Hisar Metal Industries share price history

NSE: HISARMETALBSE: 590018Industrial ProductsSmall Cap

Hisar Metal Industries Limited · Face value ₹10 · Listed Apr 2004 on BSE, Jan 2017 on NSE

₹146.63₹6.93 (4.96%)BSE ₹143.95

Share price at the NSE close on 30 Oct 2026. Previous close ₹139.70.

30 Oct: open ₹142.49, high ₹147.00, low ₹142.00

52-week range of traded prices to 30 Oct 2026

₹124.99Low, 30 Mar 2026₹188.38High, 12 Nov 2025

Next results date: the board meets on 14 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹79 Cr3,035th largest listed
P/E: 16.63
P/B: 1.20
Dividend yield: 0.68%
ROE: 7.4%
ROCE: 7.8%
Debt to equity: 1.32
Volume, NSE: 1,50946.4% delivered

Hisar Metal Industries share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Hisar Metal Industries' share price is on record from 2 Jan 2007, when it closed at ₹28.25, to 30 Oct 2026. Its highest close was ₹225.40 on 17 Nov 2023 and its lowest ₹16.20 on 3 Sep 2012. 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 far	146.63	−9.2%	177.05	125.22	164.99	179.90	124.99	5,92,565
2025	161.57	−23.9%	220.01	156.31	213.90	232.88	155.00	19,65,019
2024	212.22	+4.1%	224.30	161.91	204.15	246.65	159.00	56,56,466
2023	203.95	+55.4%	225.40	120.40	133.75	251.90	116.50	1,37,17,697
2022	131.20	+8.7%	146.30	94.65	120.70	152.20	91.20	86,07,360
2021	120.70	+42.3%	163.20	84.45	85.05	165.00	82.05	1,75,16,953
2020	84.85	+19.7%	92.75	38.30	70.00	99.95	35.20	45,09,840
2019	70.90	+61.1%	70.90	32.10	44.05	73.80	30.90	26,37,775
2018	44.00	−62.2%	117.00	42.75	121.50	122.35	40.80	11,10,179
2017BSE close	116.55	+404.5%	128.75	23.35	24.95	129.65	22.70	49,04,531
2016BSE close	23.10	−9.6%	33.05	18.45	25.10	35.95	18.00	10,57,137
2015BSE close	25.55	+3.7%	31.65	20.55	21.00	32.30	19.15	6,25,341
2014BSE close	24.65	+9.6%	37.65	19.30	22.00	40.50	17.20	6,04,419
2013BSE close	22.50	+22.3%	27.20	16.50	18.85	28.25	16.50	1,63,685
2012BSE close	18.40	−9.1%	25.50	16.20	20.00	25.50	16.10	76,007
2011BSE close	20.25	−24.6%	27.40	18.00	26.15	27.40	17.45	1,01,718
2010BSE close	26.85	−17.4%	33.90	24.40	33.60	35.40	23.95	2,88,175
2009BSE close	32.50	+53.3%	35.95	19.10	22.25	36.75	18.80	1,81,571
2008BSE close	21.20	−63.5%	59.30	18.50	54.50	62.45	18.45	2,73,948
2007BSE close	58.15	–	58.15	23.35	25.60	59.00	23.00	7,32,837

₹ 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. The 2013 close is its last trade, on 16 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	146.63	−1.6%	148.98	149.00	128.00	25,066
Sep 2026	148.97	−5.3%	154.55	168.94	147.25	27,899
Aug 2026	157.34	+6.8%	146.00	166.90	144.00	61,394
Jul 2026	147.29	−4.4%	155.00	161.80	145.25	28,551
Jun 2026	154.01	+4.3%	148.33	164.50	140.80	42,195
May 2026	147.60	−3.6%	154.01	162.99	146.00	31,350
Apr 2026	153.05	+22.2%	133.99	162.00	127.03	82,500
Mar 2026	125.22	−25.8%	168.87	169.10	124.99	1,77,855
Feb 2026	168.87	+5.9%	154.30	179.90	154.30	51,455
Jan 2026	159.39	−1.3%	164.99	175.00	148.50	64,300
Dec 2025	161.57	−7.0%	174.00	179.40	155.00	90,029
Nov 2025	173.68	−6.9%	185.00	188.38	171.10	47,937
Oct 2025	186.62	+0.3%	187.01	192.40	171.50	67,675
Sep 2025	186.15	−0.9%	190.00	195.99	180.37	80,379
Aug 2025	187.76	−9.3%	209.51	219.35	180.25	2,71,010
Jul 2025	206.95	+5.9%	197.54	224.10	192.25	3,08,386
Jun 2025	195.34	−0.4%	199.10	205.00	187.80	1,15,702
May 2025	196.16	+2.0%	195.05	208.78	180.37	1,38,274
Apr 2025	192.24	−7.0%	208.16	221.92	186.52	1,47,824
Mar 2025	206.67	+22.1%	182.00	220.00	164.41	1,84,632
Feb 2025	169.32	−16.4%	204.69	215.00	164.11	1,69,586
Jan 2025	202.49	−4.6%	213.90	232.88	183.68	3,43,585
Dec 2024	212.22	+23.1%	172.39	246.65	167.48	8,98,496
Nov 2024	172.46	−5.7%	182.96	194.00	160.05	2,15,495
Oct 2024	182.95	−6.9%	194.60	205.99	173.11	4,67,694
Sep 2024	196.52	+3.2%	191.00	216.90	185.15	5,99,649
Aug 2024	190.36	−4.7%	200.91	210.99	180.06	1,71,718
Jul 2024	199.67	+2.3%	192.30	216.65	189.75	2,84,689
Jun 2024	195.21	+3.0%	202.90	226.01	170.25	4,86,308
May 2024	189.60	−14.6%	234.00	234.00	184.55	6,91,417
Apr 2024	222.00	+27.8%	176.00	222.00	175.05	5,35,420
Mar 2024	173.75	−10.7%	196.60	222.50	159.00	3,96,365
Feb 2024	194.55	−4.4%	206.00	218.70	175.35	6,29,350
Jan 2024	203.45	−0.2%	204.15	210.90	186.05	2,79,865
Dec 2023	203.95	+3.4%	204.15	216.60	186.35	4,64,161
Nov 2023	197.15	+13.6%	171.20	234.40	170.25	7,90,395
Oct 2023	173.50	+6.5%	163.00	184.90	154.00	94,295
Sep 2023	162.90	−14.0%	185.75	185.75	159.50	70,783
Aug 2023	189.50	+22.5%	154.25	251.90	145.65	31,33,977
Jul 2023	154.70	+12.8%	139.25	170.00	134.15	13,48,069
Jun 2023	137.20	−1.9%	141.80	150.90	135.20	5,00,902
May 2023	139.80	−2.0%	142.70	170.75	136.30	9,02,576
Apr 2023	142.70	+13.6%	127.45	144.80	124.30	3,11,575
Mar 2023	125.60	−5.0%	133.95	153.05	116.50	6,87,453
Feb 2023	132.20	−15.5%	158.30	188.50	131.25	15,65,085
Jan 2023	156.50	+19.3%	133.75	192.45	132.95	38,48,426
Dec 2022	131.20	−2.6%	136.65	148.05	121.95	5,21,739
Nov 2022	134.65	+2.1%	133.00	138.80	125.05	3,51,902
Oct 2022	131.85	+2.7%	127.10	134.45	117.20	1,96,385
Sep 2022	128.40	−1.8%	130.75	152.20	120.40	5,62,517
Aug 2022	130.75	+10.7%	116.20	150.50	116.20	9,09,914
Jul 2022	118.10	+5.3%	113.85	126.00	112.90	2,03,018
Jun 2022	112.20	−8.0%	122.50	134.70	94.85	8,14,830
May 2022	122.00	−5.3%	129.00	148.00	105.00	9,38,346
Apr 2022	128.80	+5.2%	125.80	136.95	121.00	4,90,721
Mar 2022	122.45	+19.9%	103.20	146.80	100.60	30,31,040
Feb 2022	102.15	−12.5%	116.25	119.95	91.20	1,28,997
Jan 2022	116.80	−3.2%	120.70	137.20	110.25	4,57,951
Dec 2021	120.70	−1.8%	124.50	124.55	110.35	1,15,948
Nov 2021	122.85	−1.0%	125.15	134.00	121.30	3,54,574
Oct 2021	124.05	−5.7%	133.25	138.50	115.90	3,54,761
Sep 2021	131.60	−0.1%	133.75	138.75	122.55	5,41,423
Aug 2021	131.75	−9.9%	148.20	152.00	116.45	12,32,886
Jul 2021	146.30	+8.6%	135.70	165.00	127.80	32,60,987
Jun 2021	134.70	+18.5%	114.00	146.55	91.90	27,25,357
May 2021	113.65	−0.4%	116.40	132.00	110.45	9,28,915
Apr 2021	114.10	+1.2%	113.90	135.50	104.15	17,17,260
Mar 2021	112.75	+10.1%	103.00	143.65	91.25	32,93,721
Feb 2021	102.45	+1.6%	101.05	111.80	93.00	8,10,647
Jan 2021	100.80	+18.8%	85.05	119.65	82.05	21,80,474
Dec 2020	84.85	+10.5%	75.05	99.95	75.05	7,76,555
Nov 2020	76.80	−1.6%	80.50	83.40	69.80	2,25,229
Oct 2020	78.05	−0.2%	80.30	90.65	66.00	4,45,898
Sep 2020	78.20	+14.7%	69.00	87.00	67.55	2,68,863
Aug 2020	68.20	+2.9%	66.50	84.00	63.20	4,19,132
Jul 2020	66.25	−2.4%	68.00	75.00	61.20	2,21,028
Jun 2020	67.90	+28.7%	54.20	82.90	52.55	12,00,734
May 2020	52.75	−2.7%	53.00	63.50	47.45	1,89,466
Apr 2020	54.20	+31.2%	42.30	65.00	40.05	1,02,926
Mar 2020	41.30	−24.8%	54.10	59.80	35.20	1,13,954
Feb 2020	54.95	−10.8%	60.20	70.05	53.00	1,60,722
Jan 2020	61.60	−13.1%	70.00	77.90	58.60	3,85,333
Dec 2019	70.90	+42.4%	48.00	73.80	44.10	6,16,615
Nov 2019	49.80	−4.8%	52.20	64.50	47.15	89,293
Oct 2019	52.30	+4.5%	48.40	58.00	45.15	67,790
Sep 2019	50.05	+19.2%	42.75	62.85	41.60	2,22,937
Aug 2019	42.00	−4.3%	48.70	51.40	37.70	55,957
Jul 2019	43.90	−20.0%	56.90	57.75	40.10	44,391
Jun 2019	54.85	−0.4%	54.00	59.40	50.40	65,529
May 2019	55.05	+30.8%	41.90	67.90	41.90	7,39,871
Apr 2019	42.10	+0.2%	42.10	58.00	40.55	4,33,775
Mar 2019	42.00	+0.7%	40.30	44.95	36.75	68,708
Feb 2019	41.70	+11.9%	37.20	45.00	30.90	1,53,601
Jan 2019	37.25	−15.3%	44.05	46.00	37.10	79,308
Dec 2018	44.00	−0.5%	45.00	47.80	40.80	46,964
Nov 2018	44.20	−14.6%	55.75	61.60	44.10	1,07,934
Oct 2018	51.75	−3.2%	53.45	56.40	42.80	62,806
Sep 2018	53.45	−9.5%	61.00	65.10	53.45	64,490
Aug 2018	59.05	+6.2%	54.80	86.55	54.30	3,78,964
Jul 2018	55.60	−12.2%	63.40	69.50	52.40	69,264
Jun 2018	63.35	−8.3%	68.00	73.50	58.00	34,373
May 2018	69.05	−9.9%	80.00	82.80	62.00	66,960
Apr 2018	76.60	+15.5%	69.00	106.50	68.90	83,040
Mar 2018	66.30	−27.7%	94.00	94.00	64.25	65,127
Feb 2018	91.70	−8.2%	96.00	101.00	82.00	47,500
Jan 2018	99.90	−14.3%	121.50	122.35	93.10	82,757
Dec 2017	116.55	+13.0%	100.00	116.55	91.10	95,862
Nov 2017	103.10	−19.9%	126.00	128.75	102.00	5,04,993
Oct 2017	128.75	+73.6%	73.20	129.65	68.70	17,49,839
Sep 2017	74.15	+53.5%	48.00	91.75	47.50	10,91,320
Aug 2017	48.30	+5.3%	47.40	56.00	43.00	2,97,227
Jul 2017	45.85	−2.7%	50.40	50.95	44.25	39,735
Jun 2017	47.10	−3.8%	49.00	55.25	44.00	1,06,368
May 2017	48.95	+4.6%	46.00	53.00	39.20	1,35,280
Apr 2017	46.80	−0.5%	48.00	51.45	42.05	86,324
Mar 2017	47.05	−7.3%	51.50	55.90	47.00	2,59,367
Feb 2017	50.75	+37.3%	35.15	50.75	34.35	2,86,702
Jan 2017BSE close	36.95	+60.0%	24.95	47.90	22.70	2,51,514
Dec 2016BSE close	23.10	−3.8%	24.25	26.90	21.60	39,198
Nov 2016BSE close	24.00	+2.6%	24.55	28.70	20.95	97,521
Oct 2016BSE close	23.40	+21.9%	19.50	25.00	18.45	1,32,510
Sep 2016BSE close	19.20	+3.2%	18.50	20.75	18.05	1,31,655
Aug 2016BSE close	18.60	−29.0%	26.00	35.95	18.00	4,61,765
Jul 2016BSE close	26.20	−5.1%	28.00	28.40	24.20	1,11,795
Jun 2016BSE close	27.60	+6.8%	25.50	28.75	23.90	52,062
May 2016BSE close	25.85	+8.6%	23.00	28.65	22.95	4,504
Apr 2016BSE close	23.80	−5.0%	26.30	27.55	23.80	2,948
Mar 2016BSE close	25.05	−3.7%	27.30	27.30	23.90	1,621
Feb 2016BSE close	26.00	+6.1%	25.00	26.85	23.30	8,516
Jan 2016BSE close	24.50	−4.1%	25.10	26.25	22.25	13,042
Dec 2015BSE close	25.55	−3.0%	25.50	29.05	20.60	25,173
Nov 2015BSE close	26.35	−1.5%	26.25	28.00	23.00	21,532
Oct 2015BSE close	26.75	+4.3%	24.55	30.00	23.10	36,622
Sep 2015BSE close	25.65	−7.9%	27.90	31.95	25.65	47,995
Aug 2015BSE close	27.85	+2.6%	26.05	28.55	21.20	53,778
Jul 2015BSE close	27.15	+19.3%	21.95	27.85	21.35	1,39,707
Jun 2015BSE close	22.75	−6.0%	24.50	24.85	20.25	35,017
May 2015BSE close	24.20	−3.2%	26.00	27.00	23.85	12,531
Apr 2015BSE close	25.00	+4.6%	20.30	26.00	19.15	12,353
Mar 2015BSE close	23.90	−1.6%	22.35	31.30	22.35	4,709
Feb 2015BSE close	24.30	−23.2%	30.50	31.65	20.60	60,021
Jan 2015BSE close	31.65	+28.4%	21.00	32.30	20.40	1,75,903
Dec 2014BSE close	24.65	−11.6%	27.90	31.00	20.55	49,402
Nov 2014BSE close	27.90	+21.3%	23.50	33.60	22.00	1,84,445
Oct 2014BSE close	23.00	−2.5%	26.00	26.00	17.20	28,613
Sep 2014BSE close	23.60	−21.9%	28.50	37.80	21.40	1,73,502
Aug 2014BSE close	30.20	+2.0%	30.00	40.50	28.30	61,420
Jul 2014BSE close	29.60	+6.1%	29.25	34.60	27.45	47,457
Jun 2014BSE close	27.90	+2.2%	28.50	34.65	25.30	34,821
May 2014BSE close	27.30	+23.8%	21.10	27.30	19.25	23,740
Apr 2014BSE close	22.05	+5.0%	22.05	22.05	22.05	100
Mar 2014BSE close	21.00	+4.0%	20.00	21.00	20.00	225
Feb 2014BSE close	20.20	−8.6%	21.10	21.10	20.20	300
Jan 2014BSE close	22.10	−1.8%	22.00	23.10	22.00	394
Dec 2013BSE close	22.50	−1.1%	22.50	22.50	22.50	206
Nov 2013BSE close	22.75	−5.0%	23.95	25.00	22.00	13,205
Oct 2013BSE close	23.95	+38.4%	18.15	26.25	18.15	7,177
Sep 2013BSE close	17.30	−4.4%	18.15	18.15	16.50	500
Aug 2013BSE close	18.10	−3.2%	18.95	18.95	18.05	400
Jun 2013BSE close	18.70	+4.8%	18.70	18.70	18.70	500
May 2013BSE close	17.85	−14.0%	19.75	19.75	17.85	5,680
Apr 2013BSE close	20.75	−16.7%	24.00	24.00	20.75	1,059
Mar 2013BSE close	24.90	+3.8%	24.25	25.25	22.85	1,011
Feb 2013BSE close	24.00	−1.6%	24.00	28.25	22.80	74,008
Jan 2013BSE close	24.40	+32.6%	18.85	25.00	18.50	59,939
Dec 2012BSE close	18.40	+7.6%	17.95	19.50	16.50	21,516
Nov 2012BSE close	17.10	−9.0%	19.50	19.50	16.65	2,833
Oct 2012BSE close	18.80	−2.6%	18.35	18.80	16.45	7,616
Sep 2012BSE close	19.30	+15.2%	16.20	19.45	16.20	4,663
Aug 2012BSE close	16.75	−13.7%	19.95	19.95	16.10	9,019
Jul 2012BSE close	19.40	+1.0%	20.00	20.50	19.40	3,086
Jun 2012BSE close	19.20	+4.3%	18.95	19.90	17.50	2,832
May 2012BSE close	18.40	+0.3%	17.55	18.60	17.00	1,540
Apr 2012BSE close	18.35	+0.8%	19.00	20.00	17.00	4,196
Mar 2012BSE close	18.20	−1.4%	19.00	19.90	17.25	4,870
Feb 2012BSE close	18.45	−22.0%	23.95	25.50	18.45	12,850
Jan 2012BSE close	23.65	+16.8%	20.00	23.65	19.15	986
Dec 2011BSE close	20.25	+3.6%	18.60	20.50	18.50	527
Nov 2011BSE close	19.55	+2.9%	18.15	19.65	17.80	3,170
Oct 2011BSE close	19.00	−8.7%	19.80	20.75	18.00	1,275
Sep 2011BSE close	20.80	+6.1%	18.75	20.80	18.00	1,331
Aug 2011BSE close	19.60	−11.3%	21.10	22.15	17.45	5,577
Jul 2011BSE close	22.10	−3.1%	22.75	23.10	21.05	8,138
Jun 2011BSE close	22.80	−3.6%	23.20	24.20	21.00	15,426
May 2011BSE close	23.65	−5.4%	23.85	24.85	22.40	2,240
Apr 2011BSE close	25.00	+6.6%	23.70	25.00	22.20	26,873
Mar 2011BSE close	23.45	+4.7%	23.50	24.40	21.55	17,295
Feb 2011BSE close	22.40	−12.7%	24.55	25.50	21.85	9,246
Jan 2011BSE close	25.65	−4.5%	26.15	27.40	25.15	10,620
Dec 2010BSE close	26.85	+10.0%	26.50	27.60	24.80	15,586
Nov 2010BSE close	24.40	−12.2%	27.00	30.00	23.95	27,209
Oct 2010BSE close	27.80	+1.1%	28.15	28.50	26.20	30,101
Sep 2010BSE close	27.50	−1.6%	27.00	29.30	26.25	45,457
Aug 2010BSE close	27.95	−5.6%	30.25	30.25	26.60	23,931
Jul 2010BSE close	29.60	+5.7%	28.90	31.30	28.00	14,847
Jun 2010BSE close	28.00	−10.8%	30.00	32.00	27.50	14,136
May 2010BSE close	31.40	+1.9%	30.95	34.70	27.60	22,253
Apr 2010BSE close	30.80	+4.1%	29.15	32.00	29.15	19,059
Mar 2010BSE close	29.60	−4.8%	31.05	33.55	29.30	15,206
Feb 2010BSE close	31.10	+3.3%	31.55	32.70	29.70	15,209
Jan 2010BSE close	30.10	−7.4%	33.60	35.40	30.00	45,181
Dec 2009BSE close	32.50	+8.7%	29.00	33.75	29.00	14,710
Nov 2009BSE close	29.90	−2.0%	29.60	34.20	25.75	18,018
Oct 2009BSE close	30.50	−8.5%	34.90	35.20	30.45	6,699
Sep 2009BSE close	33.35	+32.3%	24.55	36.75	24.55	48,382
Aug 2009BSE close	25.20	+7.7%	22.70	25.95	22.70	4,725
Jul 2009BSE close	23.40	+11.4%	21.05	24.40	19.10	18,241
Jun 2009BSE close	21.00	−10.6%	23.10	27.50	21.00	32,876
May 2009BSE close	23.50	+8.8%	22.05	25.50	21.60	5,831
Apr 2009BSE close	21.60	+9.4%	18.80	23.05	18.80	3,247
Mar 2009BSE close	19.75	−9.4%	21.00	23.65	19.15	5,184
Feb 2009BSE close	21.80	+0.9%	22.65	23.20	20.00	10,981
Jan 2009BSE close	21.60	+1.9%	22.25	24.35	21.15	12,677
Dec 2008BSE close	21.20	+3.7%	19.45	22.30	18.50	775
Nov 2008BSE close	20.45	+0.2%	19.40	20.45	18.45	9,355
Oct 2008BSE close	20.40	−28.5%	27.15	27.15	20.40	3,794
Sep 2008BSE close	28.55	−6.5%	29.05	31.80	25.65	3,327
Aug 2008BSE close	30.55	+6.3%	27.85	30.80	27.60	1,974
Jul 2008BSE close	28.75	−4.5%	28.60	33.05	27.75	5,313
Jun 2008BSE close	30.10	+2.0%	29.10	31.15	27.00	7,402
May 2008BSE close	29.50	−4.2%	33.85	34.00	28.00	10,853
Apr 2008BSE close	30.80	−3.6%	30.00	36.50	27.30	21,079
Mar 2008BSE close	31.95	−6.0%	31.50	35.20	27.00	55,540
Feb 2008BSE close	34.00	+1.2%	36.95	37.70	28.85	36,214
Jan 2008BSE close	33.60	−42.2%	54.50	62.45	31.05	1,18,322
Dec 2007BSE close	58.15	+73.3%	36.00	59.00	31.15	2,83,889
Nov 2007BSE close	33.55	+2.8%	31.65	40.90	29.55	90,502
Oct 2007BSE close	32.65	+5.5%	30.00	34.45	27.30	29,159
Sep 2007BSE close	30.95	+6.7%	27.80	34.50	27.45	29,869
Aug 2007BSE close	29.00	−6.0%	29.40	30.85	26.55	10,051
Jul 2007BSE close	30.85	+4.0%	29.55	33.60	28.30	29,587
Jun 2007BSE close	29.65	+4.2%	29.00	31.50	23.20	13,205
May 2007BSE close	28.45	+1.8%	29.50	33.30	24.80	12,222
Apr 2007BSE close	27.95	−5.4%	27.05	36.50	25.00	10,061
Mar 2007BSE close	29.55	−1.3%	27.05	34.00	23.00	26,897
Feb 2007BSE close	29.95	−5.2%	32.00	36.00	24.00	19,297
Jan 2007BSE close	31.60	–	25.60	39.00	25.60	1,78,098

₹ 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
30 Oct 2026	142.49	147.00	142.00	146.63	144.96	1,509	46.4%
29 Oct 2026	139.99	143.00	139.50	139.70	139.71	358	73.5%
28 Oct 2026	139.06	139.06	135.21	137.57	137.54	270	52.2%
27 Oct 2026	135.19	140.00	135.01	139.06	137.57	2,478	74.9%
26 Oct 2026	133.19	137.95	130.00	132.54	132.49	700	52.0%
23 Oct 2026	139.69	142.90	128.00	130.54	131.36	4,562	68.7%
22 Oct 2026	138.00	139.19	135.15	137.00	136.96	701	88.6%
21 Oct 2026	137.00	139.90	135.30	136.48	136.31	918	80.1%
19 Oct 2026	138.05	142.00	138.05	138.70	139.40	70	70.0%
16 Oct 2026	140.05	143.98	139.49	141.16	140.95	709	82.5%
15 Oct 2026	141.50	144.96	141.15	141.40	142.96	681	38.5%
14 Oct 2026	146.00	146.40	141.01	141.62	142.84	725	70.1%
13 Oct 2026	142.25	145.89	138.15	143.87	142.87	1,117	79.4%
12 Oct 2026	142.00	146.00	142.00	143.07	143.40	1,564	57.5%
9 Oct 2026	144.27	145.22	142.05	142.93	144.36	1,846	98.9%
8 Oct 2026	145.10	149.00	144.00	144.26	145.16	395	95.7%
7 Oct 2026	145.00	148.60	144.22	145.10	144.88	148	60.8%
6 Oct 2026	146.00	147.00	145.30	145.30	146.34	242	100.0%
5 Oct 2026	149.00	149.00	143.57	145.22	145.71	1,221	87.9%
1 Oct 2026	148.98	148.98	144.10	146.92	147.04	4,852	79.6%
30 Sep 2026	151.39	151.40	147.25	148.97	149.74	716	67.3%
29 Sep 2026	151.97	154.00	149.20	151.39	150.72	774	83.0%

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
9 Aug 2016	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.