Faze Three share price history

NSE: FAZE3QBSE: 530079Textiles & ApparelsSmall Cap

Faze Three Limited · Face value ₹10 · Listed May 1995 on BSE, Nov 2022 on NSE

₹419.75₹6.60 (1.60%)BSE ₹421.10

Share price at the NSE close on 29 Oct 2026. Previous close ₹413.15.

29 Oct: open ₹410.00, high ₹425.00, low ₹409.00

52-week range of traded prices to 29 Oct 2026

₹322.10Low, 9 Jan 2026₹650.05High, 25 Jun 2026

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

Market cap: ₹1,032 Cr1,408th largest listed
P/E: 33.92
P/B: 2.28
Dividend yield: Nonein the last 12 months
ROE: 7.0%
ROCE: 6.6%
Debt to equity: 0.60
Volume, NSE: 26,30962.6% delivered

Faze Three share price by year, month and day

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

Faze Three's share price is on record from 9 Nov 2007, when it closed at ₹51.11, to 29 Oct 2026. Its highest close was ₹734.80 on 24 Jul 2025 and its lowest ₹3.26 on 12 Jul 2013. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 9 Nov 2007 are not shown: on 9 Nov 2007 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	419.75	+1.0%	621.85	349.80	415.40	650.05	322.10	1,22,69,866
2025	415.40	−5.2%	734.80	329.35	448.75	747.95	317.75	1,95,25,024
2024	438.30	−1.6%	562.50	356.30	445.80	584.40	344.50	1,05,18,652
2023	445.25	+56.2%	489.80	254.05	281.80	540.00	251.00	85,97,859
2022BSE close	285.00	−0.1%	417.00	262.30	281.00	434.70	247.80	40,95,774
2021BSE close	285.35	+344.1%	336.35	54.45	66.20	352.20	52.55	95,83,471
2020BSE close	64.25	+47.2%	67.05	24.70	43.00	71.95	20.35	33,16,542
2019BSE close	43.65	−5.3%	59.15	27.70	46.00	62.75	26.25	11,12,018
2018BSE close	46.10	−55.3%	102.55	43.00	100.20	104.80	40.05	28,29,720
2017BSE close	103.20	+72.4%	149.20	68.75	55.60	157.65	55.30	65,73,863
2016BSE close	59.85	+308.0%	59.90	13.25	14.67	63.40	13.25	15,98,500
2015BSE close	14.67	−6.7%	17.35	8.58	17.35	18.50	8.55	2,35,368
2014BSE close	15.72	+35.1%	18.60	6.30	11.10	18.99	6.00	3,70,894
2013BSE close	11.64	+66.3%	11.75	3.26	6.66	11.94	3.26	1,35,257
2012BSE close	7.00	−49.5%	17.85	6.81	13.99	19.00	6.60	4,23,358
2011BSE close	13.85	−3.3%	17.93	11.00	14.99	18.35	10.43	5,84,192
2010BSE close	14.33	+15.6%	19.25	11.43	13.01	19.95	10.34	12,93,930
2009BSE close	12.40	+24.0%	13.53	6.11	10.00	15.00	5.99	5,95,740
2008BSE close	10.00	−79.4%	53.50	8.55	52.00	57.80	7.25	12,19,945
2007BSE close	48.65	–	51.11	40.85	52.95	55.90	40.05	6,32,587

₹ 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. 2007 is from its first session, 9 Nov 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	419.75	−5.1%	440.00	465.00	390.75	9,67,032
Sep 2026	442.15	−9.3%	487.45	504.70	416.20	7,38,518
Aug 2026	487.50	−9.2%	536.95	615.00	475.05	10,01,832
Jul 2026	536.95	−10.4%	598.00	627.00	532.65	2,87,862
Jun 2026	598.95	+9.7%	564.90	650.05	516.00	6,52,094
May 2026	545.80	+22.9%	444.05	549.75	430.00	3,68,883
Apr 2026	444.05	+17.5%	383.90	495.00	383.90	1,78,890
Mar 2026	377.95	−17.4%	436.00	470.00	374.10	3,00,312
Feb 2026	457.75	+22.3%	376.95	623.05	356.55	41,36,034
Jan 2026	374.30	−9.9%	415.40	425.00	322.10	36,38,409
Dec 2025	415.40	−20.1%	528.00	529.90	403.35	7,18,374
Nov 2025	519.95	+6.5%	483.00	570.00	462.35	20,64,350
Oct 2025	488.10	+1.0%	481.50	545.50	457.05	20,53,961
Sep 2025	483.25	+11.3%	439.00	583.55	405.15	42,04,610
Aug 2025	434.00	−29.0%	612.00	639.15	424.35	19,72,706
Jul 2025	611.20	+1.1%	609.00	747.95	582.30	31,96,439
Jun 2025	604.60	+9.6%	551.90	625.55	532.35	9,23,690
May 2025	551.75	+16.5%	475.00	663.90	465.35	17,76,921
Apr 2025	473.80	+36.6%	351.95	539.90	342.05	17,81,409
Mar 2025	346.80	+5.3%	321.15	408.55	317.75	3,62,200
Feb 2025	329.35	−18.6%	407.15	428.50	319.00	2,50,860
Jan 2025	404.55	−7.7%	448.75	448.75	350.35	2,19,504
Dec 2024	438.30	+5.9%	407.00	461.20	402.40	3,01,721
Nov 2024	413.95	+0.5%	421.00	429.00	366.05	2,34,705
Oct 2024	411.95	−8.2%	445.10	504.60	388.40	5,47,299
Sep 2024	448.55	−8.7%	490.95	506.45	439.00	3,64,294
Aug 2024	491.55	−4.8%	517.10	584.40	482.25	16,51,905
Jul 2024	516.20	+22.3%	423.80	573.05	420.05	30,08,699
Jun 2024	422.00	+5.8%	404.00	454.50	348.85	6,55,176
May 2024	398.80	−6.4%	421.10	458.00	383.55	7,11,306
Apr 2024	426.15	+18.7%	360.90	451.30	360.85	7,63,394
Mar 2024	359.15	−18.0%	440.00	443.45	344.50	5,46,511
Feb 2024	437.95	−4.7%	461.95	477.95	395.15	11,08,918
Jan 2024	459.55	+3.2%	445.80	477.05	363.25	6,24,724
Dec 2023	445.25	−5.5%	475.75	477.50	425.00	4,48,981
Nov 2023	471.35	+2.3%	461.65	508.00	436.50	12,35,424
Oct 2023	460.55	+25.6%	366.80	540.00	363.00	27,74,467
Sep 2023	366.55	−6.4%	388.35	423.50	349.80	9,79,166
Aug 2023	391.65	+5.9%	369.90	412.95	341.05	6,94,694
Jul 2023	369.85	−8.3%	404.00	436.95	353.15	8,83,952
Jun 2023	403.20	+16.6%	348.70	425.00	340.10	5,25,306
May 2023	345.70	−5.5%	380.30	388.95	310.00	4,46,534
Apr 2023	365.85	+15.6%	321.90	387.05	308.55	2,32,488
Mar 2023	316.35	+17.3%	279.85	331.40	270.10	1,85,485
Feb 2023	269.80	−6.1%	290.00	294.95	251.00	87,625
Jan 2023	287.30	+0.8%	281.80	292.90	265.40	1,03,737
Dec 2022	285.00	+1.3%	287.00	314.75	247.80	2,56,072
Nov 2022BSE close	281.35	−11.1%	323.00	343.90	268.05	2,92,012
Oct 2022BSE close	316.50	−2.9%	329.75	344.40	299.65	2,11,337
Sep 2022BSE close	325.95	−13.7%	377.50	386.75	305.15	4,26,003
Aug 2022BSE close	377.50	+16.0%	336.90	434.70	305.10	5,48,182
Jul 2022BSE close	325.30	−4.2%	338.95	348.00	301.55	1,30,147
Jun 2022BSE close	339.45	+5.1%	325.25	354.00	275.80	3,02,704
May 2022BSE close	322.85	−9.4%	356.85	373.00	291.85	3,83,292
Apr 2022BSE close	356.35	+13.1%	310.00	394.40	310.00	3,30,965
Mar 2022BSE close	314.95	+5.0%	292.00	375.00	286.05	2,31,400
Feb 2022BSE close	300.00	−6.5%	323.80	358.00	272.30	2,39,937
Jan 2022BSE close	320.95	+12.5%	281.00	413.00	280.10	7,43,723
Dec 2021BSE close	285.35	+5.3%	277.50	319.75	261.00	1,85,167
Nov 2021BSE close	271.05	−9.6%	302.95	343.00	270.00	2,67,140
Oct 2021BSE close	299.70	−6.4%	352.20	352.20	275.00	7,82,078
Sep 2021BSE close	320.20	+77.0%	180.95	336.00	172.00	32,45,404
Aug 2021BSE close	180.95	+33.6%	141.90	189.95	128.20	15,64,256
Jul 2021BSE close	135.45	+10.9%	122.15	160.00	115.00	8,62,233
Jun 2021BSE close	122.15	+28.0%	92.30	127.80	90.50	14,00,383
May 2021BSE close	95.45	+23.6%	73.00	98.95	73.00	2,96,361
Apr 2021BSE close	77.20	+3.0%	77.40	83.00	65.00	1,71,370
Mar 2021BSE close	74.95	+21.5%	60.90	82.90	60.90	4,44,983
Feb 2021BSE close	61.70	+6.7%	55.90	74.75	52.55	2,99,467
Jan 2021BSE close	57.80	−10.0%	66.20	67.50	53.00	64,629
Dec 2020BSE close	64.25	+17.9%	57.90	68.00	50.00	2,55,103
Nov 2020BSE close	54.50	−13.8%	63.50	65.00	49.60	1,80,797
Oct 2020BSE close	63.20	+45.5%	44.00	71.95	41.30	3,50,355
Sep 2020BSE close	43.45	+8.4%	40.10	45.85	37.00	1,33,992
Aug 2020BSE close	40.10	+15.2%	35.00	50.00	33.60	2,78,427
Jul 2020BSE close	34.80	−9.6%	39.40	45.25	33.00	1,08,926
Jun 2020BSE close	38.50	+54.3%	24.05	51.00	24.05	3,37,847
May 2020BSE close	24.95	−7.6%	26.80	28.90	23.50	68,820
Apr 2020BSE close	27.00	−3.2%	30.00	33.90	25.30	29,750
Mar 2020BSE close	27.90	−34.0%	48.40	48.40	20.35	14,50,465
Feb 2020BSE close	42.30	+0.5%	40.70	53.50	38.00	79,547
Jan 2020BSE close	42.10	−3.6%	43.00	46.55	37.00	42,513
Dec 2019BSE close	43.65	+21.6%	33.05	45.90	33.00	1,23,458
Nov 2019BSE close	35.90	+5.1%	36.70	37.75	33.00	27,071
Oct 2019BSE close	34.15	−4.5%	36.00	37.95	28.30	1,05,842
Sep 2019BSE close	35.75	+0.3%	35.80	39.25	28.50	32,135
Aug 2019BSE close	35.65	+20.8%	29.20	36.90	26.25	3,39,996
Jul 2019BSE close	29.50	−26.1%	40.05	42.00	28.10	69,317
Jun 2019BSE close	39.90	−9.3%	42.10	43.95	35.05	47,019
May 2019BSE close	44.00	−8.3%	48.55	48.85	37.00	1,11,337
Apr 2019BSE close	48.00	0.0%	53.10	57.95	43.20	80,257
Mar 2019BSE close	48.00	+22.9%	39.75	62.75	39.10	62,611
Feb 2019BSE close	39.05	−9.1%	43.95	45.90	37.00	71,841
Jan 2019BSE close	42.95	−6.8%	46.00	50.00	41.10	41,134
Dec 2018BSE close	46.10	−11.7%	55.80	55.80	41.00	70,709
Nov 2018BSE close	52.20	−2.6%	56.00	59.50	47.40	30,772
Oct 2018BSE close	53.60	+20.4%	46.95	56.85	40.05	38,535
Sep 2018BSE close	44.50	−19.4%	57.00	59.95	41.60	92,716
Aug 2018BSE close	55.20	−8.0%	63.60	65.00	53.25	94,591
Jul 2018BSE close	60.00	−5.6%	63.15	69.00	55.50	77,188
Jun 2018BSE close	63.55	−10.7%	71.40	73.90	63.00	98,383
May 2018BSE close	71.20	−4.6%	80.00	80.00	67.95	1,18,801
Apr 2018BSE close	74.60	+9.1%	66.60	79.90	66.55	1,01,411
Mar 2018BSE close	68.35	−23.0%	92.80	94.00	66.00	3,38,921
Feb 2018BSE close	88.80	+3.4%	85.75	91.00	66.80	15,66,680
Jan 2018BSE close	85.90	−16.8%	100.20	104.80	80.00	2,01,013
Dec 2017BSE close	103.20	+0.3%	105.00	109.80	89.50	2,00,154
Nov 2017BSE close	102.90	+3.4%	105.00	113.00	84.00	2,72,253
Oct 2017BSE close	99.50	+0.6%	103.95	117.90	97.95	2,62,829
Sep 2017BSE close	98.95	−1.1%	100.00	115.90	94.05	1,36,359
Aug 2017BSE close	100.00	−15.2%	114.00	119.10	92.75	1,57,001
Jul 2017BSE close	117.95	0.0%	113.10	134.05	111.70	1,49,785
Jun 2017BSE close	118.00	+18.2%	101.00	127.90	99.00	2,09,108
May 2017BSE close	99.80	−22.4%	127.15	137.90	95.00	3,49,331
Apr 2017BSE close	128.60	−4.7%	145.90	157.65	127.90	4,76,410
Mar 2017BSE close	134.95	+12.6%	120.05	144.00	115.15	7,84,520
Feb 2017BSE close	119.90	+25.2%	100.00	129.90	97.25	11,28,173
Jan 2017BSE close	95.75	+60.0%	55.60	95.75	55.30	24,47,940
Dec 2016BSE close	59.85	+11.0%	53.50	60.00	45.00	1,13,707
Nov 2016BSE close	53.90	+9.4%	54.15	63.40	46.30	2,49,563
Oct 2016BSE close	49.25	+59.9%	32.00	49.25	32.00	1,90,354
Sep 2016BSE close	30.80	+44.3%	21.95	34.00	19.00	2,03,509
Aug 2016BSE close	21.35	−22.9%	28.90	36.60	17.50	2,81,262
Jul 2016BSE close	27.70	+13.1%	26.95	34.10	24.55	1,26,845
Jun 2016BSE close	24.50	+35.7%	18.50	24.50	16.20	69,283
May 2016BSE close	18.05	+18.4%	16.00	21.00	16.00	1,05,422
Apr 2016BSE close	15.25	−1.3%	14.70	15.40	13.25	21,684
Mar 2016BSE close	15.45	−12.2%	16.75	17.00	14.75	8,176
Feb 2016BSE close	17.60	+5.5%	16.70	19.70	16.68	14,564
Jan 2016BSE close	16.68	+13.7%	14.67	19.07	14.01	2,14,131
Dec 2015BSE close	14.67	+23.8%	12.44	14.67	11.02	32,241
Nov 2015BSE close	11.85	+7.7%	11.49	11.85	9.50	9,049
Oct 2015BSE close	11.00	−3.3%	11.00	11.55	9.15	15,017
Sep 2015BSE close	11.38	−1.9%	12.18	13.38	11.38	13,424
Aug 2015BSE close	11.60	−0.8%	11.13	13.11	11.13	72,871
Jul 2015BSE close	11.69	−8.6%	13.40	15.17	11.32	21,901
Jun 2015BSE close	12.79	−10.0%	14.70	14.90	12.79	3,997
May 2015BSE close	14.21	−2.0%	14.50	15.00	12.50	5,089
Apr 2015BSE close	14.50	+67.6%	9.08	15.12	8.75	16,595
Mar 2015BSE close	8.65	−31.9%	11.86	13.00	8.55	14,730
Feb 2015BSE close	12.70	−17.5%	14.00	17.60	11.60	12,647
Jan 2015BSE close	15.40	−2.0%	17.35	18.50	12.65	17,807
Dec 2014BSE close	15.72	+9.6%	14.00	18.99	12.01	44,621
Nov 2014BSE close	14.34	+5.8%	14.70	18.00	12.54	71,414
Oct 2014BSE close	13.55	−3.6%	13.76	15.23	12.01	18,587
Sep 2014BSE close	14.06	+63.5%	9.00	16.55	8.75	1,48,115
Aug 2014BSE close	8.60	+14.4%	7.89	9.84	6.71	5,077
Jul 2014BSE close	7.52	−28.9%	11.10	11.10	7.11	10,273
Jun 2014BSE close	10.58	+27.3%	8.31	12.01	7.95	31,427
May 2014BSE close	8.31	+3.9%	8.40	8.40	6.00	12,969
Apr 2014BSE close	8.00	+12.0%	7.49	9.94	7.34	13,651
Mar 2014BSE close	7.14	−15.6%	8.04	8.04	6.20	10,311
Feb 2014BSE close	8.46	−23.6%	10.60	11.49	8.46	3,795
Jan 2014BSE close	11.07	−4.9%	11.10	11.65	11.07	654
Dec 2013BSE close	11.64	+55.8%	7.84	11.94	7.45	15,216
Nov 2013BSE close	7.47	+7.6%	7.00	7.47	6.79	1,354
Oct 2013BSE close	6.94	+57.4%	4.63	7.16	4.63	8,155
Sep 2013BSE close	4.41	+18.9%	3.89	4.41	3.84	662
Aug 2013BSE close	3.71	+11.7%	3.48	3.71	3.38	1,273
Jul 2013BSE close	3.32	−2.4%	3.26	3.32	3.26	349
Jun 2013BSE close	3.40	−9.3%	3.57	3.58	3.40	359
May 2013BSE close	3.75	−26.0%	4.82	4.82	3.72	6,636
Apr 2013BSE close	5.07	+1.8%	4.74	5.46	4.72	926
Mar 2013BSE close	4.98	−9.9%	5.45	6.24	4.57	34,719
Feb 2013BSE close	5.53	−7.1%	6.24	6.75	5.21	39,949
Jan 2013BSE close	5.95	−15.0%	6.66	7.83	5.95	25,659
Dec 2012BSE close	7.00	−12.5%	8.40	8.40	7.00	16,769
Nov 2012BSE close	8.00	+8.5%	7.70	8.13	6.85	18,600
Oct 2012BSE close	7.37	−4.5%	7.65	7.99	6.60	10,794
Sep 2012BSE close	7.72	−2.5%	8.47	9.69	7.20	18,598
Aug 2012BSE close	7.92	−12.0%	8.61	9.94	7.00	23,266
Jul 2012BSE close	9.00	−9.9%	10.00	10.98	9.00	10,498
Jun 2012BSE close	9.99	−16.8%	14.35	14.74	8.56	26,267
May 2012BSE close	12.00	−19.2%	14.50	16.84	11.50	29,943
Apr 2012BSE close	14.85	−8.6%	15.10	17.90	13.50	40,249
Mar 2012BSE close	16.25	+1.6%	17.00	17.00	13.80	42,014
Feb 2012BSE close	16.00	−1.4%	16.50	19.00	15.00	90,232
Jan 2012BSE close	16.22	+17.1%	13.99	17.54	13.17	96,128
Dec 2011BSE close	13.85	+9.0%	13.90	18.35	13.31	1,84,841
Nov 2011BSE close	12.71	+1.7%	11.56	14.49	11.31	18,692
Oct 2011BSE close	12.50	+9.7%	12.45	12.98	10.43	37,942
Sep 2011BSE close	11.39	−7.4%	12.40	13.98	11.00	42,097
Aug 2011BSE close	12.30	−2.1%	12.50	13.57	10.76	28,867
Jul 2011BSE close	12.57	+5.0%	12.05	13.50	12.00	27,608
Jun 2011BSE close	11.97	−14.5%	13.85	15.89	11.48	21,634
May 2011BSE close	14.00	−13.4%	16.00	17.35	12.20	21,140
Apr 2011BSE close	16.16	+26.0%	13.50	17.31	13.28	61,055
Mar 2011BSE close	12.83	−0.5%	12.89	15.80	12.04	76,170
Feb 2011BSE close	12.89	+0.7%	13.00	14.29	11.00	31,027
Jan 2011BSE close	12.80	−10.7%	14.99	15.39	11.35	33,119
Dec 2010BSE close	14.33	+2.7%	14.60	14.90	12.70	47,818
Nov 2010BSE close	13.95	−12.3%	15.85	16.90	13.60	40,873
Oct 2010BSE close	15.90	−3.6%	16.00	17.40	14.80	66,494
Sep 2010BSE close	16.50	+7.5%	16.00	18.15	14.95	1,04,501
Aug 2010BSE close	15.35	−13.7%	18.20	19.95	14.55	1,95,546
Jul 2010BSE close	17.79	+27.1%	14.70	17.99	13.46	1,69,129
Jun 2010BSE close	14.00	−6.3%	14.40	15.15	13.50	53,320
May 2010BSE close	14.94	+0.5%	14.66	15.49	13.50	1,31,573
Apr 2010BSE close	14.87	+17.1%	13.00	16.46	11.72	1,61,545
Mar 2010BSE close	12.70	−0.9%	13.44	13.95	10.34	38,584
Feb 2010BSE close	12.82	−5.7%	14.28	14.49	11.89	38,898
Jan 2010BSE close	13.60	+9.7%	13.01	17.43	12.37	2,45,649
Dec 2009BSE close	12.40	+33.9%	9.40	15.00	9.40	1,74,677
Nov 2009BSE close	9.26	+1.2%	9.89	12.03	8.40	75,375
Oct 2009BSE close	9.15	−5.7%	9.41	11.60	9.00	55,631
Sep 2009BSE close	9.70	−3.5%	9.90	11.45	9.20	72,101
Aug 2009BSE close	10.05	+10.1%	9.59	10.89	8.17	50,320
Jul 2009BSE close	9.13	−4.3%	9.10	10.97	8.12	16,277
Jun 2009BSE close	9.54	−13.6%	11.59	14.05	9.21	61,032
May 2009BSE close	11.04	+19.9%	8.75	11.04	7.54	39,229
Apr 2009BSE close	9.21	+49.5%	6.40	9.26	6.00	13,823
Mar 2009BSE close	6.16	−19.9%	7.35	8.00	5.99	13,666
Feb 2009BSE close	7.69	−16.4%	9.00	9.60	7.20	15,671
Jan 2009BSE close	9.20	−8.0%	10.00	11.77	8.58	7,938
Dec 2008BSE close	10.00	0.0%	8.75	12.15	8.20	27,678
Nov 2008BSE close	10.00	0.0%	10.80	11.74	7.25	16,777
Oct 2008BSE close	10.00	−47.5%	18.75	20.15	8.70	78,446
Sep 2008BSE close	19.05	−11.0%	20.85	22.90	18.00	57,201
Aug 2008BSE close	21.40	+9.5%	20.00	25.05	19.50	1,37,185
Jul 2008BSE close	19.55	−12.1%	22.20	26.00	18.00	81,093
Jun 2008BSE close	22.25	−20.8%	28.00	29.90	22.10	48,917
May 2008BSE close	28.10	−11.4%	32.00	33.25	26.25	56,725
Apr 2008BSE close	31.70	−1.2%	34.75	34.75	29.00	27,389
Mar 2008BSE close	32.10	−8.3%	33.00	35.40	24.90	1,36,856
Feb 2008BSE close	35.00	−5.0%	39.70	46.80	30.00	1,45,327
Jan 2008BSE close	36.85	−24.3%	52.00	57.80	30.00	4,06,351
Dec 2007BSE close	48.65	+17.7%	41.10	49.10	40.50	2,80,916
Nov 2007BSE close	41.32	–	52.95	55.90	40.05	3,51,671

₹ 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	410.00	425.00	409.00	419.75	417.84	26,309	62.6%
28 Oct 2026	413.00	420.10	399.95	413.15	408.72	19,417	51.3%
27 Oct 2026	415.00	419.45	405.50	413.00	412.54	15,622	57.2%
26 Oct 2026	404.00	416.10	401.00	412.80	408.94	15,387	53.5%
23 Oct 2026	421.85	424.90	406.55	409.85	413.65	51,231	42.3%
22 Oct 2026	427.00	440.75	420.20	429.40	430.00	1,93,666	86.7%
21 Oct 2026	448.75	449.90	426.05	431.85	436.88	82,777	53.6%
19 Oct 2026	422.00	460.10	418.40	448.75	450.31	1,26,208	49.4%
16 Oct 2026	407.15	424.00	406.65	417.80	415.41	92,097	77.7%
15 Oct 2026	426.00	433.05	401.15	406.10	415.48	31,429	47.3%
14 Oct 2026	396.25	431.00	396.25	426.40	421.66	44,698	58.2%
13 Oct 2026	394.20	404.00	394.20	399.75	399.38	12,000	52.7%
12 Oct 2026	412.10	417.45	390.75	393.40	400.04	40,406	70.6%
9 Oct 2026	424.15	428.35	406.90	408.30	411.46	60,047	73.8%
8 Oct 2026	453.40	454.85	412.35	424.10	426.06	43,028	46.7%
7 Oct 2026	440.15	465.00	436.95	450.10	454.34	40,232	55.5%
6 Oct 2026	420.00	450.00	420.00	445.75	440.18	35,186	59.8%
5 Oct 2026	434.00	436.90	421.00	425.00	427.60	13,673	50.9%
1 Oct 2026	440.00	444.10	425.05	433.05	430.53	23,619	53.6%
30 Sep 2026	428.00	462.20	420.00	442.15	444.97	4,02,154	22.1%
29 Sep 2026	427.25	429.75	418.00	422.20	424.57	9,297	59.2%
28 Sep 2026	434.15	441.80	420.00	427.25	428.12	11,495	36.2%

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
9 Nov 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.