Ester Industries share price history

NSE: ESTERBSE: 500136Industrial ProductsSmall Cap

Ester Industries Limited · Face value ₹5 · Listed Jun 1988 on BSE, Jun 2011 on NSE

₹88.38₹0.51 (0.57%)BSE ₹88.40

Share price at the NSE close on 30 Oct 2026. Previous close ₹88.89.

30 Oct: open ₹88.89, high ₹94.50, low ₹87.25

52-week range of traded prices to 30 Oct 2026

₹68.55Low, 30 Mar 2026₹120.00High, 19 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹922 Cr1,529th largest listed
P/E: Lossover the last 12 months
P/B: Shares changed
Dividend yield: 0.28%
ROE: −0.2%
ROE without one-offs: 0.0%
ROCE: 3.5%
Debt to equity: 0.93
Volume, NSE: 1,47,55831.3% delivered

Ester Industries share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Ester Industries' share price is on record from 2 Jan 2007, when it closed at ₹6.34, to 30 Oct 2026. Its highest close was ₹182.15 on 6 Oct 2022 and its lowest ₹5.67 on 3 May 2007. 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	88.38	−13.6%	108.00	70.67	102.33	109.79	68.55	3,12,91,425
2025	102.32	−32.9%	170.35	101.28	152.90	174.90	99.00	5,75,00,969
2024	152.53	+71.8%	172.24	84.95	94.90	178.00	84.60	13,11,12,059
2023	88.80	−31.9%	133.15	82.20	131.55	135.80	81.90	3,14,87,621
2022	130.45	+1.9%	182.15	115.00	128.90	190.00	109.70	5,16,91,031
2021	128.05	+9.0%	157.05	100.25	119.85	164.75	99.00	8,60,94,414
2020	117.50	+255.5%	132.55	23.50	34.50	137.00	22.35	7,77,12,512
2019	33.05	−9.3%	39.75	24.15	36.80	41.85	22.50	1,31,97,290
2018	36.45	−40.8%	77.20	33.60	61.00	77.90	33.50	4,04,18,601
2017	61.55	+62.4%	63.35	31.40	38.00	65.20	30.00	4,25,87,083
2016	37.90	−57.4%	89.20	34.95	89.00	92.45	33.75	3,55,07,926
2015	88.90	+366.7%	99.90	15.80	19.00	108.15	15.30	5,03,74,453
2014	19.05	+41.1%	30.10	10.05	13.80	31.60	9.90	70,99,351
2013	13.50	−18.9%	18.85	7.40	17.15	19.65	7.05	33,90,367
2012	16.65	−19.4%	27.65	16.05	21.45	29.35	15.20	42,08,832
2011BSE close	20.65	−75.2%	82.00	20.25	84.20	84.50	19.50	2,42,05,297
2010BSE close	83.30	+262.2%	101.95	17.35	23.10	104.65	17.10	5,88,43,539
2009BSE close	23.00	+146.0%	27.65	8.30	9.39	28.15	8.00	3,58,26,686
2008BSE close	9.35	−47.0%	18.65	6.89	18.45	19.40	6.55	85,18,515
2007BSE close	17.64	–	17.64	5.67	6.40	17.64	5.55	1,47,56,640

₹ 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	88.38	−12.7%	102.00	104.80	83.20	25,50,770
Sep 2026	101.22	+10.3%	93.50	101.46	83.00	47,81,442
Aug 2026	91.73	+4.4%	89.39	107.90	85.10	64,16,738
Jul 2026	87.90	−2.2%	90.01	95.32	84.66	13,67,874
Jun 2026	89.86	−2.5%	92.11	95.90	84.50	12,58,268
May 2026	92.15	+2.2%	90.18	105.94	89.50	34,36,159
Apr 2026	90.18	+27.6%	74.21	95.54	74.21	36,59,672
Mar 2026	70.67	−33.1%	101.00	102.32	68.55	30,31,264
Feb 2026	105.62	+10.9%	95.00	109.79	94.40	34,25,516
Jan 2026	95.26	−6.9%	102.33	103.29	90.00	13,63,722
Dec 2025	102.32	−6.3%	110.00	110.20	99.00	16,97,164
Nov 2025	109.18	−1.9%	111.35	120.00	102.35	47,62,711
Oct 2025	111.35	+2.7%	109.00	132.45	109.00	65,31,004
Sep 2025	108.44	−0.4%	108.10	122.40	106.96	27,80,758
Aug 2025	108.84	−4.8%	115.46	118.00	102.99	26,48,407
Jul 2025	114.33	−11.2%	129.20	132.60	113.80	38,20,392
Jun 2025	128.77	−8.6%	140.50	144.00	124.31	33,79,560
May 2025	140.85	+14.8%	122.00	156.00	112.01	1,10,59,577
Apr 2025	122.71	+2.1%	120.00	137.85	104.70	33,89,695
Mar 2025	120.18	−7.7%	130.15	136.09	115.32	44,31,924
Feb 2025	130.23	−11.5%	147.07	173.01	129.07	52,67,423
Jan 2025	147.07	−3.6%	152.90	174.90	127.06	77,32,354
Dec 2024	152.53	+0.3%	151.40	173.85	149.16	1,19,50,156
Nov 2024	152.02	+5.1%	145.90	175.00	139.10	70,07,919
Oct 2024	144.70	−7.7%	153.00	159.00	132.80	57,24,460
Sep 2024	156.80	+12.0%	140.01	178.00	134.44	2,27,17,475
Aug 2024	140.01	−2.6%	141.35	164.90	130.30	1,62,57,820
Jul 2024	143.69	+25.1%	115.00	153.30	104.57	1,80,65,548
Jun 2024	114.83	+3.6%	115.00	122.75	98.00	44,38,174
May 2024	110.85	−7.5%	119.90	132.45	110.00	79,72,326
Apr 2024	119.90	+41.1%	85.25	128.00	85.25	1,26,02,451
Mar 2024	84.95	−16.3%	102.65	108.40	84.60	43,15,176
Feb 2024	101.45	+5.8%	96.25	110.90	85.60	1,30,01,917
Jan 2024	95.85	+7.9%	94.90	106.80	90.90	70,58,637
Dec 2023	88.80	−2.1%	91.65	94.30	86.10	26,46,397
Nov 2023	90.75	−0.8%	91.45	94.95	81.90	33,89,530
Oct 2023	91.50	−2.8%	93.80	99.80	87.50	22,23,006
Sep 2023	94.10	−1.8%	96.30	97.85	90.20	27,53,923
Aug 2023	95.80	−12.0%	109.50	110.85	88.20	42,59,543
Jul 2023	108.90	−1.3%	110.95	115.25	105.50	20,69,734
Jun 2023	110.35	−2.0%	113.00	128.00	109.00	23,28,485
May 2023	112.65	+0.3%	113.85	135.80	107.15	45,31,034
Apr 2023	112.30	+29.2%	88.10	114.85	87.55	13,76,702
Mar 2023	86.90	−5.4%	91.50	101.55	82.40	20,48,213
Feb 2023	91.85	−27.5%	128.25	128.25	88.75	26,30,430
Jan 2023	126.65	−2.9%	131.55	135.00	120.00	12,30,624
Dec 2022	130.45	−6.8%	140.10	144.70	118.65	20,81,956
Nov 2022	139.95	−19.1%	173.10	174.80	132.80	31,64,959
Oct 2022	172.95	+5.7%	162.25	190.00	160.00	49,96,674
Sep 2022	163.60	+0.6%	163.00	181.00	149.35	62,42,533
Aug 2022	162.65	+22.5%	133.50	174.50	127.20	60,81,113
Jul 2022	132.75	+9.2%	121.45	137.45	118.85	11,44,577
Jun 2022	121.55	−10.9%	137.70	159.80	113.00	19,31,932
May 2022	136.40	−15.3%	160.00	163.00	125.30	40,24,519
Apr 2022	161.05	+12.7%	143.85	187.50	143.20	1,23,95,799
Mar 2022	142.95	+14.6%	122.25	148.00	109.70	34,15,447
Feb 2022	124.75	−7.7%	135.00	147.90	118.00	39,05,270
Jan 2022	135.10	+5.5%	128.90	144.00	120.05	23,06,252
Dec 2021	128.05	+6.2%	121.85	138.00	118.00	23,61,856
Nov 2021	120.55	−10.3%	135.50	150.00	114.15	38,76,886
Oct 2021	134.35	−9.0%	147.60	157.30	130.00	37,26,149
Sep 2021	147.60	+10.8%	133.60	157.00	132.20	63,37,558
Aug 2021	133.25	−4.4%	140.80	164.75	124.50	1,16,34,026
Jul 2021	139.40	+2.8%	135.70	154.90	132.20	85,88,805
Jun 2021	135.65	−1.5%	138.75	147.90	129.90	65,33,326
May 2021	137.75	−5.9%	148.00	159.00	136.95	94,13,766
Apr 2021	146.40	+25.4%	118.70	152.00	112.55	1,12,02,610
Mar 2021	116.75	+11.8%	105.25	129.40	104.60	95,74,205
Feb 2021	104.40	−11.5%	118.70	123.70	99.00	70,67,488
Jan 2021	117.90	+0.3%	119.85	129.50	106.10	57,77,739
Dec 2020	117.50	−7.6%	128.40	133.00	98.05	94,18,126
Nov 2020	127.20	+4.6%	121.85	137.00	106.65	1,43,26,594
Oct 2020	121.60	+64.4%	75.30	133.75	74.80	2,06,71,810
Sep 2020	73.95	+13.9%	65.00	83.45	62.25	50,66,844
Aug 2020	64.90	+15.5%	57.40	80.25	56.50	80,51,962
Jul 2020	56.20	+9.0%	54.10	64.30	50.55	64,15,974
Jun 2020	51.55	+67.1%	30.95	54.40	30.15	50,00,079
May 2020	30.85	−3.1%	30.50	30.90	27.15	6,09,770
Apr 2020	31.85	+32.4%	24.90	33.20	23.95	10,53,954
Mar 2020	24.05	−31.6%	35.35	38.00	22.35	19,21,490
Feb 2020	35.15	−9.6%	38.90	45.20	34.90	29,31,471
Jan 2020	38.90	+17.7%	34.50	43.90	32.30	22,44,438
Dec 2019	33.05	−1.2%	33.50	34.70	28.50	10,45,209
Nov 2019	33.45	+7.7%	31.35	37.25	31.05	6,88,975
Oct 2019	31.05	−3.9%	32.70	32.70	28.60	5,71,786
Sep 2019	32.30	+2.1%	31.65	39.00	30.75	8,02,815
Aug 2019	31.65	+25.8%	24.20	41.85	22.50	26,94,662
Jul 2019	25.15	−16.4%	29.90	30.95	23.75	6,95,558
Jun 2019	30.10	−12.6%	34.75	36.10	28.35	5,24,457
May 2019	34.45	+4.6%	33.10	39.55	32.00	16,95,301
Apr 2019	32.95	−5.7%	35.40	37.50	32.60	6,09,596
Mar 2019	34.95	+14.6%	31.00	41.30	30.90	14,57,457
Feb 2019	30.50	+1.8%	31.10	33.00	29.00	16,73,544
Jan 2019	29.95	−17.8%	36.80	38.90	26.50	7,37,930
Dec 2018	36.45	+3.7%	35.05	39.45	33.50	6,30,138
Nov 2018	35.15	−15.3%	41.65	52.00	34.95	19,54,200
Oct 2018	41.50	+1.5%	43.30	43.70	35.75	18,56,811
Sep 2018	40.90	−15.7%	49.00	54.95	38.65	50,92,590
Aug 2018	48.50	−1.9%	50.05	63.70	46.00	42,55,509
Jul 2018	49.45	+9.2%	45.50	51.80	43.00	13,11,781
Jun 2018	45.30	−19.5%	57.05	57.50	42.70	10,74,015
May 2018	56.30	−20.9%	71.90	71.90	53.50	17,53,180
Apr 2018	71.15	+6.9%	67.00	77.90	66.10	29,03,497
Mar 2018	66.55	+1.8%	64.90	75.30	57.00	31,53,561
Feb 2018	65.35	−10.9%	72.80	77.00	58.85	51,75,504
Jan 2018	73.35	+19.2%	61.00	73.50	57.60	1,12,57,815
Dec 2017	61.55	+61.5%	38.95	65.20	34.00	1,12,75,807
Nov 2017	38.10	−12.3%	43.95	44.95	37.20	24,11,432
Oct 2017	43.45	+19.7%	36.40	46.80	35.20	25,60,304
Sep 2017	36.30	−1.8%	37.95	41.65	33.50	14,05,131
Aug 2017	36.95	−2.4%	38.45	38.55	30.00	17,25,988
Jul 2017	37.85	+3.1%	36.80	45.60	36.25	17,40,819
Jun 2017	36.70	−2.9%	38.20	39.95	35.55	7,40,338
May 2017	37.80	−17.4%	46.10	47.45	36.25	45,63,822
Apr 2017	45.75	−2.3%	48.35	49.70	43.75	29,61,977
Mar 2017	46.85	+20.1%	38.50	47.45	38.50	19,89,839
Feb 2017	39.00	−6.5%	39.80	45.00	37.75	9,54,313
Jan 2017	41.70	+10.0%	38.00	55.00	37.75	1,02,57,313
Dec 2016	37.90	−2.6%	39.05	41.50	34.65	13,48,175
Nov 2016	38.90	−26.8%	53.20	54.00	34.55	20,32,077
Oct 2016	53.15	+15.4%	47.90	59.50	45.50	47,51,989
Sep 2016	46.05	+10.2%	41.95	51.65	39.95	33,96,301
Aug 2016	41.80	−4.5%	44.90	55.00	39.30	31,96,841
Jul 2016	43.75	−19.1%	54.35	59.40	43.00	20,75,022
Jun 2016	54.10	−1.7%	55.60	59.90	48.40	11,61,638
May 2016	55.05	−11.2%	61.80	63.70	52.00	11,71,207
Apr 2016	62.00	+18.2%	52.60	66.75	52.55	22,63,798
Mar 2016	52.45	+42.5%	37.40	64.90	37.20	67,96,696
Feb 2016	36.80	−44.2%	66.50	67.10	33.75	31,93,589
Jan 2016	65.90	−25.9%	89.00	92.45	50.25	41,20,593
Dec 2015	88.90	−1.2%	91.40	108.15	86.50	1,35,63,873
Nov 2015	89.95	+61.1%	56.10	89.95	50.70	96,45,826
Oct 2015	55.85	+22.2%	46.00	72.50	45.00	87,80,965
Sep 2015	45.70	+28.4%	34.80	50.80	31.35	69,96,960
Aug 2015	35.60	+25.6%	28.95	36.70	25.20	37,74,690
Jul 2015	28.35	+12.7%	25.00	34.85	25.00	37,88,456
Jun 2015	25.15	+26.1%	19.80	25.50	18.20	18,57,356
May 2015	19.95	+5.0%	18.90	24.40	17.00	5,63,480
Apr 2015	19.00	+15.9%	16.20	21.35	16.00	2,25,099
Mar 2015	16.40	−4.9%	17.25	21.90	15.30	3,76,860
Feb 2015	17.25	−14.4%	21.50	23.75	15.80	4,26,974
Jan 2015	20.15	+5.8%	19.00	23.00	18.40	3,73,914
Dec 2014	19.05	−11.4%	21.50	22.40	18.10	3,38,145
Nov 2014	21.50	−11.2%	25.00	27.95	20.50	4,82,832
Oct 2014	24.20	+2.1%	23.50	25.15	22.55	5,62,225
Sep 2014	23.70	+12.1%	20.90	31.60	20.90	26,72,241
Aug 2014	21.15	−1.9%	21.50	22.65	20.00	4,84,576
Jul 2014	21.55	+1.9%	21.95	23.50	19.00	4,38,580
Jun 2014	21.15	+23.3%	17.15	23.15	16.95	8,48,575
May 2014	17.15	+28.9%	12.90	17.90	11.70	3,68,136
Apr 2014	13.30	+24.3%	10.60	13.70	10.35	2,64,198
Mar 2014	10.70	+1.9%	10.15	11.55	9.90	2,92,280
Feb 2014	10.50	−15.0%	11.50	12.50	10.35	1,06,786
Jan 2014	12.35	−8.5%	13.80	14.40	12.00	2,40,777
Dec 2013	13.50	−1.1%	13.90	14.90	12.95	2,33,793
Nov 2013	13.65	−1.8%	14.50	16.90	13.05	5,16,503
Oct 2013	13.90	+36.3%	10.00	15.35	10.00	5,62,268
Sep 2013	10.20	+15.3%	8.60	10.55	8.60	1,42,402
Aug 2013	8.85	+14.2%	7.55	10.45	7.05	1,59,330
Jul 2013	7.75	−3.7%	8.00	10.75	7.50	1,57,181
Jun 2013	8.05	−13.9%	9.10	9.95	7.25	1,02,559
May 2013	9.35	−6.5%	10.20	10.70	9.20	2,49,062
Apr 2013	10.00	−3.8%	10.50	11.65	9.40	3,23,162
Mar 2013	10.40	−16.1%	12.20	13.25	9.50	3,01,496
Feb 2013	12.40	−23.7%	16.15	16.95	12.20	2,35,364
Jan 2013	16.25	−2.4%	17.15	19.65	15.60	4,07,247
Dec 2012	16.65	−4.0%	17.15	18.80	16.30	2,37,522
Nov 2012	17.35	+3.6%	17.40	19.45	16.50	2,56,204
Oct 2012	16.75	+0.9%	16.45	20.40	16.45	4,16,735
Sep 2012	16.60	+2.8%	16.05	16.90	15.80	2,05,083
Aug 2012	16.15	−4.2%	16.60	18.80	15.70	2,20,233
Jul 2012	16.85	+0.9%	17.00	22.40	16.15	5,24,756
Jun 2012	16.70	+0.3%	17.40	20.60	16.10	2,46,121
May 2012	16.65	−14.2%	19.60	20.40	15.20	2,57,367
Apr 2012	19.40	−1.0%	20.50	22.60	19.05	2,81,630
Mar 2012	19.60	−14.2%	23.05	23.85	18.85	3,85,061
Feb 2012	22.85	−7.1%	24.60	29.35	22.00	8,27,475
Jan 2012	24.60	+19.1%	21.45	25.90	20.00	3,50,645
Dec 2011	20.65	−18.5%	26.45	26.45	19.50	2,99,030
Nov 2011	25.35	−21.2%	34.70	38.75	21.85	10,65,885
Oct 2011	32.15	+16.1%	27.05	32.15	26.65	2,24,989
Sep 2011	27.70	−9.9%	30.30	32.00	26.90	4,37,222
Aug 2011	30.75	−27.2%	42.00	43.40	26.10	7,30,213
Jul 2011	42.25	−8.0%	46.90	50.90	41.65	7,00,435
Jun 2011BSE close	45.90	+9.0%	41.65	46.95	40.75	17,29,459
May 2011BSE close	42.10	−3.0%	43.60	45.75	37.40	39,08,410
Apr 2011BSE close	43.40	+12.4%	38.70	55.50	38.55	45,97,805
Mar 2011BSE close	38.60	−8.2%	42.00	43.30	33.60	41,66,222
Feb 2011BSE close	42.05	−25.6%	56.75	57.75	41.50	44,33,723
Jan 2011BSE close	56.55	−32.1%	84.20	84.50	56.10	19,11,904
Dec 2010BSE close	83.30	+13.1%	75.00	84.50	57.65	24,53,583
Nov 2010BSE close	73.65	−18.4%	91.05	104.65	65.90	41,62,940
Oct 2010BSE close	90.30	+28.9%	71.00	96.00	64.60	54,83,098
Sep 2010BSE close	70.05	+44.7%	47.05	72.25	47.05	1,32,22,634
Aug 2010BSE close	48.40	+25.1%	39.00	52.65	38.40	99,77,100
Jul 2010BSE close	38.70	+50.6%	27.70	41.00	25.60	1,15,84,667
Jun 2010BSE close	25.70	+24.5%	20.95	26.40	20.05	26,03,569
May 2010BSE close	20.65	−1.2%	21.00	23.15	18.55	12,75,199
Apr 2010BSE close	20.90	+17.7%	18.05	23.65	18.00	28,30,163
Mar 2010BSE close	17.75	−4.3%	18.90	19.40	17.10	15,97,771
Feb 2010BSE close	18.55	−6.3%	19.00	20.90	18.30	12,07,457
Jan 2010BSE close	19.80	−13.9%	23.10	24.85	18.65	24,45,358
Dec 2009BSE close	23.00	+16.5%	20.85	23.50	19.75	22,83,762
Nov 2009BSE close	19.75	−2.0%	19.80	23.50	17.70	19,77,368
Oct 2009BSE close	20.15	−20.4%	25.70	25.75	19.90	23,09,762
Sep 2009BSE close	25.30	+9.5%	22.50	28.15	21.60	59,19,481
Aug 2009BSE close	23.10	−7.2%	22.90	24.90	19.90	36,53,699
Jul 2009BSE close	24.90	+25.8%	20.10	25.90	15.55	58,70,146
Jun 2009BSE close	19.80	+6.0%	19.15	25.85	17.70	81,64,541
May 2009BSE close	18.68	+28.9%	15.00	21.30	13.51	32,56,188
Apr 2009BSE close	14.49	+36.3%	10.97	15.70	10.47	14,53,723
Mar 2009BSE close	10.63	+20.8%	8.75	12.45	8.00	3,68,339
Feb 2009BSE close	8.80	−12.4%	10.00	10.35	8.65	1,74,687
Jan 2009BSE close	10.05	+7.5%	9.39	11.37	8.21	3,94,990
Dec 2008BSE close	9.35	−2.2%	9.50	10.87	8.82	1,88,909
Nov 2008BSE close	9.56	+16.6%	9.02	12.10	8.74	3,91,907
Oct 2008BSE close	8.20	−15.9%	9.81	10.40	6.74	3,33,115
Sep 2008BSE close	9.75	−27.9%	13.43	14.14	9.16	4,82,348
Aug 2008BSE close	13.53	+13.0%	11.91	17.36	11.70	13,67,829
Jul 2008BSE close	11.97	+30.0%	8.80	12.17	8.45	9,51,592
Jun 2008BSE close	9.21	−21.3%	11.75	11.80	9.21	6,38,776
May 2008BSE close	11.71	+5.0%	11.32	13.54	8.50	6,78,241
Apr 2008BSE close	11.15	+28.3%	9.12	11.50	8.40	4,16,292
Mar 2008BSE close	8.69	−21.1%	11.18	11.18	6.55	6,11,063
Feb 2008BSE close	11.02	−14.9%	13.55	15.39	10.90	6,95,872
Jan 2008BSE close	12.95	−26.6%	18.45	19.40	11.00	17,62,571
Dec 2007BSE close	17.64	+35.4%	13.40	17.64	12.85	27,03,145
Nov 2007BSE close	13.03	+32.7%	9.85	14.88	9.33	23,03,638
Oct 2007BSE close	9.82	−1.4%	9.95	10.48	8.40	7,46,574
Sep 2007BSE close	9.96	−5.2%	10.07	12.15	9.55	11,43,477
Aug 2007BSE close	10.51	+24.2%	8.04	12.78	8.04	20,13,362
Jul 2007BSE close	8.46	−2.9%	8.95	11.39	8.00	14,51,905
Jun 2007BSE close	8.71	+46.6%	5.91	9.88	5.91	18,98,979
May 2007BSE close	5.94	−0.8%	6.00	6.30	5.55	2,74,102
Apr 2007BSE close	5.99	−2.8%	6.16	6.80	5.62	2,35,458
Mar 2007BSE close	6.16	−9.9%	6.61	7.29	5.95	6,60,342
Feb 2007BSE close	6.84	+0.9%	6.75	7.39	6.41	6,21,528
Jan 2007BSE close	6.78	–	6.40	8.00	5.79	7,04,130

₹ 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
30 Oct 2026	88.89	94.50	87.25	88.38	90.43	1,47,558	31.3%
29 Oct 2026	88.16	89.28	87.21	88.89	88.59	25,442	57.6%
28 Oct 2026	87.68	88.90	86.30	87.28	87.17	25,719	40.6%
27 Oct 2026	85.00	90.19	84.59	88.11	87.05	66,910	51.6%
26 Oct 2026	84.40	86.85	83.20	84.62	84.92	70,672	45.2%
23 Oct 2026	89.00	90.10	84.35	85.39	85.88	60,423	48.1%
22 Oct 2026	90.24	92.00	87.65	88.81	90.02	78,440	43.8%
21 Oct 2026	95.00	95.35	89.21	90.24	92.21	95,032	51.1%
19 Oct 2026	91.25	97.68	90.42	95.12	95.76	4,48,875	20.2%
16 Oct 2026	93.11	93.42	90.01	91.25	91.07	1,11,597	55.0%
15 Oct 2026	94.13	94.41	92.00	92.24	92.84	26,117	53.3%
14 Oct 2026	92.90	94.60	92.90	94.05	93.80	19,218	51.7%
13 Oct 2026	93.90	94.89	92.00	92.65	92.65	44,007	52.6%
12 Oct 2026	93.80	94.90	93.05	93.98	94.10	14,977	52.6%
9 Oct 2026	96.00	96.00	92.80	93.27	94.16	47,439	39.0%
8 Oct 2026	95.80	97.95	90.36	94.67	93.26	1,57,811	56.2%
7 Oct 2026	93.87	96.00	93.07	94.55	94.79	60,124	49.4%
6 Oct 2026	93.60	96.96	93.50	93.87	95.22	1,27,496	59.0%
5 Oct 2026	96.00	97.99	92.95	93.40	95.59	1,15,591	47.8%
1 Oct 2026	102.00	104.80	94.22	95.52	99.64	8,07,322	41.8%
30 Sep 2026	90.00	101.46	87.19	101.22	100.30	36,56,608	29.3%
29 Sep 2026	85.13	85.82	83.00	84.55	84.12	44,511	49.3%

Prices in ₹ per share as traded, not adjusted.