Bank of India share price history

NSE: BANKINDIABSE: 532149BanksMid Cap

Face value ₹10 · Listed Apr 1997 on NSE, May 1997 on BSE

₹135.70₹2.80 (2.11%)BSE ₹136.20

Share price at the NSE close on 29 Oct 2026. Previous close ₹132.90.

29 Oct: open ₹132.90, high ₹136.29, low ₹132.50

52-week range of traded prices to 29 Oct 2026

₹123.64Low, 26 Oct 2026₹178.36High, 27 Feb 2026

Market cap: ₹61,780 Cr155th largest listed
P/E: 4.94
P/B: 0.66
Dividend yield: 3.43%
ROE: 14.1%
NIM: 2.47%
Gross NPA: 1.60%
Net NPA: 0.42%
CET1: 15.49%
ROA: 0.92%
Volume, NSE: 1,01,35,67749.8% delivered

Bank of India share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Bank of India's share price is on record from 2 Jan 2007, when it closed at ₹208.15, to 29 Oct 2026. Its highest close was ₹575.75 on 7 Oct 2010 and its lowest ₹31.35 on 19 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	135.70	−5.7%	177.20	126.32	144.10	178.36	123.64	2,02,67,89,764
2025	143.85	+41.2%	148.85	90.35	101.80	151.43	90.05	2,37,87,66,560
2024	101.90	−9.5%	155.65	96.56	113.20	157.95	96.00	3,21,32,81,145
2023	112.60	+27.6%	118.45	66.90	88.95	120.90	66.05	3,76,87,36,292
2022	88.25	+71.7%	101.80	41.00	51.65	103.50	40.40	2,17,57,05,516
2021	51.40	+5.5%	93.15	48.55	49.00	101.40	47.90	2,12,87,89,702
2020	48.70	−30.8%	71.25	31.35	70.10	71.75	30.40	89,31,05,569
2019	70.40	−32.4%	108.80	59.50	104.55	110.15	57.45	2,20,39,48,324
2018	104.10	−38.7%	174.65	74.55	176.00	183.25	73.20	2,23,07,94,389
2017	169.75	+58.3%	207.85	107.45	107.75	216.80	105.75	1,16,77,29,441
2016	107.25	−6.7%	124.15	80.45	114.90	128.75	78.40	1,10,74,83,962
2015	114.95	−61.9%	307.75	114.95	301.50	311.95	113.25	73,44,15,522
2014	301.80	+26.8%	344.70	166.65	239.00	357.00	165.55	1,00,36,67,026
2013	237.95	−30.6%	385.50	131.05	345.35	393.00	126.50	52,64,85,766
2012	343.00	+28.8%	396.90	255.00	267.25	408.00	253.30	18,60,20,347
2011	266.35	−41.0%	489.50	266.35	445.10	498.90	264.00	20,15,91,395
2010	451.60	+17.3%	575.75	310.05	389.10	589.00	309.05	24,10,05,209
2009	384.85	+34.1%	465.10	180.60	288.00	474.00	179.00	42,77,82,427
2008	287.05	−21.5%	448.00	197.90	310.00	465.00	189.35	59,43,68,236
2007	365.70	–	382.65	137.15	208.00	416.00	131.75	47,39,40,009

₹ 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	135.70	+4.2%	130.00	140.49	123.64	17,41,36,884
Sep 2026	130.24	−8.0%	142.29	146.15	128.55	10,64,80,340
Aug 2026	141.59	+2.6%	139.01	147.90	138.92	12,96,18,287
Jul 2026	137.95	−1.7%	140.65	149.33	134.01	22,97,09,900
Jun 2026	140.40	+0.4%	140.30	151.00	134.60	19,66,43,970
May 2026	139.91	0.0%	140.01	147.49	136.50	22,97,63,938
Apr 2026	139.87	+2.1%	142.81	154.34	134.52	24,31,87,914
Mar 2026	136.99	−22.2%	170.50	174.40	136.20	18,06,32,390
Feb 2026	176.05	+7.3%	164.11	178.36	146.40	23,73,96,614
Jan 2026	164.10	+14.1%	144.10	169.90	142.90	29,92,19,527
Dec 2025	143.85	−2.2%	147.50	149.40	136.71	15,11,82,114
Nov 2025	147.14	+5.2%	140.54	151.43	138.55	17,38,36,328
Oct 2025	139.88	+13.3%	123.70	142.71	122.20	27,59,35,728
Sep 2025	123.41	+11.9%	110.76	123.93	110.68	15,06,94,409
Aug 2025	110.29	−1.0%	111.38	117.31	108.81	8,63,52,775
Jul 2025	111.38	−6.1%	119.12	121.63	110.30	18,65,60,751
Jun 2025	118.56	−2.8%	122.78	130.24	111.56	26,01,35,395
May 2025	121.94	+5.9%	115.21	122.61	104.20	25,36,90,530
Apr 2025	115.15	+7.5%	106.52	121.65	103.00	20,74,21,753
Mar 2025	107.12	+12.6%	95.90	109.19	92.66	16,64,80,292
Feb 2025	95.16	−15.4%	112.90	112.90	94.78	17,62,94,535
Jan 2025	112.52	+10.4%	101.80	113.19	90.05	29,01,81,950
Dec 2024	101.90	−7.8%	110.35	120.50	100.22	16,66,46,979
Nov 2024	110.50	+1.7%	109.30	115.00	100.70	12,95,28,930
Oct 2024	108.69	−1.7%	110.75	111.69	96.00	11,40,72,423
Sep 2024	110.60	−6.1%	118.79	119.39	109.51	10,66,83,665
Aug 2024	117.74	−6.4%	126.53	128.20	114.00	14,69,87,160
Jul 2024	125.80	+4.4%	120.80	126.96	117.00	22,07,05,072
Jun 2024	120.51	−6.4%	135.00	137.45	109.55	34,29,01,054
May 2024	128.70	−17.0%	155.40	156.40	120.80	33,38,30,641
Apr 2024	155.10	+13.2%	134.00	157.95	133.20	28,43,44,171
Mar 2024	137.05	+4.3%	134.90	149.45	125.10	28,21,03,714
Feb 2024	131.45	−5.4%	139.75	156.25	124.45	53,31,64,973
Jan 2024	138.95	+23.4%	113.20	141.40	111.95	55,23,12,363
Dec 2023	112.60	+8.5%	104.50	120.90	104.20	68,12,45,774
Nov 2023	103.75	+8.2%	96.05	110.80	95.05	17,59,51,799
Oct 2023	95.85	−12.4%	108.50	113.80	86.40	25,42,98,171
Sep 2023	109.40	+27.5%	85.80	113.80	85.25	56,36,66,323
Aug 2023	85.80	+0.5%	85.95	91.90	82.55	27,02,91,883
Jul 2023	85.35	+16.0%	74.20	86.80	74.00	28,46,24,599
Jun 2023	73.60	−0.2%	73.80	75.90	69.50	11,68,38,595
May 2023	73.75	−12.2%	84.80	89.20	72.00	19,83,57,942
Apr 2023	84.00	+12.5%	75.00	84.50	74.10	16,84,18,853
Mar 2023	74.65	+5.4%	71.00	85.90	67.60	32,46,20,366
Feb 2023	70.85	−14.3%	84.00	85.75	66.05	23,99,22,376
Jan 2023	82.70	−6.3%	88.95	101.30	75.90	49,04,99,611
Dec 2022	88.25	+7.2%	82.55	103.50	75.00	76,75,43,614
Nov 2022	82.30	+36.6%	60.50	85.50	59.25	50,37,33,791
Oct 2022	60.25	+25.0%	48.15	60.75	46.15	13,52,99,687
Sep 2022	48.20	−7.1%	51.55	54.45	45.85	9,04,34,989
Aug 2022	51.90	+8.8%	47.95	53.20	47.50	7,50,75,529
Jul 2022	47.70	+7.6%	44.20	49.90	43.90	4,52,67,121
Jun 2022	44.35	−7.5%	47.90	48.90	40.40	3,88,78,190
May 2022	47.95	−0.4%	48.25	49.20	40.50	6,35,99,164
Apr 2022	48.15	+5.0%	45.80	53.70	45.80	7,05,57,810
Mar 2022	45.85	−2.1%	46.55	50.30	45.05	8,78,46,638
Feb 2022	46.85	−13.7%	54.90	59.60	43.15	17,82,87,026
Jan 2022	54.30	+5.6%	51.65	57.45	50.35	11,91,81,957
Dec 2021	51.40	−5.3%	55.00	58.80	48.80	10,70,91,083
Nov 2021	54.30	−9.3%	60.40	65.80	54.10	15,46,95,227
Oct 2021	59.90	+7.9%	55.40	64.70	54.70	25,89,84,887
Sep 2021	55.50	−16.4%	66.20	66.75	52.70	21,20,76,423
Aug 2021	66.35	−10.8%	75.60	76.65	62.00	5,19,22,800
Jul 2021	74.40	−4.5%	78.40	78.75	69.35	4,58,10,676
Jun 2021	77.90	+0.9%	77.70	87.00	73.10	19,24,99,149
May 2021	77.20	+16.4%	65.00	82.75	64.60	21,17,22,864
Apr 2021	66.35	−2.2%	69.45	75.50	62.60	14,68,04,751
Mar 2021	67.85	−17.7%	83.30	84.85	62.50	13,51,67,259
Feb 2021	82.45	+65.6%	49.85	101.40	49.60	49,23,40,917
Jan 2021	49.80	+2.3%	49.00	56.75	47.90	11,96,73,666
Dec 2020	48.70	+8.1%	45.45	55.00	45.10	12,85,15,153
Nov 2020	45.05	+16.7%	38.90	46.45	38.30	6,97,07,526
Oct 2020	38.60	−5.0%	41.00	42.55	38.20	3,08,75,183
Sep 2020	40.65	−25.2%	54.45	54.75	38.55	5,94,16,858
Aug 2020	54.35	+15.5%	47.70	59.00	46.15	11,04,95,496
Jul 2020	47.05	−3.6%	49.00	52.70	45.00	7,52,75,050
Jun 2020	48.80	+55.2%	32.20	58.90	31.90	20,02,17,638
May 2020	31.45	−10.7%	35.20	35.20	31.00	5,28,56,325
Apr 2020	35.20	+9.1%	32.30	37.85	31.70	5,55,24,187
Mar 2020	32.25	−36.8%	51.25	54.20	30.40	4,47,39,061
Feb 2020	51.05	−24.7%	68.85	68.85	50.30	2,58,05,571
Jan 2020	67.80	−3.7%	70.10	71.75	65.15	3,96,77,521
Dec 2019	70.40	−7.2%	76.50	76.50	65.85	5,71,23,254
Nov 2019	75.90	+6.5%	71.50	79.80	63.90	25,26,93,754
Oct 2019	71.25	+13.2%	63.50	72.65	57.45	17,70,02,328
Sep 2019	62.95	−4.0%	63.15	72.85	61.95	16,78,63,645
Aug 2019	65.55	−9.2%	71.90	71.95	61.40	16,75,69,576
Jul 2019	72.20	−19.9%	90.90	96.40	69.80	23,19,85,874
Jun 2019	90.15	−4.8%	94.85	98.50	81.90	13,50,45,796
May 2019	94.65	+7.3%	87.15	101.20	78.95	20,88,18,218
Apr 2019	88.25	−15.3%	104.80	108.15	87.00	14,74,77,747
Mar 2019	104.25	+25.5%	83.20	106.90	83.15	21,54,56,887
Feb 2019	83.10	−19.2%	106.40	106.65	77.50	18,57,73,191
Jan 2019	102.80	−1.2%	104.55	110.15	85.40	25,71,38,054
Dec 2018	104.10	+22.7%	84.55	105.15	76.10	25,78,48,818
Nov 2018	84.85	−1.3%	86.10	93.00	79.60	21,48,51,827
Oct 2018	86.00	+11.8%	76.70	88.00	73.20	15,04,11,311
Sep 2018	76.90	−23.4%	100.70	103.00	75.80	14,94,51,658
Aug 2018	100.45	+6.4%	94.00	101.00	87.75	18,97,34,763
Jul 2018	94.40	+7.9%	88.00	104.35	76.50	20,93,00,742
Jun 2018	87.50	−11.3%	99.00	104.90	84.50	13,74,10,453
May 2018	98.60	−5.2%	104.00	108.80	92.75	18,41,22,586
Apr 2018	104.05	+0.5%	103.65	118.70	96.40	18,88,77,325
Mar 2018	103.55	−10.9%	115.55	116.80	91.35	31,31,99,977
Feb 2018	116.20	−26.1%	157.00	158.95	112.10	14,18,51,552
Jan 2018	157.20	−7.4%	176.00	183.25	155.00	9,37,33,377
Dec 2017	169.75	−13.2%	196.00	198.00	168.10	6,14,92,481
Nov 2017	195.65	+2.4%	194.70	216.80	191.70	11,61,49,000
Oct 2017	191.10	+38.9%	138.60	200.80	131.00	10,80,80,935
Sep 2017	137.55	−4.6%	144.80	157.80	136.55	4,99,76,125
Aug 2017	144.20	−13.1%	166.00	167.60	137.30	12,49,26,471
Jul 2017	166.00	+18.8%	139.80	167.45	136.20	9,13,89,316
Jun 2017	139.70	−1.2%	141.95	148.00	127.55	9,09,01,798
May 2017	141.35	−24.3%	185.40	197.20	139.20	18,72,83,137
Apr 2017	186.80	+34.1%	139.80	189.55	138.50	11,09,65,314
Mar 2017	139.25	+8.1%	128.60	142.40	122.85	8,40,12,546
Feb 2017	128.80	+9.5%	117.90	138.50	117.40	9,41,42,365
Jan 2017	117.65	+9.7%	107.75	123.60	105.75	4,84,09,953
Dec 2016	107.25	−10.3%	119.00	120.80	102.75	5,65,32,686
Nov 2016	119.50	+4.2%	114.30	128.75	99.65	12,01,65,070
Oct 2016	114.65	+1.9%	113.95	121.85	109.45	6,76,71,515
Sep 2016	112.50	−4.1%	116.70	126.10	108.00	10,49,91,207
Aug 2016	117.25	+5.0%	111.90	119.30	101.30	13,75,94,492
Jul 2016	111.65	+10.3%	101.95	117.70	101.10	13,64,33,344
Jun 2016	101.25	+16.8%	87.35	101.95	83.60	10,59,01,082
May 2016	86.65	−6.3%	91.90	92.00	78.40	7,98,55,172
Apr 2016	92.50	−4.7%	96.80	101.80	89.35	6,98,62,513
Mar 2016	97.05	+16.5%	84.05	100.15	84.05	7,25,05,993
Feb 2016	83.30	−16.9%	101.45	105.40	80.10	9,20,09,190
Jan 2016	100.30	−12.7%	114.90	117.75	90.00	6,39,61,698
Dec 2015	114.95	−12.4%	132.00	132.20	113.25	4,52,51,771
Nov 2015	131.20	−0.1%	131.45	138.85	123.45	5,30,04,205
Oct 2015	131.30	−3.2%	138.00	149.00	130.45	4,33,26,741
Sep 2015	135.60	−4.6%	139.50	145.70	126.00	7,06,48,721
Aug 2015	142.15	−12.8%	163.95	188.25	131.40	8,73,17,122
Jul 2015	163.00	−4.9%	171.30	186.90	147.60	6,04,56,141
Jun 2015	171.40	−13.1%	197.50	199.00	168.10	5,32,26,009
May 2015	197.20	−9.0%	217.25	225.80	188.00	6,56,14,351
Apr 2015	216.60	+10.6%	194.60	233.20	194.05	5,24,01,280
Mar 2015	195.85	−16.4%	237.50	250.00	191.50	5,82,95,631
Feb 2015	234.30	−12.0%	267.25	276.90	221.20	7,98,89,954
Jan 2015	266.25	−11.8%	301.50	311.95	261.55	6,49,83,596
Dec 2014	301.80	+4.5%	289.05	305.50	271.45	8,03,27,641
Nov 2014	288.80	+1.2%	287.95	296.70	269.00	6,20,89,345
Oct 2014	285.35	+23.0%	230.00	287.30	224.60	5,40,50,302
Sep 2014	232.00	−16.4%	278.70	301.40	230.05	6,84,92,916
Aug 2014	277.45	+1.1%	270.00	297.50	262.25	5,84,10,434
Jul 2014	274.50	−9.0%	303.60	309.80	256.25	9,57,52,786
Jun 2014	301.55	−2.5%	311.10	332.70	275.50	11,44,22,592
May 2014	309.25	+32.1%	237.00	357.00	230.10	13,19,25,496
Apr 2014	234.15	+2.5%	231.00	247.00	210.75	8,44,76,668
Mar 2014	228.50	+33.4%	169.70	237.40	168.60	9,45,36,624
Feb 2014	171.35	−10.6%	191.50	192.60	165.55	6,60,24,458
Jan 2014	191.70	−19.4%	239.00	251.30	184.55	9,31,57,764
Dec 2013	237.95	+9.6%	219.40	241.80	204.50	7,57,66,749
Nov 2013	217.15	+3.5%	213.00	244.10	204.25	13,05,15,727
Oct 2013	209.90	+32.9%	158.30	214.20	156.55	6,73,44,607
Sep 2013	157.95	+11.0%	144.00	193.95	132.00	4,95,72,483
Aug 2013	142.30	−23.0%	186.50	190.40	126.50	4,27,91,437
Jul 2013	184.70	−20.5%	232.90	243.25	166.00	3,48,23,546
Jun 2013	232.40	−19.2%	288.50	298.00	219.00	1,70,20,399
May 2013	287.75	−12.3%	328.50	341.00	285.00	2,40,26,635
Apr 2013	328.00	+8.3%	305.90	345.80	292.00	1,51,35,805
Mar 2013	302.85	−4.8%	319.05	330.70	281.90	1,86,95,341
Feb 2013	318.00	−9.9%	354.00	358.50	312.10	1,68,02,142
Jan 2013	353.00	+2.9%	345.35	393.00	332.40	3,39,90,895
Dec 2012	343.00	+22.2%	282.00	347.55	278.10	2,25,16,640
Nov 2012	280.65	+1.5%	277.00	294.90	263.10	1,19,23,102
Oct 2012	276.50	−11.2%	312.00	314.80	269.25	1,75,98,228
Sep 2012	311.20	+21.9%	255.10	313.80	253.55	2,00,21,304
Aug 2012	255.30	−14.3%	296.30	300.90	253.30	1,27,63,458
Jul 2012	297.90	−14.2%	348.95	356.90	288.00	1,50,55,686
Jun 2012	347.05	+1.8%	329.00	362.00	324.20	98,98,637
May 2012	340.85	−3.6%	353.50	358.60	302.00	1,35,08,425
Apr 2012	353.50	−2.5%	389.70	389.70	322.00	1,21,39,294
Mar 2012	362.65	−2.6%	360.00	394.70	340.00	1,30,02,670
Feb 2012	372.25	+8.0%	345.00	408.00	337.20	1,91,21,979
Jan 2012	344.65	+29.4%	267.25	365.95	261.00	1,84,70,924
Dec 2011	266.35	−18.6%	330.00	353.80	264.00	1,09,53,573
Nov 2011	327.25	−1.7%	330.00	353.00	316.40	1,56,82,766
Oct 2011	332.75	+5.6%	312.15	346.00	297.55	96,58,857
Sep 2011	315.25	+2.0%	310.95	338.95	292.40	1,30,33,290
Aug 2011	309.10	−19.9%	390.00	391.95	289.30	1,45,95,103
Jul 2011	386.10	−6.7%	413.00	423.90	382.50	1,71,06,817
Jun 2011	413.80	−7.7%	448.15	448.15	400.80	1,38,15,186
May 2011	448.15	−2.0%	459.45	468.80	385.30	3,99,65,544
Apr 2011	457.10	−3.8%	476.80	498.90	452.00	1,04,47,353
Mar 2011	475.35	+8.1%	445.10	485.90	431.00	1,81,58,865
Feb 2011	439.55	+0.1%	442.00	465.90	392.00	1,43,34,696
Jan 2011	439.10	−2.8%	445.10	489.90	408.90	2,38,39,345
Dec 2010	451.60	−3.5%	465.10	499.15	413.50	2,93,12,269
Nov 2010	467.80	−3.9%	493.35	529.85	388.35	3,03,09,676
Oct 2010	486.55	−6.0%	520.00	589.00	478.20	3,31,13,756
Sep 2010	517.45	+17.0%	444.10	528.60	437.10	2,40,05,490
Aug 2010	442.35	+7.7%	417.70	476.40	415.80	2,40,96,699
Jul 2010	410.60	+17.5%	347.50	415.00	346.10	2,25,85,218
Jun 2010	349.50	+6.0%	330.15	353.90	320.50	1,15,34,735
May 2010	329.65	−13.4%	379.00	385.90	310.60	1,54,92,126
Apr 2010	380.80	+11.9%	341.80	400.00	341.25	1,31,21,633
Mar 2010	340.25	+2.1%	336.90	353.40	309.05	1,37,84,272
Feb 2010	333.35	−8.6%	364.85	368.65	315.00	1,29,61,257
Jan 2010	364.75	−5.2%	389.10	401.70	346.20	1,06,88,078
Dec 2009	384.85	0.0%	386.00	402.80	352.00	1,22,85,085
Nov 2009	384.90	+15.4%	324.00	398.45	316.65	1,98,44,480
Oct 2009	333.45	−19.7%	416.00	474.00	331.00	3,24,84,899
Sep 2009	415.05	+22.7%	340.10	417.00	315.00	5,18,53,026
Aug 2009	338.40	+3.0%	330.00	342.00	301.30	2,53,49,562
Jul 2009	328.55	−6.8%	356.00	364.40	296.10	3,62,21,903
Jun 2009	352.65	+4.5%	340.00	366.40	305.00	3,87,30,974
May 2009	337.50	+43.6%	242.10	349.50	226.45	5,48,98,718
Apr 2009	235.10	+7.2%	221.00	278.95	214.00	3,86,69,687
Mar 2009	219.40	−2.7%	221.00	235.70	179.00	5,36,37,976
Feb 2009	225.55	−9.5%	248.00	258.90	206.65	2,59,56,543
Jan 2009	249.25	−13.2%	288.00	309.00	224.15	3,78,49,574
Dec 2008	287.05	+14.5%	245.15	310.50	228.10	4,32,06,688
Nov 2008	250.75	+4.1%	260.00	292.90	223.50	4,96,02,590
Oct 2008	240.80	−15.6%	287.75	312.80	195.00	6,50,27,103
Sep 2008	285.25	+6.6%	265.00	299.95	259.40	6,08,80,471
Aug 2008	267.60	−1.8%	269.00	369.25	248.00	5,49,55,450
Jul 2008	272.60	+25.6%	218.50	304.35	189.35	6,64,68,789
Jun 2008	217.10	−26.4%	295.70	307.00	206.15	5,98,40,588
May 2008	294.85	−13.9%	354.00	368.00	284.00	3,30,12,657
Apr 2008	342.30	+35.2%	259.90	351.50	253.10	3,68,34,736
Mar 2008	253.25	−29.5%	352.00	352.00	231.15	5,02,95,415
Feb 2008	359.15	+1.8%	363.40	386.95	327.00	2,68,11,319
Jan 2008	352.85	−3.5%	310.00	465.00	305.10	4,74,32,430
Dec 2007	365.70	+4.3%	355.00	381.50	337.00	1,67,79,133
Nov 2007	350.75	−1.8%	375.00	416.00	320.00	3,96,30,645
Oct 2007	357.25	+29.0%	282.00	388.20	242.00	5,14,15,220
Sep 2007	276.90	+12.7%	246.25	280.60	238.25	2,22,77,921
Aug 2007	245.80	−4.8%	250.00	259.70	205.55	3,93,46,581
Jul 2007	258.30	+11.5%	232.50	275.90	218.15	4,92,80,517
Jun 2007	231.70	+10.0%	212.00	236.00	182.00	3,40,38,986
May 2007	210.65	+9.5%	193.80	216.90	186.15	4,21,40,832
Apr 2007	192.40	+14.7%	150.20	205.60	145.00	6,04,07,575
Mar 2007	167.80	+2.5%	164.00	181.25	131.75	5,19,12,615
Feb 2007	163.75	−14.3%	192.00	225.00	151.25	3,04,38,389
Jan 2007	191.10	–	208.00	220.00	182.00	3,62,71,595

₹ 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
29 Oct 2026	132.90	136.29	132.50	135.70	135.05	1,01,35,677	49.8%
28 Oct 2026	131.87	133.37	129.87	132.90	131.97	56,56,399	52.7%
27 Oct 2026	127.00	132.02	126.90	132.02	130.57	1,50,11,091	48.9%
26 Oct 2026	123.66	129.73	123.64	126.32	125.88	1,86,73,884	27.2%
23 Oct 2026	136.20	136.70	130.25	131.00	131.76	81,82,528	42.5%
22 Oct 2026	136.70	136.85	133.82	136.20	135.46	72,52,741	34.7%
21 Oct 2026	137.40	140.49	135.67	138.04	137.93	94,17,285	34.9%
19 Oct 2026	133.16	137.33	132.83	136.78	135.92	1,46,16,945	43.6%
16 Oct 2026	131.19	132.74	130.75	132.36	131.84	45,81,467	43.3%
15 Oct 2026	134.48	134.78	128.67	130.40	131.01	1,15,25,125	36.0%
14 Oct 2026	134.10	136.10	133.20	134.48	134.54	92,87,998	40.2%
13 Oct 2026	132.60	135.32	132.05	134.34	133.52	74,87,824	41.9%
12 Oct 2026	134.96	135.55	132.11	133.40	133.29	63,24,408	47.8%
9 Oct 2026	133.00	134.90	132.10	134.46	133.55	74,00,969	42.9%
8 Oct 2026	134.00	135.49	131.90	132.35	133.75	54,94,158	38.2%
7 Oct 2026	132.59	135.19	130.26	133.55	133.10	98,53,574	37.6%
6 Oct 2026	133.40	133.72	131.62	132.16	132.44	32,80,724	42.5%
5 Oct 2026	132.09	136.27	132.00	133.50	134.04	1,56,57,633	31.6%
1 Oct 2026	130.00	131.11	126.73	129.48	128.96	42,96,454	36.9%
30 Sep 2026	130.89	132.73	130.24	130.24	131.36	50,18,149	47.3%
29 Sep 2026	130.00	131.83	128.55	130.11	130.59	91,87,360	45.8%
28 Sep 2026	137.50	137.50	129.31	129.99	132.02	1,05,21,208	42.3%

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
25 Oct 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. At least 3 other companies in the same industry moved as much the same way that session. Not adjusted for.

Each event is noted and not adjusted for.