Firstsource Solutions share price history

NSE: FSLBSE: 532809Commercial Services & SuppliesSmall Cap

Firstsource Solutions Limited · Face value ₹10 · Listed Feb 2007

₹292.90₹13.55 (4.42%)BSE ₹294.45

Share price at the NSE close on 30 Oct 2026. Previous close ₹306.45.

30 Oct: open ₹317.00, high ₹319.00, low ₹288.00

52-week range of traded prices to 30 Oct 2026

₹202.00Low, 2 Mar 2026₹371.75High, 19 Nov 2025

Market cap: ₹20,415 Cr374th largest listed
P/E: 28.18
P/E without one-offs: 22.78
P/B: 4.19
Dividend yield: 1.88%
ROE: 15.7%
ROE without one-offs: 19.4%
ROCE: 19.0%
Debt to equity: 0.40
Volume, NSE: 44,77,967

Firstsource Solutions share price by year, month and day

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

Firstsource Solutions' share price is on record from 22 Feb 2007, when it closed at ₹79.55, to 30 Oct 2026. Its highest close was ₹406.75 on 7 Jan 2025 and its lowest ₹5.75 on 29 Dec 2011.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	292.90	−12.8%	340.55	204.39	337.95	344.40	202.00	68,95,13,486
2025	335.80	−10.7%	406.75	279.00	374.50	422.30	270.00	53,13,50,123
2024	376.00	+103.4%	383.70	181.90	185.10	391.50	176.25	1,24,31,60,775
2023	184.85	+80.7%	189.05	101.25	102.40	192.90	100.75	65,60,12,461
2022	102.30	−44.1%	188.20	94.30	183.95	191.40	93.00	87,50,28,453
2021	183.10	+80.4%	229.70	87.00	102.00	242.85	84.20	1,35,00,08,902
2020	101.50	+147.0%	108.95	25.00	41.00	115.40	20.10	78,89,04,541
2019	41.10	−12.4%	57.40	37.10	47.30	57.85	36.50	45,40,22,262
2018	46.90	+14.8%	82.95	37.90	41.10	83.90	36.75	1,44,17,09,695
2017	40.85	+8.1%	48.15	30.55	38.05	49.25	30.35	77,19,99,286
2016	37.80	−12.5%	52.85	29.65	43.75	53.65	28.65	53,06,10,940
2015	43.20	+24.5%	45.10	26.30	34.85	45.90	24.20	46,69,94,410
2014	34.70	+57.4%	43.30	21.80	22.25	44.35	21.55	72,49,47,893
2013	22.05	+83.0%	22.85	9.45	12.10	23.65	8.95	47,15,12,318
2012	12.05	+97.5%	14.50	6.20	6.25	15.40	5.95	48,80,42,765
2011	6.10	−75.4%	25.40	5.75	25.00	25.95	5.55	48,63,99,789
2010	24.80	−27.3%	37.45	19.90	34.20	37.95	19.20	69,31,06,062
2009	34.10	+163.3%	39.45	9.70	13.00	39.95	9.30	2,47,60,82,667
2008	12.95	−83.0%	84.20	10.95	76.50	89.70	9.45	20,14,34,265
2007	76.40	–	91.85	64.05	90.10	93.20	61.15	32,48,10,743

₹ 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, 22 Feb 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	292.90	+14.5%	254.50	319.00	247.00	6,83,63,203
Sep 2026	255.80	−3.4%	264.70	292.00	246.65	5,64,61,511
Aug 2026	264.80	−12.4%	304.00	341.90	261.60	6,91,37,858
Jul 2026	302.12	+32.2%	229.40	304.10	228.70	9,34,57,979
Jun 2026	228.45	−13.0%	261.75	274.80	227.20	2,73,75,020
May 2026	262.73	+22.8%	215.01	282.05	213.21	18,11,19,368
Apr 2026	213.94	+4.7%	210.07	254.68	205.82	11,35,46,709
Mar 2026	204.39	−4.1%	202.00	230.40	202.00	3,17,12,021
Feb 2026	213.15	−33.4%	322.00	322.00	212.10	3,56,37,185
Jan 2026	319.85	−4.7%	337.95	344.40	305.25	1,27,02,632
Dec 2025	335.80	−2.9%	346.05	358.00	325.35	1,01,30,453
Nov 2025	345.80	−2.3%	354.00	371.75	336.90	1,71,11,097
Oct 2025	353.90	+7.6%	329.00	356.00	316.40	3,75,85,170
Sep 2025	328.80	−6.3%	351.45	379.70	321.30	2,32,60,897
Aug 2025	351.00	+2.7%	341.90	381.40	331.00	2,35,20,265
Jul 2025	341.70	−8.8%	377.70	377.70	326.75	2,48,13,599
Jun 2025	374.65	+0.9%	371.40	403.80	368.70	2,97,87,326
May 2025	371.45	+9.0%	338.90	398.60	307.00	4,89,82,382
Apr 2025	340.70	+0.1%	337.10	360.85	270.00	3,70,43,760
Mar 2025	340.25	−1.7%	342.50	368.60	272.25	8,48,09,494
Feb 2025	346.00	+3.2%	339.00	373.30	322.50	7,03,85,830
Jan 2025	335.15	−10.9%	374.50	422.30	318.40	12,39,19,850
Dec 2024	376.00	+2.5%	366.00	391.50	346.45	5,34,74,433
Nov 2024	366.70	+7.8%	343.70	390.85	334.65	11,32,75,468
Oct 2024	340.20	+9.3%	312.45	378.00	295.05	14,97,58,771
Sep 2024	311.15	+2.6%	304.65	345.00	294.50	15,47,21,779
Aug 2024	303.25	+10.9%	275.00	343.90	272.25	29,51,23,855
Jul 2024	273.44	+30.2%	211.50	278.94	208.45	13,19,31,121
Jun 2024	209.96	+14.5%	188.50	217.23	176.25	5,13,38,487
May 2024	183.30	−13.3%	212.65	213.90	180.10	2,94,14,416
Apr 2024	211.45	+7.0%	197.65	228.90	193.00	5,00,09,866
Mar 2024	197.65	−3.9%	207.00	208.20	178.40	2,63,39,030
Feb 2024	205.70	+0.5%	205.65	221.50	190.50	7,00,89,130
Jan 2024	204.60	+10.7%	185.10	217.00	181.80	11,76,84,419
Dec 2023	184.85	+4.1%	179.60	192.90	172.00	5,21,26,366
Nov 2023	177.55	+13.8%	156.30	180.85	154.20	4,69,47,573
Oct 2023	156.05	−6.9%	167.00	176.00	148.30	4,13,69,227
Sep 2023	167.55	+2.7%	165.00	174.80	153.45	5,76,11,584
Aug 2023	163.20	+12.9%	145.50	169.45	140.60	7,69,42,573
Jul 2023	144.50	+13.5%	128.65	146.00	124.50	6,93,73,934
Jun 2023	127.30	−5.4%	134.85	137.20	122.15	3,44,88,917
May 2023	134.60	+15.2%	116.80	136.65	111.60	10,88,69,645
Apr 2023	116.80	+10.7%	105.50	117.20	103.80	1,72,67,798
Mar 2023	105.50	−6.3%	112.70	118.90	103.55	5,56,33,305
Feb 2023	112.65	+4.3%	108.05	123.30	106.35	6,25,39,652
Jan 2023	108.05	+5.6%	102.40	108.60	100.75	3,28,41,887
Dec 2022	102.30	−6.9%	111.10	115.00	96.25	4,33,99,616
Nov 2022	109.90	+5.8%	103.15	112.40	101.25	6,13,45,132
Oct 2022	103.85	−0.9%	104.40	108.00	100.50	3,61,68,720
Sep 2022	104.80	−2.5%	106.85	118.90	100.30	8,53,64,028
Aug 2022	107.45	−3.7%	112.45	113.00	101.00	8,86,91,958
Jul 2022	111.55	+8.4%	102.50	113.40	100.15	5,88,69,677
Jun 2022	102.90	−7.3%	111.05	115.35	93.00	5,69,38,266
May 2022	111.05	−11.2%	123.70	124.95	98.95	9,52,47,755
Apr 2022	125.00	0.0%	125.45	140.00	117.75	7,73,66,760
Mar 2022	125.05	−1.5%	125.80	135.90	120.35	8,21,84,142
Feb 2022	126.90	−20.0%	160.90	168.70	117.45	10,67,43,307
Jan 2022	158.65	−13.4%	183.95	191.40	148.00	8,27,09,092
Dec 2021	183.10	+8.0%	171.00	189.75	150.80	12,08,26,811
Nov 2021	169.60	−14.2%	199.00	209.35	158.55	10,36,14,371
Oct 2021	197.65	+1.1%	195.00	222.70	192.50	9,65,91,175
Sep 2021	195.50	+7.8%	181.60	214.00	178.50	9,22,71,233
Aug 2021	181.35	−6.9%	196.00	214.70	175.05	13,53,04,631
Jul 2021	194.80	+4.2%	188.75	242.85	185.30	17,62,50,696
Jun 2021	186.95	+31.3%	143.00	205.50	138.80	13,87,37,440
May 2021	142.40	+26.2%	113.80	144.40	112.10	11,03,76,902
Apr 2021	112.80	−1.0%	114.30	125.45	109.20	7,54,25,440
Mar 2021	113.90	+14.4%	100.50	122.95	99.10	14,87,53,661
Feb 2021	99.60	+14.5%	88.00	106.80	84.20	9,88,23,637
Jan 2021	87.00	−14.3%	102.00	105.70	85.60	5,30,32,905
Dec 2020	101.50	+28.3%	79.70	115.40	66.50	13,46,01,388
Nov 2020	79.10	+13.0%	70.20	80.00	68.50	4,93,31,886
Oct 2020	70.00	−3.8%	73.20	76.80	66.70	5,26,40,261
Sep 2020	72.75	+17.7%	60.70	78.40	58.10	9,37,99,873
Aug 2020	61.80	+26.5%	48.85	67.85	48.50	11,90,02,998
Jul 2020	48.85	+36.8%	35.80	49.20	35.40	12,90,12,539
Jun 2020	35.70	+13.0%	31.55	42.75	31.50	6,48,23,435
May 2020	31.60	−10.4%	34.30	34.40	28.60	2,86,76,070
Apr 2020	35.25	+28.4%	27.50	39.90	26.95	2,40,47,124
Mar 2020	27.45	−31.4%	40.15	42.70	20.10	3,30,19,578
Feb 2020	40.00	−8.9%	43.45	48.65	38.50	2,99,86,842
Jan 2020	43.90	+6.8%	41.00	45.95	40.15	2,99,62,547
Dec 2019	41.10	−1.8%	42.20	43.90	36.50	2,81,92,622
Nov 2019	41.85	−14.9%	49.10	50.80	39.40	3,22,09,722
Oct 2019	49.15	+4.7%	47.40	53.00	44.65	3,37,30,909
Sep 2019	46.95	−2.8%	48.00	55.35	45.95	3,72,01,195
Aug 2019	48.30	−1.8%	49.00	50.90	45.40	2,38,24,794
Jul 2019	49.20	−0.3%	49.50	54.00	48.10	3,16,42,191
Jun 2019	49.35	−9.7%	54.50	54.95	47.15	2,52,80,529
May 2019	54.65	+8.1%	50.50	57.85	47.65	5,32,67,997
Apr 2019	50.55	+7.7%	47.55	54.10	46.85	6,17,66,269
Mar 2019	46.95	+8.4%	43.50	49.40	43.50	4,52,66,759
Feb 2019	43.30	−11.7%	49.10	51.00	39.20	3,56,63,869
Jan 2019	49.05	+4.6%	47.30	53.50	43.75	4,59,75,406
Dec 2018	46.90	−10.3%	52.50	55.00	45.90	4,45,60,286
Nov 2018	52.30	−14.4%	61.45	63.60	47.50	4,37,44,686
Oct 2018	61.10	−1.3%	62.00	64.65	52.90	5,35,85,624
Sep 2018	61.90	−17.9%	75.50	77.30	60.10	5,51,58,124
Aug 2018	75.35	+4.5%	72.15	75.80	58.30	11,48,71,181
Jul 2018	72.10	+2.3%	70.60	76.25	63.85	8,88,70,646
Jun 2018	70.50	−3.0%	72.70	83.90	68.00	17,94,64,443
May 2018	72.65	+13.8%	64.10	74.75	60.10	22,18,96,483
Apr 2018	63.85	+20.5%	53.80	64.50	53.35	14,70,38,773
Mar 2018	53.00	+3.0%	51.45	55.30	46.75	13,70,10,850
Feb 2018	51.45	+25.5%	41.15	52.85	36.75	18,34,50,865
Jan 2018	41.00	+0.4%	41.10	48.25	39.90	17,20,57,734
Dec 2017	40.85	−4.2%	43.00	43.15	37.35	6,53,06,816
Nov 2017	42.65	−2.7%	44.20	45.70	36.00	9,62,22,397
Oct 2017	43.85	+5.4%	41.95	45.35	40.30	4,79,60,289
Sep 2017	41.60	+9.2%	38.25	45.75	37.25	11,12,68,257
Aug 2017	38.10	+4.5%	36.55	39.40	32.60	5,84,10,049
Jul 2017	36.45	+6.9%	34.30	38.00	32.25	5,53,99,439
Jun 2017	34.10	+1.3%	34.00	34.75	30.35	4,76,25,309
May 2017	33.65	−22.3%	43.55	44.00	32.00	6,50,19,777
Apr 2017	43.30	+3.8%	41.60	45.45	39.75	5,10,26,197
Mar 2017	41.70	−4.9%	44.30	46.55	40.00	4,70,18,288
Feb 2017	43.85	+10.3%	41.75	49.25	39.15	9,94,37,964
Jan 2017	39.75	+5.2%	38.05	42.25	37.85	2,73,04,504
Dec 2016	37.80	+2.4%	37.00	40.75	35.65	2,60,24,032
Nov 2016	36.90	−8.8%	40.40	40.65	30.85	2,72,91,656
Oct 2016	40.45	−0.2%	41.05	42.75	39.15	2,82,32,075
Sep 2016	40.55	−7.5%	44.00	44.80	37.70	3,02,23,762
Aug 2016	43.85	−5.8%	46.70	49.40	41.60	4,31,16,604
Jul 2016	46.55	+0.3%	46.80	53.65	45.35	10,83,17,513
Jun 2016	46.40	+16.7%	40.85	48.85	39.05	9,04,72,615
May 2016	39.75	−2.9%	41.00	43.35	36.50	5,25,11,691
Apr 2016	40.95	+22.1%	33.60	41.35	33.00	3,76,29,783
Mar 2016	33.55	+11.6%	30.00	36.35	29.60	2,28,69,283
Feb 2016	30.05	−19.8%	37.85	38.05	28.65	2,65,17,630
Jan 2016	37.45	−13.3%	43.75	43.95	32.70	3,74,04,296
Dec 2015	43.20	−3.0%	44.90	45.90	38.15	6,30,01,469
Nov 2015	44.55	+38.4%	32.20	45.20	30.00	8,53,72,518
Oct 2015	32.20	+22.0%	26.85	34.15	26.30	4,84,15,129
Sep 2015	26.40	−6.5%	28.10	29.10	25.70	1,88,60,846
Aug 2015	28.25	−17.8%	34.40	34.65	24.20	3,49,66,164
Jul 2015	34.35	+15.7%	29.80	36.70	29.10	3,45,49,928
Jun 2015	29.70	−4.2%	31.00	31.80	28.00	1,53,28,029
May 2015	31.00	+4.4%	30.15	33.20	29.15	2,23,83,769
Apr 2015	29.70	−3.7%	30.90	35.75	28.25	3,54,50,365
Mar 2015	30.85	−3.3%	32.45	33.10	27.50	2,90,12,267
Feb 2015	31.90	+12.1%	28.90	34.75	28.25	4,31,99,274
Jan 2015	28.45	−18.0%	34.85	35.75	27.25	3,64,54,652
Dec 2014	34.70	−1.0%	34.95	38.40	28.00	3,78,11,447
Nov 2014	35.05	−10.1%	39.20	42.80	33.80	3,81,19,880
Oct 2014	39.00	−3.1%	40.50	42.70	37.60	2,23,60,929
Sep 2014	40.25	+7.9%	37.00	44.35	37.00	6,19,43,694
Aug 2014	37.30	−3.1%	38.10	39.95	36.00	2,44,08,235
Jul 2014	38.50	−6.2%	41.45	41.95	35.20	4,43,41,720
Jun 2014	41.05	+29.3%	31.75	41.60	30.60	11,15,27,340
May 2014	31.75	−0.5%	32.50	33.40	25.55	9,42,41,448
Apr 2014	31.90	+26.3%	25.40	34.35	25.30	7,99,14,947
Mar 2014	25.25	−10.3%	28.10	28.70	25.15	3,51,40,864
Feb 2014	28.15	+16.1%	24.50	29.60	24.35	7,35,14,958
Jan 2014	24.25	+10.0%	22.25	28.15	21.55	10,16,22,431
Dec 2013	22.05	+2.3%	21.50	22.75	19.40	4,65,84,094
Nov 2013	21.55	+4.1%	20.80	23.65	20.55	5,05,02,326
Oct 2013	20.70	+14.7%	18.20	20.90	17.40	10,32,49,241
Sep 2013	18.05	+41.0%	12.75	18.20	12.55	5,90,73,006
Aug 2013	12.80	+8.5%	11.90	13.40	11.00	2,33,25,085
Jul 2013	11.80	+24.9%	9.45	15.20	9.45	11,70,43,761
Jun 2013	9.45	−8.7%	10.60	11.30	9.05	66,10,646
May 2013	10.35	−3.3%	10.60	11.50	10.15	92,00,019
Apr 2013	10.70	+4.9%	10.30	11.25	10.30	67,94,695
Mar 2013	10.20	−1.0%	10.20	11.70	9.55	1,69,85,391
Feb 2013	10.30	−4.6%	10.70	12.00	8.95	1,28,94,585
Jan 2013	10.80	−10.4%	12.10	12.70	9.60	1,92,49,469
Dec 2012	12.05	+0.4%	11.95	12.85	11.95	2,51,05,011
Nov 2012	12.00	+1.7%	11.85	12.15	11.65	2,80,47,641
Oct 2012	11.80	+24.2%	9.70	14.40	9.55	14,24,27,195
Sep 2012	9.50	+1.1%	9.45	10.25	7.60	2,18,89,018
Aug 2012	9.40	+1.1%	9.50	10.60	8.80	2,73,47,595
Jul 2012	9.30	+7.5%	8.70	10.50	8.00	2,71,22,620
Jun 2012	8.65	+0.6%	8.60	8.85	8.00	1,13,79,674
May 2012	8.60	−4.4%	9.25	9.80	8.00	1,85,72,064
Apr 2012	9.00	−5.8%	9.40	11.15	8.70	1,88,32,664
Mar 2012	9.55	−24.5%	12.70	12.70	8.85	3,43,24,077
Feb 2012	12.65	+50.6%	8.15	15.40	8.15	9,79,07,231
Jan 2012	8.40	+37.7%	6.25	8.75	5.95	3,50,87,975
Dec 2011	6.10	−23.3%	8.20	8.90	5.55	4,77,31,473
Nov 2011	7.95	−28.4%	11.05	11.80	7.75	4,40,25,281
Oct 2011	11.10	−1.8%	11.15	11.75	10.35	2,67,95,831
Sep 2011	11.30	−6.6%	12.25	13.40	10.85	4,58,82,660
Aug 2011	12.10	−30.9%	17.70	18.00	10.90	4,89,65,472
Jul 2011	17.50	−1.7%	18.00	19.95	17.35	4,38,22,005
Jun 2011	17.80	+2.0%	17.50	20.25	15.70	6,49,00,026
May 2011	17.45	−9.8%	19.45	19.50	15.30	2,18,27,468
Apr 2011	19.35	+7.8%	17.80	22.00	17.80	3,01,14,786
Mar 2011	17.95	+10.8%	16.50	18.80	16.00	2,74,30,296
Feb 2011	16.20	−17.8%	19.90	20.30	15.40	3,61,17,861
Jan 2011	19.70	−20.6%	25.00	25.95	19.00	4,87,86,630
Dec 2010	24.80	+16.7%	21.50	25.70	19.55	6,01,18,705
Nov 2010	21.25	−21.9%	27.50	28.85	19.20	4,90,22,574
Oct 2010	27.20	+1.1%	27.80	30.50	26.80	5,71,04,897
Sep 2010	26.90	+8.0%	25.40	29.40	25.00	4,82,53,316
Aug 2010	24.90	−0.8%	25.50	27.40	24.80	4,18,08,495
Jul 2010	25.10	−11.5%	28.00	29.35	24.95	4,19,17,283
Jun 2010	28.35	+7.4%	26.35	29.00	24.10	3,77,62,922
May 2010	26.40	−14.6%	30.50	31.65	24.10	3,28,48,954
Apr 2010	30.90	+7.7%	28.50	33.30	28.45	7,92,11,827
Mar 2010	28.70	+4.2%	27.70	30.90	27.65	7,34,23,874
Feb 2010	27.55	−12.1%	31.15	32.65	26.40	6,91,76,718
Jan 2010	31.35	−8.1%	34.20	37.95	29.55	10,24,56,497
Dec 2009	34.10	−4.2%	35.75	38.10	33.20	9,26,76,592
Nov 2009	35.60	+2.6%	34.50	39.95	31.55	18,34,65,014
Oct 2009	34.70	−6.8%	37.25	37.40	28.55	14,27,05,861
Sep 2009	37.25	+3.9%	36.00	37.80	32.30	24,44,19,717
Aug 2009	35.85	+33.5%	27.05	37.00	26.50	61,17,76,908
Jul 2009	26.85	+9.1%	24.80	27.90	18.25	32,92,08,983
Jun 2009	24.60	−5.4%	26.45	32.90	22.10	27,38,72,276
May 2009	26.00	+66.1%	16.25	26.40	15.25	23,37,88,950
Apr 2009	15.65	+1.3%	15.50	21.00	15.10	8,54,56,571
Mar 2009	15.45	+16.2%	12.90	16.60	10.10	10,50,35,668
Feb 2009	13.30	+16.2%	11.75	15.40	10.60	12,77,01,370
Jan 2009	11.45	−11.6%	13.00	15.55	9.30	4,59,74,757
Dec 2008	12.95	+18.3%	11.15	14.75	9.45	2,37,41,066
Nov 2008	10.95	−27.5%	15.85	20.00	10.65	1,70,37,178
Oct 2008	15.10	−47.3%	29.00	31.45	13.90	80,95,171
Sep 2008	28.65	−33.7%	42.40	47.00	27.15	2,15,64,969
Aug 2008	43.20	+28.2%	33.85	50.70	32.50	5,29,71,232
Jul 2008	33.70	+4.2%	31.25	35.95	29.00	31,13,389
Jun 2008	32.35	−20.6%	42.00	42.90	31.75	41,68,336
May 2008	40.75	−8.5%	45.35	45.70	39.10	1,12,94,454
Apr 2008	44.55	+21.7%	37.40	47.00	36.20	96,24,662
Mar 2008	36.60	−28.5%	50.00	50.00	30.20	1,18,32,902
Feb 2008	51.20	−5.6%	54.30	56.70	46.10	1,03,05,971
Jan 2008	54.25	−29.0%	76.50	89.70	46.20	2,76,84,935
Dec 2007	76.40	+16.5%	66.00	77.50	65.00	1,28,42,946
Nov 2007	65.60	−8.4%	72.50	73.50	65.00	63,11,400
Oct 2007	71.65	−6.3%	77.35	80.40	66.10	91,93,282
Sep 2007	76.50	−8.8%	84.25	84.80	70.45	81,83,838
Aug 2007	83.85	+2.5%	81.00	84.75	69.05	1,33,24,305
Jul 2007	81.80	−2.9%	84.50	87.35	77.00	1,24,85,236
Jun 2007	84.20	+2.0%	83.00	88.50	80.60	2,49,67,346
May 2007	82.55	+1.1%	82.80	93.20	81.50	5,88,14,391
Apr 2007	81.65	+13.0%	71.00	91.25	69.50	3,95,15,698
Mar 2007	72.25	−7.8%	80.50	86.30	61.15	4,19,59,849
Feb 2007	78.40	–	90.10	90.10	74.10	9,72,12,452

₹ 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	317.00	319.00	288.00	292.90	304.50	44,77,967	–
29 Oct 2026	306.15	311.50	303.10	306.45	306.91	14,48,971	41.8%
28 Oct 2026	295.00	309.80	293.15	307.95	306.27	23,08,924	33.9%
27 Oct 2026	293.00	300.70	290.20	298.75	295.51	12,55,768	45.6%
26 Oct 2026	286.50	294.35	284.10	292.25	291.20	9,71,176	29.4%
23 Oct 2026	292.00	296.35	280.80	290.40	288.97	31,58,537	30.0%
22 Oct 2026	284.00	291.00	279.10	289.40	286.85	17,02,602	26.8%
21 Oct 2026	276.00	286.95	275.80	284.25	281.95	25,70,717	17.2%
19 Oct 2026	283.00	284.20	274.80	275.80	277.99	5,08,601	33.7%
16 Oct 2026	283.05	292.35	280.45	281.80	286.06	15,37,147	24.1%
15 Oct 2026	289.15	290.75	280.25	281.75	284.78	11,47,223	25.9%
14 Oct 2026	291.00	300.00	285.55	288.50	294.19	52,87,237	38.5%
13 Oct 2026	280.00	299.20	278.00	291.75	292.89	1,59,94,217	9.9%
12 Oct 2026	268.90	278.50	268.90	277.35	275.55	16,78,015	39.4%
9 Oct 2026	265.70	271.45	264.40	268.10	268.62	19,96,292	28.1%
8 Oct 2026	263.00	282.85	260.10	266.35	271.00	1,93,62,338	10.5%
7 Oct 2026	261.80	265.85	257.60	259.20	261.33	7,59,122	40.2%
6 Oct 2026	258.65	262.00	256.55	260.25	259.34	6,66,701	39.1%
5 Oct 2026	254.55	259.35	252.10	257.40	255.51	8,85,378	27.9%
1 Oct 2026	254.50	255.00	247.00	250.40	250.93	6,46,270	31.0%
30 Sep 2026	248.90	270.70	248.90	255.80	258.49	66,57,490	8.6%
29 Sep 2026	256.00	257.00	248.00	248.90	251.00	4,06,764	46.4%

Prices in ₹ per share as traded, not adjusted.