Energy Development Company share price history

NSE: ENERGYDEVBSE: 532219PowerSmall Cap

Energy Development Company Limited · Face value ₹10 · Listed Dec 1998 on BSE, Nov 2007 on NSE

₹12.79₹0.53 (3.98%)BSE ₹13.11

Share price at the NSE close on 28 Oct 2026. Previous close ₹13.32.

28 Oct: open ₹13.32, high ₹13.56, low ₹12.61

52-week range of traded prices to 28 Oct 2026

₹12.61Low, 28 Oct 2026₹29.69High, 19 Nov 2025

Market cap: ₹61 Cr3,075th largest listed
P/E: Lossover the last 12 months
P/B: 15.55
Dividend yield: Nonein the last 12 months
ROE: −94.0%
ROE without one-offs: 49.7%
ROCE: 10.9%
Volume, NSE: 37,97871.7% delivered

Energy Development Company share price by year, month and day

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

Energy Development Company's share price is on record from 2 Jan 2007, when it closed at ₹53.50, to 28 Oct 2026. Its highest close was ₹339.30 on 21 Nov 2007 and its lowest ₹3.40 on 23 Mar 2020. 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	12.79	−32.4%	20.42	12.79	18.80	20.89	12.61	72,85,598
2025	18.93	−30.4%	28.54	16.62	27.19	29.85	16.40	3,19,07,903
2024	27.19	+1.8%	36.39	19.40	26.90	37.90	18.90	3,54,63,240
2023	26.70	+39.1%	34.15	14.25	19.15	36.80	13.60	4,71,01,446
2022	19.20	−50.0%	40.30	14.50	40.30	42.30	14.30	3,46,81,540
2021	38.40	+276.5%	38.40	8.50	10.65	38.40	8.20	3,00,73,381
2020	10.20	+68.6%	11.25	3.40	5.90	11.80	3.25	88,35,998
2019	6.05	−44.0%	11.00	4.60	11.15	11.25	4.35	1,04,43,285
2018	10.80	−68.5%	35.65	7.95	34.05	37.25	7.75	2,09,89,427
2017	34.30	−55.9%	81.70	14.85	79.35	83.95	14.50	6,27,30,293
2016	77.85	+111.8%	237.15	36.45	37.00	248.00	35.00	8,76,33,901
2015	36.75	+91.4%	41.20	13.25	19.25	41.95	12.40	67,02,658
2014	19.20	+21.9%	30.45	15.05	15.15	31.90	14.25	17,58,703
2013	15.75	−37.6%	26.75	10.15	25.50	27.40	9.55	14,22,439
2012	25.25	−17.5%	44.90	22.65	31.00	52.20	21.00	33,74,869
2011	30.60	−37.1%	51.75	23.75	49.90	53.70	23.00	25,89,189
2010	48.65	−20.2%	77.85	40.00	62.90	81.25	38.25	1,54,24,541
2009	61.00	+37.4%	78.75	32.40	43.95	82.00	31.10	37,45,857
2008	44.40	−82.9%	311.70	32.70	255.25	342.90	31.10	40,27,881
2007BSE close	258.95	–	339.30	48.35	53.80	356.30	46.55	71,30,927

₹ 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	12.79	−11.1%	14.99	14.99	12.61	3,91,502
Sep 2026	14.39	−9.4%	15.88	16.19	14.00	4,83,470
Aug 2026	15.88	−5.0%	16.75	17.70	15.56	6,01,731
Jul 2026	16.72	+2.8%	16.20	18.50	16.03	10,48,688
Jun 2026	16.26	−1.1%	16.30	17.92	15.86	8,16,366
May 2026	16.44	−4.5%	17.22	18.30	15.67	7,19,981
Apr 2026	17.21	+30.9%	13.21	17.69	13.21	8,91,484
Mar 2026	13.15	−20.9%	16.50	16.60	13.15	8,36,706
Feb 2026	16.62	−5.8%	17.20	18.20	16.15	5,61,037
Jan 2026	17.65	−6.8%	18.80	20.89	16.55	9,34,633
Dec 2025	18.93	−13.4%	21.93	23.90	18.25	14,16,557
Nov 2025	21.85	+11.0%	19.69	29.69	18.56	1,55,22,611
Oct 2025	19.69	+3.9%	18.95	21.24	18.80	10,11,529
Sep 2025	18.95	−1.4%	18.73	21.00	18.55	5,15,472
Aug 2025	19.22	−7.1%	20.68	21.40	19.10	5,49,038
Jul 2025	20.68	−7.3%	22.50	23.65	19.25	7,42,965
Jun 2025	22.31	+15.4%	19.35	29.85	18.70	69,45,371
May 2025	19.34	+6.6%	18.57	20.86	17.01	9,15,527
Apr 2025	18.14	+8.6%	17.29	21.50	16.74	11,00,572
Mar 2025	16.71	−10.7%	19.40	19.48	16.40	12,21,968
Feb 2025	18.71	−23.2%	24.60	25.15	17.75	7,72,280
Jan 2025	24.36	−10.4%	27.19	28.89	21.95	11,94,013
Dec 2024	27.19	−1.8%	28.40	37.90	26.01	45,23,174
Nov 2024	27.69	+12.2%	25.88	28.50	23.61	26,99,096
Oct 2024	24.67	+2.8%	24.49	25.20	19.82	11,34,336
Sep 2024	23.99	−11.1%	26.80	27.00	23.00	10,65,202
Aug 2024	26.98	−3.9%	29.09	32.64	25.31	57,56,971
Jul 2024	28.07	+18.6%	24.05	28.20	23.05	57,13,565
Jun 2024	23.66	+11.1%	21.95	23.89	20.30	22,65,344
May 2024	21.30	−15.0%	25.45	25.45	21.20	17,84,579
Apr 2024	25.05	+13.9%	22.45	30.00	21.65	57,26,582
Mar 2024	22.00	+3.8%	21.25	23.55	18.90	16,04,316
Feb 2024	21.20	−31.6%	30.40	30.40	21.20	6,00,818
Jan 2024	31.00	+16.1%	26.90	31.00	24.25	25,89,257
Dec 2023	26.70	+40.5%	18.80	36.80	18.80	1,97,27,449
Nov 2023	19.00	+7.3%	18.00	21.30	17.60	29,09,291
Oct 2023	17.70	−11.9%	20.00	22.30	16.60	27,38,322
Sep 2023	20.10	+13.6%	17.45	23.75	17.30	76,77,406
Aug 2023	17.70	+4.7%	17.10	18.20	15.60	18,46,943
Jul 2023	16.90	+0.9%	16.75	18.85	16.55	14,11,655
Jun 2023	16.75	+2.1%	16.85	19.15	15.60	17,00,502
May 2023	16.40	−4.9%	17.55	18.85	16.05	16,37,403
Apr 2023	17.25	+9.5%	16.45	21.90	15.90	22,40,165
Mar 2023	15.75	−13.2%	18.05	18.85	13.60	11,24,392
Feb 2023	18.15	−8.6%	20.50	21.80	17.75	13,63,821
Jan 2023	19.85	+3.4%	19.15	22.45	17.40	27,24,097
Dec 2022	19.20	−1.3%	19.90	24.15	17.00	35,39,876
Nov 2022	19.45	+6.3%	18.75	20.60	17.80	31,51,509
Oct 2022	18.30	−6.9%	19.50	19.95	17.05	21,85,274
Sep 2022	19.65	+13.6%	17.35	24.70	17.10	64,59,808
Aug 2022	17.30	+2.1%	17.00	18.40	15.00	25,48,078
Jul 2022	16.95	+6.3%	16.45	17.95	14.55	19,65,422
Jun 2022	15.95	+4.2%	15.95	18.35	14.30	15,90,862
May 2022	15.30	−20.7%	19.00	20.10	14.45	14,03,108
Apr 2022	19.30	−9.0%	21.00	22.95	19.10	24,06,917
Mar 2022	21.20	+23.6%	17.40	25.85	16.35	19,84,013
Feb 2022	17.15	−37.1%	27.75	33.00	17.10	19,95,830
Jan 2022	27.25	−29.0%	40.30	42.30	25.50	54,50,843
Dec 2021	38.40	+129.3%	16.10	38.40	15.20	91,27,923
Nov 2021	16.75	+61.1%	10.20	19.40	10.00	43,30,121
Oct 2021	10.40	+6.1%	10.10	11.80	9.50	20,39,268
Sep 2021	9.80	+3.7%	9.70	9.85	8.80	11,28,538
Aug 2021	9.45	−17.1%	11.70	11.70	8.55	10,53,481
Jul 2021	11.40	−15.6%	13.50	13.50	11.00	20,90,941
Jun 2021	13.50	+36.4%	10.05	14.10	9.60	41,19,028
May 2021	9.90	+16.5%	8.65	10.85	8.20	14,13,419
Apr 2021	8.50	−3.4%	8.85	9.90	8.45	6,11,227
Mar 2021	8.80	−12.9%	10.35	10.95	8.60	6,05,560
Feb 2021	10.10	−7.3%	10.90	12.70	9.65	13,27,222
Jan 2021	10.90	+6.9%	10.65	16.55	10.45	22,26,653
Dec 2020	10.20	+51.1%	7.00	11.80	6.45	21,21,132
Nov 2020	6.75	+32.4%	5.20	7.45	4.90	7,46,071
Oct 2020	5.10	−7.3%	5.65	5.95	4.60	4,07,214
Sep 2020	5.50	−19.1%	6.80	6.85	5.00	5,42,517
Aug 2020	6.80	+15.3%	5.90	7.45	5.40	8,80,901
Jul 2020	5.90	−24.4%	8.15	8.95	5.60	8,58,971
Jun 2020	7.80	+48.6%	5.40	7.80	5.30	8,37,606
May 2020	5.25	+9.4%	4.90	5.30	4.35	3,53,032
Apr 2020	4.80	+11.6%	4.30	5.15	3.85	4,32,841
Mar 2020	4.30	−14.9%	5.00	5.55	3.25	7,55,907
Feb 2020	5.05	−12.9%	5.90	6.05	4.95	4,69,099
Jan 2020	5.80	−4.1%	5.90	6.60	5.70	4,30,707
Dec 2019	6.05	−9.0%	6.65	6.85	5.20	2,51,298
Nov 2019	6.65	+27.9%	5.35	6.95	4.90	5,88,612
Oct 2019	5.20	−6.3%	5.75	5.75	4.55	3,17,227
Sep 2019	5.55	−2.6%	5.70	8.50	5.05	7,32,247
Aug 2019	5.70	+2.7%	5.75	5.90	4.35	5,67,502
Jul 2019	5.55	−8.3%	6.05	6.80	5.40	7,43,759
Jun 2019	6.05	−12.9%	7.20	7.20	5.80	4,34,561
May 2019	6.95	+2.2%	6.90	7.60	5.95	15,84,932
Apr 2019	6.80	+1.5%	6.85	8.90	6.40	12,75,015
Mar 2019	6.70	−26.4%	9.10	9.70	6.35	23,15,747
Feb 2019	9.10	−10.8%	10.20	10.45	8.35	12,46,285
Jan 2019	10.20	−5.6%	11.15	11.25	9.30	3,86,100
Dec 2018	10.80	0.0%	10.65	12.10	10.00	2,94,629
Nov 2018	10.80	+4.9%	10.50	11.50	10.20	3,13,681
Oct 2018	10.30	+17.7%	9.90	12.50	7.75	31,53,908
Sep 2018	8.75	−36.8%	13.85	14.20	8.55	9,15,299
Aug 2018	13.85	−14.5%	16.05	16.45	13.35	11,32,114
Jul 2018	16.20	+8.0%	15.70	16.90	13.55	4,62,350
Jun 2018	15.00	−16.0%	17.95	18.30	14.65	5,86,840
May 2018	17.85	−14.8%	21.60	21.60	17.00	7,31,050
Apr 2018	20.95	+16.7%	18.55	26.30	18.00	13,36,099
Mar 2018	17.95	−24.3%	23.70	24.10	17.10	20,20,780
Feb 2018	23.70	−9.0%	26.60	29.30	21.35	18,54,110
Jan 2018	26.05	−24.1%	34.05	37.25	25.85	81,88,567
Dec 2017	34.30	+60.3%	21.80	40.40	20.00	95,50,103
Nov 2017	21.40	−0.2%	21.50	22.15	19.00	12,73,611
Oct 2017	21.45	+2.9%	21.85	24.50	18.00	29,52,915
Sep 2017	20.85	+33.7%	15.70	24.85	14.50	42,47,172
Aug 2017	15.60	−34.6%	23.65	27.50	15.10	33,18,591
Jul 2017	23.85	−15.1%	28.30	29.40	23.65	30,91,070
Jun 2017	28.10	+12.2%	25.30	34.20	25.20	42,45,363
May 2017	25.05	−21.0%	31.10	32.50	23.50	27,11,633
Apr 2017	31.70	−3.8%	33.15	35.40	29.25	46,97,287
Mar 2017	32.95	−25.1%	45.95	45.95	32.60	2,10,18,092
Feb 2017	44.00	−26.4%	59.00	62.00	43.35	31,68,497
Jan 2017	59.80	−23.2%	79.35	83.95	59.50	24,55,959
Dec 2016	77.85	+24.4%	60.55	77.85	56.55	1,57,82,135
Nov 2016	62.60	−72.7%	231.00	248.00	62.60	1,77,06,037
Oct 2016	228.90	+5.0%	240.00	246.60	196.25	46,39,207
Sep 2016	218.05	+31.5%	165.75	221.50	165.00	81,41,060
Aug 2016	165.85	+48.2%	112.00	167.80	107.00	60,88,183
Jul 2016	111.90	+44.2%	80.00	114.80	77.60	66,14,698
Jun 2016	77.60	+9.7%	70.50	83.20	68.40	54,00,018
May 2016	70.75	−1.6%	71.50	75.70	62.75	71,07,530
Apr 2016	71.90	+3.8%	68.00	75.00	60.10	51,88,037
Mar 2016	69.30	+44.8%	48.00	72.70	47.00	47,88,934
Feb 2016	47.85	+9.9%	43.50	49.00	35.95	31,19,831
Jan 2016	43.55	+18.5%	37.00	48.20	35.00	30,58,231
Dec 2015	36.75	−1.6%	37.50	40.20	34.30	4,63,040
Nov 2015	37.35	+10.3%	34.85	41.95	32.55	10,49,171
Oct 2015	33.85	+20.0%	29.60	41.45	27.75	18,98,453
Sep 2015	28.20	+8.0%	25.00	28.20	14.95	16,93,125
Aug 2015	26.10	+64.2%	16.45	28.50	15.55	9,86,228
Jul 2015	15.90	+13.6%	14.00	17.95	13.20	1,27,637
Jun 2015	14.00	−14.1%	16.25	17.75	12.40	1,00,317
May 2015	16.30	−2.4%	16.40	17.95	16.00	17,434
Apr 2015	16.70	+10.2%	15.70	20.25	15.70	34,725
Mar 2015	15.15	−16.3%	18.50	20.00	14.55	1,59,871
Feb 2015	18.10	−9.0%	19.40	21.50	16.30	1,05,321
Jan 2015	19.90	+3.6%	19.25	22.80	17.25	67,336
Dec 2014	19.20	−17.4%	22.80	23.05	17.10	59,760
Nov 2014	23.25	+23.0%	18.35	24.90	18.00	1,46,929
Oct 2014	18.90	+1.3%	18.30	20.45	16.80	30,873
Sep 2014	18.65	+11.3%	16.70	21.45	16.70	76,396
Aug 2014	16.75	−10.4%	19.05	22.00	16.70	76,539
Jul 2014	18.70	−25.2%	26.00	26.00	18.70	1,27,633
Jun 2014	25.00	−2.9%	26.35	31.90	22.85	2,87,449
May 2014	25.75	+58.0%	16.10	31.35	14.25	4,95,040
Apr 2014	16.30	+7.2%	15.05	17.95	15.00	51,843
Mar 2014	15.20	−7.6%	16.20	17.55	14.40	1,33,558
Feb 2014	16.45	−8.6%	18.00	18.00	15.60	1,02,024
Jan 2014	18.00	+14.3%	15.15	18.75	14.60	1,70,659
Dec 2013	15.75	+4.7%	15.50	15.90	13.40	24,187
Nov 2013	15.05	+13.2%	13.10	16.35	13.10	19,939
Oct 2013	13.30	−18.9%	15.60	17.60	13.30	5,122
Sep 2013	16.40	+58.5%	11.35	16.40	9.55	28,209
Aug 2013	10.35	−17.2%	13.35	13.35	10.10	9,953
Jul 2013	12.50	−18.6%	15.35	15.90	12.05	33,374
Jun 2013	15.35	−14.0%	17.00	18.35	15.20	52,738
May 2013	17.85	+0.6%	17.10	18.65	16.65	42,721
Apr 2013	17.75	+19.5%	15.05	20.00	14.95	72,349
Mar 2013	14.85	−28.6%	20.00	21.00	13.85	2,36,721
Feb 2013	20.80	−9.8%	22.85	23.50	19.40	1,06,721
Jan 2013	23.05	−8.7%	25.50	27.40	21.40	7,90,405
Dec 2012	25.25	+7.7%	23.30	33.70	21.00	5,85,008
Nov 2012	23.45	−7.1%	25.05	26.80	22.35	3,75,063
Oct 2012	25.25	−14.8%	29.65	31.45	24.45	6,77,071
Sep 2012	29.65	+13.0%	26.50	32.40	25.55	1,12,147
Aug 2012	26.25	−8.2%	28.40	30.60	26.05	74,903
Jul 2012	28.60	−6.4%	31.40	43.00	27.10	3,43,968
Jun 2012	30.55	+3.7%	29.00	36.95	27.50	68,036
May 2012	29.45	−4.1%	31.00	32.00	26.25	81,030
Apr 2012	30.70	−7.4%	33.90	39.25	29.50	81,587
Mar 2012	33.15	−10.0%	36.35	52.20	31.15	6,48,378
Feb 2012	36.85	+3.8%	36.40	47.75	33.05	2,85,613
Jan 2012	35.50	+16.0%	31.00	37.95	30.05	42,065
Dec 2011	30.60	−21.3%	39.50	41.75	30.00	1,20,150
Nov 2011	38.90	−6.5%	41.00	49.80	37.05	1,24,922
Oct 2011	41.60	+10.9%	36.50	42.95	32.50	1,15,911
Sep 2011	37.50	−0.9%	37.05	41.50	33.40	1,40,064
Aug 2011	37.85	+14.0%	33.15	38.20	23.00	2,95,813
Jul 2011	33.20	−5.7%	35.85	37.65	30.55	1,60,753
Jun 2011	35.20	+2.9%	35.40	36.50	33.10	84,654
May 2011	34.20	−15.6%	40.10	40.15	33.50	83,387
Apr 2011	40.50	−0.7%	41.60	47.00	38.60	3,52,112
Mar 2011	40.80	+15.7%	35.30	48.70	30.20	5,97,270
Feb 2011	35.25	−9.6%	40.50	42.90	28.10	3,09,848
Jan 2011	39.00	−19.8%	49.90	53.70	38.05	2,04,305
Dec 2010	48.65	+2.3%	49.85	57.45	43.85	4,93,416
Nov 2010	47.55	−27.2%	65.60	71.00	46.85	1,14,530
Oct 2010	65.30	−5.1%	69.90	81.25	65.10	17,22,314
Sep 2010	68.80	+71.4%	40.00	76.15	38.25	53,67,550
Aug 2010	40.15	−12.7%	46.00	49.75	39.00	2,29,640
Jul 2010	46.00	+0.5%	45.70	50.75	45.20	6,76,147
Jun 2010	45.75	+1.7%	45.20	47.40	41.00	9,70,722
May 2010	45.00	−28.8%	62.40	65.45	42.65	6,93,691
Apr 2010	63.20	+16.4%	55.25	77.70	55.00	31,74,371
Mar 2010	54.30	−11.6%	62.90	66.90	53.80	4,03,576
Feb 2010	61.45	+1.8%	59.60	76.00	59.60	4,13,476
Jan 2010	60.35	−1.1%	62.90	79.90	58.30	11,65,108
Dec 2009	61.00	+7.7%	55.10	64.80	55.05	1,46,153
Nov 2009	56.65	+0.4%	57.80	62.90	50.00	99,239
Oct 2009	56.45	−14.5%	66.25	78.85	55.00	4,12,955
Sep 2009	66.05	+0.3%	67.10	73.90	62.00	1,97,106
Aug 2009	65.85	−3.1%	66.05	70.00	59.50	1,47,690
Jul 2009	67.95	+5.4%	61.65	76.70	50.50	6,90,678
Jun 2009	64.45	−9.6%	73.40	82.00	62.50	5,19,962
May 2009	71.30	+55.5%	48.00	72.10	45.35	4,00,654
Apr 2009	45.85	+13.8%	39.05	55.55	39.05	3,87,619
Mar 2009	40.30	+18.2%	32.50	50.95	31.10	3,72,384
Feb 2009	34.10	−14.1%	39.10	41.45	34.10	2,35,337
Jan 2009	39.70	−10.6%	43.95	53.00	34.60	1,36,080
Dec 2008	44.40	+27.0%	35.00	45.90	31.10	3,41,386
Nov 2008	34.95	−16.4%	41.40	58.15	34.95	1,11,399
Oct 2008	41.80	−52.4%	90.80	106.25	40.00	1,64,663
Sep 2008	87.80	−26.4%	118.00	129.25	85.05	3,46,234
Aug 2008	119.35	−19.5%	141.65	163.50	115.00	5,28,171
Jul 2008	148.25	+49.7%	99.00	165.00	92.30	11,69,492
Jun 2008	99.05	−14.7%	113.05	121.40	93.00	1,42,596
May 2008	116.10	−18.2%	146.00	154.95	108.00	1,50,997
Apr 2008	142.00	+54.7%	96.40	170.25	93.00	2,35,947
Mar 2008	91.80	−39.0%	148.00	151.60	79.75	1,66,985
Feb 2008	150.60	−3.6%	150.00	180.85	141.70	1,25,935
Jan 2008	156.30	−39.6%	255.25	342.90	156.30	5,44,076
Dec 2007	258.95	−1.2%	250.35	289.10	245.00	4,93,838
Nov 2007BSE close	262.15	+59.8%	172.25	356.30	172.25	11,62,873
Oct 2007BSE close	164.05	+98.2%	85.00	164.05	69.40	13,30,543
Sep 2007BSE close	82.75	+48.4%	58.00	94.80	51.05	18,03,384
Aug 2007BSE close	55.75	−5.8%	59.50	64.90	50.00	3,60,336
Jul 2007BSE close	59.20	+2.6%	59.00	66.90	55.00	4,76,387
Jun 2007BSE close	57.70	+17.8%	49.90	65.00	46.55	3,87,386
May 2007BSE close	49.00	−16.9%	59.00	62.00	47.55	1,00,148
Apr 2007BSE close	59.00	+10.3%	51.55	64.00	50.25	1,04,989
Mar 2007BSE close	53.50	−11.1%	60.00	61.50	48.75	1,75,823
Feb 2007BSE close	60.15	−11.3%	66.00	74.75	59.00	1,97,177
Jan 2007BSE close	67.80	–	53.80	77.00	53.25	5,38,043

₹ 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	13.32	13.56	12.61	12.79	13.10	37,978	71.7%
27 Oct 2026	13.78	13.78	13.15	13.32	13.40	20,180	64.0%
26 Oct 2026	12.91	13.69	12.88	13.53	13.32	18,230	68.7%
23 Oct 2026	13.52	13.89	12.67	12.79	12.91	36,940	72.7%
22 Oct 2026	13.59	14.69	13.45	13.58	13.95	17,156	65.8%
21 Oct 2026	14.31	14.53	13.42	13.59	13.91	28,462	71.1%
19 Oct 2026	14.26	14.71	13.75	14.31	14.24	11,715	64.5%
16 Oct 2026	14.11	14.58	14.00	14.32	14.24	9,961	61.9%
15 Oct 2026	14.59	14.76	14.01	14.28	14.30	16,438	68.7%
14 Oct 2026	13.57	14.69	13.40	14.31	14.28	27,469	82.7%
13 Oct 2026	13.35	14.15	13.17	13.44	13.48	21,345	66.8%
12 Oct 2026	14.41	14.54	12.65	13.66	13.54	53,938	59.8%
9 Oct 2026	14.15	14.64	14.14	14.27	14.29	11,991	71.6%
8 Oct 2026	14.75	14.75	13.77	14.14	14.15	19,761	73.3%
7 Oct 2026	14.18	14.74	14.03	14.57	14.48	31,805	48.7%
6 Oct 2026	14.54	14.80	14.21	14.36	14.45	7,848	77.3%
5 Oct 2026	14.97	14.97	14.20	14.40	14.39	9,299	74.0%
1 Oct 2026	14.99	14.99	14.10	14.52	14.40	10,986	62.1%
30 Sep 2026	14.48	14.98	14.10	14.39	14.39	30,784	74.8%
29 Sep 2026	14.60	14.90	14.59	14.60	14.72	17,191	58.1%
28 Sep 2026	15.30	15.30	14.72	14.83	14.87	11,168	73.6%
25 Sep 2026	15.01	15.39	14.70	15.25	14.92	16,457	68.0%

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
17 Nov 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.