Hindustan Adhesives share price history

NSE: HINDADHBSE: 514428Industrial ProductsSmall Cap

Hindustan Adhesives Limited · Face value ₹10 · Listed Nov 1994

₹379.10₹12.95 (3.54%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹366.15.

29 Oct: open ₹362.50, high ₹387.00, low ₹356.30

52-week range of BSE trades to 28 Oct 2026

₹247.60Low, 30 Mar 2026₹402.65High, 18 Aug 2026

Market cap: ₹194 Cr2,584th largest listed
P/E: 8.90
P/B: 1.78
Dividend yield: Nonein the last 12 months
ROE: 21.8%
ROCE: 16.7%
Debt to equity: 0.94
Volume, NSE: 72073.8% delivered

Hindustan Adhesives share price by year, month and day

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

Hindustan Adhesives' share price is on record from 27 Feb 2008, when it closed at ₹13.80, to 29 Oct 2026. Its highest close was ₹633.35 on 27 Apr 2022 and its lowest ₹5.24 on 12 Nov 2008. 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	379.10	+17.8%	393.00	253.00	323.95	402.65	247.60	6,18,530
2025BSE close	321.90	−21.7%	415.30	290.10	410.00	424.90	281.25	4,90,094
2024BSE close	411.10	+25.3%	494.45	313.30	332.95	538.80	300.05	15,84,075
2023BSE close	328.00	+11.5%	346.80	176.65	292.00	368.00	172.00	15,73,908
2022BSE close	294.20	−0.5%	633.35	252.25	295.65	658.40	242.60	11,90,873
2021BSE close	295.65	+165.2%	320.00	100.55	111.50	333.00	96.10	10,87,167
2020BSE close	111.50	+52.7%	128.50	58.35	70.10	136.90	55.00	6,91,624
2019BSE close	73.00	−18.9%	93.75	58.40	87.00	95.75	56.05	95,605
2018BSE close	90.00	+7.8%	143.30	74.05	82.10	150.00	68.50	2,83,748
2017BSE close	83.50	+25.9%	94.25	57.20	62.30	104.00	56.00	5,94,735
2016BSE close	66.30	+67.2%	88.95	30.80	43.55	92.00	29.65	6,03,071
2015BSE close	39.65	+25.7%	39.65	24.35	33.10	40.90	23.40	3,92,198
2014BSE close	31.55	+294.4%	39.50	6.74	8.39	41.15	6.71	3,59,319
2013BSE close	8.00	−27.1%	11.78	7.15	10.51	11.97	7.15	85,652
2012BSE close	10.97	−12.2%	13.99	10.08	13.11	14.40	9.76	1,13,548
2011BSE close	12.49	−33.4%	20.70	11.94	20.40	20.70	11.92	1,46,111
2010BSE close	18.75	+12.9%	27.80	15.80	16.10	30.00	15.00	7,37,308
2009BSE close	16.61	+183.9%	19.46	5.61	6.10	20.40	5.61	2,93,716
2008BSE close	5.85	–	17.50	5.24	13.80	18.35	5.23	1,30,448

₹ 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. 2008 is from its first session, 27 Feb 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	379.10	−1.6%	377.55	394.70	356.30	25,795
Sep 2026	385.40	+10.8%	348.05	394.95	345.00	52,869
Aug 2026BSE close	347.80	+34.2%	266.95	402.65	258.00	3,42,849
Jul 2026BSE close	259.25	+1.4%	256.05	288.80	248.70	30,394
Jun 2026BSE close	255.70	−18.0%	321.45	324.90	248.50	48,856
May 2026BSE close	312.00	−1.3%	316.10	325.50	300.05	11,528
Apr 2026BSE close	316.20	+13.2%	297.00	323.75	278.30	22,438
Mar 2026BSE close	279.45	−6.5%	280.30	308.70	247.60	43,488
Feb 2026BSE close	298.90	+2.4%	286.60	318.75	278.05	28,012
Jan 2026BSE close	291.85	−9.3%	323.95	328.00	285.60	12,301
Dec 2025BSE close	321.90	−2.9%	331.60	337.00	294.00	19,566
Nov 2025BSE close	331.60	+6.5%	311.30	347.00	286.90	32,948
Oct 2025BSE close	311.30	−6.6%	333.00	333.00	296.00	21,580
Sep 2025BSE close	333.40	+5.3%	316.05	359.00	311.10	45,804
Aug 2025BSE close	316.75	−1.3%	316.00	328.90	302.60	23,261
Jul 2025BSE close	321.00	−6.7%	347.90	357.95	310.00	51,843
Jun 2025BSE close	343.90	+0.8%	326.60	378.00	326.60	57,337
May 2025BSE close	341.10	+0.6%	337.00	359.00	301.25	47,911
Apr 2025BSE close	339.20	+0.9%	351.40	371.00	299.95	30,033
Mar 2025BSE close	336.15	+3.4%	325.05	393.70	281.25	61,988
Feb 2025BSE close	324.95	−18.7%	407.40	409.95	320.00	36,795
Jan 2025BSE close	399.90	−2.7%	410.00	424.90	362.35	61,028
Dec 2024BSE close	411.10	−5.3%	443.00	451.45	400.05	46,124
Nov 2024BSE close	434.10	+8.8%	402.00	476.95	395.00	1,04,359
Oct 2024BSE close	399.10	−2.4%	410.00	438.60	376.10	1,00,158
Sep 2024BSE close	408.95	+4.1%	395.00	418.00	373.00	70,646
Aug 2024BSE close	392.80	−16.6%	471.05	476.85	341.05	1,25,046
Jul 2024BSE close	471.05	+21.5%	396.75	488.00	383.55	2,28,171
Jun 2024BSE close	387.80	−4.2%	423.90	423.90	340.00	1,38,307
May 2024BSE close	404.80	+2.2%	409.00	423.00	359.00	1,02,347
Apr 2024BSE close	396.25	+8.6%	374.00	467.00	370.00	1,05,049
Mar 2024BSE close	365.00	−14.7%	429.00	450.00	315.90	1,03,582
Feb 2024BSE close	427.70	+30.5%	338.00	538.80	300.05	3,67,377
Jan 2024BSE close	327.75	−0.1%	332.95	368.00	303.00	92,909
Dec 2023BSE close	328.00	+6.4%	312.50	368.00	290.55	1,44,405
Nov 2023BSE close	308.25	+24.4%	253.25	326.50	246.80	1,52,022
Oct 2023BSE close	247.75	−9.0%	271.00	279.00	243.90	59,719
Sep 2023BSE close	272.15	−4.1%	282.20	299.90	252.00	80,779
Aug 2023BSE close	283.75	+44.7%	196.00	325.00	188.25	3,48,717
Jul 2023BSE close	196.15	+4.1%	194.75	200.00	172.00	1,82,751
Jun 2023BSE close	188.50	−2.8%	197.00	208.95	186.60	1,15,338
May 2023BSE close	193.90	−15.3%	233.95	244.95	186.00	77,026
Apr 2023BSE close	228.90	+17.0%	199.55	248.80	196.10	1,00,790
Mar 2023BSE close	195.60	+2.9%	190.45	253.00	190.00	1,65,342
Feb 2023BSE close	190.05	−30.4%	285.00	285.00	187.00	1,07,321
Jan 2023BSE close	273.15	−7.2%	292.00	295.45	259.95	39,698
Dec 2022BSE close	294.20	−0.8%	300.25	334.40	242.60	93,351
Nov 2022BSE close	296.45	−24.3%	404.00	418.00	272.05	1,13,189
Oct 2022BSE close	391.75	−15.5%	480.00	480.00	388.00	50,414
Sep 2022BSE close	463.50	+9.3%	438.00	570.00	418.00	1,40,583
Aug 2022BSE close	423.90	+4.5%	407.00	469.95	392.00	72,074
Jul 2022BSE close	405.70	−8.4%	425.00	468.90	386.10	50,026
Jun 2022BSE close	442.75	−12.4%	480.15	499.50	360.00	60,677
May 2022BSE close	505.40	−13.4%	589.00	597.95	479.90	74,497
Apr 2022BSE close	583.35	+9.3%	546.90	658.40	440.25	1,90,684
Mar 2022BSE close	533.95	+53.6%	359.00	533.95	325.10	1,45,933
Feb 2022BSE close	347.65	−2.9%	345.10	419.60	305.50	86,782
Jan 2022BSE close	358.10	+21.1%	295.65	398.70	281.00	1,12,663
Dec 2021BSE close	295.65	+31.4%	235.00	323.95	208.80	1,03,532
Nov 2021BSE close	225.00	−11.8%	255.75	278.00	221.60	19,133
Oct 2021BSE close	255.15	−4.8%	264.50	295.00	250.00	32,292
Sep 2021BSE close	268.00	−0.2%	256.00	274.70	242.00	44,676
Aug 2021BSE close	268.45	+3.3%	266.90	333.00	240.00	1,29,798
Jul 2021BSE close	260.00	+17.2%	216.05	304.00	204.00	1,40,767
Jun 2021BSE close	221.80	+28.8%	173.00	239.80	165.80	1,38,345
May 2021BSE close	172.20	+62.5%	108.90	211.85	105.10	2,87,249
Apr 2021BSE close	106.00	−8.6%	119.90	120.00	96.10	38,372
Mar 2021BSE close	116.00	+3.6%	112.00	128.00	110.10	36,250
Feb 2021BSE close	112.00	−7.7%	120.00	152.80	106.35	64,986
Jan 2021BSE close	121.40	+8.9%	111.50	133.90	101.00	51,767
Dec 2020BSE close	111.50	+10.6%	106.95	136.90	96.75	78,551
Nov 2020BSE close	100.85	−2.0%	100.20	105.95	91.05	41,512
Oct 2020BSE close	102.95	+16.1%	91.45	107.90	84.20	86,565
Sep 2020BSE close	88.70	+22.0%	68.55	99.20	68.55	1,03,378
Aug 2020BSE close	72.70	+2.4%	76.35	81.00	71.40	48,068
Jul 2020BSE close	71.00	−12.3%	85.40	99.60	69.20	1,86,465
Jun 2020BSE close	81.00	+27.1%	64.50	102.85	55.00	89,557
May 2020BSE close	63.75	−3.4%	64.00	69.95	58.00	4,118
Apr 2020BSE close	66.00	−3.8%	71.00	72.00	55.00	12,783
Mar 2020BSE close	68.60	−13.4%	82.00	82.95	62.50	13,722
Feb 2020BSE close	79.20	+6.4%	74.95	86.90	62.00	19,138
Jan 2020BSE close	74.45	+2.0%	70.10	76.90	62.00	7,767
Dec 2019BSE close	73.00	0.0%	66.60	74.95	65.00	5,166
Nov 2019BSE close	73.00	−16.1%	83.00	89.80	67.00	6,443
Oct 2019BSE close	87.00	+1.8%	80.00	89.75	77.20	7,578
Sep 2019BSE close	85.45	+6.1%	81.80	88.00	76.00	3,161
Aug 2019BSE close	80.50	+25.8%	58.45	87.00	57.60	6,037
Jul 2019BSE close	64.00	−13.4%	73.85	79.40	56.05	9,254
Jun 2019BSE close	73.90	−7.3%	71.00	84.80	68.10	9,416
May 2019BSE close	79.70	+12.3%	66.10	79.70	60.20	7,023
Apr 2019BSE close	71.00	−4.0%	72.05	78.00	66.00	5,435
Mar 2019BSE close	73.95	+7.2%	74.70	90.00	68.00	12,435
Feb 2019BSE close	69.00	−16.8%	78.00	85.00	62.00	13,375
Jan 2019BSE close	82.90	−7.9%	87.00	95.75	73.05	10,282
Dec 2018BSE close	90.00	−3.1%	84.20	99.40	81.10	13,914
Nov 2018BSE close	92.90	+3.2%	90.20	102.20	83.70	9,836
Oct 2018BSE close	90.00	−6.8%	92.00	96.30	80.15	17,638
Sep 2018BSE close	96.55	+6.2%	88.00	102.00	84.10	17,815
Aug 2018BSE close	90.90	+6.9%	85.50	93.50	72.80	8,121
Jul 2018BSE close	85.00	−4.0%	83.00	90.70	68.50	4,638
Jun 2018BSE close	88.55	−16.4%	95.05	105.00	82.00	6,635
May 2018BSE close	105.90	+3.3%	107.00	118.90	89.20	9,974
Apr 2018BSE close	102.50	−3.3%	112.50	124.90	101.10	8,478
Mar 2018BSE close	106.00	−7.8%	110.15	117.90	101.10	11,892
Feb 2018BSE close	115.00	+6.5%	103.25	150.00	97.00	52,540
Jan 2018BSE close	107.95	+29.3%	82.10	114.25	77.10	1,22,267
Dec 2017BSE close	83.50	+1.9%	82.95	89.75	76.20	57,122
Nov 2017BSE close	81.95	−5.3%	85.80	99.00	70.00	62,601
Oct 2017BSE close	86.55	+19.4%	72.40	104.00	67.60	67,527
Sep 2017BSE close	72.50	+4.6%	69.30	83.40	64.50	32,763
Aug 2017BSE close	69.30	−11.2%	75.00	81.90	60.50	27,083
Jul 2017BSE close	78.00	+2.6%	80.00	83.95	72.35	25,604
Jun 2017BSE close	76.00	0.0%	78.85	83.95	69.10	27,818
May 2017BSE close	76.00	+1.3%	75.00	80.00	66.30	49,268
Apr 2017BSE close	75.00	+26.5%	61.00	86.90	60.00	85,544
Mar 2017BSE close	59.30	+0.2%	59.35	62.10	56.00	38,132
Feb 2017BSE close	59.20	−18.0%	75.80	83.75	56.20	80,150
Jan 2017BSE close	72.20	+8.9%	62.30	77.00	61.20	41,123
Dec 2016BSE close	66.30	+9.3%	60.00	68.00	53.50	63,223
Nov 2016BSE close	60.65	−1.9%	61.80	92.00	52.60	1,79,929
Oct 2016BSE close	61.85	+51.2%	45.00	65.20	40.30	75,855
Sep 2016BSE close	40.90	+7.2%	39.70	48.95	37.00	63,181
Aug 2016BSE close	38.15	+15.6%	34.00	41.85	31.45	55,850
Jul 2016BSE close	33.00	−0.6%	34.95	36.30	29.65	19,279
Jun 2016BSE close	33.20	−15.9%	38.10	38.90	31.60	19,420
May 2016BSE close	39.50	+26.2%	32.85	40.80	30.80	21,605
Apr 2016BSE close	31.30	−17.2%	38.50	39.40	31.30	4,055
Mar 2016BSE close	37.80	−23.6%	44.60	49.00	32.10	49,044
Feb 2016BSE close	49.50	+1.0%	51.00	52.00	38.85	3,875
Jan 2016BSE close	49.00	+23.6%	43.55	51.90	39.50	47,755
Dec 2015BSE close	39.65	+16.6%	35.00	39.65	30.95	35,385
Nov 2015BSE close	34.00	+21.4%	28.00	34.00	26.80	16,755
Oct 2015BSE close	28.00	−6.7%	28.50	29.70	26.40	8,152
Sep 2015BSE close	30.00	−2.8%	31.70	32.70	24.00	10,243
Aug 2015BSE close	30.85	+10.0%	27.10	34.65	25.00	18,531
Jul 2015BSE close	28.05	−14.6%	33.30	33.30	26.00	33,118
Jun 2015BSE close	32.85	+3.6%	30.00	33.80	24.70	67,359
May 2015BSE close	31.70	−11.9%	30.10	40.00	26.00	32,896
Apr 2015BSE close	36.00	+40.1%	24.50	40.90	24.50	24,886
Mar 2015BSE close	25.70	−19.4%	30.40	33.30	23.40	10,687
Feb 2015BSE close	31.90	−0.6%	33.70	38.95	29.75	40,771
Jan 2015BSE close	32.10	+1.7%	33.10	40.80	26.45	93,415
Dec 2014BSE close	31.55	−9.9%	33.25	41.15	25.45	47,152
Nov 2014BSE close	35.00	+63.6%	21.75	35.15	20.10	92,238
Oct 2014BSE close	21.40	−0.3%	21.85	23.55	21.10	56,703
Sep 2014BSE close	21.47	+100.5%	11.24	21.47	11.24	99,385
Aug 2014BSE close	10.71	−19.2%	13.90	13.90	9.50	12,653
Jul 2014BSE close	13.26	+5.4%	13.20	15.21	10.50	14,059
Jun 2014BSE close	12.58	+42.6%	9.26	12.58	9.26	14,207
May 2014BSE close	8.82	+10.4%	7.60	8.82	7.19	2,579
Apr 2014BSE close	7.99	+5.7%	7.93	9.16	7.92	9,646
Mar 2014BSE close	7.56	+7.7%	7.37	7.84	6.71	7,397
Feb 2014BSE close	7.02	−21.3%	8.48	8.48	7.02	863
Jan 2014BSE close	8.92	+11.5%	8.39	9.40	8.39	2,437
Dec 2013BSE close	8.00	+7.8%	7.15	8.00	7.15	2,704
Nov 2013BSE close	7.42	−23.3%	9.20	9.20	7.42	904
Oct 2013BSE close	9.68	+28.7%	7.84	10.70	7.84	1,649
Sep 2013BSE close	7.52	−1.3%	7.99	8.38	7.27	3,106
Aug 2013BSE close	7.62	−18.6%	8.90	9.34	7.62	2,111
Jul 2013BSE close	9.36	+4.3%	8.53	9.37	8.53	330
Jun 2013BSE close	8.97	+9.4%	8.55	8.97	7.57	7,545
May 2013BSE close	8.20	−13.7%	9.03	9.03	8.14	8,484
Apr 2013BSE close	9.50	+3.4%	8.74	10.45	8.74	7,986
Mar 2013BSE close	9.19	−11.0%	9.82	10.17	8.43	30,428
Feb 2013BSE close	10.33	−4.5%	11.34	11.97	9.85	5,590
Jan 2013BSE close	10.82	−1.4%	10.51	11.80	10.03	14,815
Dec 2012BSE close	10.97	−4.6%	12.07	13.07	9.76	5,502
Nov 2012BSE close	11.50	−1.5%	11.11	12.73	11.00	10,174
Oct 2012BSE close	11.68	−9.3%	12.25	12.90	10.55	52,540
Sep 2012BSE close	12.88	−4.2%	13.98	13.99	10.39	5,715
Aug 2012BSE close	13.45	+11.8%	11.51	14.40	11.25	7,314
Jul 2012BSE close	12.03	−3.7%	11.87	13.90	11.12	2,047
Jun 2012BSE close	12.49	+4.7%	12.00	13.13	10.36	2,309
May 2012BSE close	11.93	−6.5%	13.39	13.39	10.80	7,034
Apr 2012BSE close	12.76	−1.8%	12.89	13.49	11.17	4,329
Mar 2012BSE close	13.00	+8.0%	12.64	13.20	10.95	7,068
Feb 2012BSE close	12.04	+0.4%	12.58	13.65	11.13	3,586
Jan 2012BSE close	11.99	−4.0%	13.11	14.35	10.90	5,930
Dec 2011BSE close	12.49	−6.2%	13.97	13.97	11.92	11,852
Nov 2011BSE close	13.31	−0.3%	12.70	15.64	12.42	20,356
Oct 2011BSE close	13.35	−16.6%	15.25	16.60	12.70	16,830
Sep 2011BSE close	16.00	+17.2%	13.03	16.29	12.97	3,297
Aug 2011BSE close	13.65	−14.2%	15.25	16.45	12.50	10,384
Jul 2011BSE close	15.90	−3.6%	17.05	17.05	14.50	10,659
Jun 2011BSE close	16.50	−4.3%	16.55	17.95	14.50	2,986
May 2011BSE close	17.25	+1.5%	16.30	18.55	14.50	12,701
Apr 2011BSE close	17.00	+2.1%	16.15	18.25	16.00	5,043
Mar 2011BSE close	16.65	−13.5%	17.40	18.80	15.65	22,646
Feb 2011BSE close	19.25	+14.9%	17.00	20.25	15.35	10,166
Jan 2011BSE close	16.75	−10.7%	20.40	20.70	16.30	19,191
Dec 2010BSE close	18.75	−9.9%	20.00	22.85	17.65	14,680
Nov 2010BSE close	20.80	−6.7%	22.25	24.10	19.05	16,538
Oct 2010BSE close	22.30	−4.1%	24.15	25.00	21.70	26,577
Sep 2010BSE close	23.25	−3.3%	23.95	26.00	22.00	27,593
Aug 2010BSE close	24.05	+13.4%	22.85	27.50	19.05	90,261
Jul 2010BSE close	21.20	−23.7%	27.00	30.00	20.35	1,16,565
Jun 2010BSE close	27.80	+46.7%	18.25	29.20	17.30	1,01,580
May 2010BSE close	18.95	−19.5%	22.00	23.65	18.00	34,335
Apr 2010BSE close	23.55	+16.0%	18.90	26.10	18.25	1,38,654
Mar 2010BSE close	20.30	+22.7%	17.20	22.00	16.20	37,268
Feb 2010BSE close	16.55	−7.3%	19.60	20.85	15.00	32,035
Jan 2010BSE close	17.85	+7.5%	16.10	23.50	16.05	1,01,222
Dec 2009BSE close	16.61	+25.3%	15.99	20.40	13.70	87,068
Nov 2009BSE close	13.26	−3.5%	13.35	16.00	12.15	31,670
Oct 2009BSE close	13.74	+15.5%	12.75	14.30	12.20	62,741
Sep 2009BSE close	11.90	0.0%	11.00	13.00	9.94	33,091
Aug 2009BSE close	11.90	+46.0%	8.55	12.64	8.55	15,370
Jul 2009BSE close	8.15	−18.3%	9.48	9.98	7.23	28,413
Jun 2009BSE close	9.97	+33.6%	7.83	11.00	7.83	20,594
May 2009BSE close	7.46	−11.2%	8.82	8.82	6.15	9,083
Apr 2009BSE close	8.40	+9.1%	8.00	8.40	7.99	1,284
Mar 2009BSE close	7.70	+12.9%	7.00	7.70	7.00	752
Feb 2009BSE close	6.82	+0.1%	7.00	7.00	6.50	274
Jan 2009BSE close	6.81	+16.4%	6.10	7.51	5.61	3,376
Dec 2008BSE close	5.85	−7.9%	6.30	6.50	5.61	918
Nov 2008BSE close	6.35	+8.5%	6.00	6.35	5.23	7,947
Oct 2008BSE close	5.85	−43.1%	10.00	10.80	5.85	8,904
Sep 2008BSE close	10.29	−29.5%	15.31	15.50	10.28	12,265
Aug 2008BSE close	14.59	+73.9%	8.39	15.35	8.39	14,275
Jul 2008BSE close	8.39	+19.9%	7.00	8.39	6.35	2,176
Jun 2008BSE close	7.00	−30.2%	10.11	10.11	7.00	6,374
May 2008BSE close	10.03	−8.8%	10.47	12.85	9.48	14,814
Apr 2008BSE close	11.00	−11.3%	12.85	12.85	9.55	15,081
Mar 2008BSE close	12.40	−18.5%	15.95	18.35	11.90	44,068
Feb 2008BSE close	15.21	–	13.80	15.21	13.80	3,626

₹ 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
29 Oct 2026	362.50	387.00	356.30	379.10	370.98	720	73.8%
28 Oct 2026	392.00	392.00	364.95	366.15	368.96	1,217	87.8%
27 Oct 2026	383.95	394.00	380.00	393.00	384.85	198	90.4%
26 Oct 2026	382.15	384.30	371.05	384.00	380.04	715	95.8%
23 Oct 2026	385.90	385.90	371.40	374.75	376.61	954	77.5%
22 Oct 2026	394.00	394.00	378.00	380.20	383.00	934	85.2%
21 Oct 2026	389.95	390.95	380.00	386.90	384.45	1,182	91.2%
19 Oct 2026	393.50	393.50	378.00	388.75	381.43	583	77.4%
16 Oct 2026	388.60	390.85	385.00	389.00	388.02	700	67.4%
15 Oct 2026	389.30	394.70	381.50	388.60	386.41	910	90.9%
14 Oct 2026	380.25	390.60	380.25	389.30	389.12	664	84.0%
13 Oct 2026	387.80	387.95	374.00	386.90	379.52	602	77.9%
12 Oct 2026	373.00	390.00	373.00	388.95	385.62	1,408	84.9%
9 Oct 2026	386.00	388.10	376.15	388.00	382.97	2,062	86.4%
8 Oct 2026	373.00	389.60	373.00	386.75	385.95	6,339	94.2%
7 Oct 2026	370.30	392.00	370.30	384.80	385.24	1,607	89.4%
6 Oct 2026	388.00	390.60	380.15	384.35	385.49	1,531	91.8%
5 Oct 2026	392.00	392.00	382.05	384.50	385.22	1,008	87.2%
1 Oct 2026	377.55	385.00	374.00	384.00	380.53	2,461	97.4%
30 Sep 2026	388.00	390.95	382.00	385.40	383.99	3,288	85.3%
29 Sep 2026	394.95	394.95	377.55	385.25	385.10	578	76.6%
28 Sep 2026	386.30	392.95	377.00	384.45	385.16	1,375	78.8%

Prices in ₹ per share as traded, not adjusted.