Hindustan Motors share price history

BSE: 500500AutomobilesSmall Cap

Hindustan Motors Ltd. · Face value ₹5 · Listed Aug 1956

₹13.61₹0.42 (3.18%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹13.19.

28 Oct: open ₹13.45, high ₹13.90, low ₹13.30

52-week range of traded prices to 28 Oct 2026

₹10.10Low, 30 Mar 2026₹21.90High, 31 Dec 2025

Market cap: ₹284 Cr2,061st largest listed
P/E: Lossover the last 12 months
P/B: 8.86
Dividend yield: Nonein the last 12 months
ROE: −12.4%
ROE without one-offs: 13.7%
ROCE: −11.4%
Debt to equity: 0.00
Volume, BSE: 1,30,734

Hindustan Motors share price by year, month and day

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

Hindustan Motors' share price is on record from 2 Jan 2007, when it closed at ₹34.65, to 28 Oct 2026. Its highest close was ₹88.85 on 7 Jan 2008 and its lowest ₹2.70 on 23 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	13.61	−34.9%	21.12	10.36	21.69	21.69	10.10	5,50,00,285
2025BSE close	20.90	−26.6%	34.01	16.94	28.87	35.78	16.55	36,58,83,894
2024	28.46	+68.4%	46.50	15.60	17.25	48.60	15.25	59,04,37,640
2023	16.90	−2.6%	18.90	12.70	17.70	19.35	12.30	15,25,83,733
2022	17.35	+47.7%	25.50	9.85	12.30	26.75	9.50	25,47,08,801
2021	11.75	+54.6%	17.30	5.80	7.70	18.15	5.55	8,88,63,193
2020	7.60	+32.2%	7.85	2.70	5.90	8.55	2.60	5,22,52,353
2019	5.75	−25.8%	8.95	5.00	7.75	9.50	4.85	2,94,03,709
2018	7.75	−19.7%	14.10	6.40	9.65	14.80	6.35	9,67,76,674
2017	9.65	+39.9%	11.90	6.90	6.95	12.90	6.70	15,61,79,175
2016	6.90	−6.1%	10.65	4.65	7.45	11.10	4.55	13,27,11,241
2015	7.35	−6.4%	10.20	5.75	7.80	10.65	5.65	5,24,38,031
2014	7.85	−8.2%	13.30	6.80	8.60	13.50	6.55	9,27,33,606
2013	8.55	−10.9%	12.60	6.30	9.65	13.15	6.00	7,38,34,069
2012	9.60	+16.4%	13.60	8.05	8.25	14.40	7.95	5,04,39,544
2011BSE close	8.25	−66.2%	24.95	7.65	24.90	25.25	7.55	6,63,51,270
2010BSE close	24.40	+3.2%	28.75	18.10	24.00	30.30	17.75	18,21,08,167
2009BSE close	23.65	+80.8%	28.15	10.88	13.15	29.30	10.76	11,33,08,046
2008BSE close	13.08	−78.6%	88.85	10.00	61.30	94.75	9.10	26,49,89,288
2007BSE close	61.05	–	61.05	24.15	34.45	62.50	24.00	32,89,91,187

₹ 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	13.61	−11.2%	15.33	15.55	12.30	29,12,858
Sep 2026BSE close	15.33	+6.3%	14.43	16.44	13.40	46,64,682
Aug 2026BSE close	14.42	−5.6%	15.40	15.94	14.30	26,23,748
Jul 2026BSE close	15.27	−10.1%	17.07	17.45	15.01	32,92,944
Jun 2026BSE close	16.98	−0.9%	17.55	18.38	16.00	42,90,303
May 2026BSE close	17.13	+2.0%	17.20	20.99	16.35	76,24,141
Apr 2026BSE close	16.80	+62.2%	10.76	17.25	10.50	79,06,724
Mar 2026BSE close	10.36	−36.5%	15.00	16.60	10.10	78,47,715
Feb 2026BSE close	16.31	−2.9%	17.14	17.49	16.06	45,63,544
Jan 2026BSE close	16.80	−19.6%	21.69	21.69	16.00	92,73,626
Dec 2025BSE close	20.90	+14.0%	18.70	21.90	16.55	1,05,27,895
Nov 2025BSE close	18.33	−5.2%	19.72	20.10	16.80	57,11,672
Oct 2025BSE close	19.33	−5.2%	20.79	20.83	18.02	80,46,437
Sep 2025	20.40	−7.4%	22.35	25.44	20.33	1,62,64,304
Aug 2025	22.03	−5.9%	23.42	24.00	21.72	46,93,758
Jul 2025	23.42	−19.8%	29.59	29.60	21.97	1,44,30,780
Jun 2025	29.21	−13.2%	33.75	34.79	27.75	5,80,23,294
May 2025	33.66	+33.8%	25.15	35.78	22.60	10,11,97,330
Apr 2025	25.15	+18.7%	21.31	29.85	20.55	5,73,85,938
Mar 2025	21.19	−5.6%	22.53	26.85	20.91	2,95,34,903
Feb 2025	22.45	−17.7%	27.45	29.37	22.20	1,50,69,614
Jan 2025	27.27	−4.2%	28.87	31.96	23.98	4,49,97,969
Dec 2024	28.46	+22.3%	23.70	34.89	23.70	2,29,28,357
Nov 2024	23.27	−10.3%	26.80	27.99	21.36	20,94,853
Oct 2024	25.95	−5.8%	27.55	28.40	21.40	64,68,156
Sep 2024	27.55	−9.6%	30.90	30.90	26.00	79,19,169
Aug 2024	30.48	−16.9%	37.00	37.50	29.50	3,82,06,404
Jul 2024	36.69	+10.7%	33.50	36.69	29.00	3,88,06,410
Jun 2024	33.13	−5.7%	36.90	39.75	31.65	3,57,99,894
May 2024	35.15	+1.4%	35.40	48.60	33.60	18,87,21,309
Apr 2024	34.65	+108.7%	16.95	34.65	16.40	16,36,96,725
Mar 2024	16.60	−6.7%	17.80	19.35	15.25	1,38,89,661
Feb 2024	17.80	−5.8%	19.50	24.00	17.80	3,95,46,999
Jan 2024	18.90	+11.8%	17.25	19.35	16.65	3,23,59,703
Dec 2023	16.90	−2.9%	17.55	17.95	15.95	1,21,00,383
Nov 2023	17.40	+10.5%	15.75	19.35	15.55	1,98,69,718
Oct 2023	15.75	+1.0%	15.70	19.00	14.50	2,62,42,465
Sep 2023	15.60	+5.8%	15.00	17.55	14.75	2,40,69,268
Aug 2023	14.75	0.0%	14.90	15.50	13.80	1,33,47,586
Jul 2023	14.75	+1.4%	14.70	16.55	12.65	76,84,266
Jun 2023	14.55	+1.4%	14.55	16.95	14.20	1,76,21,550
May 2023	14.35	+2.9%	13.95	16.30	13.45	1,10,50,257
Apr 2023	13.95	+8.1%	13.20	14.50	13.00	42,86,807
Mar 2023	12.90	−5.8%	13.75	15.60	12.30	71,18,989
Feb 2023	13.70	−17.2%	16.80	16.80	13.15	47,37,360
Jan 2023	16.55	−4.6%	17.70	17.90	15.55	44,55,084
Dec 2022	17.35	−9.2%	19.25	21.35	15.20	1,39,60,282
Nov 2022	19.10	+17.5%	16.25	22.15	15.85	4,64,64,999
Oct 2022	16.25	−0.6%	16.70	18.00	15.35	1,34,75,679
Sep 2022	16.35	−1.2%	16.80	17.25	14.60	1,13,30,434
Aug 2022	16.55	−0.9%	16.95	17.70	14.90	1,26,07,104
Jul 2022	16.70	−11.2%	18.00	21.50	16.35	1,96,45,567
Jun 2022	18.80	+19.4%	16.50	26.75	16.50	8,31,99,320
May 2022	15.75	+34.0%	11.60	15.75	9.50	1,92,75,763
Apr 2022	11.75	−2.9%	12.00	14.20	11.10	84,68,387
Mar 2022	12.10	+16.3%	10.45	13.10	10.05	66,36,984
Feb 2022	10.40	−19.1%	12.95	13.15	9.90	64,64,164
Jan 2022	12.85	+9.4%	12.30	15.75	11.75	1,31,80,118
Dec 2021	11.75	+6.3%	11.25	12.20	10.70	58,08,406
Nov 2021	11.05	−0.5%	10.60	14.05	10.60	68,37,978
Oct 2021	11.10	+50.0%	7.45	18.15	7.30	3,45,03,798
Sep 2021	7.40	−5.1%	7.90	7.90	7.10	31,98,390
Aug 2021	7.80	−8.2%	8.70	9.35	7.30	65,67,000
Jul 2021	8.50	−9.1%	9.85	9.85	7.65	64,98,955
Jun 2021	9.35	+13.3%	8.35	9.70	7.75	83,01,257
May 2021	8.25	+22.2%	6.75	8.70	6.55	42,81,414
Apr 2021	6.75	+1.5%	6.65	7.50	6.15	17,70,478
Mar 2021	6.65	−12.5%	7.90	8.00	6.05	19,42,649
Feb 2021	7.60	+20.6%	6.25	8.15	5.95	23,61,836
Jan 2021	6.30	−17.1%	7.70	10.00	5.55	67,91,032
Dec 2020	7.60	+38.2%	5.50	8.55	5.45	1,15,93,234
Nov 2020	5.50	+10.0%	5.05	6.00	4.80	24,57,106
Oct 2020	5.00	−6.5%	5.35	5.50	4.65	13,60,057
Sep 2020	5.35	−12.3%	6.00	6.25	4.90	26,49,090
Aug 2020	6.10	+10.9%	5.35	7.25	5.35	46,95,493
Jul 2020	5.50	−20.9%	6.75	7.00	5.25	49,82,296
Jun 2020	6.95	+52.7%	5.45	8.20	5.15	1,02,26,727
May 2020	4.55	+15.2%	4.00	4.55	3.30	24,16,359
Apr 2020	3.95	+29.5%	3.50	4.30	3.10	39,67,887
Mar 2020	3.05	−35.8%	4.95	5.10	2.60	36,39,143
Feb 2020	4.75	−15.9%	5.65	5.85	3.60	28,02,731
Jan 2020	5.65	−1.7%	5.90	6.00	5.35	14,62,230
Dec 2019	5.75	−5.0%	6.15	6.15	5.25	18,94,568
Nov 2019	6.05	−1.6%	6.15	6.50	5.35	21,54,569
Oct 2019	6.15	+7.0%	5.75	6.40	5.00	23,50,500
Sep 2019	5.75	+10.6%	5.30	7.50	5.05	24,46,794
Aug 2019	5.20	−4.6%	5.60	6.40	4.85	13,44,699
Jul 2019	5.45	−20.4%	6.90	7.20	5.35	17,48,312
Jun 2019	6.85	−2.1%	7.15	7.30	6.05	11,84,619
May 2019	7.00	−4.8%	7.15	7.75	6.65	12,22,135
Apr 2019	7.35	+0.7%	7.30	8.25	7.10	19,30,340
Mar 2019	7.30	+9.8%	6.65	7.80	6.55	50,65,771
Feb 2019	6.65	−13.1%	7.60	7.70	6.35	25,19,130
Jan 2019	7.65	−1.3%	7.75	9.50	7.30	55,42,272
Dec 2018	7.75	−0.6%	7.85	8.45	7.30	23,18,634
Nov 2018	7.80	0.0%	8.00	8.40	7.20	17,98,623
Oct 2018	7.80	−3.1%	8.05	9.10	7.20	34,23,241
Sep 2018	8.05	+0.6%	8.00	10.15	7.70	71,04,179
Aug 2018	8.00	+3.9%	8.00	8.60	7.00	47,07,709
Jul 2018	7.70	+10.0%	6.95	7.95	6.55	28,32,280
Jun 2018	7.00	+1.4%	6.90	7.35	6.35	37,12,384
May 2018	6.90	−5.5%	7.10	7.65	6.75	28,93,865
Apr 2018	7.30	+5.0%	7.25	8.30	7.00	18,30,578
Mar 2018	6.95	−20.6%	8.75	9.05	6.90	29,30,199
Feb 2018	8.75	+1.2%	8.90	10.60	8.10	41,81,114
Jan 2018	8.65	−10.4%	9.65	14.80	8.55	5,90,43,868
Dec 2017	9.65	+23.7%	7.75	10.40	7.15	2,14,12,183
Nov 2017	7.80	+4.7%	7.50	8.40	7.25	64,44,797
Oct 2017	7.45	−3.2%	7.80	8.15	7.10	51,22,580
Sep 2017	7.70	−3.8%	8.00	8.25	7.35	72,52,212
Aug 2017	8.00	−8.6%	8.80	9.00	6.70	49,33,246
Jul 2017	8.75	+10.1%	8.00	9.25	7.50	1,08,39,312
Jun 2017	7.95	−2.5%	8.20	9.15	7.50	60,22,517
May 2017	8.15	−19.3%	10.10	10.35	8.00	77,21,026
Apr 2017	10.10	+12.8%	9.05	10.30	8.90	94,26,261
Mar 2017	8.95	−16.7%	10.80	10.95	8.60	1,20,76,758
Feb 2017	10.75	+10.3%	9.95	12.90	9.70	3,65,97,803
Jan 2017	9.75	+41.3%	6.95	12.00	6.80	2,83,30,480
Dec 2016	6.90	−0.7%	7.00	7.75	6.70	51,47,328
Nov 2016	6.95	−29.8%	10.00	10.10	6.55	1,70,95,826
Oct 2016	9.90	+59.7%	6.20	11.10	6.20	4,75,13,693
Sep 2016	6.20	+15.9%	5.35	7.20	5.30	1,06,35,780
Aug 2016	5.35	−18.9%	6.45	7.10	5.00	54,96,861
Jul 2016	6.60	+36.1%	4.90	7.15	4.70	1,92,00,251
Jun 2016	4.85	+2.1%	4.75	5.15	4.55	75,60,486
May 2016	4.75	−10.4%	5.25	5.35	4.60	20,87,470
Apr 2016	5.30	+6.0%	5.10	5.55	5.00	21,14,272
Mar 2016	5.00	−1.0%	5.05	5.60	4.85	44,63,403
Feb 2016	5.05	−12.2%	5.90	6.05	4.90	44,61,799
Jan 2016	5.75	−21.8%	7.45	8.45	5.70	69,34,072
Dec 2015	7.35	−8.7%	8.05	8.70	7.05	36,72,244
Nov 2015	8.05	+15.0%	7.10	8.40	6.70	25,82,741
Oct 2015	7.00	+2.2%	6.90	7.90	6.90	25,80,807
Sep 2015	6.85	−4.2%	7.00	7.75	6.55	26,37,568
Aug 2015	7.15	−0.7%	7.20	10.65	6.30	1,61,65,216
Jul 2015	7.20	+21.0%	6.05	7.75	5.80	48,98,707
Jun 2015	5.95	−11.2%	6.60	6.75	5.65	23,80,876
May 2015	6.70	−11.8%	7.85	7.85	6.50	23,16,555
Apr 2015	7.60	+21.6%	6.20	8.00	6.05	41,99,238
Mar 2015	6.25	−19.4%	8.25	8.25	6.00	34,94,558
Feb 2015	7.75	+2.0%	7.55	8.70	7.00	44,02,439
Jan 2015	7.60	−3.2%	7.80	8.40	7.45	31,07,082
Dec 2014	7.85	−6.5%	8.45	9.10	7.05	45,31,195
Nov 2014	8.40	−7.7%	9.20	9.85	8.10	48,72,417
Oct 2014	9.10	−0.5%	9.30	10.35	8.70	84,85,939
Sep 2014	9.15	+24.5%	7.25	11.80	7.25	2,98,37,030
Aug 2014	7.35	−12.0%	8.50	8.85	7.25	28,10,746
Jul 2014	8.35	−13.5%	9.65	10.70	8.25	39,17,747
Jun 2014	9.65	+1.0%	9.45	10.90	8.85	50,33,048
May 2014	9.55	+26.5%	7.55	13.50	7.35	1,53,32,003
Apr 2014	7.55	+4.9%	7.40	8.60	7.30	57,10,750
Mar 2014	7.20	−1.4%	7.30	7.50	6.55	26,27,518
Feb 2014	7.30	+1.4%	7.35	8.50	7.10	47,63,763
Jan 2014	7.20	−15.8%	8.60	8.90	7.00	48,11,450
Dec 2013	8.55	+12.5%	7.10	8.90	7.05	1,08,36,182
Nov 2013	7.60	−3.8%	8.05	8.40	7.35	29,05,705
Oct 2013	7.90	+6.8%	7.35	9.10	7.35	65,73,054
Sep 2013	7.40	+16.5%	6.40	9.35	6.40	41,40,285
Aug 2013	6.35	−3.1%	6.40	7.25	6.00	22,57,379
Jul 2013	6.55	−14.4%	9.05	9.05	6.40	29,86,759
Jun 2013	7.65	−8.4%	8.50	8.90	7.35	22,83,450
May 2013	8.35	−6.7%	9.05	10.60	8.20	82,63,684
Apr 2013	8.95	+2.9%	8.70	9.80	8.60	24,74,762
Mar 2013	8.70	−3.3%	9.00	11.10	8.50	62,54,202
Feb 2013	9.00	−12.2%	10.20	11.20	8.40	29,73,460
Jan 2013	10.25	+6.8%	9.65	13.15	9.60	2,18,85,147
Dec 2012	9.60	−4.0%	10.15	11.00	9.55	35,85,600
Nov 2012	10.00	+2.0%	9.70	10.80	9.35	27,34,529
Oct 2012	9.80	−2.5%	10.10	12.35	9.65	44,27,050
Sep 2012	10.05	+8.1%	9.50	10.60	9.00	25,60,045
Aug 2012	9.30	0.0%	9.25	10.70	8.90	13,04,385
Jul 2012	9.30	−26.2%	12.60	13.70	9.00	61,53,477
Jun 2012	12.60	+55.6%	8.10	14.40	7.95	1,63,07,860
May 2012	8.10	−14.3%	9.70	10.30	8.00	19,88,297
Apr 2012	9.45	−2.6%	9.85	10.50	9.10	19,94,080
Mar 2012	9.70	−13.4%	11.75	11.90	8.90	34,64,180
Feb 2012	11.20	+9.8%	9.85	11.20	9.75	17,16,810
Jan 2012	10.20	+23.6%	8.25	11.90	8.05	42,03,231
Dec 2011	8.25	−20.3%	10.60	10.85	7.55	39,00,255
Nov 2011	10.35	−27.9%	14.05	15.20	10.05	41,94,758
Oct 2011	14.35	+8.3%	13.10	14.75	12.60	22,09,077
Sep 2011	13.25	−3.6%	13.90	15.30	12.90	26,83,912
Aug 2011	13.75	−20.5%	17.85	18.60	12.90	65,30,969
Jul 2011	17.30	+7.1%	16.30	19.30	16.15	79,31,328
Jun 2011	16.15	−7.7%	17.60	18.80	15.10	54,32,479
May 2011	17.50	−5.7%	18.95	19.05	16.35	62,72,882
Apr 2011	18.55	+22.0%	15.10	23.35	15.05	1,46,29,001
Mar 2011	15.20	−0.3%	15.70	17.75	14.60	31,36,216
Feb 2011	15.25	−24.3%	19.00	20.95	15.05	4,88,812
Jan 2011BSE close	20.15	−17.4%	24.90	25.25	19.35	89,41,581
Dec 2010BSE close	24.40	−6.0%	26.25	27.25	21.10	1,26,36,280
Nov 2010BSE close	25.95	+6.8%	24.50	30.30	23.85	4,33,69,884
Oct 2010BSE close	24.30	0.0%	24.90	27.20	24.00	1,64,89,103
Sep 2010BSE close	24.30	+0.6%	24.15	26.45	23.70	1,03,67,909
Aug 2010BSE close	24.15	−0.6%	24.50	29.40	24.00	2,90,50,424
Jul 2010BSE close	24.30	+2.1%	23.70	27.30	22.70	1,75,70,156
Jun 2010BSE close	23.80	+21.7%	19.80	27.80	18.85	2,19,12,762
May 2010BSE close	19.55	−22.7%	25.20	25.30	17.75	88,06,107
Apr 2010BSE close	25.30	+20.8%	21.10	26.35	21.10	1,23,76,372
Mar 2010BSE close	20.95	+0.7%	20.70	24.85	20.70	34,77,728
Feb 2010BSE close	20.80	−5.9%	21.80	23.45	20.05	16,89,763
Jan 2010BSE close	22.10	−6.6%	24.00	27.95	21.00	43,61,679
Dec 2009BSE close	23.65	+1.9%	23.10	24.90	21.70	27,19,482
Nov 2009BSE close	23.20	+16.0%	20.40	28.80	18.70	3,04,34,619
Oct 2009BSE close	20.00	−17.0%	24.10	24.40	19.70	44,64,553
Sep 2009BSE close	24.10	+5.5%	22.30	25.35	22.20	70,14,251
Aug 2009BSE close	22.85	+10.1%	21.00	25.20	20.40	30,13,375
Jul 2009BSE close	20.75	+5.3%	19.80	21.55	15.80	25,08,530
Jun 2009BSE close	19.70	−14.9%	23.85	29.30	19.40	2,25,05,082
May 2009BSE close	23.15	+42.6%	16.00	25.45	15.10	1,74,38,315
Apr 2009BSE close	16.23	+23.2%	13.65	20.80	12.80	1,24,97,258
Mar 2009BSE close	13.17	+17.0%	11.30	13.85	10.76	50,39,881
Feb 2009BSE close	11.26	−9.0%	12.10	13.34	11.07	19,90,884
Jan 2009BSE close	12.37	−5.4%	13.15	15.60	11.05	36,81,816
Dec 2008BSE close	13.08	+27.1%	10.15	15.64	9.10	42,06,818
Nov 2008BSE close	10.29	−2.9%	11.45	13.90	10.05	26,09,343
Oct 2008BSE close	10.60	−43.2%	19.10	19.50	9.50	48,14,164
Sep 2008BSE close	18.65	−23.7%	24.55	26.00	17.00	36,71,480
Aug 2008BSE close	24.45	−1.8%	24.10	30.10	23.75	64,93,639
Jul 2008BSE close	24.90	+8.0%	23.00	28.10	20.90	76,03,809
Jun 2008BSE close	23.05	−23.3%	30.20	30.65	23.05	56,24,731
May 2008BSE close	30.05	−15.5%	37.00	40.10	29.80	1,07,30,739
Apr 2008BSE close	35.55	+10.4%	32.90	37.35	29.85	1,35,68,761
Mar 2008BSE close	32.20	−17.8%	39.00	40.70	25.05	1,27,53,000
Feb 2008BSE close	39.15	−17.8%	48.50	52.60	38.50	1,58,18,896
Jan 2008BSE close	47.60	−22.0%	61.30	94.75	47.30	17,70,93,908
Dec 2007BSE close	61.05	+49.1%	41.40	62.50	40.80	11,70,49,989
Nov 2007BSE close	40.95	+26.2%	32.65	45.75	30.10	5,70,80,386
Oct 2007BSE close	32.45	−9.2%	36.10	36.90	29.00	1,58,06,788
Sep 2007BSE close	35.75	+14.6%	31.55	38.20	29.90	3,40,71,107
Aug 2007BSE close	31.20	+1.0%	31.00	33.30	24.00	1,90,98,568
Jul 2007BSE close	30.90	−1.4%	31.55	34.10	30.70	1,01,82,935
Jun 2007BSE close	31.35	−4.6%	33.50	34.45	30.50	59,01,051
May 2007BSE close	32.85	+1.5%	32.90	36.00	32.20	87,61,883
Apr 2007BSE close	32.35	−4.6%	33.65	34.70	30.00	35,58,202
Mar 2007BSE close	33.90	−16.5%	42.00	42.45	33.15	93,41,123
Feb 2007BSE close	40.60	−0.4%	41.00	46.40	35.00	2,61,43,223
Jan 2007BSE close	40.75	–	34.45	41.80	34.00	2,19,95,932

₹ 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
28 Oct 2026	13.45	13.90	13.30	13.61	13.59	1,30,734
27 Oct 2026	12.82	13.51	12.60	13.19	13.20	97,092
26 Oct 2026	12.42	13.20	12.42	12.83	12.89	1,77,603
23 Oct 2026	13.34	13.34	12.30	12.42	12.66	3,07,662
22 Oct 2026	13.30	13.57	12.50	13.12	13.05	1,73,965
21 Oct 2026	13.50	13.73	13.02	13.34	13.42	1,52,488
19 Oct 2026	13.90	14.00	13.30	13.51	13.66	1,47,203
16 Oct 2026	14.15	14.15	13.56	13.93	13.90	1,45,224
15 Oct 2026	14.00	14.24	13.86	13.91	13.99	1,35,383
14 Oct 2026	14.06	14.44	13.95	14.05	14.20	1,23,527
13 Oct 2026	13.96	14.27	13.88	14.06	14.00	1,56,965
12 Oct 2026	14.29	14.38	13.95	14.12	14.15	1,17,640
9 Oct 2026	14.42	14.45	14.00	14.27	14.27	1,16,506
8 Oct 2026	14.84	14.87	13.90	14.14	14.34	2,14,226
7 Oct 2026	15.09	15.20	14.51	14.67	14.83	1,45,422
6 Oct 2026	14.80	15.26	14.80	14.93	15.00	1,03,613
5 Oct 2026	15.10	15.55	15.00	15.10	15.21	2,24,144
1 Oct 2026	15.33	15.49	14.57	14.81	14.77	2,43,461
30 Sep 2026	15.40	15.89	15.20	15.33	15.46	2,10,862
29 Sep 2026	15.65	16.12	15.10	15.24	15.31	2,35,006
28 Sep 2026	16.34	16.44	15.00	15.81	15.99	5,38,310
25 Sep 2026	16.00	16.00	15.11	15.66	15.85	8,90,378

Prices in ₹ per share as traded, not adjusted.