Emkay Global Financial Services share price history

NSE: EMKAYBSE: 532737Capital MarketsSmall Cap

Emkay Global Financial Services Limited · Formerly Emkay Share and Stock Brokers · Face value ₹10 · Listed Apr 2006

₹260.40₹27.00 (9.39%)BSE ₹260.95

Share price at the NSE close on 29 Oct 2026. Previous close ₹287.40.

29 Oct: open ₹283.80, high ₹283.80, low ₹257.00

52-week range of traded prices to 29 Oct 2026

₹186.00Low, 30 Mar 2026₹325.98High, 4 Jun 2026

Market cap: ₹727 Cr1,735th largest listed
P/E: 14.53
P/B: 1.63
Dividend yield: 0.58%
ROE: 13.4%
ROCE: 10.5%
Debt to equity: 0.36
Volume, NSE: 3,51,15141.6% delivered

Emkay Global Financial Services share price by year, month and day

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

Emkay Global Financial Services' share price is on record from 2 Jan 2007, when it closed at ₹79.45, to 29 Oct 2026. Its highest close was ₹385.05 on 17 Jan 2008 and its lowest ₹11.65 on 11 Jun 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	260.40	−8.2%	300.00	188.31	293.70	325.98	186.00	1,43,50,798
2025	283.80	−10.1%	379.55	169.67	309.30	409.90	168.00	1,11,36,248
2024	315.60	+122.2%	369.75	97.80	147.90	369.80	97.35	1,68,38,259
2023	142.05	+82.2%	145.50	62.80	78.60	155.00	61.85	2,59,78,495
2022	77.95	−25.9%	130.75	61.80	107.00	155.00	60.90	2,01,69,254
2021	105.15	+32.8%	135.25	60.35	80.30	139.80	60.00	4,69,15,134
2020	79.20	+13.3%	81.65	25.00	69.00	84.00	23.75	61,34,106
2019	69.90	−33.6%	109.05	52.05	105.00	112.40	49.30	57,50,928
2018	105.25	−52.7%	234.90	89.20	224.00	240.60	82.50	1,00,53,044
2017	222.35	+292.8%	310.15	56.30	56.20	322.70	52.20	2,33,78,699
2016	56.60	−28.9%	81.35	47.55	81.35	83.85	46.00	88,37,695
2015	79.65	+50.4%	83.60	50.45	56.00	88.50	47.70	28,63,665
2014	52.95	+276.9%	56.00	12.95	14.05	57.40	11.95	17,28,633
2013	14.05	−37.1%	24.85	11.65	22.95	25.55	11.45	12,17,699
2012	22.35	−44.6%	47.45	20.10	39.00	51.70	19.90	32,51,350
2011	40.35	−50.1%	80.50	30.00	81.00	81.95	29.60	12,89,670
2010	80.80	−7.6%	114.75	67.55	89.50	120.35	66.15	40,43,383
2009	87.40	+145.2%	87.40	25.25	35.60	93.95	24.45	14,48,459
2008	35.65	−89.3%	385.05	22.85	342.00	418.80	22.00	11,23,711
2007	333.10	–	333.10	53.00	79.00	336.40	50.05	2,76,71,539

₹ 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	260.40	−6.4%	277.00	294.90	249.00	20,13,664
Sep 2026	278.20	+8.2%	259.60	295.05	235.00	11,93,160
Aug 2026	257.18	+6.4%	245.90	262.00	230.42	5,82,707
Jul 2026	241.75	−10.6%	270.00	277.80	228.00	9,59,618
Jun 2026	270.54	+23.1%	220.00	325.98	212.00	57,82,650
May 2026	219.75	−1.6%	221.01	247.00	193.30	12,70,716
Apr 2026	223.38	+18.6%	192.01	253.80	190.43	9,52,462
Mar 2026	188.31	−19.7%	233.00	237.70	186.00	6,09,529
Feb 2026	234.65	−6.3%	247.00	265.00	215.75	4,46,550
Jan 2026	250.50	−11.7%	293.70	308.15	246.15	5,39,742
Dec 2025	283.80	−5.1%	299.00	302.00	252.90	3,95,529
Nov 2025	299.00	−2.8%	295.20	324.80	286.10	3,62,797
Oct 2025	307.60	−2.7%	305.30	370.90	295.20	5,05,232
Sep 2025	315.99	+45.0%	216.78	409.90	211.05	78,44,604
Aug 2025	217.86	−8.3%	242.00	242.00	205.01	2,69,344
Jul 2025	237.60	+7.3%	221.45	271.00	218.50	4,34,070
Jun 2025	221.45	−6.3%	241.00	254.50	216.53	2,10,909
May 2025	236.46	+15.9%	204.01	236.46	172.61	1,66,163
Apr 2025	204.01	−4.1%	213.00	214.29	197.75	1,00,937
Mar 2025	212.79	+8.3%	192.57	226.75	168.00	2,73,658
Feb 2025	196.50	−21.6%	261.80	269.70	196.50	1,71,662
Jan 2025	250.75	−20.5%	309.30	318.40	250.05	4,01,343
Dec 2024	315.60	−6.5%	340.00	369.80	309.40	3,78,964
Nov 2024	337.70	+21.7%	283.05	350.00	277.40	6,11,810
Oct 2024	277.47	+27.7%	228.21	278.90	227.04	6,54,671
Sep 2024	217.35	+16.2%	183.50	217.35	179.00	3,31,613
Aug 2024	187.00	−1.1%	192.00	207.00	170.00	5,91,954
Jul 2024	189.07	+16.5%	164.89	193.20	154.65	8,43,883
Jun 2024	162.30	+2.6%	164.95	197.81	142.25	28,61,165
May 2024	158.25	−8.0%	173.90	179.80	143.65	19,90,521
Apr 2024	171.95	+48.9%	118.00	184.90	118.00	61,88,265
Mar 2024	115.50	−3.8%	119.90	136.25	97.35	8,00,269
Feb 2024	120.00	−21.9%	161.35	169.40	116.40	5,81,217
Jan 2024	153.70	+8.2%	147.90	153.70	132.00	10,03,927
Dec 2023	142.05	+24.4%	115.10	155.00	113.65	86,64,579
Nov 2023	114.20	+11.5%	103.70	121.50	95.90	46,99,550
Oct 2023	102.40	+18.2%	86.05	107.85	83.00	44,93,164
Sep 2023	86.65	−0.9%	86.20	94.40	82.00	8,90,599
Aug 2023	87.40	+8.6%	80.75	88.90	74.40	15,11,299
Jul 2023	80.50	+9.2%	74.70	84.70	72.75	11,43,293
Jun 2023	73.75	+1.4%	73.35	78.55	72.25	5,22,213
May 2023	72.70	−2.2%	74.30	82.40	67.80	15,85,266
Apr 2023	74.30	+16.3%	64.05	82.50	64.05	15,46,075
Mar 2023	63.90	−4.0%	69.00	69.00	61.85	3,68,075
Feb 2023	66.55	−9.0%	75.70	75.70	65.55	2,05,671
Jan 2023	73.15	−6.2%	78.60	79.50	70.10	3,48,711
Dec 2022	77.95	+4.7%	74.10	81.80	68.20	7,57,456
Nov 2022	74.45	−5.9%	79.30	81.50	69.80	4,49,472
Oct 2022	79.10	−3.1%	81.00	86.50	76.10	3,92,204
Sep 2022	81.60	−4.8%	85.80	95.00	78.55	15,44,430
Aug 2022	85.75	+19.0%	73.00	90.40	70.35	15,75,271
Jul 2022	72.05	+11.4%	64.00	75.40	64.00	4,90,473
Jun 2022	64.65	−19.1%	79.95	80.90	60.90	7,05,508
May 2022	79.95	−28.5%	111.85	119.00	75.80	26,78,126
Apr 2022	111.85	+7.0%	105.00	124.00	105.00	13,57,956
Mar 2022	104.50	+4.8%	99.75	118.00	92.20	18,98,685
Feb 2022	99.75	−23.7%	134.70	136.00	88.10	22,72,360
Jan 2022	130.75	+24.3%	107.00	155.00	101.00	60,47,313
Dec 2021	105.15	+7.2%	101.60	118.00	94.20	19,01,228
Nov 2021	98.05	−17.3%	119.00	126.65	95.65	12,14,152
Oct 2021	118.50	+4.2%	113.00	135.00	112.00	30,23,860
Sep 2021	113.70	−6.8%	122.70	125.00	111.00	14,96,190
Aug 2021	121.95	+3.9%	118.80	139.80	107.45	69,61,494
Jul 2021	117.40	+29.7%	91.00	137.00	86.00	1,83,72,222
Jun 2021	90.50	+14.8%	78.10	94.55	72.00	40,61,284
May 2021	78.85	+22.7%	63.45	88.40	61.25	34,23,127
Apr 2021	64.25	−1.1%	64.20	72.50	60.00	8,29,037
Mar 2021	64.95	−7.3%	69.40	91.05	63.05	38,36,504
Feb 2021	70.05	+3.2%	69.85	78.30	64.10	5,85,205
Jan 2021	67.90	−14.3%	80.30	83.00	66.10	12,10,831
Dec 2020	79.20	+12.9%	72.90	84.00	63.00	13,55,217
Nov 2020	70.15	+14.2%	64.50	71.50	60.20	4,83,777
Oct 2020	61.45	+7.2%	57.25	64.55	56.10	3,37,217
Sep 2020	57.30	+4.0%	54.20	61.50	48.20	4,19,332
Aug 2020	55.10	+27.8%	43.10	65.00	41.60	6,37,391
Jul 2020	43.10	−7.7%	46.75	53.15	42.75	3,49,224
Jun 2020	46.70	+28.8%	37.95	51.40	34.55	5,23,656
May 2020	36.25	−4.4%	38.60	38.90	33.20	1,22,366
Apr 2020	37.90	+47.2%	26.90	41.45	25.20	2,15,183
Mar 2020	25.75	−50.5%	53.50	54.85	23.75	3,78,852
Feb 2020	52.05	−15.4%	61.50	68.75	51.50	2,13,391
Jan 2020	61.50	−12.0%	69.00	80.85	60.10	10,98,500
Dec 2019	69.90	+9.6%	63.80	72.95	53.10	10,70,657
Nov 2019	63.80	−16.4%	76.60	84.60	61.00	2,88,828
Oct 2019	76.35	+11.8%	68.15	78.45	63.10	2,48,990
Sep 2019	68.30	+20.2%	56.55	84.00	52.35	6,16,216
Aug 2019	56.80	−1.8%	57.00	62.00	49.30	3,33,912
Jul 2019	57.85	−21.1%	73.00	81.00	56.30	2,55,868
Jun 2019	73.30	−13.5%	84.00	86.45	67.10	3,98,276
May 2019	84.70	−6.9%	90.55	96.90	75.00	2,81,351
Apr 2019	91.00	−13.1%	109.85	110.00	90.00	2,40,607
Mar 2019	104.75	+44.4%	74.45	112.40	74.30	8,38,590
Feb 2019	72.55	−22.0%	95.70	99.70	69.00	6,42,499
Jan 2019	93.00	−11.6%	105.00	110.00	81.55	5,35,134
Dec 2018	105.25	+9.9%	96.75	111.95	86.00	2,84,185
Nov 2018	95.75	+1.4%	94.50	111.90	90.70	4,33,170
Oct 2018	94.45	−4.1%	98.65	108.60	82.50	5,21,705
Sep 2018	98.50	−31.4%	143.90	146.90	95.80	5,82,054
Aug 2018	143.55	+12.1%	127.50	151.00	116.00	12,71,535
Jul 2018	128.10	+10.3%	119.75	133.70	112.00	9,33,400
Jun 2018	116.10	−17.3%	140.50	140.50	101.10	6,22,752
May 2018	140.45	−12.7%	156.55	162.10	136.00	5,37,681
Apr 2018	160.85	+8.5%	152.90	184.95	148.25	15,00,096
Mar 2018	148.25	−21.8%	188.25	194.95	132.20	9,00,194
Feb 2018	189.55	−11.9%	215.15	230.00	167.00	11,58,495
Jan 2018	215.15	−3.2%	224.00	240.60	207.10	13,07,777
Dec 2017	222.35	−6.0%	244.95	248.00	205.05	10,46,688
Nov 2017	236.65	−9.0%	258.00	274.00	218.35	9,73,645
Oct 2017	260.10	+5.4%	253.70	302.00	241.05	13,58,026
Sep 2017	246.85	+2.8%	249.40	322.70	237.00	26,54,306
Aug 2017	240.10	+44.6%	170.50	240.10	157.00	12,07,713
Jul 2017	166.05	+11.0%	149.55	177.00	142.60	5,32,104
Jun 2017	149.55	+70.9%	88.00	171.50	84.10	1,00,66,629
May 2017	87.50	−5.1%	92.90	104.70	80.70	14,45,910
Apr 2017	92.20	+15.0%	82.00	94.50	77.15	17,47,684
Mar 2017	80.15	+19.1%	67.00	83.00	61.10	14,90,729
Feb 2017	67.30	+13.8%	60.90	68.25	58.90	4,74,251
Jan 2017	59.15	+4.5%	56.20	66.00	52.20	3,81,014
Dec 2016	56.60	−3.2%	57.55	65.50	55.00	6,65,093
Nov 2016	58.50	−18.0%	70.20	75.70	49.80	5,10,597
Oct 2016	71.35	+8.0%	68.40	76.00	61.65	4,76,972
Sep 2016	66.05	−2.1%	67.10	71.80	60.70	3,57,762
Aug 2016	67.50	−12.2%	77.00	80.80	62.15	10,01,232
Jul 2016	76.85	+18.8%	65.20	83.85	64.10	23,67,609
Jun 2016	64.70	+26.9%	50.00	72.00	50.00	22,62,723
May 2016	51.00	−4.4%	51.50	66.00	49.05	2,68,663
Apr 2016	53.35	−1.6%	53.65	59.45	52.40	38,982
Mar 2016	54.20	+6.0%	51.00	59.00	49.80	1,39,667
Feb 2016	51.15	−19.0%	63.10	72.35	46.00	4,95,599
Jan 2016	63.15	−20.7%	81.35	81.95	61.50	2,52,796
Dec 2015	79.65	−2.0%	81.90	86.70	68.25	3,80,141
Nov 2015	81.30	+21.4%	66.05	88.50	64.10	7,47,184
Oct 2015	66.95	+22.1%	56.80	75.00	52.40	7,69,418
Sep 2015	54.85	−2.3%	55.00	59.85	50.00	44,364
Aug 2015	56.15	−8.0%	60.25	69.00	53.15	1,11,332
Jul 2015	61.00	+1.7%	60.30	64.50	52.65	98,135
Jun 2015	60.00	+2.3%	55.70	69.80	54.05	91,801
May 2015	58.65	+0.8%	57.00	64.00	51.90	45,259
Apr 2015	58.20	+0.4%	58.00	66.00	52.25	61,375
Mar 2015	57.95	+2.5%	57.05	61.00	49.30	1,02,270
Feb 2015	56.55	−9.0%	60.75	63.80	51.75	2,00,560
Jan 2015	62.15	+17.4%	56.00	68.00	47.70	2,11,826
Dec 2014	52.95	−5.4%	56.90	56.90	48.60	1,05,042
Nov 2014	55.95	+7.5%	52.75	57.40	45.00	2,54,712
Oct 2014	52.05	+30.1%	40.00	55.90	39.45	2,03,039
Sep 2014	40.00	−9.1%	44.00	46.45	39.80	1,75,376
Aug 2014	44.00	−12.3%	50.00	52.65	38.50	67,701
Jul 2014	50.15	+52.9%	34.00	51.70	33.50	3,79,931
Jun 2014	32.80	+51.5%	22.45	32.80	20.50	1,91,597
May 2014	21.65	+14.6%	18.50	26.00	14.60	86,923
Apr 2014	18.90	+40.0%	13.25	20.85	12.25	1,82,994
Mar 2014	13.50	−4.9%	13.50	15.25	11.95	54,375
Feb 2014	14.20	−8.7%	15.85	17.50	13.70	10,093
Jan 2014	15.55	+10.7%	14.05	16.25	14.00	16,850
Dec 2013	14.05	−6.3%	14.25	14.25	13.10	14,867
Nov 2013	15.00	−1.0%	14.40	16.50	14.40	6,998
Oct 2013	15.15	−22.7%	18.65	18.65	15.15	7,957
Sep 2013	19.60	+31.1%	15.00	22.00	14.25	14,898
Aug 2013	14.95	−16.9%	17.10	17.10	14.95	9,330
Jul 2013	18.00	+5.0%	17.50	18.50	17.00	24,136
Jun 2013	17.15	+21.2%	14.50	17.55	11.45	2,00,119
May 2013	14.15	−23.5%	17.50	20.00	14.15	1,15,910
Apr 2013	18.50	+11.8%	17.05	21.00	16.50	90,756
Mar 2013	16.55	−8.1%	17.95	21.55	16.05	3,85,244
Feb 2013	18.00	−15.9%	22.85	22.90	16.15	1,47,316
Jan 2013	21.40	−4.3%	22.95	25.55	21.05	2,00,168
Dec 2012	22.35	+8.0%	20.35	25.90	20.10	2,32,001
Nov 2012	20.70	−4.2%	21.95	24.50	19.90	3,53,158
Oct 2012	21.60	−29.4%	28.20	36.30	21.20	13,74,868
Sep 2012	30.60	+31.0%	24.50	32.00	23.65	1,12,234
Aug 2012	23.35	−10.2%	27.30	27.30	22.10	47,731
Jul 2012	26.00	−17.1%	31.50	33.95	25.10	55,896
Jun 2012	31.35	+25.4%	24.00	35.45	23.50	1,74,642
May 2012	25.00	−10.9%	28.75	32.00	23.75	87,720
Apr 2012	28.05	−7.0%	29.60	32.00	26.35	44,175
Mar 2012	30.15	−14.8%	37.40	38.75	26.25	1,95,984
Feb 2012	35.40	+3.4%	33.65	51.70	31.65	5,28,559
Jan 2012	34.25	−15.1%	39.00	41.00	33.00	44,382
Dec 2011	40.35	+15.9%	38.35	45.40	29.60	1,69,767
Nov 2011	34.80	−25.6%	46.65	48.00	34.50	2,11,336
Oct 2011	46.80	+0.3%	47.00	51.85	46.50	36,531
Sep 2011	46.65	−4.4%	47.50	50.00	44.60	69,231
Aug 2011	48.80	+17.7%	40.00	53.00	40.00	1,47,563
Jul 2011	41.45	−3.3%	41.20	48.00	37.00	2,96,219
Jun 2011	42.85	−15.5%	50.50	53.50	41.00	51,591
May 2011	50.70	−14.5%	57.80	62.95	49.95	39,626
Apr 2011	59.30	+5.0%	54.00	68.30	53.75	73,536
Mar 2011	56.50	−0.5%	59.00	68.50	49.00	75,212
Feb 2011	56.80	−7.3%	60.00	68.00	55.20	63,208
Jan 2011	61.25	−24.2%	81.00	81.95	58.00	55,850
Dec 2010	80.80	−14.4%	96.50	98.00	67.50	1,08,501
Nov 2010	94.35	−3.1%	99.90	118.50	84.00	4,26,642
Oct 2010	97.35	−0.8%	98.95	108.90	90.40	4,31,113
Sep 2010	98.15	+29.1%	77.10	102.20	76.05	12,99,648
Aug 2010	76.00	−0.4%	82.00	89.45	75.40	1,08,969
Jul 2010	76.30	−10.7%	86.80	89.00	74.00	94,406
Jun 2010	85.40	0.0%	86.00	90.45	78.85	67,982
May 2010	85.40	−12.5%	98.00	98.00	85.05	1,44,827
Apr 2010	97.60	+1.9%	98.95	120.35	94.00	4,91,505
Mar 2010	95.75	+23.9%	75.55	98.00	75.00	4,37,893
Feb 2010	77.30	+12.0%	69.05	78.90	66.15	50,711
Jan 2010	69.00	−21.1%	89.50	97.50	66.35	3,81,186
Dec 2009	87.40	+29.5%	66.55	93.95	63.00	3,61,577
Nov 2009	67.50	+8.3%	61.05	75.30	58.00	39,985
Oct 2009	62.35	−6.7%	67.00	75.00	60.60	3,22,219
Sep 2009	66.85	+1.8%	65.55	82.95	62.80	2,37,472
Aug 2009	65.65	+8.3%	63.65	69.60	55.40	97,025
Jul 2009	60.60	+10.1%	52.30	63.70	50.25	71,887
Jun 2009	55.05	−29.0%	75.00	81.95	55.05	35,852
May 2009	77.55	+98.8%	39.95	85.90	38.30	1,03,742
Apr 2009	39.00	+36.6%	27.50	42.50	27.50	83,618
Mar 2009	28.55	+3.6%	26.00	31.40	24.45	50,298
Feb 2009	27.55	−12.0%	29.50	33.00	25.25	20,978
Jan 2009	31.30	−12.2%	35.60	40.00	26.00	23,806
Dec 2008	35.65	+22.9%	33.80	40.75	23.10	33,020
Nov 2008	29.00	−16.9%	31.20	47.50	22.00	1,54,651
Oct 2008	34.90	−45.5%	63.90	67.90	30.00	60,121
Sep 2008	64.00	−25.1%	86.00	98.90	61.00	27,055
Aug 2008	85.45	+3.1%	81.90	103.90	80.00	56,747
Jul 2008	82.90	−1.3%	80.60	98.90	71.55	38,899
Jun 2008	84.00	−29.6%	119.00	119.00	84.00	67,129
May 2008	119.40	−18.8%	152.60	170.90	113.80	1,37,436
Apr 2008	147.10	+6.3%	136.00	165.00	120.05	43,102
Mar 2008	138.35	−23.6%	172.00	179.40	115.00	87,535
Feb 2008	181.00	−31.1%	270.00	290.00	170.30	1,32,458
Jan 2008	262.60	−21.2%	342.00	418.80	260.00	2,85,558
Dec 2007	333.10	+37.2%	255.00	336.40	255.00	2,85,838
Nov 2007	242.85	+16.7%	215.00	242.85	180.50	2,91,454
Oct 2007	208.15	+43.8%	146.85	237.00	129.00	36,90,375
Sep 2007	144.70	+13.8%	127.25	163.00	122.60	63,02,821
Aug 2007	127.20	+32.5%	97.00	132.45	85.55	73,24,779
Jul 2007	96.00	+21.8%	80.95	121.50	76.85	67,13,129
Jun 2007	78.85	−4.3%	84.25	84.40	71.50	4,90,633
May 2007	82.35	+28.7%	65.00	87.00	62.50	12,43,465
Apr 2007	64.00	+3.7%	60.85	69.00	53.00	3,44,189
Mar 2007	61.70	−1.4%	61.55	66.20	50.05	3,12,581
Feb 2007	62.55	−11.8%	71.95	75.50	52.05	2,34,681
Jan 2007	70.90	–	79.00	84.90	68.10	4,37,594

₹ 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	283.80	283.80	257.00	260.40	272.93	3,51,151	41.6%
28 Oct 2026	287.20	289.45	278.10	287.40	285.53	2,80,554	61.8%
27 Oct 2026	270.80	290.00	270.80	287.20	285.80	4,76,678	56.6%
26 Oct 2026	253.90	275.00	251.05	270.80	264.53	1,24,826	43.4%
23 Oct 2026	257.00	259.35	249.00	253.90	252.75	45,775	63.3%
22 Oct 2026	262.60	264.10	254.00	256.25	258.99	32,277	69.1%
21 Oct 2026	272.50	272.50	259.20	261.10	264.41	42,801	79.4%
19 Oct 2026	279.40	279.40	271.00	272.50	275.35	54,027	63.2%
16 Oct 2026	278.20	280.00	272.30	277.20	276.78	18,881	63.7%
15 Oct 2026	274.30	284.50	272.00	273.05	276.87	36,143	62.2%
14 Oct 2026	275.90	284.05	268.05	279.55	274.11	1,04,712	64.0%
13 Oct 2026	267.05	273.00	262.10	269.45	268.28	66,270	69.5%
12 Oct 2026	267.00	275.90	261.20	265.10	269.06	41,148	72.4%
9 Oct 2026	278.60	278.60	261.80	267.90	268.95	43,208	58.3%
8 Oct 2026	288.40	288.40	263.10	265.65	271.58	1,15,131	65.4%
7 Oct 2026	283.50	294.00	283.50	287.30	289.29	45,122	53.9%
6 Oct 2026	283.80	289.00	281.00	285.60	284.77	16,864	61.3%
5 Oct 2026	286.80	292.50	276.20	280.20	282.58	61,240	54.9%
1 Oct 2026	277.00	294.90	275.10	286.80	282.09	56,856	54.8%
30 Sep 2026	284.70	289.05	277.05	278.20	282.31	41,969	59.4%
29 Sep 2026	290.00	295.05	281.00	282.60	288.41	1,39,872	53.4%
28 Sep 2026	273.20	292.90	273.20	288.70	287.26	2,82,771	44.2%

Prices in ₹ per share as traded, not adjusted.