Donear Industries share price history

NSE: DONEARBSE: 512519Textiles & ApparelsSmall Cap

Donear Industries Limited · Face value ₹2 · Listed Oct 1987 on BSE, Dec 2006 on NSE

₹80.00₹0.58 (0.72%)BSE ₹81.33

Share price at the NSE close on 29 Oct 2026. Previous close ₹80.58.

29 Oct: open ₹80.99, high ₹80.99, low ₹79.25

52-week range of traded prices to 29 Oct 2026

₹73.84Low, 26 Oct 2026₹116.51High, 27 Nov 2025

Market cap: ₹416 Cr1,880th largest listed
P/E: 9.06
P/B: 1.50
Dividend yield: 0.25%
ROE: 17.9%
ROCE: 10.8%
Debt to equity: 1.54
Volume, NSE: 10,34986.9% delivered

Donear Industries share price by year, month and day

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

Donear Industries' share price is on record from 2 Jan 2007, when it closed at ₹226.20, to 29 Oct 2026. Its highest close was ₹236.15 on 31 Jan 2007 and its lowest ₹8.90 on 16 Jun 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	80.00	−13.9%	101.74	74.77	93.14	106.50	73.84	70,73,094
2025	92.89	−39.5%	168.57	90.78	155.60	175.00	90.00	2,40,58,566
2024	153.66	+54.7%	177.03	91.60	99.30	184.99	88.05	7,10,27,913
2023	99.30	+14.7%	116.50	76.65	87.25	121.90	75.70	9,03,58,832
2022	86.60	+32.7%	96.10	45.05	66.90	102.25	43.00	2,56,87,305
2021	65.25	+89.1%	69.65	27.85	34.85	72.25	27.30	4,07,90,373
2020	34.50	+14.8%	37.55	20.10	30.10	40.00	18.25	1,68,33,178
2019	30.05	−19.7%	46.65	22.95	37.30	48.65	21.60	1,20,86,500
2018	37.40	−48.8%	75.50	30.75	73.50	77.45	29.10	90,80,767
2017	73.05	+21.2%	86.45	54.95	62.30	89.50	47.90	3,65,11,891
2016	60.25	+82.6%	80.15	23.00	33.90	80.45	21.60	5,56,22,620
2015	33.00	+79.8%	34.80	8.90	18.15	36.50	8.85	2,77,33,720
2014	18.35	+97.3%	24.55	9.10	9.75	25.75	8.65	19,26,353
2013	9.30	−43.6%	17.20	8.95	17.20	17.70	8.95	1,98,512
2012	16.50	−12.0%	23.40	14.15	18.60	25.50	12.45	14,18,463
2011	18.75	−46.3%	34.85	16.80	36.00	36.00	16.00	9,13,116
2010	34.90	+14.8%	46.00	25.00	30.00	47.75	24.40	1,13,33,380
2009	30.40	+62.1%	42.70	14.65	20.85	45.50	14.50	41,58,723
2008	18.75	−89.0%	168.00	18.75	171.00	171.00	18.20	11,91,286
2007	170.95	–	236.15	158.65	229.95	241.00	156.00	94,14,343

₹ 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	80.00	−1.7%	80.72	89.50	73.84	2,71,196
Sep 2026	81.40	−3.8%	85.50	94.49	80.71	5,03,065
Aug 2026	84.63	−0.1%	84.95	94.10	82.00	4,58,025
Jul 2026	84.74	−1.3%	87.03	88.80	82.31	4,52,405
Jun 2026	85.85	−7.3%	92.99	97.49	85.50	10,50,201
May 2026	92.65	+1.8%	91.00	97.00	88.12	5,06,665
Apr 2026	91.00	+14.0%	80.15	99.00	80.15	7,02,559
Mar 2026	79.82	−8.2%	82.10	91.24	79.02	9,20,708
Feb 2026	86.96	−0.2%	86.00	106.50	84.86	16,77,905
Jan 2026	87.12	−6.2%	93.14	93.93	77.60	5,30,365
Dec 2025	92.89	−12.5%	106.96	106.96	90.35	7,37,835
Nov 2025	106.11	+7.7%	99.90	116.51	95.61	20,72,284
Oct 2025	98.48	+5.6%	94.00	106.47	90.00	13,70,714
Sep 2025	93.29	−0.4%	94.02	99.88	92.43	9,14,054
Aug 2025	93.65	−7.3%	101.05	102.28	93.10	5,84,951
Jul 2025	101.05	−7.0%	108.95	119.55	98.60	22,08,759
Jun 2025	108.63	−0.2%	109.56	113.80	105.61	13,56,483
May 2025	108.83	+3.7%	104.95	129.80	103.51	23,21,251
Apr 2025	104.96	−0.2%	105.97	125.00	101.01	39,07,883
Mar 2025	105.19	+2.3%	103.11	116.16	96.84	23,51,422
Feb 2025	102.78	−20.1%	127.40	137.90	101.65	18,56,299
Jan 2025	128.70	−16.2%	155.60	175.00	111.15	43,76,631
Dec 2024	153.66	+31.8%	117.50	184.99	116.00	1,28,41,572
Nov 2024	116.61	+1.1%	117.38	120.97	105.15	2,09,012
Oct 2024	115.32	−4.7%	121.98	132.87	104.96	7,15,593
Sep 2024	121.00	−3.7%	127.00	128.88	113.70	7,15,933
Aug 2024	125.66	−10.6%	141.05	154.80	121.72	70,94,267
Jul 2024	140.57	+3.6%	135.90	149.90	119.64	87,56,950
Jun 2024	135.74	+28.9%	106.90	146.20	96.00	1,64,31,625
May 2024	105.30	+0.5%	105.50	111.75	98.30	22,49,432
Apr 2024	104.80	+7.7%	97.05	111.25	97.05	27,57,854
Mar 2024	97.35	−6.5%	105.00	105.60	88.05	19,17,710
Feb 2024	104.15	−1.7%	104.50	119.00	98.85	93,14,942
Jan 2024	105.90	+6.6%	99.30	114.00	97.95	80,23,023
Dec 2023	99.30	−4.8%	105.20	109.00	98.20	37,33,119
Nov 2023	104.30	+6.1%	98.80	111.80	90.80	52,59,872
Oct 2023	98.30	−8.5%	107.40	116.00	91.20	71,24,357
Sep 2023	107.40	+2.6%	105.60	121.90	97.15	1,44,16,272
Aug 2023	104.65	+13.0%	93.10	108.95	87.30	61,94,513
Jul 2023	92.65	−4.4%	101.00	105.00	91.30	50,88,794
Jun 2023	96.95	+3.1%	94.30	101.55	88.25	30,17,844
May 2023	94.05	−12.8%	108.95	109.55	85.85	52,17,762
Apr 2023	107.85	+33.8%	81.00	113.80	80.30	80,11,800
Mar 2023	80.60	+3.1%	79.00	97.85	77.05	61,53,631
Feb 2023	78.15	−20.6%	99.90	101.20	75.70	40,83,320
Jan 2023	98.45	+13.7%	87.25	119.70	85.65	2,20,57,548
Dec 2022	86.60	+32.1%	65.55	102.25	64.25	1,52,16,417
Nov 2022	65.55	+10.4%	59.95	68.90	57.10	19,91,585
Oct 2022	59.40	+7.4%	55.45	63.90	53.55	8,37,188
Sep 2022	55.30	0.0%	54.90	68.70	51.50	21,55,820
Aug 2022	55.30	+8.1%	51.15	58.70	50.40	7,00,025
Jul 2022	51.15	−4.1%	52.35	53.60	46.10	2,91,230
Jun 2022	53.35	0.0%	54.30	57.40	43.00	3,57,412
May 2022	53.35	−10.5%	58.50	60.00	47.45	3,19,039
Apr 2022	59.60	+12.8%	54.50	66.25	52.70	5,66,685
Mar 2022	52.85	−8.9%	57.80	60.95	52.05	5,02,682
Feb 2022	58.00	−18.0%	70.90	73.50	56.70	8,05,838
Jan 2022	70.70	+8.4%	66.90	76.70	63.50	19,43,384
Dec 2021	65.25	+12.6%	59.50	65.25	55.30	6,98,388
Nov 2021	57.95	+7.6%	53.35	72.25	53.00	35,55,618
Oct 2021	53.85	−6.0%	56.90	62.55	53.10	13,35,861
Sep 2021	57.30	−3.1%	59.90	64.60	55.50	24,90,697
Aug 2021	59.15	−5.0%	62.90	62.90	47.05	40,93,304
Jul 2021	62.25	+44.4%	44.40	67.85	43.30	97,39,833
Jun 2021	43.10	+18.2%	36.90	46.45	34.70	62,44,143
May 2021	36.45	+27.9%	28.40	42.00	28.30	48,53,524
Apr 2021	28.50	−4.4%	30.50	32.00	27.30	6,53,378
Mar 2021	29.80	−9.8%	33.90	38.20	28.40	18,81,074
Feb 2021	33.05	−3.1%	34.20	35.70	32.05	9,18,190
Jan 2021	34.10	−1.2%	34.85	41.75	33.00	43,26,363
Dec 2020	34.50	+16.6%	29.60	40.00	26.90	63,18,866
Nov 2020	29.60	+24.9%	23.55	31.40	23.20	13,26,268
Oct 2020	23.70	−7.8%	26.35	27.15	23.35	3,19,462
Sep 2020	25.70	−7.7%	28.60	28.95	25.05	6,18,410
Aug 2020	27.85	+4.7%	26.00	32.90	26.00	19,77,324
Jul 2020	26.60	−7.3%	27.65	31.00	24.00	11,85,029
Jun 2020	28.70	+18.4%	25.00	32.75	24.35	16,27,221
May 2020	24.25	−12.6%	27.05	27.30	23.20	2,50,920
Apr 2020	27.75	+33.1%	20.85	31.00	20.10	6,97,564
Mar 2020	20.85	−24.2%	29.00	31.80	18.25	6,19,274
Feb 2020	27.50	−7.6%	29.80	32.95	27.35	4,41,647
Jan 2020	29.75	−1.0%	30.10	34.40	29.50	14,51,193
Dec 2019	30.05	−3.1%	31.15	33.00	29.00	5,08,152
Nov 2019	31.00	−6.1%	33.60	33.70	28.20	4,86,987
Oct 2019	33.00	+9.5%	29.50	35.20	26.70	4,66,820
Sep 2019	30.15	+4.5%	28.00	36.40	28.00	2,25,651
Aug 2019	28.85	+25.7%	22.90	29.75	22.65	4,54,925
Jul 2019	22.95	−29.1%	31.90	34.40	21.60	4,19,148
Jun 2019	32.35	−14.4%	37.55	40.05	30.10	4,67,368
May 2019	37.80	−0.3%	37.55	42.40	34.75	7,92,296
Apr 2019	37.90	−11.6%	43.00	45.10	37.55	5,65,807
Mar 2019	42.85	+18.4%	36.20	48.65	36.00	35,77,055
Feb 2019	36.20	−2.4%	36.95	39.65	30.90	8,01,884
Jan 2019	37.10	−0.8%	37.30	46.00	36.40	33,20,407
Dec 2018	37.40	+7.5%	34.25	40.30	30.50	8,30,864
Nov 2018	34.80	+2.1%	35.20	43.20	32.00	7,09,978
Oct 2018	34.10	+10.9%	31.90	39.70	30.60	5,50,165
Sep 2018	30.75	−30.3%	45.25	45.25	29.10	3,87,677
Aug 2018	44.10	+7.4%	43.15	49.00	39.05	9,92,055
Jul 2018	41.05	+6.6%	39.00	43.40	33.10	7,39,087
Jun 2018	38.50	−19.4%	48.15	48.90	34.40	9,61,764
May 2018	47.75	−13.5%	55.50	56.15	45.20	9,71,863
Apr 2018	55.20	+10.6%	49.90	64.00	49.55	5,44,677
Mar 2018	49.90	−18.5%	62.85	62.85	46.35	8,17,277
Feb 2018	61.25	−9.9%	68.00	71.70	59.10	4,88,725
Jan 2018	67.95	−7.0%	73.50	77.45	67.00	10,86,635
Dec 2017	73.05	−10.9%	82.30	85.65	66.00	21,32,658
Nov 2017	81.95	+31.9%	62.25	89.50	57.10	1,17,93,940
Oct 2017	62.15	+10.4%	55.75	68.70	53.45	22,37,183
Sep 2017	56.30	−8.0%	62.40	68.90	53.30	11,71,948
Aug 2017	61.20	−5.8%	65.65	65.80	47.90	10,26,616
Jul 2017	64.95	−6.1%	68.60	80.00	62.15	23,74,796
Jun 2017	69.15	+0.7%	69.85	74.20	62.00	14,92,212
May 2017	68.65	−7.9%	74.60	79.90	65.00	10,84,538
Apr 2017	74.55	−5.0%	79.70	82.50	74.00	17,77,034
Mar 2017	78.45	+2.9%	76.85	85.95	67.30	56,27,350
Feb 2017	76.25	+33.2%	58.65	76.80	56.25	49,65,181
Jan 2017	57.25	−5.0%	62.30	66.50	57.00	8,28,435
Dec 2016	60.25	−10.5%	67.35	70.60	51.00	8,45,365
Nov 2016	67.35	−11.8%	78.40	80.45	48.90	37,92,852
Oct 2016	76.40	+21.9%	65.75	77.15	59.50	46,23,955
Sep 2016	62.65	+32.7%	47.00	67.55	44.55	1,29,04,222
Aug 2016	47.20	+64.2%	28.35	47.20	26.25	1,05,91,213
Jul 2016	28.75	−1.7%	29.05	32.65	28.25	19,48,404
Jun 2016	29.25	+14.5%	26.20	31.95	25.00	48,95,224
May 2016	25.55	−4.7%	26.90	32.15	24.30	31,46,635
Apr 2016	26.80	0.0%	26.80	31.10	26.00	10,25,319
Mar 2016	26.80	+8.1%	26.10	31.65	23.55	31,46,955
Feb 2016	24.80	−19.2%	30.05	31.80	21.60	22,12,891
Jan 2016	30.70	−7.0%	33.90	40.00	24.90	64,89,585
Dec 2015	33.00	+120.7%	15.00	36.50	14.50	2,03,18,841
Nov 2015	14.95	+14.1%	12.75	16.00	12.25	6,07,688
Oct 2015	13.10	−5.8%	14.00	16.90	12.85	5,18,183
Sep 2015	13.90	−4.8%	14.00	17.40	12.60	18,39,744
Aug 2015	14.60	−14.1%	17.80	17.80	13.00	5,84,499
Jul 2015	17.00	+29.3%	13.80	17.35	13.80	8,12,937
Jun 2015	13.15	+25.2%	10.50	13.50	8.85	18,38,838
May 2015	10.50	−33.3%	15.25	18.50	9.90	5,79,306
Apr 2015	15.75	+8.6%	15.00	18.35	14.10	75,660
Mar 2015	14.50	−20.1%	17.40	19.60	12.50	1,10,111
Feb 2015	18.15	+4.3%	17.45	21.60	15.90	3,23,982
Jan 2015	17.40	−5.2%	18.15	20.00	16.35	1,23,931
Dec 2014	18.35	−2.9%	19.70	22.00	17.30	95,547
Nov 2014	18.90	−1.8%	19.45	22.15	17.50	68,566
Oct 2014	19.25	−8.6%	21.85	21.95	18.50	76,615
Sep 2014	21.05	+8.2%	20.40	25.75	18.45	8,34,654
Aug 2014	19.45	+14.7%	16.60	20.65	14.85	98,357
Jul 2014	16.95	−13.7%	19.65	21.10	15.75	80,621
Jun 2014	19.65	+29.3%	16.20	19.70	14.65	2,91,633
May 2014	15.20	+33.9%	11.50	17.80	10.55	1,40,741
Apr 2014	11.35	+20.7%	9.90	12.35	9.25	56,934
Mar 2014	9.40	+3.3%	9.55	10.75	8.65	60,019
Feb 2014	9.10	−13.3%	10.90	10.90	9.00	1,11,928
Jan 2014	10.50	+12.9%	9.75	10.80	9.55	10,738
Dec 2013	9.30	−22.8%	12.65	12.65	8.95	18,494
Nov 2013	12.05	−5.9%	13.40	13.40	12.05	11,111
Oct 2013	12.80	+23.1%	9.90	12.80	9.90	4,799
Sep 2013	10.40	−4.1%	10.35	10.85	9.70	5,292
Aug 2013	10.85	−4.8%	10.85	10.85	10.35	945
Jul 2013	11.40	+4.1%	11.45	11.95	10.90	25,543
Jun 2013	10.95	+6.3%	10.80	11.00	10.05	1,165
May 2013	10.30	−1.9%	11.00	11.00	10.00	3,371
Apr 2013	10.50	−12.9%	13.00	13.75	10.50	8,029
Mar 2013	12.05	−19.1%	15.35	15.35	11.50	24,848
Feb 2013	14.90	−7.5%	15.35	17.20	13.75	20,589
Jan 2013	16.10	−2.4%	17.20	17.70	15.75	74,326
Dec 2012	16.50	+16.6%	14.70	23.85	14.40	6,91,911
Nov 2012	14.15	−6.0%	14.75	15.75	12.45	42,577
Oct 2012	15.05	−4.1%	15.70	17.55	14.80	62,739
Sep 2012	15.70	+0.6%	14.80	16.50	14.00	55,825
Aug 2012	15.60	−6.9%	17.55	18.35	14.35	36,945
Jul 2012	16.75	−1.5%	16.90	19.80	16.10	34,883
Jun 2012	17.00	+0.6%	17.75	19.40	15.15	2,47,625
May 2012	16.90	−4.8%	17.90	18.95	16.00	25,936
Apr 2012	17.75	+1.1%	17.30	20.60	17.30	53,716
Mar 2012	17.55	−12.9%	20.00	20.90	16.25	56,816
Feb 2012	20.15	+1.3%	20.10	25.50	18.20	87,663
Jan 2012	19.90	+6.1%	18.60	23.00	17.10	21,827
Dec 2011	18.75	−1.8%	21.50	23.80	16.00	27,805
Nov 2011	19.10	−16.2%	23.25	23.25	18.05	22,599
Oct 2011	22.80	+7.8%	20.55	23.50	18.05	63,847
Sep 2011	21.15	−3.2%	20.80	23.25	19.05	30,783
Aug 2011	21.85	−4.2%	22.50	24.20	19.00	39,307
Jul 2011	22.80	−5.0%	24.90	25.50	22.00	29,967
Jun 2011	24.00	−1.4%	24.00	25.35	22.40	37,686
May 2011	24.35	−4.5%	25.50	26.45	22.00	34,142
Apr 2011	25.50	+7.8%	24.10	32.85	23.65	2,22,042
Mar 2011	23.65	−9.9%	27.95	27.95	21.20	1,40,985
Feb 2011	26.25	−3.7%	28.00	30.00	23.00	71,923
Jan 2011	27.25	−21.9%	36.00	36.00	26.95	1,92,030
Dec 2010	34.90	+5.6%	34.65	37.70	30.00	98,417
Nov 2010	33.05	−14.9%	40.00	45.75	31.25	3,03,497
Oct 2010	38.85	+23.7%	32.20	47.75	30.40	47,45,063
Sep 2010	31.40	+3.5%	30.35	33.00	29.55	2,97,892
Aug 2010	30.35	+13.7%	26.60	34.80	26.55	22,79,291
Jul 2010	26.70	+3.9%	25.70	31.80	24.50	11,04,975
Jun 2010	25.70	−9.8%	29.80	33.90	24.40	14,39,254
May 2010	28.50	−0.3%	28.90	31.75	25.25	1,16,821
Apr 2010	28.60	+8.1%	26.00	29.90	26.00	1,90,231
Mar 2010	26.45	−10.2%	29.50	32.45	26.05	2,20,098
Feb 2010	29.45	−13.4%	32.30	35.80	28.00	1,21,400
Jan 2010	34.00	+11.8%	30.00	40.80	29.20	4,16,441
Dec 2009	30.40	+1.8%	30.95	32.95	27.60	7,32,527
Nov 2009	29.85	+37.9%	21.00	29.85	18.85	6,59,725
Oct 2009	21.65	−38.3%	35.80	35.80	21.10	14,21,611
Sep 2009	35.10	+21.7%	29.65	36.25	28.00	3,50,850
Aug 2009	28.85	−4.3%	29.50	31.55	26.60	39,206
Jul 2009	30.15	+3.6%	27.65	30.30	24.00	34,337
Jun 2009	29.10	−29.1%	42.80	42.80	25.85	47,114
May 2009	41.05	+98.3%	18.15	45.50	18.15	1,75,003
Apr 2009	20.70	+18.3%	17.45	27.00	17.45	48,540
Mar 2009	17.50	−5.9%	19.95	20.00	14.50	1,25,182
Feb 2009	18.60	−4.1%	19.00	22.50	17.55	49,996
Jan 2009	19.40	+3.5%	20.85	25.70	17.10	4,74,632
Dec 2008	18.75	−16.7%	22.55	27.00	18.20	94,117
Nov 2008	22.50	−7.4%	25.00	31.00	21.00	27,003
Oct 2008	24.30	−24.1%	31.00	36.95	20.05	67,802
Sep 2008	32.00	−27.7%	49.00	49.00	30.00	45,126
Aug 2008	44.25	+11.6%	42.70	45.15	37.25	1,16,915
Jul 2008	39.65	−14.5%	44.25	49.15	35.60	65,843
Jun 2008	46.35	−22.0%	58.85	60.95	45.30	36,922
May 2008	59.45	−15.3%	71.90	72.90	58.20	70,402
Apr 2008	70.20	+12.4%	63.00	75.00	57.60	1,41,532
Mar 2008	62.45	−14.0%	71.55	77.00	43.50	1,86,386
Feb 2008	72.60	−22.8%	95.00	102.00	71.50	1,74,749
Jan 2008	94.00	−45.0%	171.00	171.00	90.00	1,64,489
Dec 2007	170.95	+1.5%	166.50	183.95	156.00	5,03,450
Nov 2007	168.45	−9.2%	188.00	190.00	158.00	93,821
Oct 2007	185.45	+0.2%	199.00	218.00	171.00	1,92,754
Sep 2007	185.00	−12.2%	213.50	225.00	181.00	65,488
Aug 2007	210.65	+9.0%	196.00	214.95	172.00	12,52,540
Jul 2007	193.20	−11.1%	215.10	220.05	188.00	10,18,157
Jun 2007	217.40	+0.6%	224.50	224.50	181.25	2,34,943
May 2007	216.10	−4.4%	223.10	227.95	200.00	5,67,600
Apr 2007	226.10	+11.4%	200.00	237.00	193.00	2,93,381
Mar 2007	202.90	+19.8%	160.85	203.70	157.10	19,34,247
Feb 2007	169.30	−28.3%	237.00	238.90	169.30	14,16,638
Jan 2007	236.15	–	229.95	241.00	203.75	18,41,324

₹ 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	80.99	80.99	79.25	80.00	80.12	10,349	86.9%
28 Oct 2026	78.20	82.77	77.01	80.58	79.40	21,320	70.6%
27 Oct 2026	76.29	78.55	76.16	78.20	76.94	17,199	84.6%
26 Oct 2026	76.25	79.88	73.84	74.77	75.61	16,187	36.7%
23 Oct 2026	78.10	79.99	74.60	75.46	76.03	12,931	68.3%
22 Oct 2026	79.00	80.90	77.10	78.46	78.43	7,771	68.2%
21 Oct 2026	80.29	81.50	78.50	79.98	79.85	32,774	70.2%
19 Oct 2026	81.81	82.70	80.00	80.29	80.83	9,516	51.0%
16 Oct 2026	81.81	82.12	80.30	80.86	80.84	9,431	42.7%
15 Oct 2026	82.01	82.90	80.01	80.86	81.58	12,426	81.5%
14 Oct 2026	82.00	82.99	81.51	82.21	82.20	2,828	81.5%
13 Oct 2026	79.88	89.50	79.88	82.31	84.37	67,279	38.1%
12 Oct 2026	81.10	81.10	79.61	79.88	80.03	2,825	83.8%
9 Oct 2026	79.70	81.39	79.60	81.10	80.68	2,484	88.8%
8 Oct 2026	80.00	82.00	79.50	79.95	80.25	12,755	93.8%
7 Oct 2026	80.50	81.20	80.11	80.86	80.67	8,189	75.4%
6 Oct 2026	81.48	81.48	80.25	80.39	80.74	4,046	78.3%
5 Oct 2026	82.30	82.30	80.01	80.22	80.67	8,934	72.1%
1 Oct 2026	80.72	81.88	79.60	80.29	80.56	11,952	77.4%
30 Sep 2026	81.13	82.64	80.71	81.40	81.63	4,484	67.4%
29 Sep 2026	81.75	81.77	81.00	81.12	81.32	9,832	82.4%
28 Sep 2026	81.10	83.10	81.10	81.58	82.18	7,204	60.6%

Prices in ₹ per share as traded, not adjusted.