00	23.50	17.60	39,679
Jul 2008BSE close	20.00	−0.2%	18.30	22.40	16.65	64,934
Jun 2008BSE close	20.05	−4.1%	22.50	24.70	17.00	99,400
May 2008BSE close	20.90	+1.0%	20.80	23.90	18.15	55,473
Apr 2008BSE close	20.70	+7.8%	20.70	26.10	15.45	85,670
Mar 2008BSE close	19.20	−9.2%	21.10	24.00	13.80	79,480
Feb 2008BSE close	21.15	−6.6%	24.70	25.00	18.60	1,38,742
Jan 2008BSE close	22.65	−39.5%	39.00	40.00	19.30	3,71,551
Dec 2007BSE close	37.45	+51.6%	24.95	39.40	21.30	4,62,054
Nov 2007BSE close	24.70	−3.1%	24.95	29.90	22.65	1,06,072
Oct 2007BSE close	25.50	−7.1%	27.50	31.95	21.70	81,691
Sep 2007BSE close	27.45	+7.6%	26.50	32.90	26.05	1,39,792
Aug 2007BSE close	25.50	−2.3%	27.50	30.80	22.80	48,965
Jul 2007BSE close	26.10	−9.4%	29.80	33.35	25.70	1,25,418
Jun 2007BSE close	28.80	−5.9%	35.90	35.90	27.35	64,705
May 2007BSE close	30.60	−6.4%	32.60	39.00	27.20	33,332
Apr 2007BSE close	32.70	−0.9%	33.00	39.70	29.00	46,295
Mar 2007BSE close	33.00	−3.5%	34.50	38.80	31.50	2,06,663
Feb 2007BSE close	34.20	−20.3%	42.25	45.40	32.15	74,722
Jan 2007BSE close	42.90	–	45.00	52.00	41.65	1,55,406

₹ 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	153.45	154.65	152.00	154.14	153.70	335	68.1%
27 Oct 2026	147.90	154.00	147.40	152.45	152.69	484	98.6%
26 Oct 2026	144.44	147.90	140.00	147.40	141.38	251	85.3%
23 Oct 2026	146.56	149.09	145.05	145.16	146.89	412	95.4%
22 Oct 2026	149.99	153.95	145.05	146.15	148.55	338	35.8%
21 Oct 2026	157.00	157.90	148.15	149.75	150.18	1,741	97.1%
19 Oct 2026	152.20	159.00	152.20	157.90	157.68	345	63.5%
16 Oct 2026	154.99	155.90	151.45	155.88	151.88	30	90.0%
15 Oct 2026	157.95	160.00	152.00	152.00	156.23	1,246	98.6%
14 Oct 2026	149.95	160.00	149.00	159.80	158.19	5,520	93.2%
13 Oct 2026	145.50	150.00	145.00	149.99	146.65	485	75.1%
12 Oct 2026	147.95	147.95	146.00	146.27	146.20	390	96.9%
9 Oct 2026	148.00	148.05	145.05	146.47	146.79	151	76.8%
8 Oct 2026	147.95	151.95	147.20	147.30	150.42	481	97.7%
7 Oct 2026	150.45	150.45	147.05	147.12	149.83	636	82.4%
6 Oct 2026	147.50	150.50	145.50	149.05	148.93	1,085	95.9%
5 Oct 2026	151.00	151.50	146.50	146.50	148.35	510	92.4%
1 Oct 2026	149.00	150.85	145.00	150.00	148.50	1,626	94.9%
30 Sep 2026	152.00	152.00	147.05	149.00	148.68	342	99.7%
29 Sep 2026	150.70	152.45	147.05	152.00	150.64	456	83.8%
28 Sep 2026	149.82	150.70	147.00	150.70	147.19	736	97.2%
25 Sep 2026	147.00	150.00	147.00	149.82	147.48	656	96.2%

Prices in ₹ per share as traded, not adjusted.