HB Estate Developers share price history

NSE: HBESDBSE: 532334RealtySmall Cap

HB Estate Developers Limited · Face value ₹10 · Listed Jun 2000

₹75.25₹0.30 (0.40%)BSE ₹75.25

Share price at the NSE close on 28 Oct 2026. Previous close ₹75.55.

28 Oct: open ₹75.25, high ₹75.25, low ₹75.25

52-week range of BSE trades to 27 Oct 2026

₹55.00Low, 5 Oct 2026₹96.40High, 7 May 2026

Market cap: ₹173 Cr2,548th largest listed
P/E: 13.49
P/B: 0.90
Dividend yield: Nonein the last 12 months
ROE: 7.0%
ROCE: 7.4%
Debt to equity: 1.33
Volume, NSE: 77

HB Estate Developers share price by year, month and day

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

HB Estate Developers' share price is on record from 2 Jan 2007, when it closed at ₹55.95, to 27 Oct 2026. Its highest close was ₹131.60 on 8 Jan 2008 and its lowest ₹5.15 on 27 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	75.55	+14.5%	89.26	57.10	73.85	95.90	56.85	8,14,912
2025BSE close	66.00	−32.7%	107.60	65.50	103.95	110.92	63.36	4,86,532
2024BSE close	98.00	+111.8%	125.10	45.88	51.50	125.10	45.41	15,84,096
2023BSE close	46.26	+104.7%	47.96	21.70	22.30	53.50	21.35	7,99,421
2022BSE close	22.60	+12.6%	27.40	13.40	21.00	28.00	13.40	8,93,394
2021BSE close	20.07	+101.3%	20.07	8.66	9.61	20.07	8.25	10,14,164
2020BSE close	9.97	+10.8%	12.04	5.15	8.85	12.20	5.00	8,20,653
2019BSE close	9.00	−42.6%	20.05	7.42	16.00	20.55	7.32	6,66,424
2018BSE close	15.68	−48.3%	36.30	13.26	30.00	38.10	11.45	6,44,664
2017BSE close	30.35	+194.7%	30.35	9.05	10.00	30.35	8.56	4,91,517
2016BSE close	10.30	+8.3%	12.50	6.30	10.38	13.00	6.28	3,40,502
2015BSE close	9.51	−31.9%	14.15	8.20	13.51	14.69	8.03	2,30,894
2014BSE close	13.96	+33.0%	15.59	10.71	10.25	16.35	10.00	3,28,639
2013BSE close	10.50	−47.8%	23.70	8.10	20.50	24.00	8.00	1,33,855
2012BSE close	20.10	+11.4%	32.45	16.60	17.30	33.00	16.35	5,12,592
2011BSE close	18.05	−55.0%	41.40	18.05	41.00	42.50	17.40	2,07,923
2010BSE close	40.10	−31.4%	72.80	38.05	58.50	76.80	36.00	22,87,826
2009BSE close	58.45	+159.2%	79.95	17.00	25.75	82.20	17.00	32,44,208
2008BSE close	22.55	−76.9%	131.60	17.65	100.00	152.75	16.35	11,40,665
2007BSE close	97.65	–	110.35	40.25	55.95	116.95	39.00	19,89,048

₹ 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	75.55	+5.5%	65.26	90.97	60.26	2,60,584
Sep 2026	71.63	−4.5%	75.00	77.30	60.51	13,927
Aug 2026	75.00	0.0%	73.00	81.99	73.00	59,515
Jul 2026	75.03	−7.6%	81.20	83.50	69.00	35,197
Jun 2026	81.20	+9.7%	74.00	82.60	69.06	1,26,670
May 2026	74.00	+2.7%	71.51	95.90	61.05	1,85,845
Apr 2026BSE close	72.05	+26.2%	61.60	87.65	57.22	39,769
Mar 2026BSE close	57.10	−25.9%	67.00	81.80	56.85	25,076
Feb 2026BSE close	77.02	+18.6%	63.66	82.99	63.00	50,148
Jan 2026BSE close	64.96	−1.6%	73.85	75.90	62.00	18,181
Dec 2025BSE close	66.00	−14.5%	80.00	83.99	63.36	25,654
Nov 2025BSE close	77.18	−6.9%	82.90	91.00	75.00	17,601
Oct 2025BSE close	82.90	−8.5%	88.00	98.00	76.02	22,735
Sep 2025BSE close	90.61	+17.5%	77.11	105.80	75.00	1,02,389
Aug 2025BSE close	77.11	+1.3%	78.00	90.99	70.00	35,885
Jul 2025BSE close	76.10	−16.6%	91.66	97.50	69.90	34,727
Jun 2025BSE close	91.21	+0.4%	92.00	110.92	87.50	42,452
May 2025BSE close	90.85	−1.2%	91.94	105.60	82.10	37,877
Apr 2025BSE close	91.94	−7.3%	99.00	109.80	89.03	23,058
Mar 2025BSE close	99.20	+7.9%	90.00	110.00	87.50	28,534
Feb 2025BSE close	91.95	−11.9%	101.40	108.90	90.00	46,513
Jan 2025BSE close	104.41	+6.5%	103.95	106.40	87.10	69,107
Dec 2024BSE close	98.00	+6.6%	91.90	121.90	88.00	1,58,085
Nov 2024BSE close	91.90	−12.0%	105.45	118.45	84.65	91,670
Oct 2024BSE close	104.45	−5.1%	111.90	111.90	90.25	95,845
Sep 2024BSE close	110.10	+26.7%	92.00	125.10	85.00	4,81,030
Aug 2024BSE close	86.88	+6.3%	81.72	102.70	76.08	1,17,665
Jul 2024BSE close	81.72	+13.5%	72.00	89.50	69.00	1,43,033
Jun 2024BSE close	72.00	+2.0%	71.25	79.90	66.72	50,538
May 2024BSE close	70.60	+3.4%	66.01	82.15	64.00	52,694
Apr 2024BSE close	68.25	+9.2%	61.25	73.50	61.25	39,743
Mar 2024BSE close	62.50	−5.7%	68.90	68.95	60.00	39,358
Feb 2024BSE close	66.30	+3.6%	64.00	76.39	59.10	99,334
Jan 2024BSE close	64.00	+38.3%	51.50	72.00	45.41	2,15,101
Dec 2023BSE close	46.26	+3.4%	44.74	53.50	41.05	72,443
Nov 2023BSE close	44.74	+2.6%	45.56	49.40	40.76	77,682
Oct 2023BSE close	43.60	+10.8%	39.35	50.50	38.61	48,092
Sep 2023BSE close	39.35	−4.6%	38.00	41.99	36.15	48,510
Aug 2023BSE close	41.23	+32.9%	30.10	44.00	30.10	1,39,063
Jul 2023BSE close	31.03	−1.9%	30.50	34.54	29.20	58,928
Jun 2023BSE close	31.64	+11.0%	29.39	32.95	28.05	54,760
May 2023BSE close	28.50	−9.0%	31.05	34.19	27.84	60,566
Apr 2023BSE close	31.32	−8.5%	34.90	39.85	30.45	65,363
Mar 2023BSE close	34.22	+30.9%	26.15	40.82	25.00	74,849
Feb 2023BSE close	26.15	+4.6%	24.70	29.75	21.65	53,411
Jan 2023BSE close	25.00	+10.6%	22.30	28.50	21.35	45,754
Dec 2022BSE close	22.60	−0.2%	23.75	25.25	21.00	52,585
Nov 2022BSE close	22.65	+5.6%	22.40	23.50	18.80	45,993
Oct 2022BSE close	21.45	+5.4%	20.00	22.30	18.60	40,481
Sep 2022BSE close	20.35	−6.9%	22.05	28.00	20.00	2,10,453
Aug 2022BSE close	21.85	+39.6%	15.95	22.70	15.50	84,657
Jul 2022BSE close	15.65	−11.1%	16.95	18.40	14.80	28,652
Jun 2022BSE close	17.60	+8.3%	16.25	19.20	13.40	31,494
May 2022BSE close	16.25	−17.9%	20.40	20.40	15.50	61,829
Apr 2022BSE close	19.80	+11.5%	18.55	24.50	17.35	1,31,044
Mar 2022BSE close	17.75	+4.7%	17.00	21.00	16.35	39,942
Feb 2022BSE close	16.95	−5.3%	17.10	20.00	15.65	62,882
Jan 2022BSE close	17.90	−10.8%	21.00	22.50	16.20	1,03,382
Dec 2021BSE close	20.07	+41.7%	14.45	20.07	12.61	1,16,322
Nov 2021BSE close	14.16	+2.5%	13.80	15.71	12.92	50,669
Oct 2021BSE close	13.81	+14.6%	11.55	18.49	11.10	1,98,010
Sep 2021BSE close	12.05	+0.4%	12.01	13.75	11.06	49,708
Aug 2021BSE close	12.00	−13.5%	13.18	14.41	11.06	67,179
Jul 2021BSE close	13.87	−1.6%	13.40	14.79	11.88	74,273
Jun 2021BSE close	14.10	+36.2%	10.35	15.69	9.07	1,74,850
May 2021BSE close	10.35	+13.7%	9.00	11.29	8.25	68,662
Apr 2021BSE close	9.10	−11.1%	10.07	11.72	9.02	28,638
Mar 2021BSE close	10.24	−8.2%	11.63	14.40	10.07	74,952
Feb 2021BSE close	11.15	+4.7%	10.70	11.40	9.23	43,501
Jan 2021BSE close	10.65	+6.8%	9.61	12.59	9.61	67,400
Dec 2020BSE close	9.97	+15.9%	8.65	12.20	8.60	77,714
Nov 2020BSE close	8.60	+7.2%	7.75	8.93	7.13	54,169
Oct 2020BSE close	8.02	−10.9%	8.57	9.45	7.90	20,674
Sep 2020BSE close	9.00	+2.3%	8.40	9.53	7.83	25,330
Aug 2020BSE close	8.80	+35.4%	6.50	8.80	6.23	34,517
Jul 2020BSE close	6.50	−8.6%	7.46	9.92	6.25	37,271
Jun 2020BSE close	7.11	+10.4%	6.12	7.11	5.82	4,69,315
May 2020BSE close	6.44	−8.0%	6.65	7.15	5.84	11,463
Apr 2020BSE close	7.00	+23.5%	5.39	7.11	5.25	8,843
Mar 2020BSE close	5.67	−12.5%	6.49	6.95	5.00	32,558
Feb 2020BSE close	6.48	−28.4%	9.50	9.99	6.34	24,224
Jan 2020BSE close	9.05	+0.6%	8.85	11.20	7.89	24,575
Dec 2019BSE close	9.00	+11.7%	8.46	10.00	8.13	19,988
Nov 2019BSE close	8.06	+8.6%	7.79	10.71	7.41	34,360
Oct 2019BSE close	7.42	−28.6%	9.36	11.20	7.32	58,306
Sep 2019BSE close	10.39	+8.2%	8.64	11.00	8.64	14,106
Aug 2019BSE close	9.60	−17.9%	11.13	11.56	9.12	21,424
Jul 2019BSE close	11.69	−0.8%	11.32	12.80	10.65	31,149
Jun 2019BSE close	11.79	−20.1%	14.50	14.75	11.11	44,836
May 2019BSE close	14.75	−3.6%	15.20	18.15	12.65	45,010
Apr 2019BSE close	15.30	−22.5%	20.00	20.55	15.20	60,925
Mar 2019BSE close	19.74	+45.7%	14.80	19.80	12.55	1,13,715
Feb 2019BSE close	13.55	+7.5%	12.10	15.00	10.80	1,83,836
Jan 2019BSE close	12.60	−19.6%	16.00	16.45	12.50	38,769
Dec 2018BSE close	15.68	+12.4%	13.38	15.89	12.60	1,89,523
Nov 2018BSE close	13.95	−6.1%	15.59	19.29	13.62	53,587
Oct 2018BSE close	14.85	−4.8%	14.85	16.35	12.70	36,159
Sep 2018BSE close	15.60	−24.5%	20.05	21.00	15.50	1,02,026
Aug 2018BSE close	20.65	+0.7%	19.50	21.85	11.45	1,93,446
Jul 2018BSE close	20.50	−22.3%	25.05	25.05	20.50	3,521
Mar 2018BSE close	26.40	+23.4%	20.40	27.20	20.40	14,511
Feb 2018BSE close	21.40	−7.0%	23.00	25.90	20.00	8,970
Jan 2018BSE close	23.00	−24.2%	30.00	38.10	22.95	42,921
Dec 2017BSE close	30.35	+12.2%	28.40	30.35	26.30	79,936
Nov 2017BSE close	27.05	+8.2%	24.00	30.35	20.35	50,374
Oct 2017BSE close	25.00	+40.8%	17.75	26.00	16.90	38,649
Sep 2017BSE close	17.75	+17.5%	15.25	19.50	15.25	8,724
Aug 2017BSE close	15.10	−16.6%	17.20	19.80	14.95	16,372
Jul 2017BSE close	18.10	−15.8%	20.45	20.90	18.10	19,517
Jun 2017BSE close	21.50	−7.9%	22.50	24.55	20.00	50,067
May 2017BSE close	23.35	+102.7%	12.10	24.57	12.10	1,50,145
Apr 2017BSE close	11.52	+9.7%	9.70	12.81	9.70	19,796
Mar 2017BSE close	10.50	+5.0%	10.88	11.00	8.56	20,683
Feb 2017BSE close	10.00	−4.8%	11.01	11.55	9.03	20,187
Jan 2017BSE close	10.50	+1.9%	10.00	11.04	9.91	17,067
Dec 2016BSE close	10.30	+5.9%	10.21	13.00	9.15	68,286
Nov 2016BSE close	9.73	−5.1%	9.75	11.19	8.10	14,403
Oct 2016BSE close	10.25	+16.5%	8.60	11.31	8.00	29,129
Sep 2016BSE close	8.80	+8.6%	8.10	9.97	7.33	33,806
Aug 2016BSE close	8.10	−11.0%	8.70	11.02	8.00	37,580
Jul 2016BSE close	9.10	−4.1%	8.72	10.39	8.30	15,827
Jun 2016BSE close	9.49	−0.1%	9.10	9.94	7.54	12,318
May 2016BSE close	9.50	+41.6%	6.76	9.83	6.70	32,857
Apr 2016BSE close	6.71	−8.1%	7.00	7.64	6.28	32,834
Mar 2016BSE close	7.30	−8.5%	7.90	8.25	6.35	16,565
Feb 2016BSE close	7.98	−21.9%	10.21	11.99	7.98	23,231
Jan 2016BSE close	10.22	+7.5%	10.38	11.74	8.66	23,666
Dec 2015BSE close	9.51	+8.1%	8.80	11.11	8.12	37,995
Nov 2015BSE close	8.80	−5.0%	9.26	10.00	8.03	23,290
Oct 2015BSE close	9.26	−2.0%	9.01	10.78	8.10	17,921
Sep 2015BSE close	9.45	−8.3%	10.01	11.45	8.20	12,842
Aug 2015BSE close	10.30	−3.7%	10.70	12.40	9.56	11,639
Jul 2015BSE close	10.70	+8.6%	10.83	12.00	9.75	15,529
Jun 2015BSE close	9.85	+0.9%	10.00	11.58	8.20	14,361
May 2015BSE close	9.76	−11.3%	11.05	12.40	9.70	13,107
Apr 2015BSE close	11.00	+15.7%	9.52	13.12	9.20	13,628
Mar 2015BSE close	9.51	−20.5%	11.60	14.69	9.46	33,900
Feb 2015BSE close	11.96	−0.3%	11.60	12.68	9.90	18,865
Jan 2015BSE close	12.00	−14.0%	13.51	14.49	11.01	17,817
Dec 2014BSE close	13.96	+7.4%	12.00	14.30	10.80	34,859
Nov 2014BSE close	13.00	+8.2%	13.00	13.76	10.50	28,223
Oct 2014BSE close	12.01	+0.1%	12.60	13.70	11.00	9,777
Sep 2014BSE close	12.00	+7.1%	11.20	14.95	11.00	31,872
Aug 2014BSE close	11.20	−21.2%	13.91	14.30	11.00	34,097
Jul 2014BSE close	14.21	−2.0%	14.02	15.51	12.03	25,959
Jun 2014BSE close	14.50	+11.1%	12.75	16.35	12.53	28,292
May 2014BSE close	13.05	−4.0%	13.10	15.68	10.00	31,262
Apr 2014BSE close	13.59	+0.9%	13.00	14.69	12.40	15,286
Mar 2014BSE close	13.47	−3.8%	13.50	15.50	11.61	22,868
Feb 2014BSE close	14.00	−0.8%	13.60	15.50	12.84	38,676
Jan 2014BSE close	14.12	+34.5%	10.25	15.35	10.25	27,468
Dec 2013BSE close	10.50	+0.6%	10.44	11.30	9.51	28,010
Nov 2013BSE close	10.44	+18.6%	8.80	10.44	8.06	5,379
Oct 2013BSE close	8.80	−18.5%	10.27	10.78	8.00	6,910
Sep 2013BSE close	10.80	−7.9%	11.95	12.25	10.80	1,129
Aug 2013BSE close	11.73	+24.1%	9.63	11.73	9.14	7,595
Jul 2013BSE close	9.45	−37.4%	14.35	15.05	8.55	31,211
Jun 2013BSE close	15.10	−24.3%	20.00	22.55	15.10	4,090
May 2013BSE close	19.95	+50.8%	12.57	23.00	12.57	4,112
Apr 2013BSE close	13.23	−5.5%	14.70	15.43	12.00	2,294
Mar 2013BSE close	14.00	−7.3%	15.10	18.00	14.00	15,881
Feb 2013BSE close	15.10	−20.5%	19.00	19.70	14.50	12,425
Jan 2013BSE close	19.00	−5.5%	20.50	24.00	19.00	14,819
Dec 2012BSE close	20.10	+5.5%	18.15	20.50	17.80	20,482
Nov 2012BSE close	19.05	+2.7%	18.10	19.95	17.80	9,729
Oct 2012BSE close	18.55	−0.3%	17.70	21.55	17.70	12,160
Sep 2012BSE close	18.60	−2.9%	19.05	19.70	16.35	12,454
Aug 2012BSE close	19.15	+0.8%	18.45	21.50	18.15	9,828
Jul 2012BSE close	19.00	−15.6%	21.75	23.50	19.00	8,046
Jun 2012BSE close	22.50	+1.8%	21.00	25.05	21.00	5,178
May 2012BSE close	22.10	−9.4%	23.20	25.55	19.00	8,597
Apr 2012BSE close	24.40	−13.5%	27.05	29.40	23.85	11,624
Mar 2012BSE close	28.20	+2.5%	27.25	33.00	27.00	3,70,463
Feb 2012BSE close	27.50	+8.3%	25.95	28.35	22.55	32,220
Jan 2012BSE close	25.40	+40.7%	17.30	26.05	17.30	11,811
Dec 2011BSE close	18.05	−23.5%	23.30	24.35	17.40	8,385
Nov 2011BSE close	23.60	+4.4%	22.00	25.50	21.40	15,707
Oct 2011BSE close	22.60	+2.7%	20.50	25.00	20.20	11,368
Sep 2011BSE close	22.00	+10.0%	19.75	26.00	19.75	15,171
Aug 2011BSE close	20.00	−18.2%	25.40	25.40	18.70	9,725
Jul 2011BSE close	24.45	+3.2%	23.65	26.00	23.05	9,781
Jun 2011BSE close	23.70	−18.3%	28.50	30.45	23.00	11,518
May 2011BSE close	29.00	−2.7%	31.95	31.95	26.50	11,722
Apr 2011BSE close	29.80	+6.0%	28.20	34.00	28.00	25,499
Mar 2011BSE close	28.10	+0.9%	28.00	32.00	25.70	26,656
Feb 2011BSE close	27.85	−15.9%	32.10	36.00	26.00	31,033
Jan 2011BSE close	33.10	−17.5%	41.00	42.50	33.00	31,358
Dec 2010BSE close	40.10	−6.1%	46.00	46.90	36.00	36,233
Nov 2010BSE close	42.70	−16.3%	55.60	59.50	40.00	67,298
Oct 2010BSE close	51.00	−11.4%	56.45	65.50	48.15	43,954
Sep 2010BSE close	57.55	+17.1%	49.55	64.95	46.20	2,65,387
Aug 2010BSE close	49.15	−11.4%	56.05	58.00	49.10	79,620
Jul 2010BSE close	55.45	+6.0%	52.55	68.80	50.35	2,67,883
Jun 2010BSE close	52.30	−9.6%	58.05	58.05	49.70	65,802
May 2010BSE close	57.85	−17.5%	69.00	76.80	43.00	5,43,127
Apr 2010BSE close	70.15	+42.4%	53.25	73.70	46.10	6,61,243
Mar 2010BSE close	49.25	+9.0%	42.30	50.15	39.00	94,600
Feb 2010BSE close	45.20	−16.1%	51.50	58.50	44.00	65,242
Jan 2010BSE close	53.90	−7.8%	58.50	65.50	50.30	97,437
Dec 2009BSE close	58.45	−6.6%	63.60	72.10	53.05	5,17,300
Nov 2009BSE close	62.60	+64.3%	36.50	82.20	34.00	13,87,143
Oct 2009BSE close	38.10	−4.0%	45.50	45.50	33.50	74,424
Sep 2009BSE close	39.70	−2.0%	39.10	46.00	35.00	59,094
Aug 2009BSE close	40.50	+1.1%	39.00	41.95	34.50	53,795
Jul 2009BSE close	40.05	+10.2%	35.05	45.00	32.00	56,135
Jun 2009BSE close	36.35	−13.7%	42.10	44.75	28.50	64,074
May 2009BSE close	42.10	+55.1%	25.00	43.90	24.15	51,374
Apr 2009BSE close	27.15	+6.3%	24.10	32.75	24.10	28,828
Mar 2009BSE close	25.55	+21.7%	20.50	29.75	17.00	7,09,340
Feb 2009BSE close	21.00	+1.0%	19.65	25.00	19.00	2,29,382
Jan 2009BSE close	20.80	−7.8%	25.75	25.80	17.00	13,319
Dec 2008BSE close	22.55	+12.8%	19.00	25.80	19.00	8,215
Nov 2008BSE close	20.00	+11.1%	18.20	25.00	17.75	13,408
Oct 2008BSE close	18.00	−35.7%	27.00	40.00	16.35	31,794
Sep 2008BSE close	28.00	−27.7%	36.20	41.90	26.00	30,761
Aug 2008BSE close	38.75	+1.0%	36.25	42.25	28.90	9,940
Jul 2008BSE close	38.35	+12.5%	33.50	44.00	26.00	24,924
Jun 2008BSE close	34.10	−27.0%	45.55	53.00	34.00	31,703
May 2008BSE close	46.70	−21.2%	56.55	59.95	43.00	45,974
Apr 2008BSE close	59.25	+47.6%	41.00	70.00	38.20	2,38,331
Mar 2008BSE close	40.15	−33.6%	54.25	58.00	34.25	3,43,848
Feb 2008BSE close	60.50	−18.0%	72.00	84.00	52.25	72,305
Jan 2008BSE close	73.75	−24.5%	100.00	152.75	69.05	2,89,462
Dec 2007BSE close	97.65	−4.4%	107.90	116.95	83.00	2,17,629
Nov 2007BSE close	102.15	+64.5%	60.50	102.15	50.00	2,17,834
Oct 2007BSE close	62.10	+9.6%	55.05	72.00	47.50	1,75,173
Sep 2007BSE close	56.65	+21.2%	44.50	63.00	44.50	1,51,397
Aug 2007BSE close	46.75	−12.0%	48.35	52.50	39.00	52,833
Jul 2007BSE close	53.10	+18.0%	47.00	57.75	43.00	1,66,592
Jun 2007BSE close	45.00	−8.8%	47.70	50.90	41.20	93,169
May 2007BSE close	49.35	+4.0%	45.25	52.95	42.05	1,68,689
Apr 2007BSE close	47.45	+1.8%	44.30	49.35	40.00	59,525
Mar 2007BSE close	46.60	−4.9%	47.50	50.40	45.75	4,07,721
Feb 2007BSE close	49.00	−21.0%	65.00	65.00	48.70	1,65,385
Jan 2007BSE close	62.00	–	55.95	67.00	52.05	1,13,101

₹ 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	75.25	75.25	75.25	75.25	75.25	77	–
27 Oct 2026	75.00	79.79	75.00	75.55	75.51	796	98.1%
26 Oct 2026	74.00	75.01	74.00	75.00	74.55	193	100.0%
23 Oct 2026	71.11	75.95	71.11	75.00	74.99	992	98.6%
22 Oct 2026	75.45	79.99	75.45	78.00	76.57	210	98.6%
21 Oct 2026	75.25	80.00	75.00	75.41	77.57	376	92.0%
19 Oct 2026	80.00	80.00	76.11	76.31	77.24	66	90.9%
16 Oct 2026	75.11	80.95	75.11	80.00	79.88	7,423	97.2%
15 Oct 2026	76.80	76.80	75.10	75.11	75.25	849	98.2%
14 Oct 2026	79.50	79.50	76.31	77.02	77.47	614	82.6%
13 Oct 2026	83.40	83.40	76.10	78.47	79.54	6,866	77.9%
12 Oct 2026	75.50	83.50	75.00	79.44	77.87	9,861	83.2%
9 Oct 2026	75.00	77.50	74.40	74.43	74.92	4,150	79.7%
8 Oct 2026	76.68	78.55	74.00	74.40	75.24	17,097	51.7%
7 Oct 2026	74.00	81.79	74.00	77.06	76.52	9,222	52.0%
6 Oct 2026	86.00	90.97	73.99	75.03	82.54	1,80,036	18.7%
5 Oct 2026	66.73	78.13	66.00	78.13	77.17	20,755	73.9%
1 Oct 2026	65.26	69.56	60.26	65.11	66.12	1,078	66.5%
30 Sep 2026	74.53	74.53	69.11	71.63	71.06	200	50.5%
29 Sep 2026	75.00	75.90	69.02	73.98	74.11	3,398	68.1%
28 Sep 2026	68.08	71.51	68.08	71.50	70.43	660	100.0%
25 Sep 2026	71.00	74.00	68.04	68.04	70.99	129	99.2%

Prices in ₹ per share as traded, not adjusted.