Dolat Algotech share price history

NSE: DOLATALGOBSE: 505526Capital MarketsSmall Cap

Dolat Algotech Limited · Formerly Dolat Investments · Face value ₹1 · Listed May 1983 on BSE, Aug 2019 on NSE

₹60.36₹1.46 (2.48%)BSE ₹60.61

Share price at the NSE close on 28 Oct 2026. Previous close ₹58.90.

28 Oct: open ₹59.67, high ₹61.60, low ₹58.32

52-week range of traded prices to 28 Oct 2026

₹54.11Low, 23 Oct 2026₹95.76High, 5 Jan 2026

Market cap: ₹1,062 Cr1,330th largest listed
P/E: 7.38
P/B: 0.94
Dividend yield: 0.17%
ROE: 13.5%
ROCE: 17.2%
Debt to equity: 0.25
Volume, NSE: 84,04661.3% delivered

Dolat Algotech share price by year, month and day

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

Dolat Algotech's share price is on record from 29 Oct 2007, when it closed at ₹2.97, to 28 Oct 2026. Its highest close was ₹182.32 on 10 Sep 2024 and its lowest ₹0.96 on 7 Aug 2013. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 29 Oct 2007 are not shown: on 29 Oct 2007 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	60.36	−33.1%	93.67	56.40	90.50	95.76	54.11	3,71,97,481
2025	90.28	−28.4%	131.56	68.61	126.10	134.80	68.00	12,77,98,178
2024	126.10	+101.8%	182.32	61.60	62.70	186.50	59.25	27,28,30,763
2023	62.50	−1.6%	69.50	39.95	64.00	71.90	39.25	5,69,66,482
2022	63.50	−29.7%	105.15	59.25	90.30	108.75	56.00	5,15,59,827
2021	90.30	+56.1%	123.15	52.60	56.80	127.90	51.35	11,52,36,142
2020	57.85	−10.8%	66.05	29.75	63.95	67.75	27.30	3,13,10,791
2019BSE close	64.85	−0.6%	90.10	36.20	67.50	92.25	33.50	3,98,74,405
2018BSE close	65.25	+800.0%	66.15	7.61	7.61	69.45	7.61	6,30,57,524
2017BSE close	7.25	+184.3%	7.25	2.01	2.55	7.25	1.95	1,25,48,406
2016BSE close	2.55	−5.6%	4.32	1.93	2.89	4.32	1.91	98,35,414
2015BSE close	2.70	+25.6%	3.00	1.40	2.10	3.02	1.31	78,04,244
2014BSE close	2.15	+28.0%	3.23	1.36	1.60	3.55	1.36	5,64,52,210
2013BSE close	1.68	−13.4%	2.18	0.96	2.07	2.18	0.91	25,06,045
2012BSE close	1.94	+11.5%	3.17	1.75	1.71	3.35	1.66	3,43,66,490
2011BSE close	1.74	−51.7%	3.90	1.71	3.32	4.25	1.70	84,41,513
2010BSE close	3.60	−29.3%	6.96	3.12	5.10	7.45	3.01	1,64,38,895
2009BSE close	5.09	+28.9%	7.37	2.36	4.00	7.80	2.31	1,59,75,956
2008BSE close	3.95	−81.6%	27.20	2.92	22.50	28.55	2.70	7,29,21,794
2007BSE close	21.43	–	21.43	2.97	2.97	21.43	2.97	6,87,38,105

₹ 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. 2007 is from its first session, 29 Oct 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	60.36	−7.1%	64.05	65.60	54.11	19,54,290
Sep 2026	64.94	−9.8%	71.80	73.77	64.52	24,08,221
Aug 2026	72.02	+5.6%	67.77	78.82	64.96	44,54,759
Jul 2026	68.17	−5.9%	72.30	74.29	67.17	18,58,096
Jun 2026	72.48	−1.1%	73.50	78.39	71.17	29,61,506
May 2026	73.27	−5.4%	77.10	81.50	72.72	44,38,352
Apr 2026	77.43	+17.4%	67.75	82.87	66.92	39,69,322
Mar 2026	65.96	−12.1%	71.10	79.25	65.00	44,11,377
Feb 2026	75.03	−5.2%	79.90	82.00	73.20	39,43,958
Jan 2026	79.12	−12.4%	90.50	95.76	77.53	67,97,600
Dec 2025	90.28	+30.3%	70.05	93.00	69.51	4,62,73,377
Nov 2025	69.26	−12.0%	79.00	81.83	68.12	74,56,336
Oct 2025	78.72	−0.9%	79.00	83.98	76.73	40,05,970
Sep 2025	79.42	−0.3%	80.00	88.49	78.00	52,88,243
Aug 2025	79.69	−11.9%	91.50	92.60	79.20	47,52,788
Jul 2025	90.49	−9.8%	100.69	103.00	87.37	55,75,983
Jun 2025	100.32	−0.5%	100.00	111.05	94.51	98,48,402
May 2025	100.78	+19.6%	84.29	108.00	75.91	1,06,32,074
Apr 2025	84.29	0.0%	83.05	96.96	80.00	70,28,398
Mar 2025	84.32	+12.2%	75.50	93.67	68.00	1,31,36,218
Feb 2025	75.14	−27.5%	104.72	109.41	73.59	56,70,044
Jan 2025	103.69	−17.8%	126.10	134.80	92.67	81,30,345
Dec 2024	126.10	−1.3%	127.60	141.48	123.81	91,46,131
Nov 2024	127.73	−8.7%	143.27	146.95	120.60	1,07,75,390
Oct 2024	139.83	−1.2%	143.00	149.25	123.31	1,32,51,809
Sep 2024	141.52	−12.0%	161.54	186.50	138.11	2,29,43,495
Aug 2024	160.73	+13.3%	144.30	176.50	136.07	3,82,18,475
Jul 2024	141.92	+4.5%	138.09	144.00	118.36	1,51,17,625
Jun 2024	135.81	+0.1%	143.00	155.90	115.75	1,76,33,045
May 2024	135.65	+10.6%	124.00	169.15	113.05	4,07,05,135
Apr 2024	122.70	+79.8%	69.00	125.00	69.00	5,15,72,490
Mar 2024	68.25	−3.5%	70.15	80.60	59.25	76,17,800
Feb 2024	70.70	−20.2%	90.70	93.40	69.55	1,89,53,631
Jan 2024	88.65	+41.8%	62.70	88.65	62.20	2,68,95,737
Dec 2023	62.50	−3.5%	65.30	71.90	61.50	62,98,977
Nov 2023	64.80	+10.8%	59.00	71.30	55.90	1,00,92,280
Oct 2023	58.50	+23.5%	47.40	65.25	47.00	1,28,94,131
Sep 2023	47.35	−5.4%	50.00	53.50	46.50	42,22,867
Aug 2023	50.05	+7.5%	47.00	53.80	43.40	72,47,243
Jul 2023	46.55	+1.4%	45.90	49.20	43.20	24,04,209
Jun 2023	45.90	+4.3%	44.00	49.90	42.90	26,15,804
May 2023	44.00	−16.0%	52.90	52.90	42.15	24,31,870
Apr 2023	52.40	+24.6%	42.75	54.85	42.40	19,24,452
Mar 2023	42.05	−15.2%	49.20	52.75	39.25	30,91,674
Feb 2023	49.60	−16.8%	60.50	60.90	48.60	20,09,794
Jan 2023	59.65	−6.1%	64.00	65.35	57.35	17,33,181
Dec 2022	63.50	−6.2%	68.00	72.05	56.00	23,64,379
Nov 2022	67.70	+2.6%	66.80	73.40	63.75	30,20,245
Oct 2022	66.00	−8.5%	71.90	75.30	64.45	14,11,711
Sep 2022	72.10	+5.3%	69.25	77.00	68.10	37,16,119
Aug 2022	68.50	+0.5%	68.55	72.50	66.00	25,36,140
Jul 2022	68.15	+0.4%	68.20	71.45	64.80	26,75,337
Jun 2022	67.85	−11.9%	77.00	80.70	60.80	34,11,803
May 2022	77.00	−19.7%	92.50	96.65	71.75	36,11,568
Apr 2022	95.95	+13.3%	84.70	108.75	82.20	1,43,49,961
Mar 2022	84.70	+8.2%	78.00	93.80	73.10	41,57,443
Feb 2022	78.25	−8.2%	85.10	100.95	70.95	66,40,747
Jan 2022	85.20	−5.6%	90.30	92.00	78.00	36,64,374
Dec 2021	90.30	+6.0%	86.80	95.55	81.00	36,94,509
Nov 2021	85.20	+1.5%	83.50	93.55	79.80	47,78,609
Oct 2021	83.95	−4.6%	88.00	95.60	79.70	49,88,715
Sep 2021	88.00	−12.1%	101.90	105.00	86.00	59,48,444
Aug 2021	100.15	−14.8%	119.00	127.80	87.65	1,19,35,131
Jul 2021	117.55	+59.0%	74.75	127.90	74.15	2,86,42,618
Jun 2021	73.95	+7.3%	68.90	80.35	61.30	87,24,731
May 2021	68.90	+8.3%	62.55	78.80	60.95	99,81,161
Apr 2021	63.60	−8.9%	70.25	71.80	61.50	35,76,381
Mar 2021	69.80	+29.1%	54.15	73.30	51.35	1,64,86,312
Feb 2021	54.05	−4.5%	57.40	61.00	52.55	74,09,441
Jan 2021	56.60	−2.2%	56.80	69.50	55.20	90,70,090
Dec 2020	57.85	+24.0%	47.25	62.05	45.75	63,69,629
Nov 2020	46.65	+1.4%	46.60	50.40	41.80	11,78,620
Oct 2020	46.00	−9.1%	51.50	52.45	45.20	8,98,979
Sep 2020	50.60	−4.9%	52.25	56.10	46.25	10,84,391
Aug 2020	53.20	+12.0%	49.80	64.40	46.00	85,88,721
Jul 2020	47.50	−3.2%	50.00	55.00	45.85	23,91,049
Jun 2020	49.05	+20.2%	41.05	53.95	40.80	29,76,972
May 2020	40.80	−5.2%	42.80	42.80	33.80	8,09,981
Apr 2020	43.05	+22.1%	36.90	45.80	34.00	7,15,525
Mar 2020	35.25	−32.7%	56.40	62.50	27.30	20,45,439
Feb 2020	52.40	−4.5%	56.00	63.20	50.75	15,26,749
Jan 2020	54.85	−15.4%	63.95	67.75	46.95	27,24,736
Dec 2019	64.85	+0.1%	64.90	69.30	61.55	11,25,665
Nov 2019	64.80	−16.2%	78.65	83.00	62.55	21,17,259
Oct 2019	77.35	+50.3%	51.55	83.80	49.35	34,57,675
Sep 2019	51.45	+34.5%	38.25	54.90	35.10	17,60,292
Aug 2019BSE close	38.25	+1.5%	37.20	44.30	33.50	10,37,635
Jul 2019BSE close	37.70	−21.5%	48.95	50.90	36.10	17,88,731
Jun 2019BSE close	48.05	−4.7%	47.90	49.70	35.95	21,41,753
May 2019BSE close	50.40	−6.3%	51.15	54.70	39.10	62,80,081
Apr 2019BSE close	53.80	−12.7%	62.15	69.35	53.80	19,07,561
Mar 2019BSE close	61.60	−5.4%	66.90	71.30	59.50	24,16,235
Feb 2019BSE close	65.15	−5.0%	72.00	74.90	55.40	48,01,524
Jan 2019BSE close	68.60	+5.1%	67.50	92.25	59.15	1,10,39,994
Dec 2018BSE close	65.25	+20.8%	55.05	69.45	47.20	66,26,120
Nov 2018BSE close	54.00	+84.6%	29.80	54.15	28.35	81,98,903
Oct 2018BSE close	29.25	+10.2%	25.30	32.00	23.55	41,26,480
Sep 2018BSE close	26.55	−24.0%	35.50	35.50	26.40	51,92,499
Aug 2018BSE close	34.95	+24.4%	28.10	40.75	27.15	76,34,188
Jul 2018BSE close	28.10	+16.8%	24.60	30.40	22.30	56,15,082
Jun 2018BSE close	24.05	+12.9%	22.35	27.40	17.10	90,98,897
May 2018BSE close	21.30	+43.1%	15.62	25.39	15.62	1,25,27,780
Apr 2018BSE close	14.88	+39.8%	10.64	14.88	10.64	8,19,867
Mar 2018BSE close	10.64	0.0%	10.64	10.64	10.64	2,10,608
Feb 2018BSE close	10.64	0.0%	10.64	10.64	10.64	8,67,343
Jan 2018BSE close	10.64	+46.8%	7.61	10.64	7.61	21,39,757
Dec 2017BSE close	7.25	0.0%	7.25	7.25	7.25	6,89,931
Nov 2017BSE close	7.25	0.0%	7.25	7.25	7.25	5,45,649
Oct 2017BSE close	7.25	+71.0%	4.45	7.25	4.45	22,90,332
Sep 2017BSE close	4.24	+57.0%	2.56	4.32	2.53	32,63,078
Aug 2017BSE close	2.70	−2.9%	2.80	2.94	2.40	7,84,539
Jul 2017BSE close	2.78	+38.3%	2.00	2.98	2.00	19,19,728
Jun 2017BSE close	2.01	−14.5%	2.40	2.50	1.95	3,86,718
May 2017BSE close	2.35	−8.2%	2.60	3.00	2.20	5,09,669
Apr 2017BSE close	2.56	+10.8%	2.49	2.83	2.35	4,57,048
Mar 2017BSE close	2.31	−8.7%	2.50	2.70	2.20	6,76,205
Feb 2017BSE close	2.53	−2.7%	2.51	3.15	2.40	6,50,705
Jan 2017BSE close	2.60	+2.0%	2.55	2.92	2.44	3,74,804
Dec 2016BSE close	2.55	−7.3%	2.72	3.14	2.35	4,23,145
Nov 2016BSE close	2.75	+2.6%	2.68	3.00	2.10	6,63,417
Oct 2016BSE close	2.68	+11.2%	2.50	3.07	2.27	7,41,750
Sep 2016BSE close	2.41	−2.4%	2.45	3.00	2.25	6,60,885
Aug 2016BSE close	2.47	−16.8%	3.10	3.15	2.42	6,07,622
Jul 2016BSE close	2.97	−7.8%	2.90	3.59	2.86	7,68,320
Jun 2016BSE close	3.22	−2.1%	3.44	3.67	2.95	8,52,418
May 2016BSE close	3.29	+36.5%	2.30	4.20	2.11	16,16,397
Apr 2016BSE close	2.41	+19.3%	2.10	2.60	2.05	2,87,971
Mar 2016BSE close	2.02	−7.8%	2.16	2.47	1.91	3,92,702
Feb 2016BSE close	2.19	−25.3%	3.00	3.22	2.05	6,54,580
Jan 2016BSE close	2.93	+8.5%	2.89	4.32	2.53	21,66,207
Dec 2015BSE close	2.70	+47.5%	1.78	3.02	1.68	20,90,729
Nov 2015BSE close	1.83	+8.9%	1.60	2.00	1.42	1,80,024
Oct 2015BSE close	1.68	+2.4%	1.61	2.15	1.50	2,27,293
Sep 2015BSE close	1.64	+1.9%	1.56	1.80	1.36	2,51,442
Aug 2015BSE close	1.61	−9.0%	1.90	2.24	1.53	3,68,487
Jul 2015BSE close	1.77	+16.4%	1.48	1.99	1.31	5,58,847
Jun 2015BSE close	1.52	−8.4%	1.56	1.76	1.33	2,17,073
May 2015BSE close	1.66	−2.9%	1.96	1.96	1.50	13,86,388
Apr 2015BSE close	1.71	−2.3%	1.84	1.99	1.53	6,97,843
Mar 2015BSE close	1.75	−16.3%	2.12	2.26	1.54	7,02,883
Feb 2015BSE close	2.09	−11.4%	2.40	2.58	1.95	5,52,435
Jan 2015BSE close	2.36	+9.8%	2.10	2.99	2.00	5,70,800
Dec 2014BSE close	2.15	+1.9%	2.11	2.67	1.91	5,14,729
Nov 2014BSE close	2.11	−2.8%	2.10	2.42	2.01	5,70,337
Oct 2014BSE close	2.17	−6.9%	2.39	2.39	2.08	3,81,492
Sep 2014BSE close	2.33	−1.3%	2.29	2.81	2.14	8,48,779
Aug 2014BSE close	2.36	−0.8%	2.28	2.95	2.00	4,99,45,692
Jul 2014BSE close	2.38	−0.8%	2.36	2.76	2.23	6,37,760
Jun 2014BSE close	2.40	−4.8%	2.59	2.96	2.31	13,02,718
May 2014BSE close	2.52	+55.6%	1.63	3.55	1.38	10,22,067
Apr 2014BSE close	1.62	+2.5%	1.65	1.79	1.47	2,36,062
Mar 2014BSE close	1.58	+3.3%	1.50	1.79	1.39	4,79,418
Feb 2014BSE close	1.53	+2.0%	1.44	1.77	1.44	2,43,416
Jan 2014BSE close	1.50	−10.7%	1.60	1.78	1.36	2,69,740
Dec 2013BSE close	1.68	+1.8%	1.70	1.90	1.47	1,23,964
Nov 2013BSE close	1.65	+23.1%	1.28	1.65	1.08	86,745
Oct 2013BSE close	1.34	+2.3%	1.31	1.34	1.13	75,925
Sep 2013BSE close	1.31	−2.2%	1.24	1.47	1.24	93,376
Aug 2013BSE close	1.34	+7.2%	1.25	1.48	0.91	1,01,716
Jul 2013BSE close	1.25	−15.5%	1.37	1.90	1.06	1,71,594
Jun 2013BSE close	1.48	−7.5%	1.47	1.72	1.31	1,95,975
May 2013BSE close	1.60	−3.6%	1.55	1.83	1.43	1,60,276
Apr 2013BSE close	1.66	+3.1%	1.58	1.93	1.43	82,864
Mar 2013BSE close	1.61	0.0%	1.53	1.90	1.52	7,23,663
Feb 2013BSE close	1.61	−13.4%	2.02	2.02	1.61	3,11,157
Jan 2013BSE close	1.86	−4.1%	2.07	2.18	1.78	3,78,790
Dec 2012BSE close	1.94	+0.5%	1.90	2.18	1.86	4,12,626
Nov 2012BSE close	1.93	+2.1%	1.90	2.16	1.74	3,53,952
Oct 2012BSE close	1.89	−8.7%	2.19	2.53	1.82	4,06,080
Sep 2012BSE close	2.07	+6.2%	2.01	2.33	1.80	3,51,945
Aug 2012BSE close	1.95	+2.1%	1.96	2.22	1.80	2,54,292
Jul 2012BSE close	1.91	−12.0%	2.12	2.67	1.90	3,62,143
Jun 2012BSE close	2.17	+20.6%	1.75	2.74	1.71	40,33,044
May 2012BSE close	1.80	−23.4%	2.26	2.50	1.80	4,15,951
Apr 2012BSE close	2.35	−10.6%	2.70	2.88	2.33	1,70,144
Mar 2012BSE close	2.63	−7.1%	2.65	3.19	2.40	2,45,13,401
Feb 2012BSE close	2.83	+28.6%	2.20	3.35	2.20	27,32,994
Jan 2012BSE close	2.20	+26.4%	1.71	2.33	1.66	3,59,918
Dec 2011BSE close	1.74	−12.6%	2.24	2.33	1.70	4,69,868
Nov 2011BSE close	1.99	−8.3%	2.09	2.30	1.81	4,63,703
Oct 2011BSE close	2.17	−2.3%	2.13	2.40	1.91	2,69,074
Sep 2011BSE close	2.22	−5.1%	2.25	2.75	2.00	4,10,663
Aug 2011BSE close	2.34	−18.8%	3.00	3.06	2.10	17,46,366
Jul 2011BSE close	2.88	−5.0%	3.00	3.18	2.83	4,12,921
Jun 2011BSE close	3.03	−7.3%	3.13	3.50	2.86	2,89,847
May 2011BSE close	3.27	+5.5%	3.00	4.15	2.91	12,78,075
Apr 2011BSE close	3.10	−3.1%	3.42	3.69	3.10	3,74,172
Mar 2011BSE close	3.20	−0.9%	3.12	4.20	3.00	11,72,001
Feb 2011BSE close	3.23	−2.4%	3.13	3.55	3.01	6,46,049
Jan 2011BSE close	3.31	−8.1%	3.32	4.25	3.30	9,08,774
Dec 2010BSE close	3.60	−1.1%	3.67	3.98	3.01	7,75,606
Nov 2010BSE close	3.64	−6.7%	3.91	4.60	3.35	13,85,617
Oct 2010BSE close	3.90	−0.3%	3.90	4.63	3.75	14,18,134
Sep 2010BSE close	3.91	+4.3%	3.78	4.45	3.70	10,27,835
Aug 2010BSE close	3.75	−3.6%	4.00	4.60	3.67	10,64,895
Jul 2010BSE close	3.89	−4.7%	4.11	4.85	3.80	7,51,902
Jun 2010BSE close	4.08	+10.3%	3.61	4.99	3.31	12,69,644
May 2010BSE close	3.70	−13.6%	5.10	5.10	3.25	18,73,637
Apr 2010BSE close	4.28	+4.6%	4.18	5.25	4.12	13,31,145
Mar 2010BSE close	4.09	−8.9%	4.76	4.98	4.00	17,07,581
Feb 2010BSE close	4.49	−9.3%	4.60	5.25	4.01	8,77,629
Jan 2010BSE close	4.95	−2.8%	5.10	7.45	4.60	29,55,270
Dec 2009BSE close	5.09	+17.3%	5.20	5.85	4.21	12,82,416
Nov 2009BSE close	4.34	−5.9%	4.15	5.20	3.82	10,07,801
Oct 2009BSE close	4.61	−21.9%	5.86	6.12	4.51	10,16,296
Sep 2009BSE close	5.90	−6.5%	6.40	6.60	5.25	11,20,456
Aug 2009BSE close	6.31	+15.8%	5.00	7.20	4.45	16,17,107
Jul 2009BSE close	5.45	+9.4%	5.00	5.70	3.75	9,25,779
Jun 2009BSE close	4.98	−22.4%	6.50	7.80	4.66	24,61,336
May 2009BSE close	6.42	+80.3%	3.54	7.60	3.42	29,70,375
Apr 2009BSE close	3.56	+24.5%	2.87	4.34	2.80	11,38,674
Mar 2009BSE close	2.86	−4.7%	2.90	3.50	2.31	8,99,956
Feb 2009BSE close	3.00	−7.1%	3.00	3.30	2.72	5,77,852
Jan 2009BSE close	3.23	−18.2%	4.00	4.35	2.94	9,57,908
Dec 2008BSE close	3.95	+34.4%	2.85	4.77	2.80	13,22,407
Nov 2008BSE close	2.94	−14.8%	3.25	3.89	2.75	14,41,719
Oct 2008BSE close	3.45	−19.8%	4.50	4.50	2.70	18,55,996
Sep 2008BSE close	4.30	−26.9%	5.90	6.35	3.26	14,67,580
Aug 2008BSE close	5.88	−11.6%	6.60	7.59	5.70	26,64,380
Jul 2008BSE close	6.65	−1.0%	6.39	8.18	5.92	30,12,706
Jun 2008BSE close	6.72	−15.0%	7.92	9.10	6.50	24,27,586
May 2008BSE close	7.91	−21.3%	10.30	10.50	7.71	31,01,561
Apr 2008BSE close	10.05	+39.4%	7.57	12.00	6.85	83,72,591
Mar 2008BSE close	7.21	−26.5%	9.42	9.52	5.86	55,81,372
Feb 2008BSE close	9.81	−26.5%	12.69	14.87	8.40	1,06,42,647
Jan 2008BSE close	13.35	−37.7%	22.50	28.55	13.35	3,10,31,249
Dec 2007BSE close	21.43	+133.4%	9.63	21.43	9.63	4,82,00,583
Nov 2007BSE close	9.18	+181.6%	3.42	9.18	3.42	2,05,20,047
Oct 2007BSE close	3.26	–	2.97	3.26	2.97	17,475

₹ 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	59.67	61.60	58.32	60.36	60.14	84,046	61.3%
27 Oct 2026	59.89	60.00	57.50	58.90	58.83	66,077	60.4%
26 Oct 2026	55.50	60.00	55.41	58.96	58.29	1,44,441	54.6%
23 Oct 2026	57.36	58.00	54.11	56.40	55.38	1,75,879	57.3%
22 Oct 2026	58.00	58.39	57.01	57.36	57.53	34,464	48.6%
21 Oct 2026	59.80	59.80	57.26	58.24	58.23	49,123	56.3%
19 Oct 2026	60.30	60.83	58.80	59.05	59.67	84,566	68.7%
16 Oct 2026	60.86	62.95	59.93	61.00	61.62	1,21,644	54.4%
15 Oct 2026	60.20	60.85	59.05	60.36	59.93	90,404	57.2%
14 Oct 2026	61.05	61.05	58.92	60.17	59.87	73,475	59.8%
13 Oct 2026	60.29	60.61	59.14	60.17	59.95	1,11,148	66.2%
12 Oct 2026	59.50	61.03	59.37	59.86	60.13	75,724	49.0%
9 Oct 2026	60.00	60.55	58.36	59.58	59.32	2,05,893	51.5%
8 Oct 2026	62.20	62.20	59.25	59.72	60.39	1,29,811	53.5%
7 Oct 2026	62.25	62.82	60.20	61.68	61.66	1,98,973	40.7%
6 Oct 2026	63.93	63.93	61.90	62.46	62.74	1,11,249	74.6%
5 Oct 2026	64.00	65.50	62.00	62.40	62.86	75,022	69.2%
1 Oct 2026	64.05	65.60	62.15	62.86	63.29	1,22,351	61.7%
30 Sep 2026	66.00	66.48	64.52	64.94	65.50	79,533	66.0%
29 Sep 2026	66.90	66.90	64.71	65.51	65.39	69,225	56.8%
28 Sep 2026	67.50	67.60	65.60	65.79	66.20	89,435	63.2%
25 Sep 2026	66.67	68.00	66.45	67.48	66.98	60,079	62.3%

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
27 Aug 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Oct 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.