Dhunseri Ventures share price history

NSE: DVLBSE: 523736Industrial ProductsSmall Cap

Dhunseri Ventures Limited · Formerly Dhunseri Petrochem · Face value ₹10 · Listed May 1993 on BSE, Jan 2008 on NSE

₹267.60₹4.75 (1.81%)BSE ₹269.50

Share price at the NSE close on 28 Oct 2026. Previous close ₹262.85.

28 Oct: open ₹264.30, high ₹274.85, low ₹257.90

52-week range of traded prices to 28 Oct 2026

₹186.99Low, 30 Mar 2026₹344.40High, 28 Oct 2025

Market cap: ₹937 Cr1,568th largest listed
P/E: 4.83
P/B: 0.29
Dividend yield: 1.87%
ROE: 6.0%
ROCE: −1.9%
Debt to equity: 0.29
Volume, NSE: 20,30254.4% delivered

Dhunseri Ventures share price by year, month and day

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

Dhunseri Ventures' share price is on record from 2 Jan 2007, when it closed at ₹76.55, to 28 Oct 2026. Its highest close was ₹537.10 on 31 Jan 2024 and its lowest ₹43.60 on 27 Mar 2015. 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	267.60	−6.1%	298.20	187.39	285.95	308.90	186.99	38,42,283
2025	284.85	−22.5%	377.15	274.75	367.60	402.00	270.00	1,06,37,746
2024	367.60	+15.8%	537.10	307.45	318.00	558.70	302.20	2,69,20,739
2023	317.45	+33.2%	365.75	214.60	242.30	377.30	211.05	2,06,95,577
2022	238.25	+2.8%	301.10	186.50	236.35	316.00	184.00	90,24,419
2021	231.75	+197.1%	337.60	67.25	75.65	350.00	66.25	2,36,12,859
2020	78.00	+8.8%	78.00	44.10	70.20	83.60	41.85	31,83,712
2019	71.70	−33.7%	109.00	66.50	107.35	117.80	64.35	29,97,781
2018	108.10	−32.8%	190.90	80.20	161.00	197.00	79.10	89,83,488
2017	160.95	+114.2%	165.10	74.50	75.90	173.00	74.20	1,23,96,329
2016	75.15	−8.8%	97.85	70.35	81.70	99.80	66.50	1,17,11,925
2015	82.40	+7.4%	110.15	43.60	77.10	113.45	43.00	98,59,714
2014	76.75	−34.4%	183.65	68.85	115.50	187.85	65.30	77,81,735
2013	116.95	+10.3%	120.00	74.40	105.10	141.00	72.15	13,83,392
2012	106.05	+4.9%	125.50	99.85	100.60	130.95	96.65	28,55,620
2011	101.10	−47.5%	194.80	101.10	193.50	199.70	100.00	24,98,574
2010	192.65	+17.6%	235.35	142.80	168.70	243.95	133.00	73,29,561
2009	163.80	+118.4%	176.75	56.55	78.65	190.00	54.00	8,58,812
2008BSE close	75.00	−52.2%	190.50	65.10	164.65	199.90	65.10	1,98,631
2007BSE close	156.85	–	156.85	51.30	76.80	156.90	50.50	25,79,098

₹ 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	267.60	−5.4%	278.75	296.70	246.10	1,67,860
Sep 2026	282.95	+3.7%	273.60	301.00	270.90	2,97,090
Aug 2026	272.98	+13.4%	239.85	308.90	238.25	10,65,180
Jul 2026	240.64	+2.9%	234.53	251.88	232.00	4,51,161
Jun 2026	233.79	−3.5%	237.71	248.68	228.10	1,57,758
May 2026	242.25	−0.1%	242.58	266.39	222.78	3,11,991
Apr 2026	242.58	+29.5%	190.00	253.69	190.00	2,45,716
Mar 2026	187.39	−23.9%	226.00	241.23	186.99	5,97,134
Feb 2026	246.15	−4.5%	252.30	272.65	242.25	3,25,067
Jan 2026	257.80	−9.5%	285.95	286.95	250.00	2,23,326
Dec 2025	284.85	−4.5%	297.85	300.25	270.00	2,60,809
Nov 2025	298.25	−10.2%	332.00	334.05	290.20	5,82,829
Oct 2025	332.00	−9.1%	365.95	375.90	294.25	37,94,249
Sep 2025	365.10	+6.4%	343.80	380.60	333.35	4,48,547
Aug 2025	343.10	−2.0%	347.75	386.00	335.55	5,88,374
Jul 2025	350.25	+2.1%	346.40	371.00	335.60	4,73,057
Jun 2025	342.95	+3.9%	326.90	349.40	325.35	5,55,926
May 2025	330.20	−3.2%	338.25	398.85	321.00	9,21,683
Apr 2025	341.00	+6.5%	318.25	386.00	310.00	5,32,361
Mar 2025	320.25	+4.1%	307.55	344.90	293.10	6,43,545
Feb 2025	307.55	−11.2%	351.00	402.00	303.60	13,51,985
Jan 2025	346.40	−5.8%	367.60	377.00	306.90	4,84,381
Dec 2024	367.60	−13.0%	428.00	444.40	354.15	9,66,575
Nov 2024	422.40	−5.5%	454.75	456.20	378.65	5,91,363
Oct 2024	447.20	−10.8%	508.90	512.95	402.55	10,73,111
Sep 2024	501.30	+16.3%	436.00	543.35	410.00	44,03,576
Aug 2024	431.10	+1.9%	430.90	484.00	391.55	32,04,861
Jul 2024	423.20	+16.1%	369.95	426.75	350.00	25,99,019
Jun 2024	364.50	+10.5%	342.30	404.40	302.20	20,26,052
May 2024	330.00	0.0%	337.80	368.90	305.00	9,48,478
Apr 2024	329.95	+2.6%	325.75	372.10	325.75	8,13,273
Mar 2024	321.50	−13.5%	377.25	408.00	308.75	9,32,397
Feb 2024	371.65	−30.8%	535.15	550.00	365.00	20,08,453
Jan 2024	537.10	+69.2%	318.00	558.70	316.55	73,53,581
Dec 2023	317.45	−5.2%	336.00	353.70	303.20	20,03,035
Nov 2023	334.75	+18.9%	280.10	377.30	274.05	71,01,572
Oct 2023	281.50	+5.1%	270.55	316.35	256.00	28,55,625
Sep 2023	267.85	+4.0%	259.70	285.00	254.85	10,08,725
Aug 2023	257.65	−8.4%	282.95	290.00	247.35	9,54,380
Jul 2023	281.30	−1.2%	287.80	298.80	257.05	18,70,788
Jun 2023	284.70	+22.2%	236.70	291.35	233.90	21,81,446
May 2023	233.00	+1.9%	230.50	266.00	228.00	6,78,399
Apr 2023	228.70	+4.9%	218.00	238.00	218.00	2,39,709
Mar 2023	218.05	−0.8%	222.40	239.45	211.05	3,81,723
Feb 2023	219.70	−10.6%	245.70	251.80	218.00	3,87,519
Jan 2023	245.70	+3.1%	242.30	276.00	232.00	10,32,656
Dec 2022	238.25	−8.7%	264.25	287.00	220.30	9,34,361
Nov 2022	260.90	+18.7%	221.40	286.70	216.05	12,69,345
Oct 2022	219.85	−0.5%	221.70	239.00	213.55	2,04,327
Sep 2022	220.95	−14.7%	257.00	273.95	217.25	8,09,207
Aug 2022	258.90	+27.9%	205.00	264.50	199.50	8,70,609
Jul 2022	202.40	+2.1%	201.00	208.40	187.90	2,61,422
Jun 2022	198.30	−10.7%	218.50	234.50	184.00	3,69,359
May 2022	222.15	−6.8%	232.20	239.05	196.95	5,08,832
Apr 2022	238.40	+3.9%	232.00	269.00	232.00	5,21,341
Mar 2022	229.40	+1.0%	226.25	252.40	220.00	5,46,088
Feb 2022	227.20	−20.0%	282.50	296.50	218.20	9,91,453
Jan 2022	283.90	+22.5%	236.35	316.00	233.20	17,38,075
Dec 2021	231.75	−2.0%	238.70	250.00	210.00	4,49,868
Nov 2021	236.40	−9.0%	261.30	297.00	235.50	7,83,500
Oct 2021	259.75	−7.5%	279.00	318.00	255.60	11,55,708
Sep 2021	280.70	−1.5%	286.95	310.00	271.40	9,94,968
Aug 2021	284.85	−8.9%	317.00	350.00	234.00	32,00,473
Jul 2021	312.70	+31.1%	242.80	320.00	232.50	31,22,988
Jun 2021	238.60	+25.6%	191.20	265.00	172.65	61,23,715
May 2021	189.90	+93.1%	101.00	195.00	101.00	34,47,527
Apr 2021	98.35	−0.3%	101.00	103.45	88.50	8,31,669
Mar 2021	98.60	+2.6%	98.50	108.40	87.00	16,19,903
Feb 2021	96.10	+40.6%	70.90	107.00	66.30	16,09,660
Jan 2021	68.35	−12.4%	75.65	79.60	66.25	2,72,880
Dec 2020	78.00	+21.5%	64.55	83.60	60.00	5,45,265
Nov 2020	64.20	+9.6%	57.50	65.00	55.00	1,48,784
Oct 2020	58.60	+10.5%	53.50	61.95	50.90	67,271
Sep 2020	53.05	−7.5%	57.40	64.95	51.00	1,12,934
Aug 2020	57.35	+18.0%	49.05	68.45	47.25	4,80,568
Jul 2020	48.60	−23.9%	63.05	66.00	47.95	5,48,796
Jun 2020	63.85	+25.3%	50.10	71.00	49.15	4,35,905
May 2020	50.95	−8.5%	52.60	56.15	47.45	1,11,497
Apr 2020	55.70	+20.2%	46.05	59.40	44.30	1,18,181
Mar 2020	46.35	−20.9%	55.55	60.95	41.85	3,15,313
Feb 2020	58.60	−15.8%	69.55	73.70	56.50	1,72,409
Jan 2020	69.60	−2.9%	70.20	75.00	68.55	1,26,789
Dec 2019	71.70	+4.1%	69.05	79.90	66.35	4,10,206
Nov 2019	68.90	−7.5%	73.10	76.70	65.10	1,27,732
Oct 2019	74.45	+8.6%	66.55	82.80	64.35	85,370
Sep 2019	68.55	+1.0%	66.55	77.20	66.50	1,17,145
Aug 2019	67.85	−14.9%	78.05	84.95	64.35	2,36,109
Jul 2019	79.70	−8.0%	88.85	91.90	77.35	1,76,527
Jun 2019	86.60	−6.6%	91.50	94.45	85.00	1,59,346
May 2019	92.75	+0.1%	92.50	103.80	84.05	3,60,137
Apr 2019	92.70	−0.6%	95.25	117.80	88.10	7,84,485
Mar 2019	93.25	+10.2%	86.00	98.85	85.15	2,06,743
Feb 2019	84.65	−11.5%	95.55	97.40	77.70	1,65,478
Jan 2019	95.60	−11.6%	107.35	112.90	92.65	1,68,503
Dec 2018	108.10	−3.4%	110.55	114.50	102.60	2,05,164
Nov 2018	111.85	+22.8%	92.45	124.90	91.50	6,76,529
Oct 2018	91.10	+4.4%	86.15	98.00	79.10	3,47,011
Sep 2018	87.25	−19.5%	108.50	110.85	86.05	3,04,205
Aug 2018	108.45	−4.0%	110.20	128.55	108.00	3,69,199
Jul 2018	113.00	−2.9%	114.50	119.65	99.05	2,27,136
Jun 2018	116.40	−7.3%	125.00	127.60	103.70	5,17,103
May 2018	125.55	−15.3%	147.05	171.65	121.60	16,59,829
Apr 2018	148.15	+14.5%	134.25	154.50	130.60	4,22,770
Mar 2018	129.40	−20.8%	162.00	162.00	126.50	6,51,860
Feb 2018	163.35	+9.1%	155.15	175.00	122.25	11,53,936
Jan 2018	149.75	−7.0%	161.00	197.00	147.50	24,48,746
Dec 2017	160.95	+23.8%	128.95	173.00	123.10	22,64,237
Nov 2017	130.00	−6.2%	140.00	153.80	125.30	14,02,350
Oct 2017	138.60	+37.5%	102.90	142.85	99.60	9,28,842
Sep 2017	100.80	+17.3%	87.15	109.95	84.05	19,12,793
Aug 2017	85.90	+7.0%	82.00	89.40	75.10	7,21,159
Jul 2017	80.30	−1.0%	84.40	90.90	80.00	3,51,151
Jun 2017	81.15	+0.9%	81.00	95.00	77.65	6,72,112
May 2017	80.40	−13.4%	94.00	103.95	76.40	18,51,716
Apr 2017	92.80	+22.4%	75.30	96.10	74.50	13,14,604
Mar 2017	75.80	−0.6%	76.85	78.75	74.20	3,18,875
Feb 2017	76.25	−4.7%	80.00	83.40	74.50	3,82,467
Jan 2017	80.00	+6.5%	75.90	83.60	74.30	2,76,023
Dec 2016	75.15	+0.5%	76.50	83.70	72.10	2,57,179
Nov 2016	74.80	−8.4%	82.85	91.20	70.10	8,03,647
Oct 2016	81.65	+9.3%	75.10	85.75	75.05	4,92,697
Sep 2016	74.70	−2.4%	76.00	79.85	72.50	3,62,977
Aug 2016	76.50	−13.6%	89.95	89.95	67.10	25,00,375
Jul 2016	88.50	−5.5%	93.70	99.80	87.00	9,93,555
Jun 2016	93.70	+15.4%	82.00	96.70	80.10	12,82,715
May 2016	81.20	−5.0%	85.50	87.50	78.30	4,60,022
Apr 2016	85.50	+14.4%	74.70	91.95	74.30	6,59,976
Mar 2016	74.75	+3.7%	72.20	77.40	71.40	20,22,341
Feb 2016	72.10	−6.3%	79.70	86.80	66.50	12,95,574
Jan 2016	76.95	−6.6%	81.70	96.40	74.00	5,80,867
Dec 2015	82.40	+0.2%	81.20	85.35	70.80	3,10,117
Nov 2015	82.25	−11.1%	93.90	95.40	66.20	6,11,007
Oct 2015	92.55	+0.4%	91.45	104.65	90.35	5,82,249
Sep 2015	92.15	+10.0%	83.00	98.40	73.10	4,74,763
Aug 2015	83.75	+6.6%	79.20	113.45	72.00	29,63,272
Jul 2015	78.55	−4.7%	83.95	89.00	71.90	18,19,282
Jun 2015	82.45	+9.9%	74.00	86.25	68.25	9,61,780
May 2015	75.00	+51.5%	56.00	82.10	45.00	9,19,785
Apr 2015	49.50	+5.7%	46.60	63.50	44.00	2,11,131
Mar 2015	46.85	−17.1%	57.15	59.80	43.00	3,07,843
Feb 2015	56.50	−17.2%	68.30	69.90	49.50	3,44,826
Jan 2015	68.20	−11.1%	77.10	90.95	66.50	3,53,659
Dec 2014	76.75	−12.0%	87.10	93.00	65.30	2,07,069
Nov 2014	87.25	−6.9%	94.25	96.40	84.10	2,65,060
Oct 2014	93.70	−11.6%	108.95	108.95	86.10	2,78,298
Sep 2014	105.95	−18.7%	130.30	187.85	95.70	32,65,764
Aug 2014	130.25	−7.9%	145.15	148.85	129.50	4,84,255
Jul 2014	141.40	+0.6%	142.15	162.40	131.00	13,96,685
Jun 2014	140.60	+16.5%	120.10	151.00	120.10	7,31,634
May 2014	120.65	+3.5%	116.00	148.90	114.65	6,13,055
Apr 2014	116.55	+3.3%	114.90	128.80	112.15	2,68,398
Mar 2014	112.85	+7.4%	106.90	117.00	101.80	1,06,772
Feb 2014	105.05	+3.0%	100.60	109.00	96.05	50,239
Jan 2014	102.00	−12.8%	115.50	119.90	98.75	1,14,506
Dec 2013	116.95	+11.4%	105.00	141.00	104.75	2,45,156
Nov 2013	104.95	+15.4%	92.90	107.00	92.90	1,29,873
Oct 2013	90.95	+15.9%	78.55	101.00	75.50	2,19,024
Sep 2013	78.45	−4.6%	76.40	83.90	76.40	35,406
Aug 2013	82.20	−11.3%	90.00	91.65	72.15	90,286
Jul 2013	92.65	+7.2%	86.55	95.20	77.00	83,107
Jun 2013	86.45	−8.3%	94.40	101.00	84.70	75,465
May 2013	94.30	+3.7%	90.20	112.60	85.65	1,15,678
Apr 2013	90.95	+3.4%	93.50	93.50	85.95	37,794
Mar 2013	88.00	−10.8%	98.80	99.65	85.25	93,157
Feb 2013	98.60	−7.2%	105.00	115.00	97.00	94,386
Jan 2013	106.30	+0.2%	105.10	127.00	104.35	1,64,060
Dec 2012	106.05	−9.4%	116.70	119.80	101.95	1,48,708
Nov 2012	117.05	+6.9%	109.70	122.85	109.70	2,79,166
Oct 2012	109.45	−4.2%	112.00	130.95	108.00	3,51,007
Sep 2012	114.30	+3.1%	111.10	114.80	106.70	1,48,877
Aug 2012	110.90	+0.7%	109.00	128.90	107.25	2,71,432
Jul 2012	110.15	−0.6%	110.75	124.90	108.10	64,574
Jun 2012	110.80	+5.3%	102.90	116.60	101.40	9,09,469
May 2012	105.25	−8.2%	114.00	117.50	96.65	2,44,963
Apr 2012	114.60	+5.4%	111.90	127.40	101.00	2,05,006
Mar 2012	108.70	−5.1%	116.85	119.00	102.20	75,793
Feb 2012	114.55	+6.9%	111.00	125.75	105.05	96,011
Jan 2012	107.20	+6.0%	100.60	112.95	97.00	60,614
Dec 2011	101.10	−10.8%	115.00	120.90	100.00	1,03,562
Nov 2011	113.35	−8.6%	121.55	124.00	102.00	62,422
Oct 2011	124.00	−2.0%	126.00	129.40	116.30	45,040
Sep 2011	126.50	−6.3%	129.05	139.90	123.00	1,12,708
Aug 2011	134.95	−9.7%	152.00	152.00	130.00	1,80,263
Jul 2011	149.50	−0.5%	150.00	160.00	131.50	1,18,693
Jun 2011	150.20	−3.5%	157.00	158.00	142.05	1,22,163
May 2011	155.60	−0.2%	169.40	169.90	143.00	4,94,234
Apr 2011	155.85	+0.6%	151.30	166.10	150.05	5,43,173
Mar 2011	154.95	+0.9%	148.50	166.00	146.60	3,48,409
Feb 2011	153.50	−4.0%	158.55	167.00	141.00	2,26,897
Jan 2011	159.90	−17.0%	193.50	199.70	158.55	1,41,010
Dec 2010	192.65	−6.5%	208.00	218.00	176.10	2,35,009
Nov 2010	206.10	+0.4%	207.10	243.95	188.10	18,52,882
Oct 2010	205.25	+9.6%	189.50	218.05	183.65	19,71,606
Sep 2010	187.20	+9.6%	171.90	198.40	169.00	16,11,543
Aug 2010	170.85	+4.0%	165.95	183.00	161.00	7,21,013
Jul 2010	164.20	+3.9%	159.00	175.00	133.00	3,59,814
Jun 2010	158.00	+7.2%	149.00	164.50	139.60	22,041
May 2010	147.40	−15.6%	166.95	170.00	142.00	51,585
Apr 2010	174.60	+11.1%	157.40	184.30	157.00	94,950
Mar 2010	157.15	−0.9%	164.40	190.00	153.10	46,593
Feb 2010	158.50	−0.9%	162.20	170.50	150.00	38,486
Jan 2010	160.00	−2.3%	168.70	190.00	150.50	3,24,039
Dec 2009	163.80	−4.2%	179.80	179.80	161.00	1,02,985
Nov 2009	171.05	+6.9%	162.00	174.00	140.10	41,869
Oct 2009	160.05	−2.1%	159.20	175.00	151.20	33,641
Sep 2009	163.50	−1.9%	160.65	173.80	157.25	3,53,496
Aug 2009	166.70	+23.8%	135.00	190.00	128.00	1,61,921
Jul 2009	134.65	+7.6%	130.95	147.00	101.00	28,016
Jun 2009	125.15	+18.1%	102.75	158.95	101.00	79,935
May 2009	106.00	+32.5%	83.00	115.85	75.00	29,890
Apr 2009	80.00	+2.7%	79.50	99.50	70.00	3,823
Mar 2009	77.90	+32.0%	56.00	78.00	56.00	11,150
Feb 2009	59.00	−20.2%	66.55	76.40	54.00	6,999
Jan 2009	73.90	−1.5%	78.65	87.00	67.10	5,087
Dec 2008	75.00	+0.9%	70.65	84.50	65.10	6,879
Nov 2008	74.35	−24.9%	90.05	90.05	74.35	460
Oct 2008	99.00	−19.8%	104.75	115.35	95.05	1,120
Sep 2008	123.50	+5.7%	121.00	134.00	110.25	9,746
Aug 2008	116.80	+12.8%	115.50	149.00	102.75	9,433
Jul 2008	103.55	+18.3%	95.40	116.00	69.05	4,543
Jun 2008	87.50	−26.8%	110.00	115.00	84.05	1,513
May 2008	119.50	+8.6%	115.45	128.00	105.95	2,156
Apr 2008	110.05	−34.5%	103.45	119.90	103.45	620
Feb 2008	168.00	−2.8%	168.50	168.50	168.00	2
Jan 2008BSE close	172.90	+10.2%	164.65	199.90	150.50	1,62,159
Dec 2007BSE close	156.85	+55.9%	100.10	156.90	100.10	2,81,210
Nov 2007BSE close	100.60	+37.6%	73.15	120.05	72.55	6,05,609
Oct 2007BSE close	73.10	−4.9%	75.25	80.50	63.05	91,846
Sep 2007BSE close	76.90	+13.9%	66.20	90.65	66.00	4,10,389
Aug 2007BSE close	67.50	−5.7%	70.70	81.00	56.00	71,775
Jul 2007BSE close	71.55	−0.6%	77.90	80.50	65.00	1,51,528
Jun 2007BSE close	72.00	−0.3%	71.00	83.70	67.25	1,08,771
May 2007BSE close	72.25	+22.5%	61.85	80.50	57.00	3,38,922
Apr 2007BSE close	59.00	+4.1%	57.55	63.85	54.00	76,664
Mar 2007BSE close	56.70	−5.6%	60.15	64.00	50.50	2,33,810
Feb 2007BSE close	60.05	−20.4%	75.40	77.60	58.75	1,00,131
Jan 2007BSE close	75.45	–	76.80	83.50	74.75	1,08,443

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	264.30	274.85	257.90	267.60	266.56	20,302	54.4%
27 Oct 2026	254.10	266.00	254.10	262.85	261.21	10,285	39.2%
26 Oct 2026	254.10	259.05	248.05	252.60	252.24	5,540	64.2%
23 Oct 2026	261.70	271.00	246.10	254.10	255.54	12,244	61.1%
22 Oct 2026	275.05	276.50	263.00	265.80	269.17	16,085	57.7%
21 Oct 2026	280.05	287.35	275.10	276.10	279.14	8,570	72.4%
19 Oct 2026	289.80	290.20	280.05	284.05	284.51	7,629	61.5%
16 Oct 2026	289.95	296.70	285.05	288.40	290.97	5,299	66.8%
15 Oct 2026	289.85	296.00	285.65	289.70	292.73	13,229	75.7%
14 Oct 2026	287.90	290.90	284.05	288.90	288.50	9,748	67.6%
13 Oct 2026	270.50	288.00	270.50	286.30	283.01	12,049	65.0%
12 Oct 2026	272.50	280.00	270.00	272.60	274.66	9,620	59.2%
9 Oct 2026	271.70	282.00	271.70	279.30	277.34	7,185	83.7%
8 Oct 2026	275.30	277.60	268.10	270.25	271.95	6,925	81.5%
7 Oct 2026	274.55	279.75	274.05	275.90	276.15	3,326	57.3%
6 Oct 2026	273.30	279.00	273.30	278.60	277.51	2,212	73.0%
5 Oct 2026	278.40	280.40	270.50	271.65	273.53	5,322	66.2%
1 Oct 2026	278.75	282.15	274.45	278.70	277.19	12,290	78.5%
30 Sep 2026	288.00	291.45	282.10	282.95	284.01	8,519	65.3%
29 Sep 2026	282.10	289.00	276.45	287.65	281.81	15,774	61.5%
28 Sep 2026	289.75	292.95	281.00	281.90	282.95	9,785	74.4%
25 Sep 2026	294.80	299.40	282.10	289.75	288.87	17,348	46.7%

Prices in ₹ per share as traded, not adjusted.