CIE Automotive India share price history

NSE: CIEINDIABSE: 532756Auto ComponentsSmall Cap

CIE Automotive India Limited · Formerly Mahindra CIE Automotive · Face value ₹10 · Listed Aug 2006 on BSE, Aug 2007 on NSE

₹352.80₹2.25 (0.63%)BSE ₹353.10

Share price at the NSE close on 30 Oct 2026. Previous close ₹355.05.

30 Oct: open ₹353.25, high ₹360.05, low ₹350.50

52-week range of traded prices to 30 Oct 2026

₹341.00Low, 23 Oct 2026₹526.00High, 23 Feb 2026

Market cap: ₹13,384 Cr383rd largest listed
P/E: 14.35
P/B: 1.73
Dividend yield: 1.98%
ROE: 12.7%
ROCE: 13.6%
Debt to equity: 0.06
Volume, NSE: 2,07,75051.2% delivered

CIE Automotive India share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

CIE Automotive India's share price is on record from 2 Jan 2007, when it closed at ₹252.45, to 30 Oct 2026. Its highest close was ₹619.00 on 9 Jul 2024 and its lowest ₹35.85 on 10 May 2013. 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	352.80	−16.9%	497.25	351.55	417.00	526.00	341.00	8,36,18,911
2025	424.50	−9.8%	486.45	376.05	467.00	498.35	356.75	4,98,97,360
2024	470.75	0.0%	619.00	419.20	472.30	622.40	406.80	11,42,98,028
2023	470.70	+36.8%	549.45	335.65	346.80	579.75	331.65	26,77,37,349
2022	344.10	+46.9%	344.10	166.95	233.00	347.70	163.95	17,92,76,059
2021	234.20	+36.2%	298.45	151.50	171.00	312.00	150.25	12,37,40,277
2020	172.00	+4.4%	178.05	61.65	164.55	179.45	58.60	5,23,93,695
2019	164.75	−35.9%	255.10	138.20	258.00	259.55	135.10	4,53,39,597
2018	257.00	−0.4%	299.20	205.50	258.80	302.00	200.00	11,23,57,875
2017	258.15	+40.5%	259.65	181.80	186.45	271.80	180.05	4,89,02,581
2016	183.75	−26.8%	253.45	158.00	252.65	256.65	156.30	4,88,93,185
2015	251.10	+18.2%	295.90	187.25	212.90	313.80	184.00	7,11,32,635
2014	212.45	+332.2%	242.60	47.05	49.00	250.80	46.40	6,31,56,277
2013	49.15	−0.7%	68.60	35.85	49.40	72.90	34.65	4,35,58,824
2012	49.50	+6.0%	70.90	47.30	47.00	76.90	46.75	1,17,86,064
2011	46.70	−46.0%	89.70	46.70	87.00	91.75	46.15	1,08,12,904
2010	86.50	−30.2%	141.80	76.45	124.90	145.45	73.00	5,38,92,399
2009	123.85	+133.7%	134.05	36.95	51.00	143.75	36.40	1,75,83,805
2008	53.00	−80.2%	336.65	50.00	278.00	384.10	47.10	15,11,751
2007BSE close	268.20	–	326.60	180.55	253.05	337.60	178.05	22,84,686

₹ 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	352.80	−8.7%	383.15	383.15	341.00	43,18,732
Sep 2026	386.30	−1.2%	388.00	398.10	366.90	54,43,354
Aug 2026	391.05	−4.3%	409.45	423.00	386.85	93,00,938
Jul 2026	408.60	−10.7%	462.60	481.00	401.90	1,18,35,434
Jun 2026	457.80	+2.5%	445.80	483.50	426.25	53,03,080
May 2026	446.45	−5.8%	479.00	489.25	442.15	93,17,644
Apr 2026	473.75	+6.5%	455.00	504.00	441.00	1,63,60,917
Mar 2026	445.00	−5.7%	457.20	485.00	427.10	53,37,804
Feb 2026	471.65	+12.8%	417.65	526.00	407.10	1,32,13,527
Jan 2026	418.20	−1.5%	417.00	441.40	391.05	31,87,481
Dec 2025	424.50	+3.1%	413.80	450.95	382.60	40,16,132
Nov 2025	411.60	−4.8%	430.95	442.00	403.05	16,87,151
Oct 2025	432.20	+7.3%	402.85	458.00	402.85	72,25,830
Sep 2025	402.85	+4.7%	384.00	448.50	384.00	53,86,540
Aug 2025	384.65	−4.4%	404.30	414.20	381.10	15,44,646
Jul 2025	402.15	−9.2%	443.00	457.00	400.00	50,59,679
Jun 2025	443.10	−1.5%	450.80	487.00	435.70	49,16,069
May 2025	449.75	+10.8%	401.90	466.00	390.55	33,67,706
Apr 2025	405.95	+2.0%	403.30	430.00	356.75	33,59,224
Mar 2025	398.15	+5.9%	373.00	447.45	371.55	54,95,494
Feb 2025	376.05	−19.0%	464.45	478.50	370.00	29,96,270
Jan 2025	464.45	−1.3%	467.00	498.35	437.80	48,42,619
Dec 2024	470.75	−2.0%	480.55	521.10	455.00	61,72,500
Nov 2024	480.30	−3.3%	509.00	511.25	453.10	59,08,692
Oct 2024	496.80	−10.9%	557.95	578.00	481.55	54,23,496
Sep 2024	557.40	−4.6%	588.05	602.85	536.55	61,74,116
Aug 2024	584.25	−0.7%	589.60	593.15	520.20	57,65,000
Jul 2024	588.40	+2.8%	581.10	622.40	555.00	85,92,426
Jun 2024	572.30	+7.4%	544.45	594.65	486.55	90,22,885
May 2024	532.65	+8.5%	494.45	557.35	468.35	1,67,41,617
Apr 2024	490.85	+6.3%	462.00	505.75	461.15	95,40,360
Mar 2024	461.80	+4.7%	444.70	467.00	406.80	1,68,53,233
Feb 2024	440.90	−9.2%	486.40	502.80	438.00	1,20,61,252
Jan 2024	485.45	+3.1%	472.30	502.95	471.00	1,20,42,451
Dec 2023	470.70	−1.5%	480.00	500.75	455.00	1,07,77,969
Nov 2023	477.90	+3.9%	463.95	508.50	450.75	1,08,55,172
Oct 2023	460.15	−4.3%	485.00	500.00	440.40	1,46,44,956
Sep 2023	480.75	−8.0%	528.00	531.10	467.25	94,81,490
Aug 2023	522.70	+2.5%	508.95	525.95	464.40	1,29,32,056
Jul 2023	509.85	−1.1%	515.50	579.75	458.80	2,03,18,795
Jun 2023	515.50	+13.5%	451.90	534.40	448.05	1,87,56,636
May 2023	454.35	+13.9%	403.40	493.65	385.60	4,54,58,360
Apr 2023	398.80	+13.7%	353.60	416.80	350.00	2,79,87,789
Mar 2023	350.80	−17.3%	426.70	434.00	331.65	3,66,73,431
Feb 2023	424.15	+7.4%	396.00	462.40	383.50	2,96,50,748
Jan 2023	394.75	+14.7%	346.80	400.00	335.00	3,01,99,947
Dec 2022	344.10	+21.0%	285.25	347.70	282.35	2,43,29,502
Nov 2022	284.45	−5.3%	300.95	309.00	282.00	80,38,099
Oct 2022	300.35	+8.9%	275.85	328.00	272.65	2,35,70,275
Sep 2022	275.85	+0.1%	277.00	312.00	250.45	2,19,69,328
Aug 2022	275.50	+2.3%	270.90	307.85	257.50	1,07,92,131
Jul 2022	269.25	+15.5%	233.00	274.50	226.10	1,67,50,727
Jun 2022	233.10	+19.6%	195.00	244.30	186.10	1,41,43,448
May 2022	194.85	−11.9%	219.00	229.70	168.00	1,38,55,227
Apr 2022	221.20	+28.7%	172.70	235.00	171.25	3,11,00,955
Mar 2022	171.85	−11.6%	193.00	193.30	163.95	61,57,331
Feb 2022	194.45	−8.7%	215.00	219.50	180.00	45,07,739
Jan 2022	212.95	−9.1%	233.00	235.75	202.00	40,61,297
Dec 2021	234.20	−2.1%	237.50	253.20	215.55	36,08,296
Nov 2021	239.30	−10.1%	266.00	312.00	230.00	97,82,849
Oct 2021	266.20	+12.7%	235.85	301.00	233.25	1,70,86,365
Sep 2021	236.15	−2.0%	239.00	248.15	219.05	65,03,555
Aug 2021	240.90	−10.5%	271.45	273.90	209.00	1,04,16,064
Jul 2021	269.25	+13.3%	238.00	280.70	225.90	1,53,96,846
Jun 2021	237.60	+18.1%	200.90	247.00	194.60	1,73,27,968
May 2021	201.25	+17.9%	169.00	204.75	167.30	91,88,007
Apr 2021	170.70	+5.9%	161.50	179.40	150.25	53,62,665
Mar 2021	161.25	−10.8%	186.85	188.55	155.00	58,89,049
Feb 2021	180.70	+11.5%	162.10	234.90	159.10	1,99,93,552
Jan 2021	162.10	−5.8%	171.00	178.70	151.85	31,85,061
Dec 2020	172.00	+7.4%	160.65	174.85	150.20	32,28,024
Nov 2020	160.15	+16.4%	137.60	162.95	127.40	28,53,534
Oct 2020	137.60	+2.1%	137.80	142.50	126.20	18,43,683
Sep 2020	134.80	+3.2%	135.55	147.40	115.35	1,18,26,147
Aug 2020	130.60	+20.4%	109.00	153.25	105.00	51,84,837
Jul 2020	108.50	−7.5%	117.50	121.80	101.00	17,28,827
Jun 2020	117.30	+25.3%	96.00	125.00	92.75	1,02,58,298
May 2020	93.60	−1.5%	99.75	115.35	80.60	21,51,830
Apr 2020	95.00	+38.2%	72.15	95.00	66.00	15,34,721
Mar 2020	68.75	−48.2%	135.00	138.35	58.60	55,22,618
Feb 2020	132.70	−23.6%	173.65	179.00	130.00	32,48,852
Jan 2020	173.70	+5.4%	164.55	179.45	163.10	30,12,324
Dec 2019	164.75	+8.3%	152.00	179.50	142.25	77,71,801
Nov 2019	152.10	+0.9%	150.10	157.10	140.10	84,43,811
Oct 2019	150.70	−9.7%	164.40	167.90	138.85	32,53,507
Sep 2019	166.80	+8.1%	151.25	182.70	146.00	28,76,441
Aug 2019	154.35	−13.7%	175.15	180.95	135.10	59,38,488
Jul 2019	178.95	−22.6%	229.35	232.90	169.85	21,54,141
Jun 2019	231.10	−5.8%	244.95	251.00	221.50	13,90,829
May 2019	245.20	+7.7%	224.75	255.90	213.00	26,72,651
Apr 2019	227.65	−2.9%	236.45	236.45	220.10	21,27,277
Mar 2019	234.50	+0.6%	234.95	249.00	224.30	31,49,705
Feb 2019	233.00	−1.1%	236.55	243.80	212.25	25,62,264
Jan 2019	235.50	−8.4%	258.00	259.55	222.00	29,98,682
Dec 2018	257.00	−0.7%	263.75	263.75	236.00	32,14,278
Nov 2018	258.75	−2.4%	267.90	271.60	244.00	23,94,126
Oct 2018	265.15	+0.1%	264.85	272.00	238.55	1,35,01,345
Sep 2018	264.85	+0.1%	266.00	302.00	250.00	1,14,11,805
Aug 2018	264.50	+2.7%	259.70	269.25	248.00	32,59,567
Jul 2018	257.50	+0.1%	260.00	268.50	223.35	1,07,20,836
Jun 2018	257.35	+6.4%	243.95	276.10	234.15	3,05,82,573
May 2018	241.80	−3.2%	251.20	251.85	230.50	58,20,759
Apr 2018	249.85	+16.3%	218.70	252.00	205.55	1,34,35,127
Mar 2018	214.75	−10.2%	240.95	242.20	203.30	38,54,349
Feb 2018	239.10	+8.0%	223.00	245.90	200.00	70,89,607
Jan 2018	221.30	−14.3%	258.80	259.45	219.95	70,73,503
Dec 2017	258.15	+5.2%	247.85	271.80	228.00	1,26,40,185
Nov 2017	245.40	−1.9%	251.00	262.10	234.60	29,28,421
Oct 2017	250.25	+4.5%	242.10	255.00	227.95	23,35,393
Sep 2017	239.55	−0.5%	241.40	266.40	221.20	38,47,334
Aug 2017	240.75	−3.8%	250.70	253.00	228.10	20,65,886
Jul 2017	250.35	+2.7%	244.00	260.80	235.80	30,26,394
Jun 2017	243.80	+0.7%	246.00	259.50	228.00	24,34,972
May 2017	242.10	−1.1%	245.05	257.00	225.30	55,26,755
Apr 2017	244.70	+15.2%	213.00	255.00	211.10	64,70,803
Mar 2017	212.50	+6.2%	200.95	214.90	197.75	23,25,432
Feb 2017	200.15	+4.6%	192.65	219.00	189.00	26,41,320
Jan 2017	191.30	+4.1%	186.45	208.80	180.05	26,59,686
Dec 2016	183.75	−6.7%	196.85	198.05	174.50	7,35,946
Nov 2016	196.85	−1.0%	199.90	200.00	176.00	24,31,984
Oct 2016	198.90	+3.6%	192.90	207.45	185.15	44,61,494
Sep 2016	191.90	+8.2%	177.05	203.90	172.00	79,78,616
Aug 2016	177.40	−3.6%	187.00	188.00	170.50	41,06,432
Jul 2016	184.00	+3.4%	179.30	189.00	172.65	33,39,545
Jun 2016	177.90	−16.8%	210.00	213.40	168.35	31,59,743
May 2016	213.80	+7.9%	199.45	221.50	183.00	43,63,964
Apr 2016	198.20	+1.0%	194.00	219.40	185.80	46,55,653
Mar 2016	196.15	+24.1%	159.40	209.85	156.30	71,13,781
Feb 2016	158.00	−32.7%	236.00	239.80	156.80	42,32,278
Jan 2016	234.75	−6.5%	252.65	256.65	202.20	23,13,749
Dec 2015	251.10	+0.2%	251.35	267.70	239.30	25,78,261
Nov 2015	250.50	−1.0%	248.30	269.70	241.00	20,29,079
Oct 2015	253.00	−0.9%	255.50	279.85	236.00	53,99,804
Sep 2015	255.40	−11.1%	285.00	298.00	244.50	34,31,883
Aug 2015	287.30	+9.9%	261.50	313.80	223.35	73,52,545
Jul 2015	261.50	+13.8%	231.50	275.00	222.60	75,70,110
Jun 2015	229.80	+4.3%	221.00	231.90	196.40	33,32,279
May 2015	220.35	+16.0%	190.00	224.90	190.00	47,40,872
Apr 2015	189.90	−12.3%	217.50	228.65	187.20	36,76,059
Mar 2015	216.45	+3.4%	210.00	220.65	184.00	60,00,648
Feb 2015	209.25	−5.0%	220.85	233.00	203.10	55,45,533
Jan 2015	220.15	+3.6%	212.90	257.00	205.35	1,94,75,562
Dec 2014	212.45	−6.5%	227.00	250.80	196.95	35,14,602
Nov 2014	227.20	+24.7%	183.00	241.80	179.35	56,49,807
Oct 2014	182.25	−14.6%	214.60	215.40	163.30	25,75,698
Sep 2014	213.35	+21.6%	178.45	224.90	170.25	64,77,000
Aug 2014	175.40	+10.4%	157.55	184.00	152.10	29,81,173
Jul 2014	158.85	−1.2%	161.10	185.50	140.50	58,75,571
Jun 2014	160.85	+38.5%	118.90	171.90	95.75	1,16,15,265
May 2014	116.15	+3.3%	113.10	120.40	102.00	28,16,983
Apr 2014	112.40	+50.4%	74.70	126.50	74.10	1,11,01,357
Mar 2014	74.75	−7.9%	82.90	84.00	69.00	24,40,877
Feb 2014	81.15	+61.0%	53.75	90.00	49.50	73,35,863
Jan 2014	50.40	+2.5%	49.00	57.95	46.40	7,72,081
Dec 2013	49.15	+6.6%	45.95	49.90	44.60	3,63,975
Nov 2013	46.10	−4.9%	48.00	48.95	44.00	10,31,991
Oct 2013	48.45	−27.6%	66.95	67.90	37.55	97,73,457
Sep 2013	66.95	+4.0%	64.10	67.25	63.75	31,89,163
Aug 2013	64.40	+2.2%	62.80	68.00	61.55	25,07,917
Jul 2013	63.00	+5.7%	60.25	65.80	59.10	60,77,736
Jun 2013	59.60	+36.9%	44.95	72.90	43.75	1,46,50,513
May 2013	43.55	+18.0%	36.70	47.90	35.35	15,54,412
Apr 2013	36.90	−1.2%	38.00	41.85	34.65	4,28,826
Mar 2013	37.35	−13.6%	43.00	48.75	37.00	25,33,435
Feb 2013	43.25	−7.6%	48.00	51.10	39.60	7,16,646
Jan 2013	46.80	−5.5%	49.40	55.65	46.25	7,30,753
Dec 2012	49.50	−6.1%	52.20	55.80	49.10	5,80,664
Nov 2012	52.70	−0.5%	53.10	55.60	49.80	7,77,114
Oct 2012	52.95	−9.9%	57.15	63.25	51.60	7,36,972
Sep 2012	58.80	+10.8%	52.05	62.60	50.15	4,27,134
Aug 2012	53.05	−4.8%	54.45	59.05	51.15	9,27,006
Jul 2012	55.75	+9.5%	50.40	64.40	50.40	27,76,114
Jun 2012	50.90	−5.2%	52.90	56.50	50.05	3,74,462
May 2012	53.70	−15.1%	64.00	65.00	51.50	2,95,308
Apr 2012	63.25	−2.6%	64.00	70.00	62.20	2,01,707
Mar 2012	64.95	−2.1%	66.00	72.45	62.00	6,53,368
Feb 2012	66.35	+12.8%	61.80	76.90	58.15	19,61,815
Jan 2012	58.80	+25.9%	47.00	69.75	46.75	20,74,400
Dec 2011	46.70	−19.2%	58.85	59.90	46.15	2,38,141
Nov 2011	57.80	−10.0%	64.20	69.40	57.05	4,05,041
Oct 2011	64.25	+6.5%	59.70	64.50	57.50	7,53,911
Sep 2011	60.35	−0.2%	61.00	68.85	57.50	5,87,639
Aug 2011	60.45	−15.5%	72.25	74.40	56.55	4,72,947
Jul 2011	71.55	+11.8%	64.50	76.60	64.15	30,62,590
Jun 2011	64.00	−16.3%	77.85	78.00	63.65	3,42,840
May 2011	76.50	−0.4%	75.05	88.80	67.10	12,64,664
Apr 2011	76.80	+15.8%	69.00	82.70	66.05	13,35,751
Mar 2011	66.30	+13.4%	59.00	75.00	56.00	10,75,815
Feb 2011	58.45	−12.8%	69.80	76.00	58.05	6,05,245
Jan 2011	67.00	−22.5%	87.00	91.75	66.10	6,68,320
Dec 2010	86.50	+1.7%	86.35	96.00	74.25	8,40,132
Nov 2010	85.05	−13.6%	99.95	107.05	73.00	13,45,019
Oct 2010	98.45	−6.4%	105.95	115.65	98.25	24,16,968
Sep 2010	105.15	+5.6%	101.50	118.50	100.70	60,34,137
Aug 2010	99.60	−2.6%	102.15	110.00	98.00	27,87,554
Jul 2010	102.25	+2.4%	99.00	113.00	97.55	37,01,607
Jun 2010	99.90	+3.1%	95.45	104.90	90.20	26,13,030
May 2010	96.85	−14.7%	112.25	118.90	85.20	23,85,532
Apr 2010	113.60	+0.6%	113.50	124.70	111.10	51,19,306
Mar 2010	112.95	+6.7%	106.45	145.45	106.15	2,22,55,193
Feb 2010	105.90	−7.4%	114.35	119.50	99.30	16,58,739
Jan 2010	114.35	−7.7%	124.90	144.90	103.00	27,35,182
Dec 2009	123.85	−2.3%	129.50	143.75	117.65	35,12,983
Nov 2009	126.80	+77.3%	71.00	137.60	70.10	66,93,809
Oct 2009	71.50	−7.2%	79.00	83.00	70.00	5,06,058
Sep 2009	77.05	+5.0%	75.00	91.00	69.25	6,27,686
Aug 2009	73.40	+21.9%	62.30	80.00	59.20	4,14,493
Jul 2009	60.20	+16.3%	51.00	65.00	43.00	1,80,852
Jun 2009	51.75	−25.0%	73.80	76.50	51.05	20,56,968
May 2009	69.00	+62.0%	42.55	69.00	41.10	33,70,445
Apr 2009	42.60	+15.1%	37.80	51.90	37.00	1,39,376
Mar 2009	37.00	−19.1%	44.00	52.30	36.40	54,830
Feb 2009	45.75	−6.8%	50.00	56.00	41.45	13,338
Jan 2009	49.10	−7.4%	51.00	59.50	40.30	12,967
Dec 2008	53.00	−11.7%	51.35	62.00	47.10	11,189
Nov 2008	60.00	−18.4%	70.10	84.00	53.75	23,318
Oct 2008	73.55	−37.7%	122.00	132.00	60.00	3,44,692
Sep 2008	118.15	−7.6%	129.00	160.00	117.00	30,050
Aug 2008	127.85	−5.6%	133.50	135.00	119.00	33,213
Jul 2008	135.50	+3.5%	125.10	147.25	108.60	3,59,946
Jun 2008	130.90	−6.5%	131.00	164.00	104.00	1,86,498
May 2008	140.00	−26.3%	189.00	209.95	135.00	2,15,814
Apr 2008	189.90	+28.4%	149.15	210.20	125.10	19,986
Mar 2008	147.95	−27.2%	206.35	230.00	127.40	38,467
Feb 2008	203.35	−18.1%	250.00	286.00	170.05	24,048
Jan 2008	248.35	−7.4%	278.00	384.10	193.00	2,24,530
Dec 2007	268.20	+24.7%	228.50	300.00	217.10	1,08,136
Nov 2007	215.00	+11.4%	193.00	225.00	178.05	39,257
Oct 2007	193.00	−14.4%	227.00	244.65	180.10	58,416
Sep 2007	225.45	−3.8%	229.85	242.75	210.10	76,437
Aug 2007BSE close	234.35	−13.8%	262.00	263.00	215.55	1,54,629
Jul 2007BSE close	271.90	−1.4%	277.00	311.00	245.00	2,42,953
Jun 2007BSE close	275.80	+21.1%	235.00	337.60	225.05	8,65,996
May 2007BSE close	227.70	−1.0%	228.15	236.00	200.00	1,42,240
Apr 2007BSE close	230.10	−7.1%	242.20	256.00	225.55	81,881
Mar 2007BSE close	247.80	+8.4%	226.10	257.50	211.00	1,88,616
Feb 2007BSE close	228.60	−1.5%	239.00	260.10	211.10	1,60,200
Jan 2007BSE close	232.15	–	253.05	262.00	220.00	1,65,925

₹ 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
30 Oct 2026	353.25	360.05	350.50	352.80	355.03	2,07,750	51.2%
29 Oct 2026	363.95	364.85	352.35	355.05	354.87	4,96,486	61.9%
28 Oct 2026	365.50	365.50	358.85	363.90	362.39	1,54,478	59.8%
27 Oct 2026	360.70	368.45	356.10	365.50	363.63	2,22,362	59.1%
26 Oct 2026	351.55	360.05	345.10	358.70	354.98	2,30,418	45.7%
23 Oct 2026	355.10	357.45	341.00	351.55	349.43	7,36,387	44.6%
22 Oct 2026	369.55	369.85	363.00	364.65	365.55	1,50,490	56.1%
21 Oct 2026	374.90	375.45	366.90	369.55	370.10	1,91,387	57.0%
19 Oct 2026	376.00	379.60	370.60	371.40	374.69	1,30,615	58.0%
16 Oct 2026	378.40	378.85	374.05	377.20	376.63	1,12,704	63.8%
15 Oct 2026	382.00	382.00	375.10	376.60	378.29	2,50,588	64.7%
14 Oct 2026	380.75	383.10	378.55	380.45	380.82	2,12,488	61.5%
13 Oct 2026	381.75	382.10	376.00	380.75	380.00	1,19,598	50.6%
12 Oct 2026	370.10	380.80	370.10	379.45	377.83	1,43,513	53.9%
9 Oct 2026	374.65	374.65	368.30	370.75	371.47	1,26,837	41.4%
8 Oct 2026	377.35	378.95	370.00	371.65	374.08	1,72,401	59.9%
7 Oct 2026	379.95	380.45	373.10	378.70	377.28	2,13,473	56.1%
6 Oct 2026	376.55	380.00	375.25	379.00	377.63	95,515	50.3%
5 Oct 2026	377.00	380.85	374.40	378.00	377.97	91,542	46.2%
1 Oct 2026	383.15	383.15	370.85	376.35	376.04	2,59,700	45.6%
30 Sep 2026	379.00	390.00	378.05	386.30	386.51	2,88,927	54.2%
29 Sep 2026	384.80	384.80	374.80	376.45	377.73	2,06,872	62.8%

Prices in ₹ per share as traded, not adjusted.