Bimetal Bearings share price history

NSE: BIMETALBSE: 505681Auto ComponentsSmall Cap

Bimetal Bearings Limited · Face value ₹10 · Listed Apr 1978

₹600.00₹2.00 (0.33%)BSE ₹608.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹602.00.

29 Oct: open ₹613.90, high ₹622.00, low ₹597.40

52-week range of BSE trades to 29 Oct 2026

₹491.10Low, 11 Mar 2026₹724.55High, 13 Jul 2026

Next results date: the board meets on 12 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹230 Cr2,334th largest listed
P/E: 20.09
P/B: 1.00
Dividend yield: 2.25%
ROE: 5.0%
ROCE: 4.0%
Debt to equity: 0.01
Volume, NSE: 390

Bimetal Bearings share price by year, month and day

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

Bimetal Bearings' share price is on record from 2 Jan 2007, when it closed at ₹267.00, to 29 Oct 2026. Its highest close was ₹826.85 on 28 Aug 2024 and its lowest ₹112.05 on 24 Oct 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	600.00	−0.5%	714.85	509.20	595.00	750.75	491.10	1,41,889
2025BSE close	603.05	−12.4%	682.65	482.55	670.00	690.00	470.00	2,14,011
2024BSE close	688.35	+13.9%	826.85	560.15	618.65	842.80	549.60	3,62,822
2023BSE close	604.10	+33.3%	708.55	370.50	454.05	730.00	368.00	4,70,011
2022BSE close	453.05	+30.3%	481.25	296.25	356.95	490.00	293.00	3,54,922
2021BSE close	347.75	+17.3%	469.90	281.05	303.50	475.00	268.80	2,73,408
2020BSE close	296.45	−6.3%	377.80	181.25	311.05	393.30	155.55	1,21,305
2019BSE close	316.35	−40.1%	529.05	304.50	527.40	541.95	290.00	93,368
2018BSE close	528.05	−14.1%	676.95	502.50	633.90	689.00	476.15	2,04,653
2017BSE close	614.70	+75.0%	617.15	350.10	352.00	635.00	350.10	4,76,958
2016BSE close	351.30	−2.0%	439.45	288.30	345.30	450.00	258.00	2,76,654
2015BSE close	358.60	−11.1%	480.75	284.20	400.00	497.00	280.10	3,65,831
2014	403.20	+96.6%	405.65	197.70	206.10	420.00	193.50	3,72,778
2013	205.10	−20.0%	265.00	172.00	252.30	265.00	172.00	29,912
2012	256.25	+11.1%	297.70	231.00	228.00	311.00	227.50	1,30,001
2011	230.70	−19.6%	330.30	221.85	290.00	344.00	220.00	1,84,129
2010	287.00	+39.6%	343.90	218.45	201.00	412.00	196.00	2,76,964
2009BSE close	205.60	+68.4%	216.00	115.80	129.90	219.00	115.50	2,16,720
2008BSE close	122.10	−62.3%	323.40	112.05	356.00	356.00	96.00	2,09,858
2007BSE close	323.75	–	333.15	213.35	260.00	339.90	208.25	4,70,770

₹ 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	600.00	−7.5%	610.05	675.00	590.00	5,839
Sep 2026	648.95	+1.9%	640.00	679.00	575.80	11,535
Aug 2026	636.85	−4.9%	651.30	679.00	600.00	12,458
Jul 2026	669.70	+4.5%	647.20	750.75	625.00	31,797
Jun 2026	640.80	−1.2%	649.90	664.90	591.00	22,895
May 2026	648.40	+8.4%	598.00	666.00	537.90	19,116
Apr 2026BSE close	598.00	+14.1%	526.05	632.30	515.00	9,268
Mar 2026BSE close	524.00	−6.5%	529.00	589.00	491.10	14,377
Feb 2026BSE close	560.45	+1.5%	578.95	668.00	520.00	7,388
Jan 2026BSE close	551.95	−8.5%	595.00	617.95	545.05	7,216
Dec 2025BSE close	603.05	−3.4%	624.30	636.00	580.00	9,645
Nov 2025BSE close	624.35	−2.4%	640.00	659.90	598.00	12,223
Oct 2025BSE close	640.00	−0.8%	640.20	660.00	592.70	9,823
Sep 2025BSE close	645.05	0.0%	650.00	665.00	625.25	16,007
Aug 2025BSE close	645.00	+7.3%	588.00	657.00	551.50	14,912
Jul 2025BSE close	601.00	−2.3%	623.90	690.00	583.15	37,457
Jun 2025BSE close	615.00	−1.3%	629.95	638.90	571.30	14,877
May 2025BSE close	623.10	+8.5%	588.95	625.00	561.35	21,881
Apr 2025BSE close	574.45	−1.0%	585.20	614.95	544.80	12,608
Mar 2025BSE close	580.10	+7.6%	559.90	614.20	470.00	43,523
Feb 2025BSE close	538.95	−12.7%	606.15	617.10	526.30	9,515
Jan 2025BSE close	617.10	−10.4%	670.00	679.90	585.20	11,540
Dec 2024BSE close	688.35	+4.3%	642.30	709.90	639.95	15,249
Nov 2024BSE close	660.00	−3.7%	699.90	727.20	631.05	12,227
Oct 2024BSE close	685.70	−9.5%	769.90	779.00	670.55	13,470
Sep 2024BSE close	757.40	−3.6%	777.65	838.00	742.00	24,953
Aug 2024BSE close	785.60	+21.4%	661.25	842.80	616.00	56,356
Jul 2024BSE close	647.35	+1.0%	638.05	697.00	617.05	50,057
Jun 2024BSE close	640.70	+5.8%	643.75	669.90	585.10	25,129
May 2024BSE close	605.50	−6.6%	654.90	706.95	604.00	51,245
Apr 2024BSE close	648.55	+14.6%	569.00	699.95	569.00	36,413
Mar 2024BSE close	566.10	−2.1%	582.90	595.00	550.85	23,925
Feb 2024BSE close	578.40	−1.5%	602.00	607.50	549.60	26,141
Jan 2024BSE close	587.45	−2.8%	618.65	627.00	580.00	27,657
Dec 2023BSE close	604.10	+0.7%	613.90	629.00	571.30	20,875
Nov 2023BSE close	599.95	+0.7%	586.05	621.00	545.00	31,403
Oct 2023BSE close	595.80	−8.2%	673.60	673.60	574.00	26,969
Sep 2023BSE close	648.80	+8.5%	611.95	730.00	590.00	91,489
Aug 2023BSE close	597.90	+11.4%	543.90	604.00	518.05	74,071
Jul 2023BSE close	536.55	+14.6%	478.75	545.00	461.15	76,092
Jun 2023BSE close	468.25	+10.9%	434.25	483.00	423.05	29,436
May 2023BSE close	422.05	+0.1%	420.00	464.90	411.00	33,178
Apr 2023BSE close	421.70	+10.9%	388.00	429.00	373.00	15,462
Mar 2023BSE close	380.10	−4.8%	409.85	409.90	368.00	11,813
Feb 2023BSE close	399.30	+0.7%	400.00	451.10	381.10	19,838
Jan 2023BSE close	396.50	−12.5%	454.05	488.00	390.00	39,385
Dec 2022BSE close	453.05	+0.2%	465.00	490.00	396.00	38,776
Nov 2022BSE close	452.25	+19.0%	389.95	478.00	362.25	1,02,015
Oct 2022BSE close	380.20	−0.3%	388.00	414.95	371.35	11,273
Sep 2022BSE close	381.50	−13.6%	447.00	448.00	374.00	46,834
Aug 2022BSE close	441.65	+27.1%	351.00	467.90	339.10	64,158
Jul 2022BSE close	347.35	+8.8%	315.55	367.50	315.50	18,122
Jun 2022BSE close	319.35	−3.0%	321.00	346.00	305.10	9,045
May 2022BSE close	329.30	+1.3%	323.50	334.00	293.00	5,415
Apr 2022BSE close	325.15	+4.4%	299.75	338.95	299.75	12,003
Mar 2022BSE close	311.50	−4.8%	329.95	334.95	294.00	20,266
Feb 2022BSE close	327.20	−7.2%	346.25	371.85	320.00	10,358
Jan 2022BSE close	352.40	+1.3%	356.95	378.00	319.00	16,657
Dec 2021BSE close	347.75	+1.9%	359.00	394.00	296.95	15,738
Nov 2021BSE close	341.20	−4.4%	359.00	384.00	333.00	19,691
Oct 2021BSE close	356.80	+3.0%	349.95	394.90	338.30	16,077
Sep 2021BSE close	346.45	−2.6%	351.20	363.25	330.75	25,062
Aug 2021BSE close	355.75	−20.0%	445.00	466.95	320.00	34,404
Jul 2021BSE close	444.85	+22.9%	363.00	475.00	362.10	57,947
Jun 2021BSE close	362.05	+15.1%	311.00	421.90	304.00	44,410
May 2021BSE close	314.45	+11.6%	290.00	339.00	285.00	13,969
Apr 2021BSE close	281.75	−4.5%	295.00	317.90	268.80	7,059
Mar 2021BSE close	295.00	−14.1%	355.00	367.95	291.00	11,615
Feb 2021BSE close	343.50	+18.7%	298.00	348.00	289.15	14,972
Jan 2021BSE close	289.30	−2.4%	303.50	315.10	282.00	12,464
Dec 2020BSE close	296.45	+4.4%	299.00	307.90	269.00	9,559
Nov 2020BSE close	284.00	+13.1%	252.00	298.00	243.00	8,366
Oct 2020BSE close	251.00	−2.3%	260.00	279.00	243.00	3,992
Sep 2020BSE close	257.00	−7.3%	293.00	301.85	248.00	6,981
Aug 2020BSE close	277.20	+11.2%	249.30	340.00	244.00	20,608
Jul 2020BSE close	249.35	−1.9%	239.40	275.95	238.00	6,198
Jun 2020BSE close	254.30	+17.8%	208.20	279.50	208.20	9,204
May 2020BSE close	215.85	+5.3%	209.00	237.80	180.00	7,314
Apr 2020BSE close	205.00	+7.9%	190.00	221.00	175.10	8,874
Mar 2020BSE close	190.00	−30.2%	272.00	285.00	155.55	14,945
Feb 2020BSE close	272.05	−20.6%	340.00	354.95	271.00	17,279
Jan 2020BSE close	342.80	+8.4%	311.05	393.30	305.60	7,985
Dec 2019BSE close	316.35	−1.8%	338.80	338.95	290.00	7,709
Nov 2019BSE close	322.00	−10.3%	356.25	367.00	305.75	7,692
Oct 2019BSE close	358.90	+10.8%	315.00	360.00	303.35	6,685
Sep 2019BSE close	324.00	+2.5%	314.00	338.95	298.15	8,494
Aug 2019BSE close	316.00	−4.3%	333.00	367.00	305.60	5,433
Jul 2019BSE close	330.10	−23.2%	420.20	438.75	318.60	20,087
Jun 2019BSE close	430.00	−4.9%	444.00	470.00	400.00	5,606
May 2019BSE close	452.10	−1.9%	460.50	484.25	425.05	8,911
Apr 2019BSE close	460.85	−3.0%	481.90	489.90	458.05	5,807
Mar 2019BSE close	475.25	+4.9%	460.00	498.00	460.00	5,301
Feb 2019BSE close	453.20	−8.0%	509.90	513.40	444.05	6,054
Jan 2019BSE close	492.85	−6.7%	527.40	541.95	477.00	5,589
Dec 2018BSE close	528.05	+1.9%	518.00	537.85	500.00	4,992
Nov 2018BSE close	518.30	−3.8%	552.90	560.00	512.30	8,680
Oct 2018BSE close	538.90	−1.1%	506.10	550.00	476.15	5,210
Sep 2018BSE close	545.00	−6.2%	587.00	603.00	542.00	17,956
Aug 2018BSE close	581.20	+5.3%	531.00	594.00	531.00	6,171
Jul 2018BSE close	552.10	+6.9%	512.00	568.70	507.00	6,988
Jun 2018BSE close	516.35	−9.5%	565.80	587.80	500.50	7,815
May 2018BSE close	570.50	+4.3%	558.90	581.45	513.10	12,727
Apr 2018BSE close	546.80	+0.6%	559.95	595.00	544.00	10,287
Mar 2018BSE close	543.55	−8.6%	598.00	612.00	525.00	18,245
Feb 2018BSE close	595.00	−4.8%	624.35	677.00	528.50	40,552
Jan 2018BSE close	624.90	+1.7%	633.90	689.00	607.10	65,030
Dec 2017BSE close	614.70	+16.5%	516.55	635.00	511.00	52,995
Nov 2017BSE close	527.65	+5.8%	482.45	583.00	482.45	52,879
Oct 2017BSE close	498.85	+13.6%	438.00	533.95	424.10	84,087
Sep 2017BSE close	439.00	−2.5%	444.05	465.80	435.00	16,236
Aug 2017BSE close	450.20	−0.2%	443.55	484.00	428.45	45,764
Jul 2017BSE close	451.10	+14.8%	400.00	511.25	400.00	94,430
Jun 2017BSE close	393.10	0.0%	400.90	411.50	385.00	12,072
May 2017BSE close	393.10	−2.4%	402.00	410.00	376.00	14,348
Apr 2017BSE close	402.80	+6.1%	380.00	427.00	380.00	45,190
Mar 2017BSE close	379.65	+5.3%	375.60	409.90	351.50	26,602
Feb 2017BSE close	360.70	−4.6%	374.25	401.95	352.20	17,548
Jan 2017BSE close	378.05	+7.6%	352.00	396.00	350.10	14,807
Dec 2016BSE close	351.30	−9.9%	387.05	404.95	349.00	13,641
Nov 2016BSE close	389.95	−8.8%	420.00	445.00	343.00	24,469
Oct 2016BSE close	427.35	+12.1%	378.00	439.00	377.50	25,907
Sep 2016BSE close	381.35	−11.5%	435.00	450.00	360.00	38,613
Aug 2016BSE close	430.80	+25.4%	349.40	448.50	332.45	66,648
Jul 2016BSE close	343.50	+3.0%	335.00	370.00	326.10	29,368
Jun 2016BSE close	333.50	+6.2%	315.10	333.50	303.00	12,181
May 2016BSE close	314.05	−0.4%	316.00	340.90	301.00	11,761
Apr 2016BSE close	315.20	+5.7%	310.00	339.90	301.60	10,033
Mar 2016BSE close	298.10	+3.4%	292.00	347.50	290.00	11,153
Feb 2016BSE close	288.30	−11.8%	328.00	357.50	258.00	13,293
Jan 2016BSE close	327.00	−8.8%	345.30	396.80	306.00	19,587
Dec 2015BSE close	358.60	+7.8%	332.10	373.00	321.10	14,395
Nov 2015BSE close	332.80	−2.6%	337.80	342.00	311.20	6,489
Oct 2015BSE close	341.60	−0.3%	346.70	361.50	328.00	12,371
Sep 2015BSE close	342.70	+6.4%	312.20	350.00	301.00	18,728
Aug 2015BSE close	322.00	−14.9%	388.00	409.00	290.00	33,145
Jul 2015BSE close	378.20	−0.8%	388.00	414.80	349.50	28,068
Jun 2015BSE close	381.30	+21.0%	337.00	389.80	311.10	56,288
May 2015BSE close	315.00	+3.7%	304.00	340.00	280.10	16,396
Apr 2015BSE close	303.90	−1.3%	316.00	350.00	300.00	28,307
Mar 2015BSE close	308.00	−9.9%	357.00	363.70	292.50	28,383
Feb 2015BSE close	342.00	−25.5%	459.00	485.00	340.00	43,133
Jan 2015BSE close	458.95	+13.8%	400.00	497.00	384.00	80,128
Dec 2014	403.20	+9.2%	374.95	420.00	346.20	42,190
Nov 2014	369.25	+17.1%	310.10	396.90	310.10	69,264
Oct 2014	315.25	+4.2%	308.00	386.00	283.95	1,18,197
Sep 2014	302.65	+14.6%	269.00	342.00	269.00	34,978
Aug 2014	264.00	−3.5%	285.00	289.95	255.00	8,278
Jul 2014	273.70	−3.3%	285.00	324.40	260.00	29,131
Jun 2014	283.00	+20.4%	245.00	283.00	235.50	25,009
May 2014	235.00	+7.0%	224.95	269.95	200.10	24,120
Apr 2014	219.70	−1.0%	221.00	245.00	216.00	5,981
Mar 2014	222.00	+11.8%	205.00	247.00	200.00	7,936
Feb 2014	198.50	−3.9%	215.90	226.90	193.50	5,356
Jan 2014	206.45	+0.7%	206.10	230.00	206.00	2,338
Dec 2013	205.10	+6.5%	201.95	213.00	187.20	2,718
Nov 2013	192.60	+3.5%	180.00	201.90	175.50	583
Oct 2013	186.00	−1.6%	186.00	192.00	184.00	1,662
Sep 2013	189.00	+3.8%	174.00	200.70	173.30	1,069
Aug 2013	182.00	−4.2%	187.00	196.50	172.00	457
Jul 2013	190.00	−7.3%	205.00	209.95	190.00	163
Jun 2013	205.00	−4.2%	214.95	226.00	201.00	485
May 2013	214.00	+2.4%	203.65	240.00	200.00	711
Apr 2013	209.00	+5.6%	200.00	224.40	200.00	286
Mar 2013	198.00	−8.1%	215.75	226.80	198.00	7,728
Feb 2013	215.50	−11.0%	242.00	250.00	211.05	4,602
Jan 2013	242.05	−5.5%	252.30	265.00	241.30	9,448
Dec 2012	256.25	+3.3%	251.00	260.00	245.00	5,627
Nov 2012	248.00	−3.7%	251.00	261.45	228.00	6,985
Oct 2012	257.40	−2.3%	264.00	269.75	257.00	10,073
Sep 2012	263.45	+6.6%	251.95	267.95	245.00	7,653
Aug 2012	247.15	−1.5%	255.00	290.00	246.00	12,694
Jul 2012	251.00	−10.2%	280.00	305.00	245.00	30,893
Jun 2012	279.60	+0.3%	279.00	295.00	251.25	16,030
May 2012	278.65	+2.7%	271.05	289.70	259.20	6,506
Apr 2012	271.30	−5.8%	287.00	299.90	270.10	11,229
Mar 2012	288.10	−1.3%	280.00	311.00	267.00	8,775
Feb 2012	292.00	+10.2%	265.00	311.00	251.10	8,389
Jan 2012	265.00	+14.9%	228.00	268.00	227.50	5,147
Dec 2011	230.70	−8.4%	246.70	270.00	223.00	10,186
Nov 2011	251.95	−6.8%	253.00	278.95	242.00	11,032
Oct 2011	270.40	+7.7%	247.55	289.00	240.00	4,591
Sep 2011	251.00	−5.6%	270.00	286.90	240.00	12,684
Aug 2011	265.75	−13.0%	319.40	324.00	253.95	14,472
Jul 2011	305.55	0.0%	309.90	344.00	300.00	34,197
Jun 2011	305.60	+7.2%	283.15	312.50	260.50	11,968
May 2011	285.20	−3.2%	285.10	313.95	242.30	19,830
Apr 2011	294.65	+20.3%	240.50	314.95	240.50	21,265
Mar 2011	245.00	−0.5%	241.00	269.00	220.00	24,572
Feb 2011	246.35	−12.0%	282.00	289.85	237.00	8,782
Jan 2011	280.00	−2.4%	290.00	304.40	272.25	10,550
Dec 2010	287.00	+0.8%	289.00	318.60	252.30	20,986
Nov 2010	284.65	−0.2%	282.05	412.00	236.00	1,19,123
Oct 2010	285.25	−0.6%	291.00	325.00	260.05	11,408
Sep 2010	287.05	+3.7%	297.95	320.00	230.00	11,904
Aug 2010	276.75	−2.5%	269.00	294.90	265.10	11,917
Jul 2010	283.95	+8.1%	298.80	307.00	245.00	23,884
Jun 2010	262.70	+3.7%	259.00	295.00	226.00	11,190
May 2010	253.40	−8.6%	272.00	289.00	223.10	16,233
Apr 2010	277.10	+9.1%	252.20	294.00	250.10	9,692
Mar 2010	254.00	+4.5%	236.00	297.00	216.00	22,751
Feb 2010	242.95	+2.6%	243.90	262.50	225.50	4,770
Jan 2010	236.70	+15.1%	201.00	282.00	196.00	13,106
Dec 2009	205.60	+2.8%	207.75	219.00	180.50	5,358
Nov 2009BSE close	199.95	+10.3%	172.00	219.00	170.05	7,212
Oct 2009BSE close	181.30	−4.5%	187.50	206.00	173.00	17,513
Sep 2009BSE close	189.80	+2.5%	178.00	196.00	173.50	11,944
Aug 2009BSE close	185.15	+11.4%	166.05	195.45	164.00	23,296
Jul 2009BSE close	166.15	−1.9%	169.50	179.05	146.00	39,348
Jun 2009BSE close	169.30	−1.2%	170.10	191.00	155.00	66,830
May 2009BSE close	171.30	+23.5%	139.95	186.00	133.00	12,799
Apr 2009BSE close	138.70	+16.4%	125.15	144.10	124.00	4,306
Mar 2009BSE close	119.20	+2.7%	116.25	129.40	115.50	7,257
Feb 2009BSE close	116.05	−5.2%	116.10	128.75	115.95	12,512
Jan 2009BSE close	122.45	+0.3%	129.90	139.50	116.40	8,345
Dec 2008BSE close	122.10	−2.0%	128.00	136.00	118.35	7,195
Nov 2008BSE close	124.55	−4.2%	131.00	157.50	116.00	6,758
Oct 2008BSE close	130.00	−20.1%	172.90	173.00	96.00	12,116
Sep 2008BSE close	162.70	−9.6%	189.95	194.00	155.05	8,189
Aug 2008BSE close	180.00	−1.8%	185.00	200.00	177.20	6,720
Jul 2008BSE close	183.30	−0.9%	199.00	204.90	150.00	6,085
Jun 2008BSE close	185.05	−2.6%	190.00	212.75	175.00	4,159
May 2008BSE close	190.00	−4.5%	213.00	215.00	181.05	18,670
Apr 2008BSE close	199.05	−4.1%	199.10	215.00	178.45	12,354
Mar 2008BSE close	207.50	−5.7%	186.00	219.80	175.10	30,007
Feb 2008BSE close	220.00	+2.8%	220.90	257.00	199.25	25,386
Jan 2008BSE close	214.00	−33.9%	356.00	356.00	192.00	72,219
Dec 2007BSE close	323.75	+37.5%	236.00	339.90	234.00	92,798
Nov 2007BSE close	235.50	−7.6%	250.00	279.90	224.00	24,529
Oct 2007BSE close	255.00	+7.9%	240.00	298.00	216.05	48,992
Sep 2007BSE close	236.25	+5.1%	226.00	266.00	224.10	27,823
Aug 2007BSE close	224.70	+3.6%	216.00	255.00	213.00	1,56,660
Jul 2007BSE close	216.95	−6.3%	232.00	244.50	213.00	23,342
Jun 2007BSE close	231.50	−0.5%	234.95	248.00	220.50	11,945
May 2007BSE close	232.55	+0.3%	237.60	245.00	219.30	8,784
Apr 2007BSE close	231.75	−5.1%	225.10	248.00	212.05	10,433
Mar 2007BSE close	244.10	+6.5%	232.00	250.00	208.25	19,970
Feb 2007BSE close	229.15	−9.9%	254.50	288.80	225.00	15,334
Jan 2007BSE close	254.25	–	260.00	275.00	245.10	30,160

₹ 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	613.90	622.00	597.40	600.00	605.41	390	–
28 Oct 2026	611.00	619.20	594.00	602.00	602.67	710	94.9%
27 Oct 2026	623.25	623.25	590.00	614.45	610.80	663	85.7%
26 Oct 2026	620.00	627.00	620.00	623.20	622.03	145	86.2%
23 Oct 2026	625.00	641.70	616.25	627.75	625.19	141	87.9%
22 Oct 2026	630.25	640.00	628.00	633.60	630.45	99	88.9%
21 Oct 2026	656.80	656.80	630.00	648.00	637.10	383	97.1%
19 Oct 2026	625.00	675.00	625.00	645.00	652.72	935	89.7%
16 Oct 2026	634.00	634.00	634.00	634.00	634.00	10	100.0%
15 Oct 2026	638.30	662.00	625.55	636.40	640.59	199	90.0%
14 Oct 2026	631.00	632.00	631.00	632.00	631.61	5	100.0%
13 Oct 2026	640.00	642.25	630.50	631.20	633.25	62	100.0%
12 Oct 2026	626.50	640.00	626.00	640.00	634.15	158	100.0%
9 Oct 2026	638.00	650.50	626.00	627.80	633.31	257	64.6%
8 Oct 2026	635.00	640.05	635.00	638.00	638.02	96	100.0%
7 Oct 2026	663.70	663.70	636.20	640.65	641.00	189	94.2%
6 Oct 2026	654.95	661.00	637.00	660.40	658.50	833	97.8%
5 Oct 2026	640.00	641.00	640.00	640.00	640.01	69	100.0%
1 Oct 2026	610.05	656.40	610.05	640.00	636.53	495	87.5%
30 Sep 2026	638.00	649.95	637.00	648.95	639.96	250	98.8%
29 Sep 2026	640.10	652.00	629.80	635.65	640.35	482	61.4%
28 Sep 2026	646.15	662.95	628.60	640.15	642.69	664	76.4%

Prices in ₹ per share as traded, not adjusted.