Gallantt Ispat share price history

NSE: GALLANTTBSE: 532726Industrial ProductsSmall Cap

Gallantt Ispat Limited · Formerly Gallantt Metal · Face value ₹10 · Listed Apr 2006

₹537.20₹4.55 (0.84%)BSE ₹536.70

Share price at the NSE close on 28 Oct 2026. Previous close ₹541.75.

28 Oct: open ₹537.00, high ₹547.05, low ₹534.50

52-week range of traded prices to 28 Oct 2026

₹496.25Low, 18 Dec 2025₹948.00High, 16 Apr 2026

Market cap: ₹12,962 Cr412th largest listed
P/E: 31.81
P/B: 3.72
Dividend yield: 0.37%
ROE: 12.4%
ROCE: 12.3%
Debt to equity: 0.17
Volume, NSE: 2,14,12924.6% delivered

Gallantt Ispat share price by year, month and day

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

Gallantt Ispat's share price is on record from 2 Jan 2007, when it closed at ₹10.80, to 28 Oct 2026. Its highest close was ₹927.10 on 16 Apr 2026 and its lowest ₹9.05 on 7 Mar 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	537.20	−0.2%	927.10	503.15	535.00	948.00	500.00	28,98,76,970
2025	538.05	+55.8%	784.85	301.10	340.00	802.25	292.05	7,42,76,040
2024	345.35	+92.1%	392.35	175.45	181.00	401.45	168.10	3,06,92,816
2023	179.80	+190.0%	186.65	52.25	61.20	200.00	49.55	7,07,28,360
2022	62.00	−14.8%	82.75	55.20	73.30	85.70	53.35	1,80,87,041
2021	72.80	+87.6%	84.90	38.75	39.90	88.00	37.90	3,45,28,732
2020	38.80	+33.3%	40.40	19.40	28.40	40.80	17.20	61,54,554
2019	29.10	−48.2%	57.80	24.45	57.70	58.00	24.00	25,65,915
2018	56.20	+68.0%	62.10	36.95	40.10	66.00	35.20	1,18,41,900
2017	33.45	−15.1%	48.30	33.45	39.50	51.40	33.45	61,62,655
2016	39.40	+11.1%	52.00	24.90	36.15	54.00	23.40	77,87,691
2015	35.45	+48.9%	37.55	22.00	24.05	39.25	21.20	44,48,310
2014	23.80	+29.7%	28.85	16.95	19.80	30.10	15.10	91,15,234
2013	18.35	−35.5%	28.10	16.20	28.20	30.95	15.20	1,33,47,688
2012	28.45	+54.6%	29.75	16.90	17.65	32.80	15.85	1,26,69,596
2011	18.40	−18.8%	35.80	14.00	23.60	37.10	12.55	1,05,73,841
2010	22.65	−34.6%	43.60	20.30	35.00	45.00	20.00	2,50,61,508
2009	34.65	+234.8%	34.65	10.00	10.40	35.50	8.30	1,79,95,556
2008	10.35	−72.1%	49.75	9.50	37.50	52.25	8.00	76,20,753
2007	37.15	–	38.30	9.05	10.20	39.50	8.80	4,41,52,104

₹ 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. The 2017 close is its last trade, on 4 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	537.20	−0.1%	536.90	678.85	500.00	8,49,54,699
Sep 2026	537.50	−5.2%	563.00	597.45	521.00	20,14,206
Aug 2026	567.25	−7.7%	644.00	644.00	562.50	15,45,141
Jul 2026	614.60	−11.2%	690.00	727.00	513.10	40,88,657
Jun 2026	692.05	+3.4%	655.05	749.00	618.50	29,95,337
May 2026	669.45	−22.3%	869.00	938.00	650.55	1,11,03,083
Apr 2026	861.85	+57.1%	569.00	948.00	546.05	17,65,68,296
Mar 2026	548.60	−4.8%	564.85	589.00	509.80	26,12,111
Feb 2026	576.40	+10.8%	524.15	610.00	501.00	26,54,704
Jan 2026	520.15	−3.3%	535.00	582.20	509.25	13,40,736
Dec 2025	538.05	−8.8%	592.35	610.05	496.25	80,04,266
Nov 2025	590.05	+12.6%	525.05	680.80	513.90	1,61,22,437
Oct 2025	524.00	−20.0%	651.35	703.35	514.00	67,91,604
Sep 2025	655.35	+14.0%	574.95	754.05	574.95	86,93,168
Aug 2025	574.95	−25.0%	760.00	802.25	572.25	53,66,864
Jul 2025	766.20	+44.0%	531.10	782.90	520.35	1,25,70,536
Jun 2025	532.05	+14.1%	469.00	568.65	423.00	69,54,128
May 2025	466.15	+6.8%	435.00	508.80	400.00	25,10,709
Apr 2025	436.65	+14.5%	387.50	494.40	356.00	40,87,153
Mar 2025	381.30	+24.4%	306.65	401.00	295.00	16,97,382
Feb 2025	306.60	−3.9%	324.00	369.00	295.70	8,94,224
Jan 2025	319.15	−7.6%	340.00	372.90	292.05	5,83,569
Dec 2024	345.35	−0.4%	350.05	401.45	333.55	5,44,850
Nov 2024	346.85	+6.7%	335.40	347.10	296.05	4,92,090
Oct 2024	325.00	−9.4%	366.65	373.70	307.45	5,11,151
Sep 2024	358.80	−5.3%	383.90	399.35	350.00	8,84,356
Aug 2024	378.95	+21.6%	311.55	384.60	288.05	31,55,087
Jul 2024	311.55	−13.0%	360.00	384.00	299.00	12,48,763
Jun 2024	358.00	+34.8%	278.20	371.40	251.00	14,78,645
May 2024	265.50	−10.3%	310.60	326.10	257.10	17,66,952
Apr 2024	295.85	+54.1%	190.05	299.00	190.05	24,86,864
Mar 2024	192.00	−8.7%	212.95	224.00	177.80	10,93,428
Feb 2024	210.40	+9.7%	193.50	236.40	184.50	54,37,305
Jan 2024	191.80	+6.7%	181.00	203.00	168.10	1,15,93,325
Dec 2023	179.80	+86.6%	97.00	200.00	95.25	2,45,03,580
Nov 2023	96.35	+13.9%	84.00	104.90	83.50	63,08,094
Oct 2023	84.60	−5.3%	89.30	95.30	78.75	21,26,285
Sep 2023	89.30	−4.5%	94.50	105.00	83.75	72,24,784
Aug 2023	93.55	+1.9%	92.55	94.90	81.80	62,62,580
Jul 2023	91.80	+56.0%	59.80	92.20	59.30	1,35,19,743
Jun 2023	58.85	+9.5%	53.95	59.90	53.10	18,64,094
May 2023	53.75	−12.8%	61.60	61.60	49.55	33,09,798
Apr 2023	61.65	+10.8%	55.65	66.25	55.60	7,59,523
Mar 2023	55.65	−4.1%	58.20	61.70	53.00	6,66,580
Feb 2023	58.05	−14.3%	67.75	70.85	57.50	12,57,402
Jan 2023	67.75	+9.3%	61.20	74.90	61.20	29,25,897
Dec 2022	62.00	−2.2%	64.95	66.45	54.60	10,08,716
Nov 2022	63.40	+1.8%	62.90	68.80	60.10	11,96,568
Oct 2022	62.25	+7.2%	58.80	65.75	53.35	13,54,921
Sep 2022	58.05	−8.6%	63.45	67.50	57.00	8,78,478
Aug 2022	63.50	−14.0%	74.80	75.50	61.50	8,98,298
Jul 2022	73.80	−0.1%	74.30	75.90	66.00	10,15,247
Jun 2022	73.90	+3.6%	71.35	85.70	63.35	33,52,019
May 2022	71.35	−1.7%	74.00	81.90	61.00	23,32,660
Apr 2022	72.60	+20.5%	60.30	81.50	60.30	29,24,687
Mar 2022	60.25	−3.4%	62.00	69.95	59.50	9,32,172
Feb 2022	62.40	−11.0%	69.50	73.45	54.50	8,75,301
Jan 2022	70.15	−3.6%	73.30	76.00	65.05	13,17,974
Dec 2021	72.80	+8.7%	67.05	78.00	66.60	15,73,670
Nov 2021	66.95	−8.4%	74.60	79.00	64.50	8,00,748
Oct 2021	73.10	−2.8%	74.90	87.85	70.55	23,35,879
Sep 2021	75.20	+11.5%	68.65	81.50	57.60	23,57,423
Aug 2021	67.45	−18.9%	84.00	87.30	61.00	24,47,198
Jul 2021	83.15	+5.7%	79.05	88.00	75.05	56,09,633
Jun 2021	78.65	+30.8%	60.80	83.80	57.00	67,34,766
May 2021	60.15	+12.0%	53.95	71.25	51.65	45,06,247
Apr 2021	53.70	+23.2%	43.05	58.70	42.80	27,68,093
Mar 2021	43.60	−10.7%	49.65	52.90	42.90	12,07,753
Feb 2021	48.80	+17.0%	41.70	50.90	40.60	16,26,473
Jan 2021	41.70	+7.5%	39.90	50.80	37.90	25,60,849
Dec 2020	38.80	+12.0%	34.65	39.90	32.65	10,14,823
Nov 2020	34.65	+6.8%	34.25	36.25	31.15	6,47,791
Oct 2020	32.45	+4.0%	31.20	35.50	30.35	3,07,368
Sep 2020	31.20	−2.2%	31.65	37.90	29.45	4,31,233
Aug 2020	31.90	+6.5%	29.95	37.40	28.35	5,29,778
Jul 2020	29.95	−11.0%	34.50	35.40	29.00	6,14,221
Jun 2020	33.65	+26.5%	29.40	40.80	25.65	13,37,042
May 2020	26.60	+13.9%	22.65	27.50	22.15	1,22,917
Apr 2020	23.35	+19.7%	18.70	25.25	18.65	1,82,176
Mar 2020	19.50	−18.8%	24.00	26.00	17.20	2,53,468
Feb 2020	24.00	−16.5%	30.50	30.50	23.05	1,44,383
Jan 2020	28.75	−1.2%	28.40	40.00	28.25	5,69,354
Dec 2019	29.10	+1.6%	28.00	32.70	26.30	1,50,389
Nov 2019	28.65	+11.9%	25.60	28.80	25.30	1,72,537
Oct 2019	25.60	−9.2%	28.35	28.90	25.00	98,012
Sep 2019	28.20	+0.2%	28.15	34.50	27.05	1,97,164
Aug 2019	28.15	−6.9%	29.95	33.00	24.00	2,60,417
Jul 2019	30.25	−21.4%	38.15	41.50	28.45	2,08,606
Jun 2019	38.50	−8.2%	44.25	44.30	35.45	2,26,350
May 2019	41.95	−8.7%	45.10	50.95	38.40	3,21,537
Apr 2019	45.95	−6.1%	48.55	53.00	45.20	1,82,871
Mar 2019	48.95	+15.0%	42.55	54.90	41.95	1,97,792
Feb 2019	42.55	−14.3%	50.80	52.00	42.00	2,51,281
Jan 2019	49.65	−11.7%	57.70	58.00	46.80	2,98,959
Dec 2018	56.20	+0.9%	55.50	60.65	52.10	4,28,010
Nov 2018	55.70	+8.6%	51.90	66.00	50.65	10,74,145
Oct 2018	51.30	+12.0%	46.05	55.00	43.65	7,37,164
Sep 2018	45.80	−17.3%	57.50	65.60	45.00	15,54,933
Aug 2018	55.40	+27.5%	43.20	58.10	41.75	10,48,863
Jul 2018	43.45	−2.4%	45.50	48.50	40.00	2,69,536
Jun 2018	44.50	−11.1%	48.45	50.95	42.35	3,58,930
May 2018	50.05	+21.9%	40.15	53.75	38.00	7,75,387
Apr 2018	41.05	+1.9%	39.00	42.50	38.15	2,06,736
Mar 2018	40.30	−9.7%	44.65	45.00	38.00	3,12,719
Feb 2018	44.65	+4.1%	42.65	47.00	35.20	5,53,505
Jan 2018	42.90	+28.3%	40.10	62.70	38.10	45,21,972
Dec 2017	33.45	−5.0%	33.45	33.45	33.45	21
Nov 2017	35.20	−5.0%	35.20	35.20	35.20	2
Sep 2017	37.05	−5.0%	37.05	37.05	37.05	15
Aug 2017	39.00	−0.5%	38.90	40.90	38.30	67,379
Jul 2017	39.20	−3.2%	41.40	44.60	34.40	7,29,908
Jun 2017	40.50	+1.3%	41.65	41.65	39.00	5,76,591
May 2017	40.00	−11.3%	45.15	45.95	35.55	7,71,626
Apr 2017	45.10	+7.1%	43.40	49.00	42.40	16,82,624
Mar 2017	42.10	−2.0%	43.25	44.70	38.10	11,51,595
Feb 2017	42.95	−2.8%	44.90	47.75	41.25	3,47,103
Jan 2017	44.20	+12.2%	39.50	51.40	39.20	8,35,791
Dec 2016	39.40	−2.1%	40.50	41.80	36.40	2,65,954
Nov 2016	40.25	−16.4%	48.40	50.65	32.25	9,28,979
Oct 2016	48.15	+11.6%	47.80	54.00	42.10	11,83,509
Sep 2016	43.15	−0.8%	43.05	51.40	40.10	14,21,714
Aug 2016	43.50	+11.5%	39.90	48.25	36.00	14,85,975
Jul 2016	39.00	+8.8%	35.65	43.70	35.50	4,32,628
Jun 2016	35.85	+5.6%	34.50	39.00	31.30	3,83,233
May 2016	33.95	+14.3%	29.75	35.80	27.70	2,49,076
Apr 2016	29.70	+10.0%	26.00	32.50	25.70	1,47,267
Mar 2016	27.00	+1.3%	26.85	29.90	25.40	6,84,232
Feb 2016	26.65	−4.1%	27.65	29.10	23.40	1,63,553
Jan 2016	27.80	−21.6%	36.15	38.10	25.35	4,41,571
Dec 2015	35.45	+42.4%	24.80	39.25	24.50	21,59,288
Nov 2015	24.90	+4.8%	24.50	26.65	23.00	80,426
Oct 2015	23.75	−1.0%	23.50	26.70	22.40	1,25,357
Sep 2015	24.00	−1.0%	24.00	24.90	22.60	1,80,479
Aug 2015	24.25	+2.3%	23.30	26.50	22.10	2,01,213
Jul 2015	23.70	−5.2%	25.00	25.00	22.15	1,28,171
Jun 2015	25.00	+9.6%	23.00	25.60	21.70	1,77,267
May 2015	22.80	−6.0%	24.00	24.90	21.20	89,850
Apr 2015	24.25	+1.9%	23.75	25.40	22.85	55,961
Mar 2015	23.80	−6.7%	25.50	27.60	22.10	2,81,868
Feb 2015	25.50	−4.1%	28.00	28.00	24.00	2,69,039
Jan 2015	26.60	+11.8%	24.05	28.40	21.70	6,99,391
Dec 2014	23.80	−7.2%	25.20	26.00	21.05	2,95,347
Nov 2014	25.65	+16.6%	21.80	30.10	21.80	19,01,317
Oct 2014	22.00	+22.2%	17.85	23.40	15.10	4,22,174
Sep 2014	18.00	−25.3%	24.05	24.90	16.85	11,83,452
Aug 2014	24.10	+8.8%	21.70	27.00	20.40	29,89,339
Jul 2014	22.15	−1.8%	23.85	24.25	20.50	7,78,048
Jun 2014	22.55	+4.2%	22.45	24.80	20.70	5,09,643
May 2014	21.65	+12.5%	19.10	26.40	16.10	3,85,749
Apr 2014	19.25	+2.4%	18.60	23.75	17.55	2,46,771
Mar 2014	18.80	+5.0%	18.00	19.00	15.45	1,92,344
Feb 2014	17.90	+1.4%	17.65	20.40	17.50	1,06,865
Jan 2014	17.65	−3.8%	19.80	21.20	17.15	1,04,185
Dec 2013	18.35	+0.5%	18.00	21.90	17.55	1,61,979
Nov 2013	18.25	−19.4%	22.50	23.80	16.40	1,67,414
Oct 2013	22.65	+16.2%	19.00	27.30	18.75	4,86,455
Sep 2013	19.50	+8.3%	18.00	20.40	17.15	1,89,069
Aug 2013	18.00	+5.9%	16.90	20.70	16.00	3,51,694
Jul 2013	17.00	−9.1%	18.55	20.90	16.55	1,67,264
Jun 2013	18.70	+3.0%	17.90	19.85	15.20	7,44,350
May 2013	18.15	+5.8%	17.50	19.90	15.30	3,45,767
Apr 2013	17.15	+0.9%	18.50	19.10	15.30	8,88,062
Mar 2013	17.00	−30.2%	24.45	25.50	15.55	28,00,933
Feb 2013	24.35	−10.1%	27.40	30.95	20.15	41,03,849
Jan 2013	27.10	−4.7%	28.20	28.90	24.45	29,40,852
Dec 2012	28.45	−0.2%	27.65	30.30	26.20	16,61,359
Nov 2012	28.50	+1.2%	26.55	30.00	25.00	16,80,048
Oct 2012	28.15	+3.5%	26.75	32.80	26.75	22,49,730
Sep 2012	27.20	+13.3%	24.45	29.00	23.05	14,17,453
Aug 2012	24.00	+6.2%	22.95	25.00	21.55	10,12,577
Jul 2012	22.60	−7.2%	24.40	24.75	19.55	7,87,000
Jun 2012	24.35	+39.5%	17.75	26.40	16.50	4,67,577
May 2012	17.45	−5.7%	18.95	20.00	15.85	2,05,204
Apr 2012	18.50	+2.8%	18.20	20.45	17.50	2,67,071
Mar 2012	18.00	−0.6%	17.90	19.50	16.20	9,20,348
Feb 2012	18.10	−8.4%	19.60	20.40	17.40	8,03,952
Jan 2012	19.75	+7.3%	17.65	22.10	17.65	11,97,277
Dec 2011	18.40	−13.0%	20.10	23.10	16.40	11,01,813
Nov 2011	21.15	−30.5%	30.45	37.10	19.15	24,76,346
Oct 2011	30.45	+77.0%	16.80	30.55	16.80	26,96,563
Sep 2011	17.20	+2.7%	16.00	17.80	14.10	1,37,886
Aug 2011	16.75	+2.8%	16.20	19.00	12.55	2,64,340
Jul 2011	16.30	+2.8%	16.70	17.65	15.25	1,79,817
Jun 2011	15.85	−6.8%	17.90	18.10	15.25	2,48,854
May 2011	17.00	−10.3%	19.50	19.50	16.50	2,82,937
Apr 2011	18.95	+4.4%	17.70	21.90	17.25	12,39,522
Mar 2011	18.15	+3.1%	17.05	21.00	16.15	6,12,322
Feb 2011	17.60	−15.4%	20.20	21.60	16.60	1,51,233
Jan 2011	20.80	−8.2%	23.60	25.15	20.50	11,82,208
Dec 2010	22.65	−1.7%	24.15	26.40	20.00	5,75,925
Nov 2010	23.05	−17.5%	28.10	30.80	22.05	5,22,136
Oct 2010	27.95	−14.9%	34.00	35.00	24.25	23,52,603
Sep 2010	32.85	−1.2%	33.80	45.00	30.80	87,37,382
Aug 2010	33.25	+5.6%	32.45	35.30	26.10	8,96,505
Jul 2010	31.50	−0.8%	31.50	34.00	28.50	9,74,423
Jun 2010	31.75	+8.9%	27.55	35.00	27.10	12,58,850
May 2010	29.15	+8.0%	26.20	31.40	24.30	18,23,522
Apr 2010	27.00	+2.5%	26.10	32.25	25.00	9,73,884
Mar 2010	26.35	−12.7%	31.00	34.00	25.55	13,43,680
Feb 2010	30.20	+9.8%	28.00	32.50	25.50	10,32,009
Jan 2010	27.50	−20.6%	35.00	39.40	27.30	45,70,589
Dec 2009	34.65	+103.2%	17.30	35.50	16.85	97,71,681
Nov 2009	17.05	+12.5%	16.15	19.00	13.75	15,69,718
Oct 2009	15.15	−15.4%	17.90	21.00	14.60	5,31,902
Sep 2009	17.90	+1.1%	17.85	19.65	16.95	13,81,832
Aug 2009	17.70	+10.3%	15.60	21.25	13.60	27,47,369
Jul 2009	16.05	+2.9%	16.80	17.50	13.25	2,52,213
Jun 2009	15.60	−12.8%	18.50	22.60	14.65	3,85,498
May 2009	17.90	+30.2%	15.25	20.90	13.20	5,00,734
Apr 2009	13.75	+32.9%	10.60	17.00	10.30	4,24,552
Mar 2009	10.35	+2.5%	10.00	11.85	10.00	2,71,346
Feb 2009	10.10	−3.8%	10.25	11.70	8.30	82,325
Jan 2009	10.50	+1.4%	10.40	12.35	9.10	76,386
Dec 2008	10.35	−1.0%	10.00	12.85	10.00	1,31,576
Nov 2008	10.45	−8.3%	11.00	12.95	9.00	1,73,425
Oct 2008	11.40	−32.7%	16.00	17.85	8.00	2,94,940
Sep 2008	16.95	−23.6%	20.10	24.00	13.50	5,28,157
Aug 2008	22.20	−5.5%	23.85	29.35	18.00	5,32,618
Jul 2008	23.50	+13.0%	20.00	26.00	16.60	5,78,815
Jun 2008	20.80	−14.8%	24.50	26.95	20.05	3,13,063
May 2008	24.40	−16.0%	30.40	30.40	24.00	4,42,483
Apr 2008	29.05	+20.8%	26.15	30.00	23.10	5,38,560
Mar 2008	24.05	−23.2%	30.00	31.40	18.05	6,95,401
Feb 2008	31.30	+6.1%	31.00	37.00	28.50	5,52,394
Jan 2008	29.50	−20.6%	37.50	52.25	28.10	28,39,321
Dec 2007	37.15	+41.0%	27.30	39.50	26.40	38,80,012
Nov 2007	26.35	+17.1%	22.70	30.50	20.60	66,76,688
Oct 2007	22.50	+24.0%	18.70	25.80	15.50	57,55,782
Sep 2007	18.15	+28.7%	14.05	19.30	14.05	60,33,897
Aug 2007	14.10	+2.2%	13.55	14.55	13.15	26,85,874
Jul 2007	13.80	+17.9%	11.50	14.25	11.25	43,26,393
Jun 2007	11.70	−3.3%	12.15	12.50	11.00	13,53,473
May 2007	12.10	+1.3%	12.00	13.00	11.10	25,30,461
Apr 2007	11.95	+24.5%	9.50	13.35	9.20	32,00,408
Mar 2007	9.60	−3.0%	9.80	11.10	8.80	13,13,333
Feb 2007	9.90	−10.4%	11.20	11.55	9.60	16,69,182
Jan 2007	11.05	–	10.20	13.40	10.20	47,26,601

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	537.00	547.05	534.50	537.20	539.91	2,14,129	24.6%
27 Oct 2026	539.20	552.40	534.40	541.75	541.82	3,90,081	17.0%
26 Oct 2026	530.00	551.50	530.00	538.35	540.25	4,86,663	13.4%
23 Oct 2026	541.65	547.80	523.85	541.85	535.49	8,63,077	9.3%
22 Oct 2026	573.90	574.00	544.15	550.70	557.76	13,06,427	9.9%
21 Oct 2026	599.00	614.00	570.10	583.10	589.16	37,98,467	8.0%
19 Oct 2026	610.65	678.85	584.65	626.20	648.83	1,73,27,902	5.5%
16 Oct 2026	625.40	626.00	601.50	609.40	610.07	23,88,228	8.7%
15 Oct 2026	565.95	647.70	561.00	628.15	629.59	2,84,05,871	4.0%
14 Oct 2026	580.00	586.00	561.00	567.70	570.19	8,95,682	17.4%
13 Oct 2026	601.00	613.65	566.30	588.05	583.03	52,11,752	6.3%
12 Oct 2026	524.95	604.50	520.20	595.60	575.79	2,32,63,167	5.2%
9 Oct 2026	513.80	513.85	500.00	503.75	505.97	73,498	31.4%
8 Oct 2026	512.00	522.50	500.45	503.15	508.79	79,564	62.5%
7 Oct 2026	529.90	530.00	512.00	514.55	518.72	1,05,150	49.8%
6 Oct 2026	532.40	541.90	522.50	530.05	532.84	65,236	35.6%
5 Oct 2026	530.15	533.45	521.00	522.90	526.31	31,526	53.1%
1 Oct 2026	536.90	538.45	522.15	530.15	529.49	48,279	52.2%
30 Sep 2026	551.00	551.00	535.20	537.50	543.75	51,095	38.1%
29 Sep 2026	540.90	547.00	527.55	539.10	538.93	53,198	42.2%
28 Sep 2026	539.10	545.85	534.35	536.55	538.34	33,004	43.5%
25 Sep 2026	553.00	563.00	541.20	545.10	548.60	58,267	31.2%

Prices in ₹ per share as traded, not adjusted.