DCW share price history

NSE: DCWBSE: 500117Chemicals & PetrochemicalsSmall Cap

DCW Limited · Face value ₹2 · Listed Jul 1955 on BSE, May 1995 on NSE

₹43.33₹1.25 (2.97%)BSE ₹43.48

Share price at the NSE close on 28 Oct 2026. Previous close ₹42.08.

28 Oct: open ₹42.20, high ₹43.70, low ₹41.80

52-week range of traded prices to 28 Oct 2026

₹37.11Low, 30 Mar 2026₹72.30High, 13 Nov 2025

Next results date: the board meets on 29 Oct 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹1,279 Cr1,317th largest listed
P/E: 17.93
P/B: 1.19
Dividend yield: 0.69%
ROE: 6.8%
ROCE: 7.1%
Debt to equity: 0.29
Volume, NSE: 7,53,37934.4% delivered

DCW share price by year, month and day

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

DCW's share price is on record from 2 Jan 2007, when it closed at ₹10.95, to 28 Oct 2026. Its highest close was ₹110.28 on 6 Nov 2024 and its lowest ₹6.85 on 1 Dec 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	43.33	−25.7%	57.78	37.49	58.10	58.98	37.11	30,23,29,944
2025	58.29	−36.4%	91.52	52.08	91.85	92.89	51.26	31,68,85,774
2024	91.60	+61.0%	110.28	47.80	56.80	113.00	45.95	1,45,39,47,192
2023	56.90	+11.5%	60.05	40.70	51.15	63.40	40.05	65,76,72,279
2022	51.05	+15.2%	60.90	34.10	44.70	62.50	33.50	48,54,90,203
2021	44.30	+131.3%	63.45	18.60	19.40	65.90	18.35	73,59,76,418
2020	19.15	+32.5%	20.50	7.15	14.60	21.65	6.55	16,55,46,244
2019	14.45	−21.3%	22.40	12.30	18.40	23.10	12.10	5,11,33,088
2018	18.35	−56.8%	46.00	17.00	42.50	48.30	16.75	10,04,59,565
2017	42.50	+45.3%	52.50	29.45	29.10	55.45	28.95	46,40,80,612
2016	29.25	+9.8%	39.40	19.30	26.65	39.90	18.75	31,60,36,976
2015	26.65	+54.5%	27.35	15.30	17.25	28.00	14.75	16,86,95,270
2014	17.25	+53.3%	30.05	10.00	11.35	31.20	9.95	29,38,35,218
2013	11.25	−45.3%	22.25	8.55	20.80	22.85	8.50	6,41,11,998
2012	20.55	+166.9%	26.35	7.70	7.90	26.80	7.60	12,78,62,469
2011	7.70	−48.3%	15.50	7.55	15.25	15.90	6.30	3,02,22,053
2010	14.90	−27.1%	24.50	14.65	20.50	24.90	13.05	12,35,61,992
2009	20.45	+115.3%	21.70	7.00	10.00	22.30	6.75	16,84,11,972
2008	9.50	−74.8%	48.20	6.85	38.95	50.65	6.50	13,81,53,816
2007	37.70	–	37.70	10.30	10.90	37.70	9.70	32,39,62,751

₹ 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	43.33	−5.0%	45.61	47.18	38.50	1,75,17,894
Sep 2026	45.62	+0.1%	45.53	51.44	43.19	4,68,30,745
Aug 2026	45.56	−1.4%	46.46	48.70	42.50	2,21,42,380
Jul 2026	46.19	−2.6%	47.50	51.65	44.70	2,46,96,163
Jun 2026	47.44	+0.9%	47.01	51.94	44.71	2,84,07,042
May 2026	47.02	−0.2%	47.50	53.50	44.50	4,02,94,552
Apr 2026	47.11	+25.5%	39.45	49.36	38.64	3,82,22,562
Mar 2026	37.53	−21.0%	45.73	47.52	37.11	4,05,50,083
Feb 2026	47.48	+3.5%	46.00	55.80	42.66	2,31,83,129
Jan 2026	45.87	−21.3%	58.10	58.98	43.12	2,04,85,394
Dec 2025	58.29	−5.3%	62.00	62.19	51.26	2,85,81,463
Nov 2025	61.53	−2.7%	63.10	72.30	61.00	4,44,81,018
Oct 2025	63.26	−6.9%	67.88	70.90	62.50	1,18,82,810
Sep 2025	67.92	−6.5%	73.40	78.21	66.36	1,44,88,403
Aug 2025	72.65	−5.4%	77.00	81.31	72.20	2,14,53,133
Jul 2025	76.80	−8.5%	84.52	85.79	73.51	3,31,08,642
Jun 2025	83.93	+9.3%	76.20	87.20	72.72	4,35,85,862
May 2025	76.77	−3.0%	78.99	81.88	72.25	1,83,12,106
Apr 2025	79.15	+1.7%	77.50	90.36	68.10	2,47,64,943
Mar 2025	77.79	+7.2%	72.59	82.70	69.01	1,94,40,114
Feb 2025	72.59	−8.8%	79.00	87.27	70.15	2,98,07,585
Jan 2025	79.59	−13.1%	91.85	92.89	74.01	2,69,79,695
Dec 2024	91.60	−7.0%	98.52	107.80	87.90	3,70,37,490
Nov 2024	98.52	−1.5%	101.00	113.00	91.78	6,21,91,563
Oct 2024	100.06	+6.1%	94.11	112.40	86.70	16,79,59,161
Sep 2024	94.27	+16.0%	81.60	105.39	78.86	16,94,25,138
Aug 2024	81.25	+15.0%	70.99	88.43	63.50	20,80,23,064
Jul 2024	70.68	+27.9%	55.06	72.48	50.00	12,61,87,033
Jun 2024	55.25	+6.1%	53.50	61.61	48.65	6,90,35,738
May 2024	52.05	−6.5%	55.65	56.30	49.10	3,38,97,150
Apr 2024	55.65	+8.3%	52.00	62.25	52.00	12,29,80,290
Mar 2024	51.40	−9.6%	57.20	60.45	45.95	7,55,32,682
Feb 2024	56.85	−17.6%	69.70	72.40	56.25	15,23,66,607
Jan 2024	69.00	+21.3%	56.80	69.90	56.10	22,93,11,276
Dec 2023	56.90	+10.7%	51.80	59.25	51.10	9,34,10,325
Nov 2023	51.40	−3.8%	53.60	56.50	50.90	4,61,29,046
Oct 2023	53.45	−5.9%	56.85	61.25	50.10	8,42,98,771
Sep 2023	56.80	+5.0%	54.40	63.40	49.30	13,96,07,080
Aug 2023	54.10	+20.8%	45.00	57.45	43.85	13,21,95,071
Jul 2023	44.80	+3.8%	43.15	46.50	42.50	2,74,76,063
Jun 2023	43.15	−2.0%	44.15	46.80	42.10	3,14,18,636
May 2023	44.05	−3.7%	45.75	50.40	43.20	3,75,68,259
Apr 2023	45.75	+5.5%	43.60	48.60	43.60	1,39,09,727
Mar 2023	43.35	−8.4%	47.25	50.50	40.05	1,45,59,297
Feb 2023	47.35	−2.2%	48.60	53.60	46.50	1,80,59,095
Jan 2023	48.40	−5.2%	51.15	54.25	47.00	1,90,40,909
Dec 2022	51.05	−0.7%	51.60	55.65	43.10	3,83,19,519
Nov 2022	51.40	−14.5%	60.25	61.50	49.55	5,53,66,562
Oct 2022	60.10	+14.6%	52.65	62.50	50.40	7,21,67,102
Sep 2022	52.45	+8.0%	48.55	57.50	47.10	11,05,58,731
Aug 2022	48.55	+25.5%	39.35	52.40	35.50	9,71,11,150
Jul 2022	38.70	+7.2%	35.55	39.00	34.40	84,64,186
Jun 2022	36.10	−12.9%	41.60	44.00	33.50	1,01,63,296
May 2022	41.45	−12.3%	46.85	51.50	38.60	2,49,86,674
Apr 2022	47.25	+15.7%	40.60	50.70	40.55	2,16,63,303
Mar 2022	40.85	+6.4%	38.05	44.60	36.50	1,22,79,599
Feb 2022	38.40	−13.2%	44.80	51.15	37.30	1,84,66,258
Jan 2022	44.25	−0.1%	44.70	48.40	40.50	1,59,43,823
Dec 2021	44.30	+13.2%	39.90	44.85	38.20	79,95,510
Nov 2021	39.15	−17.3%	47.30	52.65	38.30	86,46,909
Oct 2021	47.35	−0.7%	47.40	65.90	44.10	11,92,52,832
Sep 2021	47.70	+33.2%	35.65	48.10	34.35	8,41,72,610
Aug 2021	35.80	−12.1%	41.00	41.10	31.85	2,88,63,434
Jul 2021	40.75	+1.7%	40.25	44.90	37.70	8,06,46,002
Jun 2021	40.05	+7.7%	37.30	43.10	34.20	8,93,94,624
May 2021	37.20	−4.0%	38.00	40.90	33.00	8,22,54,605
Apr 2021	38.75	+47.9%	26.25	40.45	26.25	10,09,87,070
Mar 2021	26.20	+1.0%	26.75	33.10	24.80	6,91,17,186
Feb 2021	25.95	+31.7%	19.25	27.80	19.25	3,76,33,116
Jan 2021	19.70	+2.9%	19.40	23.10	18.35	2,70,12,520
Dec 2020	19.15	+13.3%	16.90	21.65	16.80	3,70,36,474
Nov 2020	16.90	+12.3%	15.05	17.90	13.75	1,67,96,482
Oct 2020	15.05	−0.3%	15.25	16.25	13.60	70,07,995
Sep 2020	15.10	+9.4%	13.85	16.35	12.65	1,28,76,750
Aug 2020	13.80	+27.2%	11.35	16.50	10.85	2,28,51,099
Jul 2020	10.85	−12.9%	12.65	13.85	10.60	1,29,98,705
Jun 2020	12.45	+22.1%	10.20	14.20	10.20	2,01,90,169
May 2020	10.20	−2.4%	10.50	11.30	9.25	80,06,111
Apr 2020	10.45	+44.1%	7.65	11.10	7.30	47,45,766
Mar 2020	7.25	−45.7%	13.80	14.25	6.55	69,12,445
Feb 2020	13.35	−12.7%	15.40	18.10	12.80	1,02,63,995
Jan 2020	15.30	+5.9%	14.60	16.75	13.85	58,60,253
Dec 2019	14.45	+3.6%	13.95	15.30	12.10	38,64,617
Nov 2019	13.95	−8.8%	15.50	16.30	13.80	36,32,063
Oct 2019	15.30	−6.4%	16.50	16.70	13.95	28,49,605
Sep 2019	16.35	0.0%	16.25	19.20	15.15	50,25,229
Aug 2019	16.35	+6.2%	15.40	16.90	14.10	36,51,515
Jul 2019	15.40	−7.5%	16.55	17.25	13.70	36,92,098
Jun 2019	16.65	−15.1%	19.45	19.45	14.80	27,39,525
May 2019	19.60	+5.4%	19.00	21.20	15.95	49,39,456
Apr 2019	18.60	−14.7%	22.20	23.10	18.30	44,60,045
Mar 2019	21.80	+29.0%	16.95	22.40	16.70	98,38,216
Feb 2019	16.90	+10.5%	15.40	18.70	13.10	36,57,947
Jan 2019	15.30	−16.6%	18.40	18.80	14.90	27,82,772
Dec 2018	18.35	+0.5%	18.55	19.60	16.75	36,28,955
Nov 2018	18.25	−4.9%	19.45	22.30	17.35	55,68,198
Oct 2018	19.20	+1.6%	19.65	19.70	17.00	54,14,589
Sep 2018	18.90	−28.3%	26.60	27.70	18.30	58,58,978
Aug 2018	26.35	+15.6%	23.00	29.20	22.55	1,26,09,598
Jul 2018	22.80	−9.0%	25.25	25.65	19.10	69,42,590
Jun 2018	25.05	−7.4%	27.00	27.80	22.50	1,00,44,613
May 2018	27.05	−20.7%	34.20	34.60	26.40	67,06,976
Apr 2018	34.10	+11.1%	31.75	37.20	31.35	95,47,102
Mar 2018	30.70	−18.2%	37.40	37.80	29.40	1,30,65,146
Feb 2018	37.55	−4.5%	39.90	40.85	35.25	95,67,427
Jan 2018	39.30	−7.5%	42.50	48.30	39.00	1,15,05,393
Dec 2017	42.50	+0.2%	42.50	43.50	37.95	69,60,131
Nov 2017	42.40	−16.0%	51.00	52.75	37.00	4,58,55,269
Oct 2017	50.45	+44.8%	35.15	55.45	34.30	13,47,39,687
Sep 2017	34.85	+3.4%	34.00	41.35	33.05	4,98,19,298
Aug 2017	33.70	−6.1%	36.20	37.15	29.10	2,09,78,983
Jul 2017	35.90	+9.0%	33.50	43.20	28.95	5,86,08,226
Jun 2017	32.95	−9.5%	36.10	36.80	32.65	1,43,17,938
May 2017	36.40	−1.6%	37.00	40.55	33.10	3,15,47,870
Apr 2017	37.00	+20.9%	31.00	38.35	30.80	3,76,70,103
Mar 2017	30.60	−5.4%	32.35	33.10	30.15	1,40,47,469
Feb 2017	32.35	+1.1%	32.25	34.60	30.50	1,68,03,741
Jan 2017	32.00	+9.4%	29.10	38.00	29.00	3,27,31,897
Dec 2016	29.25	+2.8%	28.55	31.50	27.55	1,84,77,134
Nov 2016	28.45	−22.8%	37.05	37.05	26.40	2,11,53,540
Oct 2016	36.85	+32.8%	27.85	39.90	27.85	5,84,69,617
Sep 2016	27.75	−7.7%	29.85	31.25	25.90	2,97,95,293
Aug 2016	30.05	+2.6%	29.55	32.00	26.95	2,10,50,694
Jul 2016	29.30	−6.7%	31.65	34.40	28.40	2,84,25,649
Jun 2016	31.40	+9.2%	28.60	33.15	25.60	2,81,66,342
May 2016	28.75	−0.7%	28.95	30.95	26.10	2,62,64,720
Apr 2016	28.95	+20.9%	24.15	29.35	23.70	1,71,78,642
Mar 2016	23.95	+24.1%	19.50	24.85	19.40	65,20,209
Feb 2016	19.30	−24.0%	25.55	26.40	18.75	1,01,91,505
Jan 2016	25.40	−4.7%	26.65	32.05	22.75	5,03,43,631
Dec 2015	26.65	+6.6%	25.05	28.00	22.35	3,15,66,117
Nov 2015	25.00	+14.9%	21.80	25.35	19.60	1,41,68,029
Oct 2015	21.75	+7.1%	20.45	23.80	20.05	1,18,90,033
Sep 2015	20.30	+3.0%	19.30	22.25	17.90	70,13,502
Aug 2015	19.70	−13.0%	22.40	24.25	15.60	1,44,74,766
Jul 2015	22.65	+30.5%	17.20	24.90	17.15	3,44,70,644
Jun 2015	17.35	−1.7%	17.70	18.40	14.95	57,32,461
May 2015	17.65	−0.6%	17.90	19.40	16.90	48,40,661
Apr 2015	17.75	+6.6%	16.75	20.40	16.65	1,06,22,661
Mar 2015	16.65	−9.5%	18.55	19.00	16.00	75,27,104
Feb 2015	18.40	+1.7%	18.30	19.45	14.75	1,11,04,873
Jan 2015	18.10	+4.9%	17.25	20.60	17.05	1,52,84,419
Dec 2014	17.25	−19.2%	21.40	22.75	15.60	1,34,78,103
Nov 2014	21.35	−12.0%	24.35	25.60	18.90	1,38,95,523
Oct 2014	24.25	−2.0%	24.80	26.10	22.40	1,56,72,050
Sep 2014	24.75	−0.4%	25.05	31.20	23.00	5,55,45,695
Aug 2014	24.85	−2.9%	25.45	26.40	20.10	2,10,96,405
Jul 2014	25.60	−8.7%	28.40	29.70	21.75	4,06,70,834
Jun 2014	28.05	+63.6%	17.20	28.30	16.75	7,15,65,160
May 2014	17.15	+22.5%	14.05	19.20	12.85	2,74,65,297
Apr 2014	14.00	+17.6%	12.00	14.90	11.80	1,68,87,743
Mar 2014	11.90	+14.4%	10.35	12.20	10.00	53,63,816
Feb 2014	10.40	−1.0%	10.60	10.95	9.95	26,96,628
Jan 2014	10.50	−6.7%	11.35	13.05	10.10	94,97,964
Dec 2013	11.25	+6.6%	10.70	12.20	9.85	63,68,210
Nov 2013	10.55	−2.3%	10.95	11.70	8.95	60,91,306
Oct 2013	10.80	+14.9%	9.30	11.85	9.30	43,37,886
Sep 2013	9.40	+9.9%	8.55	11.35	8.55	27,26,672
Aug 2013	8.55	−14.1%	10.00	10.15	8.50	31,53,014
Jul 2013	9.95	−10.8%	11.50	11.55	9.90	43,10,306
Jun 2013	11.15	−11.5%	12.60	13.10	10.70	33,10,164
May 2013	12.60	−14.0%	14.75	16.25	12.40	92,02,487
Apr 2013	14.65	+16.3%	12.90	16.30	12.45	53,32,499
Mar 2013	12.60	−3.8%	13.10	15.95	11.15	55,59,116
Feb 2013	13.10	−27.8%	18.15	19.45	12.80	63,35,744
Jan 2013	18.15	−11.7%	20.80	22.85	17.55	73,84,594
Dec 2012	20.55	−12.2%	23.50	25.15	20.25	95,15,798
Nov 2012	23.40	−6.0%	24.90	25.55	20.80	96,35,452
Oct 2012	24.90	+9.2%	23.00	26.80	21.20	2,00,58,385
Sep 2012	22.80	+18.1%	19.50	23.90	19.50	1,29,63,561
Aug 2012	19.30	+18.4%	16.10	21.10	16.10	1,97,60,388
Jul 2012	16.30	−0.6%	16.55	19.70	15.75	1,43,13,478
Jun 2012	16.40	−3.2%	16.85	18.85	15.60	95,06,254
May 2012	16.95	+18.9%	14.50	18.75	12.05	1,47,60,895
Apr 2012	14.25	+39.7%	10.10	14.95	10.10	58,80,231
Mar 2012	10.20	−6.8%	10.85	11.05	9.80	16,40,663
Feb 2012	10.95	+14.7%	9.50	13.35	9.40	77,01,225
Jan 2012	9.55	+24.0%	7.90	9.95	7.60	21,26,139
Dec 2011	7.70	−11.0%	8.70	10.30	6.30	13,02,373
Nov 2011	8.65	−11.3%	9.80	10.75	8.30	18,80,937
Oct 2011	9.75	+10.2%	8.70	10.30	8.25	16,65,164
Sep 2011	8.85	−2.2%	9.15	11.25	8.60	15,99,841
Aug 2011	9.05	−17.0%	11.00	11.10	8.00	26,19,630
Jul 2011	10.90	+1.4%	10.90	11.50	10.60	17,56,049
Jun 2011	10.75	−4.9%	11.50	11.85	10.40	20,55,511
May 2011	11.30	−9.6%	12.60	12.65	10.65	24,64,045
Apr 2011	12.50	+13.1%	11.00	13.80	11.00	49,01,623
Mar 2011	11.05	+1.4%	11.05	12.20	10.45	24,90,836
Feb 2011	10.90	−11.4%	12.30	12.90	10.20	32,99,551
Jan 2011	12.30	−17.4%	15.25	15.90	12.15	41,86,493
Dec 2010	14.90	−2.9%	15.40	17.15	13.90	43,27,509
Nov 2010	15.35	−9.4%	17.05	18.90	13.05	84,53,416
Oct 2010	16.95	−0.9%	17.40	19.80	16.05	1,68,17,161
Sep 2010	17.10	+6.5%	16.05	18.10	15.80	99,98,030
Aug 2010	16.05	−7.0%	17.30	18.60	15.75	96,97,751
Jul 2010	17.25	−5.2%	18.15	18.60	17.00	67,84,692
Jun 2010	18.20	+12.7%	16.00	19.70	15.40	1,03,70,395
May 2010	16.15	−17.0%	19.60	19.60	14.60	49,57,229
Apr 2010	19.45	+9.6%	17.95	20.40	17.85	79,39,463
Mar 2010	17.75	−8.3%	19.70	21.25	17.20	69,72,841
Feb 2010	19.35	−7.9%	21.20	24.30	19.20	1,10,39,013
Jan 2010	21.00	+2.7%	20.50	24.90	20.00	2,62,04,492
Dec 2009	20.45	−4.7%	21.55	22.25	19.90	89,74,882
Nov 2009	21.45	+10.3%	19.90	22.30	18.50	1,65,32,348
Oct 2009	19.45	+1.0%	19.35	21.65	17.90	2,45,00,496
Sep 2009	19.25	+19.2%	16.50	20.40	15.00	2,79,51,565
Aug 2009	16.15	+5.2%	15.50	17.35	14.25	1,72,37,579
Jul 2009	15.35	+12.9%	13.80	17.15	11.20	1,02,34,188
Jun 2009	13.60	−20.2%	17.45	17.70	12.35	1,07,68,457
May 2009	17.05	+86.3%	9.50	17.90	9.40	2,05,32,286
Apr 2009	9.15	+16.6%	7.85	11.75	7.85	93,80,951
Mar 2009	7.85	+1.9%	7.70	9.00	6.75	44,64,973
Feb 2009	7.70	−3.1%	8.00	9.95	7.05	64,37,365
Jan 2009	7.95	−16.3%	10.00	11.90	7.20	1,13,96,882
Dec 2008	9.50	+37.7%	7.10	10.40	6.70	39,89,556
Nov 2008	6.90	−9.2%	8.45	9.45	6.70	25,62,530
Oct 2008	7.60	−39.0%	12.50	13.20	6.50	40,03,583
Sep 2008	12.45	−19.9%	15.50	16.40	11.60	46,47,240
Aug 2008	15.55	−7.7%	16.75	19.20	15.20	69,60,596
Jul 2008	16.85	+15.8%	14.90	18.35	13.30	82,68,513
Jun 2008	14.55	−28.1%	20.90	20.90	14.40	84,68,631
May 2008	20.25	−0.5%	20.90	24.25	18.95	2,05,87,449
Apr 2008	20.35	+13.7%	18.80	22.00	17.85	1,30,49,161
Mar 2008	17.90	−23.3%	23.00	23.00	13.80	78,69,463
Feb 2008	23.35	−10.9%	24.90	30.75	23.10	1,35,72,187
Jan 2008	26.20	−30.5%	38.95	50.65	26.20	4,41,74,907
Dec 2007	37.70	+60.1%	24.00	37.70	22.75	5,16,05,269
Nov 2007	23.55	+37.3%	17.45	26.25	14.65	5,51,53,720
Oct 2007	17.15	−2.8%	15.00	21.45	13.60	5,10,82,110
Sep 2007	17.65	+21.3%	14.80	19.80	14.10	4,26,53,368
Aug 2007	14.55	+23.3%	11.90	15.80	11.30	3,84,15,032
Jul 2007	11.80	+2.6%	12.00	13.55	11.40	1,53,34,653
Jun 2007	11.50	−4.2%	12.05	14.35	10.35	72,81,927
May 2007	12.00	−3.2%	12.50	14.60	9.70	79,71,153
Apr 2007	12.40	+18.7%	10.50	14.20	10.15	1,19,95,559
Mar 2007	10.45	−7.1%	11.30	12.70	10.10	63,40,830
Feb 2007	11.25	−11.8%	12.80	15.30	11.00	1,78,73,418
Jan 2007	12.75	–	10.90	15.75	10.80	1,82,55,712

₹ 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	42.20	43.70	41.80	43.33	42.93	7,53,379	34.4%
27 Oct 2026	40.40	42.48	40.25	42.08	41.62	14,52,408	30.3%
26 Oct 2026	39.26	40.36	38.71	39.90	39.69	10,18,599	44.5%
23 Oct 2026	41.49	41.50	38.50	39.26	39.23	11,64,942	45.5%
22 Oct 2026	41.66	42.01	41.00	41.16	41.44	4,64,232	41.5%
21 Oct 2026	43.42	43.99	41.59	41.88	42.35	8,83,850	55.3%
19 Oct 2026	45.00	45.05	43.21	43.38	43.91	6,86,147	52.5%
16 Oct 2026	44.99	45.10	44.36	44.88	44.83	4,69,504	52.3%
15 Oct 2026	45.09	45.43	44.25	44.78	44.80	8,06,410	42.6%
14 Oct 2026	44.85	45.55	44.48	44.82	45.00	9,80,370	34.1%
13 Oct 2026	44.95	44.99	44.10	44.87	44.55	7,70,968	38.1%
12 Oct 2026	44.35	45.30	44.15	44.93	44.83	9,90,278	39.0%
9 Oct 2026	44.74	45.01	43.50	44.19	44.38	10,93,719	43.5%
8 Oct 2026	46.80	46.89	44.11	44.30	44.97	12,04,650	56.6%
7 Oct 2026	46.00	47.18	45.65	46.60	46.54	11,77,308	36.8%
6 Oct 2026	45.34	46.51	44.61	46.37	45.81	14,00,823	42.0%
5 Oct 2026	45.39	45.99	44.29	44.69	44.86	8,10,989	41.4%
1 Oct 2026	45.61	45.61	43.68	44.62	44.60	13,89,318	46.3%
30 Sep 2026	46.05	47.17	45.31	45.62	46.15	9,28,628	41.3%
29 Sep 2026	47.00	47.01	45.72	45.98	46.21	10,27,636	40.7%
28 Sep 2026	49.13	49.20	46.56	46.81	47.60	13,85,706	49.2%
25 Sep 2026	48.36	49.29	47.61	48.72	48.52	13,96,410	44.2%

Prices in ₹ per share as traded, not adjusted.