Garware Offshore Services share price history

BSE: 501848Transport ServicesSmall Cap

GARWARE OFFSHORE SERVICES LIMITED · Formerly Garware Offshore Services · Face value ₹10 · Listed Aug 1981

₹35.12₹0.73 (2.12%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹34.39.

29 Oct: open ₹34.00, high ₹36.00, low ₹31.00

52-week range of traded prices to 29 Oct 2026

₹31.00Low, 29 Oct 2026₹76.84High, 29 Oct 2025

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹108 Cr2,620th largest listed
P/E: Lossover the last 12 months
P/B: 0.87
Dividend yield: Nonein the last 12 months
ROE: −7.9%
ROE without one-offs: −9.9%
ROCE: −4.1%
Debt to equity: 0.50
Volume, BSE: 89,272

Garware Offshore Services share price by year, month and day

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

Garware Offshore Services' share price is on record from 2 Jan 2007, when it closed at ₹257.85, to 29 Oct 2026. Its highest close was ₹853.00 on 4 Feb 2015 and its lowest ₹2.75 on 30 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 farBSE close	35.12	−38.0%	59.55	33.68	57.00	61.30	31.00	52,88,372
2025BSE close	56.62	−50.0%	123.75	56.38	114.90	127.40	56.10	68,44,649
2024BSE close	113.15	+92.3%	135.40	42.34	55.90	138.90	40.51	1,48,30,100
2023BSE close	58.83	+19.7%	65.17	20.00	49.45	68.42	19.56	81,86,104
2022BSE close	49.15	−21.1%	63.95	33.25	64.75	66.00	31.85	75,60,431
2021BSE close	62.30	+577.2%	62.30	5.56	9.25	62.30	5.45	1,15,90,744
2020BSE close	9.20	+75.2%	10.85	2.75	5.30	10.85	2.65	18,20,970
2019	5.25	−63.3%	14.40	5.05	14.05	14.45	4.95	25,74,131
2018	14.30	−62.5%	43.90	10.60	38.10	44.80	9.90	64,58,636
2017	38.10	−33.1%	71.95	32.55	59.75	73.70	30.00	3,37,56,595
2016	56.95	−82.9%	348.10	52.75	338.00	359.00	51.10	2,06,40,032
2015	333.85	−50.0%	853.00	333.85	668.00	862.40	327.00	1,80,30,588
2014	667.15	+518.9%	667.15	97.80	113.15	680.00	93.20	1,01,18,902
2013	107.80	+60.8%	107.80	45.20	67.50	107.80	44.85	35,48,206
2012	67.05	−5.6%	90.55	64.60	71.00	99.00	61.65	23,63,994
2011	71.05	−52.7%	151.10	63.45	151.05	154.95	61.15	31,96,133
2010BSE close	150.10	−11.5%	226.15	115.10	173.00	230.40	111.10	1,43,87,373
2009BSE close	169.70	+124.2%	190.45	53.00	77.65	198.00	52.00	46,93,539
2008BSE close	75.70	−70.3%	276.60	70.75	263.00	279.90	67.00	40,57,117
2007BSE close	254.75	–	280.35	166.50	233.35	310.00	161.55	1,30,12,645

₹ 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 farBSE close	35.12	−16.9%	43.29	44.79	31.00	2,75,702
Sep 2026BSE close	42.27	−12.6%	49.00	49.00	38.85	4,04,411
Aug 2026BSE close	48.38	+16.1%	42.50	52.00	41.10	3,48,690
Jul 2026BSE close	41.67	−23.0%	56.00	56.00	40.33	1,61,661
Jun 2026BSE close	54.09	+31.2%	42.13	61.30	38.35	5,52,694
May 2026BSE close	41.24	−14.4%	49.50	49.90	40.71	2,06,473
Apr 2026BSE close	48.17	+43.0%	37.99	53.98	37.99	3,72,732
Mar 2026BSE close	33.68	−32.7%	50.00	51.90	31.36	17,26,837
Feb 2026BSE close	50.04	+11.2%	45.20	60.00	43.44	10,00,844
Jan 2026BSE close	45.00	−20.5%	57.00	58.02	44.50	2,38,328
Dec 2025BSE close	56.62	−12.1%	64.00	67.50	56.10	1,73,866
Nov 2025BSE close	64.42	−11.4%	73.65	74.44	60.70	2,68,536
Oct 2025BSE close	72.74	−12.5%	87.40	88.00	68.50	7,81,775
Sep 2025BSE close	83.17	+16.9%	72.44	86.90	68.11	4,56,272
Aug 2025BSE close	71.16	−14.5%	82.50	90.01	67.01	3,01,802
Jul 2025BSE close	83.23	−4.8%	88.00	88.36	80.03	2,93,130
Jun 2025BSE close	87.47	+5.0%	87.00	104.90	83.40	11,37,505
May 2025BSE close	83.29	−1.6%	83.20	88.00	74.00	6,46,204
Apr 2025BSE close	84.63	−10.1%	89.20	104.00	73.50	7,25,687
Mar 2025BSE close	94.19	+11.2%	86.48	107.40	73.15	7,44,934
Feb 2025BSE close	84.74	−12.9%	99.70	105.00	82.05	5,90,654
Jan 2025BSE close	97.30	−14.0%	114.90	127.40	93.35	7,24,284
Dec 2024BSE close	113.15	−13.5%	134.00	138.90	109.40	6,58,182
Nov 2024BSE close	130.85	+22.1%	109.25	136.20	107.00	12,26,656
Oct 2024BSE close	107.13	+25.1%	86.99	113.95	81.00	16,42,261
Sep 2024BSE close	85.66	−1.9%	86.00	90.05	72.16	8,73,559
Aug 2024BSE close	87.29	+3.0%	88.98	102.20	82.29	18,76,778
Jul 2024BSE close	84.75	+32.7%	64.00	84.75	60.72	26,39,449
Jun 2024BSE close	63.87	+37.3%	48.00	69.15	43.00	27,64,537
May 2024BSE close	46.51	−3.3%	50.49	51.98	44.50	4,88,066
Apr 2024BSE close	48.09	+10.5%	44.50	51.50	42.36	5,10,827
Mar 2024BSE close	43.52	−10.7%	48.00	49.65	40.51	7,27,460
Feb 2024BSE close	48.72	−11.3%	53.85	58.23	47.05	3,83,225
Jan 2024BSE close	54.94	−6.6%	55.90	70.39	53.10	10,39,100
Dec 2023BSE close	58.83	+37.5%	43.90	68.42	42.01	16,43,040
Nov 2023BSE close	42.78	+19.5%	35.99	50.05	34.50	7,71,402
Oct 2023BSE close	35.80	−1.5%	35.66	39.97	33.00	8,29,914
Sep 2023BSE close	36.36	−15.8%	42.30	42.30	36.26	6,42,358
Aug 2023BSE close	43.16	+7.7%	40.08	44.84	34.85	9,46,917
Jul 2023BSE close	40.08	−1.9%	40.87	42.49	33.00	4,64,833
Jun 2023BSE close	40.87	−3.9%	43.00	44.46	36.51	2,84,571
May 2023BSE close	42.54	+49.9%	28.40	45.84	27.05	4,34,432
Apr 2023BSE close	28.37	+39.5%	21.40	30.69	19.60	5,61,947
Mar 2023BSE close	20.33	−46.0%	38.90	39.90	19.56	9,62,563
Feb 2023BSE close	37.65	−14.0%	44.65	45.00	34.95	3,53,035
Jan 2023BSE close	43.80	−10.9%	49.45	54.00	39.05	2,91,092
Dec 2022BSE close	49.15	−8.8%	54.50	59.00	41.55	6,11,801
Nov 2022BSE close	53.90	−3.5%	57.40	59.10	50.10	5,31,076
Oct 2022BSE close	55.85	+7.9%	52.60	58.75	50.70	3,49,972
Sep 2022BSE close	51.75	+2.5%	53.00	64.35	50.10	8,93,364
Aug 2022BSE close	50.50	+5.0%	47.20	51.45	43.60	4,84,016
Jul 2022BSE close	48.10	+44.7%	34.95	50.95	31.85	6,11,229
Jun 2022BSE close	33.25	−15.2%	39.50	43.70	33.00	5,13,428
May 2022BSE close	39.20	−18.4%	48.95	50.00	35.50	3,46,242
Apr 2022BSE close	48.05	+6.7%	47.30	54.40	38.70	8,52,632
Mar 2022BSE close	45.05	+13.3%	40.95	45.05	33.30	5,16,851
Feb 2022BSE close	39.75	−28.9%	55.90	57.50	38.55	5,98,254
Jan 2022BSE close	55.90	−10.3%	64.75	66.00	52.00	12,51,566
Dec 2021BSE close	62.30	+53.4%	39.75	62.30	38.25	13,31,817
Nov 2021BSE close	40.60	−14.9%	49.00	52.75	39.20	9,36,153
Oct 2021BSE close	47.70	+42.0%	33.85	50.15	32.75	15,46,465
Sep 2021BSE close	33.60	+13.9%	30.95	36.45	25.35	10,38,552
Aug 2021BSE close	29.50	+12.2%	27.60	37.00	24.30	16,12,616
Jul 2021BSE close	26.30	+149.3%	10.55	26.36	10.55	13,72,981
Jun 2021BSE close	10.55	+36.5%	7.73	11.69	7.00	8,28,717
May 2021BSE close	7.73	+39.0%	5.56	8.78	5.45	4,87,597
Apr 2021BSE close	5.56	−13.0%	6.20	6.94	5.52	3,47,298
Mar 2021BSE close	6.39	−29.4%	9.50	9.95	6.18	6,79,411
Feb 2021	9.05	+9.7%	7.85	9.05	6.20	6,27,377
Jan 2021	8.25	−10.3%	9.25	10.50	8.25	7,81,760
Dec 2020	9.20	+12.9%	8.35	10.85	7.60	4,80,964
Nov 2020	8.15	+56.7%	5.45	8.80	4.95	1,56,081
Oct 2020BSE close	5.20	−11.1%	5.60	6.00	4.80	83,945
Sep 2020	5.85	−35.7%	9.55	9.80	5.45	1,25,718
Aug 2020	9.10	+114.1%	4.10	9.10	4.00	3,23,891
Jul 2020BSE close	4.25	−22.7%	5.50	5.75	4.20	50,849
Jun 2020	5.50	+86.4%	2.95	6.00	2.90	1,66,280
May 2020	2.95	−26.3%	3.75	3.75	2.85	33,410
Apr 2020	4.00	+42.9%	2.80	4.50	2.80	45,462
Mar 2020	2.80	−35.6%	4.35	4.40	2.65	1,58,528
Feb 2020	4.35	−10.3%	5.00	5.00	4.10	70,749
Jan 2020	4.85	−7.6%	5.30	5.45	4.70	1,25,093
Dec 2019	5.25	−8.7%	5.70	5.90	4.95	78,695
Nov 2019	5.75	−4.2%	6.00	6.30	5.70	98,937
Oct 2019	6.00	−5.5%	6.15	6.50	5.45	77,974
Sep 2019	6.35	+3.3%	6.05	9.90	5.85	5,74,516
Aug 2019	6.15	+0.8%	6.30	6.75	5.55	1,12,532
Jul 2019	6.10	−34.1%	9.20	9.95	5.80	2,82,022
Jun 2019	9.25	−10.2%	10.20	10.95	8.35	1,37,297
May 2019	10.30	−6.4%	10.85	11.50	9.00	1,77,358
Apr 2019	11.00	−1.8%	11.20	11.95	10.50	1,95,335
Mar 2019	11.20	−14.5%	12.95	13.55	11.05	3,23,199
Feb 2019	13.10	−1.5%	13.10	13.90	9.50	3,68,483
Jan 2019	13.30	−7.0%	14.05	14.45	12.25	1,47,783
Dec 2018	14.30	+0.7%	14.00	14.45	12.50	1,17,309
Nov 2018	14.20	+15.0%	12.50	23.90	12.00	11,14,586
Oct 2018	12.35	−6.8%	12.85	13.80	9.90	3,32,799
Sep 2018	13.25	−19.7%	16.50	17.45	13.25	1,71,364
Aug 2018	16.50	−12.0%	19.25	20.35	15.60	5,27,199
Jul 2018	18.75	−5.5%	20.35	20.85	14.85	2,10,006
Jun 2018	19.85	−7.5%	21.50	31.10	18.35	8,23,665
May 2018	21.45	−19.1%	26.90	27.80	19.60	3,19,995
Apr 2018	26.50	+27.7%	21.05	30.55	21.00	7,64,723
Mar 2018	20.75	−34.4%	32.20	32.20	20.50	10,03,689
Feb 2018	31.65	−8.3%	34.05	37.50	30.30	3,81,077
Jan 2018	34.50	−9.4%	38.10	44.80	32.90	6,92,224
Dec 2017	38.10	+8.5%	35.55	38.10	31.90	4,66,016
Nov 2017	35.10	−6.4%	37.20	38.60	32.85	5,20,773
Oct 2017	37.50	+10.6%	34.05	49.65	32.80	57,17,834
Sep 2017	33.90	+3.0%	33.00	39.80	32.00	14,71,427
Aug 2017	32.90	−12.5%	37.25	38.25	30.00	7,14,305
Jul 2017	37.60	+7.7%	35.80	45.60	34.00	14,78,080
Jun 2017	34.90	−6.1%	35.30	39.00	32.50	10,73,026
May 2017	37.15	−28.7%	53.65	53.65	37.15	11,57,881
Apr 2017	52.10	+19.9%	43.25	60.60	43.05	33,81,712
Mar 2017	43.45	−22.6%	56.80	58.00	42.80	31,53,864
Feb 2017	56.15	−9.5%	62.25	68.40	55.80	30,62,331
Jan 2017	62.05	+9.0%	59.75	73.70	54.95	1,15,59,346
Dec 2016	56.95	−52.4%	122.45	131.50	51.10	1,02,24,504
Nov 2016	119.75	−4.2%	125.60	127.40	92.10	9,60,451
Oct 2016	125.00	+1.3%	124.70	142.95	119.75	16,56,817
Sep 2016	123.35	−5.9%	131.30	149.40	121.70	8,41,720
Aug 2016	131.05	−2.5%	134.20	173.70	116.00	13,60,316
Jul 2016	134.35	−3.8%	143.65	164.95	132.00	5,40,760
Jun 2016	139.70	−17.5%	173.90	174.85	127.20	4,75,127
May 2016	169.30	−4.2%	178.00	184.40	155.70	7,55,509
Apr 2016	176.70	−3.9%	185.00	212.50	173.30	6,25,336
Mar 2016	183.80	−30.6%	266.95	295.85	174.70	9,12,521
Feb 2016	265.00	−21.1%	340.00	345.00	258.00	8,72,582
Jan 2016	335.70	+0.6%	338.00	359.00	271.00	14,14,389
Dec 2015	333.85	−5.3%	358.70	384.60	327.00	9,10,223
Nov 2015	352.45	−10.4%	398.60	412.00	350.00	6,42,030
Oct 2015	393.25	−40.5%	663.00	704.90	377.40	24,65,201
Sep 2015	660.80	+14.2%	570.00	669.50	563.70	19,52,562
Aug 2015	578.60	−6.0%	612.00	633.00	465.00	15,39,229
Jul 2015	615.60	+9.9%	561.00	671.00	549.95	13,34,923
Jun 2015	560.05	−16.2%	674.00	697.50	546.35	11,85,633
May 2015	668.25	+26.8%	528.00	678.00	522.00	13,15,187
Apr 2015	527.10	−18.3%	648.00	723.70	497.15	13,87,394
Mar 2015	645.55	−19.7%	807.00	825.75	480.00	18,80,492
Feb 2015	803.70	−3.8%	843.00	862.40	798.25	13,11,625
Jan 2015	835.30	+25.2%	668.00	850.00	668.00	21,06,089
Dec 2014	667.15	+7.7%	620.00	680.00	495.00	16,38,381
Nov 2014	619.70	+28.2%	485.00	633.30	484.95	13,85,755
Oct 2014	483.20	+9.6%	436.30	502.80	436.30	5,89,689
Sep 2014	440.75	−2.5%	445.05	495.00	401.35	6,12,967
Aug 2014	452.15	−3.6%	465.00	574.95	441.00	6,15,870
Jul 2014	469.00	+27.9%	370.00	509.00	357.05	9,03,834
Jun 2014	366.75	+9.1%	345.40	380.70	316.25	4,96,440
May 2014	336.30	+7.6%	300.50	348.00	261.50	3,21,182
Apr 2014	312.65	+8.2%	290.00	354.95	280.00	3,35,570
Mar 2014	289.00	+25.2%	235.00	307.90	211.00	4,76,720
Feb 2014	230.85	+95.7%	119.40	234.90	115.75	18,64,023
Jan 2014	117.95	+9.4%	113.15	126.75	93.20	8,78,471
Dec 2013	107.80	+56.5%	73.00	107.80	59.75	9,82,875
Nov 2013	68.90	+43.1%	45.70	68.90	45.70	3,05,084
Oct 2013	48.15	−13.1%	56.95	59.00	44.85	2,18,996
Sep 2013	55.40	−3.1%	55.00	65.00	53.60	2,79,007
Aug 2013	57.15	−7.9%	61.50	67.95	55.20	56,298
Jul 2013	62.05	−0.6%	68.50	76.95	60.50	1,03,967
Jun 2013	62.40	−16.9%	74.25	78.75	57.05	56,688
May 2013	75.10	−2.0%	76.25	94.00	68.80	4,54,183
Apr 2013	76.65	+30.5%	57.00	94.10	55.65	8,61,017
Mar 2013	58.75	+2.7%	57.00	64.00	53.30	40,197
Feb 2013	57.20	−6.8%	61.00	65.20	57.00	83,900
Jan 2013	61.40	−8.4%	67.50	72.50	57.65	1,05,994
Dec 2012	67.05	−2.0%	69.00	71.00	66.00	63,308
Nov 2012	68.40	0.0%	68.30	75.00	67.30	72,410
Oct 2012	68.40	−12.5%	79.00	83.30	68.00	3,93,713
Sep 2012	78.15	+12.0%	72.40	84.00	68.35	1,31,723
Aug 2012	69.80	−2.4%	70.05	79.00	69.00	89,998
Jul 2012	71.50	−4.7%	75.90	84.90	69.25	2,07,976
Jun 2012	75.00	+8.1%	68.90	87.00	68.90	3,17,301
May 2012	69.40	+6.5%	68.90	81.50	64.50	3,20,920
Apr 2012	65.15	−2.5%	66.30	72.90	63.55	36,902
Mar 2012	66.85	−14.5%	77.30	85.00	61.65	1,24,846
Feb 2012	78.20	+10.5%	71.30	99.00	68.65	5,27,590
Jan 2012	70.80	−0.4%	71.00	77.75	65.00	77,307
Dec 2011	71.05	+12.0%	65.90	77.00	61.15	1,64,475
Nov 2011	63.45	−18.9%	80.00	89.00	61.35	1,61,256
Oct 2011	78.20	−7.4%	87.25	87.25	76.50	49,583
Sep 2011	84.45	−21.4%	110.00	110.00	82.00	58,653
Aug 2011	107.45	−1.1%	108.35	112.75	87.00	1,14,668
Jul 2011	108.60	−3.3%	113.00	133.00	105.00	1,91,065
Jun 2011	112.35	−2.6%	112.10	133.00	107.85	41,597
May 2011	115.35	−9.7%	132.50	135.40	109.05	1,98,399
Apr 2011	127.80	+12.0%	117.70	143.00	114.65	15,80,757
Mar 2011	114.15	+2.5%	113.50	120.85	88.55	2,07,810
Feb 2011	111.40	−3.2%	116.00	124.50	104.05	1,89,352
Jan 2011	115.10	−23.3%	151.05	154.95	109.00	2,38,518
Dec 2010	150.10	−3.8%	155.00	176.00	132.30	6,50,702
Nov 2010	156.05	+17.9%	139.00	185.60	116.45	20,49,069
Oct 2010	132.35	+2.3%	134.00	166.00	125.00	13,40,835
Sep 2010	129.35	+12.4%	114.35	141.40	114.35	8,73,453
Aug 2010	115.10	−8.8%	130.15	159.50	111.10	10,16,604
Jul 2010BSE close	126.25	−7.6%	136.90	142.00	120.30	2,08,741
Jun 2010BSE close	136.60	−4.0%	141.10	145.95	132.20	1,20,989
May 2010BSE close	142.30	−13.4%	165.60	165.60	128.30	2,33,984
Apr 2010BSE close	164.35	+0.2%	166.00	185.75	161.20	3,34,449
Mar 2010BSE close	164.10	−14.2%	193.00	204.70	158.60	9,59,141
Feb 2010BSE close	191.35	−2.7%	195.50	211.90	177.10	23,64,337
Jan 2010BSE close	196.65	+15.9%	173.00	230.40	170.35	42,35,069
Dec 2009BSE close	169.70	+1.2%	174.90	197.95	166.00	14,22,048
Nov 2009BSE close	167.70	+17.0%	140.25	179.45	130.45	10,40,298
Oct 2009BSE close	143.35	−12.3%	166.00	182.30	143.10	3,68,656
Sep 2009BSE close	163.50	−14.0%	178.00	188.95	161.20	1,90,749
Aug 2009BSE close	190.05	+23.0%	150.00	198.00	138.45	1,98,890
Jul 2009BSE close	154.50	+4.1%	145.00	166.95	122.30	1,99,773
Jun 2009BSE close	148.35	+1.5%	149.95	186.30	138.85	3,02,587
May 2009BSE close	146.15	+45.1%	93.50	153.55	93.50	1,56,504
Apr 2009BSE close	100.70	+55.2%	63.25	115.00	63.20	2,19,693
Mar 2009BSE close	64.90	+4.8%	63.50	68.00	52.00	1,99,523
Feb 2009BSE close	61.90	−4.3%	65.00	74.90	57.30	1,63,400
Jan 2009BSE close	64.65	−14.6%	77.65	85.00	60.10	2,31,418
Dec 2008BSE close	75.70	−5.5%	76.30	91.45	67.00	3,84,407
Nov 2008BSE close	80.10	−19.4%	97.15	116.00	79.00	1,04,862
Oct 2008BSE close	99.35	−43.8%	166.10	168.20	82.00	1,68,600
Sep 2008BSE close	176.90	−3.7%	182.05	215.00	147.00	1,60,421
Aug 2008BSE close	183.65	−0.8%	184.00	216.00	174.05	1,36,989
Jul 2008BSE close	185.20	+24.8%	145.00	210.00	134.90	2,43,009
Jun 2008BSE close	148.40	−34.6%	222.50	226.00	145.00	1,34,641
May 2008BSE close	226.80	−11.3%	263.00	265.00	220.10	1,53,920
Apr 2008BSE close	255.65	+23.7%	208.00	279.90	185.15	6,12,183
Mar 2008BSE close	206.75	−2.2%	210.80	215.90	200.55	6,83,581
Feb 2008BSE close	211.50	−0.4%	210.65	224.90	200.10	2,83,314
Jan 2008BSE close	212.45	−16.6%	263.00	272.00	170.00	9,91,190
Dec 2007BSE close	254.75	+6.6%	251.35	310.00	233.00	14,54,885
Nov 2007BSE close	239.00	+3.3%	228.00	260.00	189.70	14,07,753
Oct 2007BSE close	231.35	+15.2%	202.50	245.00	175.25	19,56,632
Sep 2007BSE close	200.90	+9.9%	183.00	218.65	162.30	9,68,873
Aug 2007BSE close	182.75	−1.7%	184.00	200.00	163.00	4,62,834
Jul 2007BSE close	185.95	−8.5%	209.70	219.00	183.50	5,85,175
Jun 2007BSE close	203.25	+0.7%	210.90	227.15	192.10	7,91,235
May 2007BSE close	201.90	−6.2%	219.80	221.00	197.75	5,62,875
Apr 2007BSE close	215.35	+18.1%	174.50	242.90	174.10	17,85,782
Mar 2007BSE close	182.40	−7.8%	190.05	203.90	161.55	11,01,442
Feb 2007BSE close	197.90	−21.6%	256.90	272.75	193.65	5,76,412
Jan 2007BSE close	252.50	–	233.35	285.00	233.35	13,58,747

₹ 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
29 Oct 2026	34.00	36.00	31.00	35.12	33.75	89,272
28 Oct 2026	36.35	36.35	33.00	34.39	33.66	16,025
27 Oct 2026	36.49	37.00	34.65	35.01	35.85	8,408
26 Oct 2026	36.00	37.50	35.05	35.14	35.70	3,974
23 Oct 2026	39.00	39.00	34.61	36.15	36.72	5,029
22 Oct 2026	38.10	38.10	36.80	36.83	37.52	6,597
21 Oct 2026	38.13	39.99	38.00	38.17	38.57	5,825
19 Oct 2026	39.50	39.60	38.51	38.91	38.98	2,331
16 Oct 2026	42.99	42.99	39.51	40.00	40.32	13,068
15 Oct 2026	42.00	44.50	41.52	42.77	42.73	5,009
14 Oct 2026	40.99	44.79	38.50	41.89	40.89	21,665
13 Oct 2026	39.00	41.50	38.25	40.73	40.17	2,745
12 Oct 2026	40.50	40.80	38.25	39.12	39.00	12,043
9 Oct 2026	41.67	41.67	39.50	39.99	40.09	20,846
8 Oct 2026	41.30	42.99	40.50	40.85	41.08	4,224
7 Oct 2026	40.56	42.25	39.58	41.36	41.20	9,029
6 Oct 2026	41.00	41.00	39.32	40.56	40.13	8,780
5 Oct 2026	41.50	41.50	38.50	40.56	40.11	19,654
1 Oct 2026	43.29	43.29	40.16	40.16	40.42	21,178
30 Sep 2026	43.97	43.97	42.10	42.27	43.31	4,502
29 Sep 2026	45.98	46.89	43.12	43.37	44.41	70,639
28 Sep 2026	45.40	46.00	42.00	45.38	44.62	83,530

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
12 Oct 2015	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.