HeidelbergCement India share price history

NSE: HEIDELBERGBSE: 500292Cement & Cement ProductsSmall Cap

HeidelbergCement India Limited · Formerly Mysore Cements · Face value ₹10 · Listed Jun 1960 on BSE, Mar 1995 on NSE

₹125.17₹3.86 (3.18%)BSE ₹125.70

Share price at the NSE close on 28 Oct 2026. Previous close ₹121.31.

28 Oct: open ₹121.30, high ₹126.49, low ₹119.76

52-week range of traded prices to 28 Oct 2026

₹115.55Low, 23 Oct 2026₹206.70High, 29 Oct 2025

Next results date: the board meets on 29 Oct 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹2,837 Cr909th largest listed
P/E: 24.39
P/B: 2.07
Dividend yield: 5.59%
ROE: 8.4%
ROCE: 11.2%
Debt to equity: 0.00
Volume, NSE: 1,35,13149.9% delivered

HeidelbergCement India share price by year, month and day

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

HeidelbergCement India's share price is on record from 2 Jan 2007, when it closed at ₹62.55, to 28 Oct 2026. Its highest close was ₹275.65 on 16 Sep 2021 and its lowest ₹11.85 on 18 Nov 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	125.17	−28.4%	175.90	118.40	174.00	180.98	115.55	2,30,66,996
2025	174.76	−15.9%	226.75	170.54	208.25	242.78	168.94	4,67,42,322
2024	207.81	−10.7%	237.85	192.30	233.00	258.00	189.95	11,23,63,353
2023	232.70	+24.1%	235.20	155.50	187.50	241.50	152.75	8,59,83,299
2022	187.50	−17.2%	243.20	165.10	228.00	244.75	164.00	8,98,73,639
2021	226.35	−0.2%	275.65	213.95	227.50	284.95	211.30	7,39,67,185
2020	226.75	+29.6%	229.25	127.20	175.85	234.75	122.00	13,12,47,584
2019	174.95	+15.7%	212.75	142.40	150.70	215.00	140.30	6,23,26,590
2018	151.15	−1.3%	173.20	122.55	154.60	189.95	121.50	5,40,96,279
2017	153.10	+39.5%	167.50	109.60	112.40	174.90	109.00	6,61,95,073
2016	109.75	+35.8%	146.30	62.05	81.45	150.50	59.65	7,27,10,718
2015	80.80	−0.7%	90.25	61.40	82.20	91.35	61.15	5,22,99,770
2014	81.40	+117.6%	94.55	32.95	37.50	104.00	32.50	10,11,29,524
2013	37.40	−33.6%	58.70	28.40	56.95	59.85	27.15	2,54,55,819
2012	56.35	+121.9%	58.55	25.90	25.50	60.10	25.15	5,30,04,321
2011	25.40	−40.7%	53.20	25.15	43.15	54.70	24.65	2,31,68,231
2010	42.80	−5.0%	63.45	41.20	45.30	65.00	40.50	12,02,16,001
2009	45.05	+201.3%	48.80	13.70	15.45	50.85	13.40	10,57,65,848
2008	14.95	−75.7%	62.50	11.85	62.45	65.00	10.90	5,59,69,104
2007	61.55	–	67.50	37.50	62.55	71.50	35.50	13,59,79,066

₹ 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	125.17	−5.6%	132.80	132.80	115.55	24,63,826
Sep 2026	132.60	−15.8%	157.70	162.18	129.01	48,62,540
Aug 2026	157.41	+3.1%	153.10	162.75	152.20	18,87,167
Jul 2026	152.69	−0.1%	152.14	163.69	151.90	25,46,361
Jun 2026	152.81	−3.0%	158.93	159.00	145.10	23,22,379
May 2026	157.49	−0.8%	157.52	166.00	150.50	23,47,958
Apr 2026	158.83	+15.5%	140.00	161.50	140.00	14,76,070
Mar 2026	137.55	−16.0%	160.00	162.92	136.10	21,56,576
Feb 2026	163.73	−3.9%	170.40	180.98	161.75	18,05,101
Jan 2026	170.31	−2.5%	174.00	178.53	160.00	11,99,018
Dec 2025	174.76	−4.9%	183.50	184.30	168.94	14,80,832
Nov 2025	183.72	−6.5%	196.90	197.00	180.50	13,69,519
Oct 2025	196.46	−2.2%	200.80	206.70	191.68	33,01,046
Sep 2025	200.79	−2.3%	205.64	220.90	196.60	40,44,465
Aug 2025	205.53	−3.5%	212.00	224.80	204.06	35,22,864
Jul 2025	212.90	+3.5%	205.90	221.70	203.50	67,78,621
Jun 2025	205.62	+4.1%	197.49	209.10	191.29	28,49,473
May 2025	197.49	+3.0%	192.30	204.41	185.08	47,11,646
Apr 2025	191.69	−3.1%	196.92	203.24	182.42	20,15,860
Mar 2025	197.79	+2.8%	190.63	208.69	187.35	31,56,705
Feb 2025	192.42	−11.8%	216.20	222.00	186.74	21,26,391
Jan 2025	218.08	+4.9%	208.25	242.78	201.40	1,13,84,900
Dec 2024	207.81	−4.5%	217.99	230.94	207.01	29,71,007
Nov 2024	217.51	−6.1%	232.95	240.00	208.30	36,26,223
Oct 2024	231.58	+4.3%	223.00	258.00	207.03	3,41,39,413
Sep 2024	222.09	−3.9%	233.00	239.89	219.30	92,77,628
Aug 2024	231.01	−1.2%	230.61	233.69	216.46	62,69,747
Jul 2024	233.87	+6.8%	220.50	241.60	219.25	1,40,90,826
Jun 2024	218.94	+8.3%	205.00	230.95	191.05	97,22,924
May 2024	202.10	+0.2%	201.85	211.00	192.15	58,18,966
Apr 2024	201.75	+2.7%	196.50	209.65	193.05	37,77,803
Mar 2024	196.45	−4.7%	206.25	211.45	189.95	57,79,990
Feb 2024	206.15	−12.1%	233.45	235.00	205.20	75,21,795
Jan 2024	234.55	+0.8%	233.00	247.00	209.15	93,67,031
Dec 2023	232.70	+21.0%	194.50	241.50	194.00	1,76,86,264
Nov 2023	192.25	+2.7%	187.20	197.00	184.50	60,56,012
Oct 2023	187.20	+4.6%	186.75	198.35	182.40	1,21,39,211
Sep 2023	179.05	−4.3%	187.40	196.35	176.15	1,08,82,540
Aug 2023	187.10	+3.4%	182.50	192.25	179.15	96,49,416
Jul 2023	181.00	+5.3%	172.50	182.30	172.05	65,53,350
Jun 2023	171.95	+0.1%	172.30	179.00	168.55	82,09,090
May 2023	171.70	−0.6%	173.45	178.60	166.70	29,41,782
Apr 2023	172.75	+7.3%	161.80	174.00	159.75	14,06,176
Mar 2023	160.95	−6.4%	172.60	175.95	152.75	28,15,843
Feb 2023	171.95	−1.9%	176.25	180.70	155.30	45,07,252
Jan 2023	175.35	−6.5%	187.50	194.00	166.15	31,36,363
Dec 2022	187.50	−8.3%	206.00	211.00	175.90	60,20,738
Nov 2022	204.40	+8.1%	191.95	211.95	191.10	1,14,18,675
Oct 2022	189.10	−0.2%	189.00	215.00	180.70	1,33,46,109
Sep 2022	189.45	−0.7%	189.90	232.95	182.50	2,55,10,266
Aug 2022	190.75	+3.9%	184.95	198.80	184.60	66,82,622
Jul 2022	183.65	+7.8%	169.80	184.30	166.95	48,51,393
Jun 2022	170.40	−7.1%	189.90	189.90	164.00	30,75,215
May 2022	183.35	−9.0%	201.40	203.30	175.00	53,89,304
Apr 2022	201.50	+6.3%	190.00	214.40	189.60	31,15,993
Mar 2022	189.60	+1.9%	187.05	204.95	178.45	38,82,889
Feb 2022	186.10	−17.4%	225.35	236.50	182.10	32,46,468
Jan 2022	225.35	−0.4%	228.00	244.75	216.20	33,33,967
Dec 2021	226.35	+2.6%	221.10	230.00	211.30	19,68,093
Nov 2021	220.70	−7.6%	239.85	255.30	220.00	21,59,391
Oct 2021	238.90	−7.0%	256.00	261.35	235.00	44,69,815
Sep 2021	256.80	−2.9%	262.15	277.95	254.10	43,52,588
Aug 2021	264.60	0.0%	266.20	270.90	244.95	50,47,711
Jul 2021	264.65	+4.7%	253.20	275.40	248.30	1,15,43,107
Jun 2021	252.65	+0.5%	253.00	265.05	247.55	1,04,86,313
May 2021	251.40	+6.0%	237.10	284.95	233.10	98,49,267
Apr 2021	237.10	+1.5%	234.90	256.00	224.25	45,29,522
Mar 2021	233.60	+0.5%	233.40	239.00	212.65	67,96,618
Feb 2021	232.35	+5.3%	222.25	243.00	217.25	65,20,147
Jan 2021	220.70	−2.7%	227.50	243.70	213.05	62,44,613
Dec 2020	226.75	+8.9%	209.25	234.75	195.70	1,13,30,953
Nov 2020	208.25	+12.8%	185.00	209.95	182.00	74,05,369
Oct 2020	184.65	−1.1%	189.35	200.00	181.20	76,75,950
Sep 2020	186.70	−1.4%	188.50	193.00	174.20	73,56,184
Aug 2020	189.40	+2.3%	187.00	205.50	178.45	1,22,13,580
Jul 2020	185.15	+4.5%	178.60	189.65	171.70	82,68,337
Jun 2020	177.10	+8.6%	166.00	193.80	161.50	2,48,05,651
May 2020	163.10	+4.6%	155.00	167.00	140.10	1,44,26,522
Apr 2020	155.90	+9.9%	142.00	168.00	133.10	93,54,801
Mar 2020	141.85	−29.4%	203.10	207.00	122.00	89,65,228
Feb 2020	200.90	+0.3%	200.00	217.75	191.20	86,18,793
Jan 2020	200.25	+14.5%	175.85	207.85	174.50	1,08,26,216
Dec 2019	174.95	−8.2%	192.80	194.00	172.55	53,47,155
Nov 2019	190.50	+1.8%	185.75	204.90	184.65	55,32,563
Oct 2019	187.10	−0.6%	188.40	196.05	180.30	45,38,351
Sep 2019	188.30	−4.2%	194.00	201.95	184.35	85,49,461
Aug 2019	196.65	+1.6%	189.15	204.75	182.00	61,91,086
Jul 2019	193.60	−0.7%	195.55	210.50	185.00	53,98,933
Jun 2019	195.05	−5.8%	208.40	213.75	181.15	35,62,083
May 2019	206.95	+13.4%	182.45	215.00	171.50	75,85,951
Apr 2019	182.45	+0.5%	184.35	192.00	173.35	50,88,584
Mar 2019	181.55	+19.2%	153.00	184.50	152.90	60,68,914
Feb 2019	152.35	+2.9%	149.00	157.50	140.30	29,75,742
Jan 2019	148.05	−2.1%	150.70	154.00	141.95	14,87,767
Dec 2018	151.15	+0.2%	150.10	164.80	144.00	25,28,536
Nov 2018	150.80	+6.6%	141.10	157.75	137.05	28,94,542
Oct 2018	141.40	−1.8%	144.70	150.00	121.50	37,93,705
Sep 2018	143.95	−13.3%	167.15	174.90	143.00	31,30,572
Aug 2018	165.95	+3.6%	160.45	169.30	152.60	41,65,532
Jul 2018	160.20	+15.4%	138.00	164.00	133.35	81,30,116
Jun 2018	138.80	−9.1%	152.75	152.75	130.10	19,80,396
May 2018	152.75	−1.5%	156.00	156.40	139.00	27,51,530
Apr 2018	155.10	+8.9%	143.10	162.00	142.05	35,90,940
Mar 2018	142.40	−10.6%	161.00	161.00	140.60	32,42,196
Feb 2018	159.35	+2.2%	157.00	167.40	134.00	64,38,734
Jan 2018	155.90	+1.8%	154.60	189.95	151.30	1,14,49,480
Dec 2017	153.10	−1.7%	157.35	162.40	148.10	39,84,148
Nov 2017	155.80	+4.8%	149.45	174.90	145.00	93,61,038
Oct 2017	148.60	+24.9%	120.80	162.00	117.80	85,32,021
Sep 2017	118.95	−3.6%	123.70	132.00	116.60	40,21,100
Aug 2017	123.40	−4.1%	128.50	129.60	109.00	24,70,835
Jul 2017	128.65	+2.8%	126.00	142.70	123.90	55,88,757
Jun 2017	125.10	−4.6%	131.70	134.80	123.20	21,21,629
May 2017	131.10	−4.7%	138.90	141.40	118.30	70,21,048
Apr 2017	137.60	+10.5%	130.10	138.90	124.75	64,49,666
Mar 2017	124.50	+8.8%	116.20	125.25	110.60	48,06,432
Feb 2017	114.45	−2.5%	118.00	134.80	109.35	73,46,891
Jan 2017	117.40	+7.0%	112.40	124.80	109.10	44,91,508
Dec 2016	109.75	−3.9%	115.00	123.65	101.85	28,99,824
Nov 2016	114.25	−21.5%	145.00	147.00	102.40	84,87,511
Oct 2016	145.50	+10.5%	131.70	150.50	131.00	38,55,704
Sep 2016	131.70	−4.4%	135.70	141.80	123.60	27,00,065
Aug 2016	137.75	+8.9%	127.00	144.90	118.80	63,13,392
Jul 2016	126.50	+7.0%	119.10	134.50	111.55	75,22,823
Jun 2016	118.20	+16.0%	102.80	119.50	98.10	76,96,403
May 2016	101.90	+6.5%	96.60	104.00	90.20	56,65,998
Apr 2016	95.70	+17.9%	82.00	105.00	81.50	1,02,98,927
Mar 2016	81.20	+26.5%	64.90	81.95	64.25	66,08,685
Feb 2016	64.20	−8.4%	70.65	76.80	59.65	80,04,349
Jan 2016	70.10	−13.2%	81.45	81.45	64.95	26,57,037
Dec 2015	80.80	+5.9%	76.75	81.00	69.50	53,17,169
Nov 2015	76.30	+1.3%	74.45	78.30	69.85	11,99,188
Oct 2015	75.30	+2.6%	74.30	84.75	72.50	34,92,657
Sep 2015	73.40	−4.1%	76.00	83.25	71.10	30,10,304
Aug 2015	76.50	+4.7%	73.45	81.40	66.70	66,21,434
Jul 2015	73.10	+0.5%	72.00	79.80	69.00	33,84,194
Jun 2015	72.75	+7.3%	68.15	74.20	61.15	25,61,199
May 2015	67.80	−3.3%	71.80	75.95	65.80	31,21,366
Apr 2015	70.15	−5.6%	74.50	81.90	69.65	46,60,970
Mar 2015	74.30	−7.1%	81.00	87.30	70.20	55,86,674
Feb 2015	80.00	−9.2%	88.65	89.30	76.50	34,32,044
Jan 2015	88.15	+8.3%	82.20	91.35	75.45	99,12,571
Dec 2014	81.40	−5.9%	87.30	90.90	70.50	69,16,519
Nov 2014	86.50	−2.1%	89.30	94.85	83.90	94,31,657
Oct 2014	88.35	+1.4%	87.85	104.00	84.05	1,04,48,692
Sep 2014	87.10	+26.6%	70.70	88.80	69.10	2,14,63,588
Aug 2014	68.80	+10.4%	61.80	73.65	60.80	1,04,29,384
Jul 2014	62.30	−1.5%	64.90	67.20	56.65	49,48,157
Jun 2014	63.25	+12.8%	56.00	70.90	56.00	80,86,946
May 2014	56.05	+34.6%	42.20	61.95	40.70	1,37,31,272
Apr 2014	41.65	−5.8%	44.05	47.50	39.60	31,41,159
Mar 2014	44.20	+26.6%	35.00	44.40	34.30	38,66,289
Feb 2014	34.90	+3.7%	32.60	36.40	32.60	15,62,363
Jan 2014	33.65	−10.0%	37.50	43.50	32.50	71,03,498
Dec 2013	37.40	−1.6%	38.00	42.00	36.30	22,18,168
Nov 2013	38.00	+1.3%	37.85	41.50	37.00	11,12,230
Oct 2013	37.50	+19.0%	32.65	38.45	31.15	22,26,297
Sep 2013	31.50	+8.1%	30.00	39.45	28.05	26,30,551
Aug 2013	29.15	−15.4%	34.50	35.00	27.15	11,77,667
Jul 2013	34.45	−18.6%	42.00	45.10	33.55	17,14,810
Jun 2013	42.30	−10.9%	47.00	51.25	41.30	14,62,795
May 2013	47.45	+23.9%	38.20	49.00	37.50	52,32,487
Apr 2013	38.30	+4.2%	34.05	39.80	34.05	11,28,067
Mar 2013	36.75	−12.4%	43.70	45.20	35.05	16,32,275
Feb 2013	41.95	−13.7%	48.35	49.55	40.15	23,97,633
Jan 2013	48.60	−13.8%	56.95	59.85	48.25	25,22,839
Dec 2012	56.35	+6.4%	53.95	60.10	51.75	39,49,747
Nov 2012	52.95	+8.7%	48.70	55.95	48.00	22,34,418
Oct 2012	48.70	−0.4%	49.00	56.45	47.55	63,11,763
Sep 2012	48.90	+13.3%	43.50	49.30	41.00	32,73,714
Aug 2012	43.15	+22.1%	36.00	43.95	35.65	1,56,15,819
Jul 2012	35.35	+6.8%	33.20	37.85	32.25	33,11,688
Jun 2012	33.10	+4.9%	31.60	33.85	28.50	13,85,447
May 2012	31.55	+2.3%	32.30	32.30	26.50	28,20,634
Apr 2012	30.85	−20.3%	38.70	40.85	30.55	41,17,457
Mar 2012	38.70	−0.9%	38.25	40.00	34.65	20,30,748
Feb 2012	39.05	+15.0%	34.00	41.75	33.65	47,79,995
Jan 2012	33.95	+33.7%	25.50	34.40	25.15	31,72,891
Dec 2011	25.40	−12.1%	29.90	30.60	24.65	8,16,573
Nov 2011	28.90	−15.0%	34.00	35.40	28.25	10,97,533
Oct 2011	34.00	−3.1%	35.00	36.75	33.15	11,42,408
Sep 2011	35.10	+7.0%	33.20	39.90	32.90	24,44,952
Aug 2011	32.80	−9.8%	30.10	39.50	30.10	7,55,871
Jul 2011	36.35	−3.2%	37.90	39.75	35.30	10,08,007
Jun 2011	37.55	−10.9%	42.60	43.30	36.00	10,97,652
May 2011	42.15	−15.5%	50.40	50.85	41.00	17,22,099
Apr 2011	49.90	+13.9%	43.00	54.70	43.00	45,04,515
Mar 2011	43.80	+32.1%	33.80	44.60	32.00	38,00,526
Feb 2011	33.15	−7.0%	35.50	41.00	33.00	20,64,837
Jan 2011	35.65	−16.7%	43.15	45.50	35.25	27,13,258
Dec 2010	42.80	+0.1%	43.25	48.10	40.50	35,86,765
Nov 2010	42.75	−6.7%	46.85	52.10	42.00	67,56,160
Oct 2010	45.80	−3.7%	48.40	53.05	45.65	86,40,934
Sep 2010	47.55	+1.4%	47.45	60.00	47.10	1,71,68,579
Aug 2010	46.90	+1.6%	46.00	52.90	45.20	82,50,003
Jul 2010	46.15	−8.2%	50.10	50.95	45.15	49,80,765
Jun 2010	50.25	+0.2%	50.90	54.90	48.10	27,70,949
May 2010	50.15	−7.1%	54.65	55.70	44.60	52,93,265
Apr 2010	54.00	−11.0%	61.45	65.00	52.40	1,58,08,157
Mar 2010	60.65	+37.4%	44.80	63.15	44.30	2,71,03,621
Feb 2010	44.15	+3.0%	43.20	46.55	41.55	48,02,576
Jan 2010	42.85	−4.9%	45.30	51.80	41.55	1,50,54,227
Dec 2009	45.05	+5.1%	43.60	46.60	40.25	1,11,30,468
Nov 2009	42.85	+19.7%	35.70	43.15	34.20	74,46,055
Oct 2009	35.80	−19.6%	45.10	46.20	35.00	62,95,523
Sep 2009	44.55	−4.7%	47.40	49.80	42.05	1,03,12,319
Aug 2009	46.75	+7.6%	43.75	47.80	39.25	1,80,47,838
Jul 2009	43.45	+19.5%	36.75	47.25	32.40	99,07,481
Jun 2009	36.35	−9.6%	41.00	50.85	34.35	1,03,09,459
May 2009	40.20	+61.1%	25.80	40.95	23.90	99,50,878
Apr 2009	24.95	+33.4%	19.00	29.50	18.60	1,14,99,783
Mar 2009	18.70	+18.4%	15.50	20.75	14.10	36,87,955
Feb 2009	15.80	+11.7%	15.00	17.00	13.75	31,34,507
Jan 2009	14.15	−5.4%	15.45	18.85	13.40	40,43,582
Dec 2008	14.95	+25.6%	12.00	18.00	11.55	54,23,169
Nov 2008	11.90	−14.7%	14.05	15.25	10.90	25,83,719
Oct 2008	13.95	−38.8%	23.00	23.40	12.45	27,76,194
Sep 2008	22.80	−22.4%	29.70	30.60	21.20	16,77,655
Aug 2008	29.40	−4.7%	30.05	35.45	29.00	37,13,951
Jul 2008	30.85	+9.8%	28.55	36.85	24.75	76,10,437
Jun 2008	28.10	−18.2%	34.90	36.50	23.65	34,08,357
May 2008	34.35	−7.5%	37.25	39.70	34.10	45,87,972
Apr 2008	37.15	+9.6%	33.25	40.80	28.10	31,45,896
Mar 2008	33.90	−14.6%	39.70	40.00	28.25	48,27,596
Feb 2008	39.70	+1.5%	37.00	47.80	33.00	58,37,561
Jan 2008	39.10	−36.5%	62.45	65.00	31.60	1,03,76,597
Dec 2007	61.55	+20.3%	52.95	68.95	51.90	1,61,68,342
Nov 2007	51.15	−0.9%	52.10	59.50	47.00	87,43,951
Oct 2007	51.60	−17.2%	65.00	66.50	48.80	1,26,68,096
Sep 2007	62.30	+22.6%	51.90	65.90	51.00	2,05,61,807
Aug 2007	50.80	+1.9%	53.00	53.80	41.80	1,03,45,609
Jul 2007	49.85	−8.2%	54.50	60.20	45.00	1,85,42,130
Jun 2007	54.30	+21.7%	45.60	60.00	40.20	1,46,24,381
May 2007	44.60	+18.9%	38.05	48.25	36.35	1,25,41,641
Apr 2007	37.50	−4.5%	38.10	42.10	35.50	42,81,766
Mar 2007	39.25	−16.7%	47.35	49.95	37.00	70,30,387
Feb 2007	47.10	−19.6%	59.80	61.20	46.00	43,94,053
Jan 2007	58.60	–	62.55	71.50	58.25	60,76,903

₹ 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
28 Oct 2026	121.30	126.49	119.76	125.17	123.06	1,35,131	49.9%
27 Oct 2026	120.94	121.50	119.76	121.31	121.00	65,414	43.9%
26 Oct 2026	118.40	122.00	117.00	120.63	119.25	91,404	49.0%
23 Oct 2026	122.98	124.01	115.55	118.40	118.95	2,11,234	52.4%
22 Oct 2026	124.31	124.31	121.70	122.98	122.47	1,02,830	44.5%
21 Oct 2026	124.60	124.90	122.47	123.61	123.66	1,41,759	49.8%
19 Oct 2026	125.50	125.90	124.00	124.51	124.43	88,420	59.9%
16 Oct 2026	125.01	125.90	124.02	125.42	124.96	1,20,027	59.4%
15 Oct 2026	125.99	126.00	124.84	124.98	125.07	1,11,053	66.1%
14 Oct 2026	125.98	126.14	124.53	125.53	125.49	72,173	57.3%
13 Oct 2026	126.00	127.50	124.06	125.09	125.41	2,13,579	59.7%
12 Oct 2026	124.40	126.68	124.05	125.82	125.06	1,43,627	51.9%
9 Oct 2026	126.98	126.98	123.76	124.27	124.49	1,97,778	51.9%
8 Oct 2026	127.10	127.11	125.00	125.48	125.77	1,52,306	50.1%
7 Oct 2026	129.30	129.30	127.01	127.49	127.75	1,20,951	62.1%
6 Oct 2026	130.49	130.95	127.41	127.78	128.20	2,75,926	76.3%
5 Oct 2026	131.98	131.98	128.79	130.11	129.92	86,609	48.3%
1 Oct 2026	132.80	132.80	128.45	130.57	130.13	1,33,605	56.7%
30 Sep 2026	130.50	133.59	130.50	132.60	132.63	1,15,695	61.1%
29 Sep 2026	131.45	131.91	129.01	130.29	130.18	1,94,472	54.7%
28 Sep 2026	134.90	135.75	131.10	131.45	133.31	1,98,118	55.4%
25 Sep 2026	140.20	140.20	134.49	134.97	135.86	4,29,293	69.6%

Prices in ₹ per share as traded, not adjusted.