IFCI share price history

NSE: IFCIBSE: 500106FinanceSmall Cap

IFCI Limited · Formerly Industrial Finance Corporation of India · Face value ₹10 · Listed Apr 1995

₹58.96₹0.09 (0.15%)BSE ₹59.01

Share price at the NSE close on 28 Oct 2026. Previous close ₹59.05.

28 Oct: open ₹59.05, high ₹59.75, low ₹58.10

52-week range of traded prices to 28 Oct 2026

₹46.23Low, 18 Dec 2025₹107.50High, 4 Sep 2026

Next results date: the board meets on 12 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹15,886 Cr391st largest listed
P/E: 91.06
P/B: 1.78
Dividend yield: Nonein the last 12 months
ROE: 2.0%
ROCE: 4.6%
Debt to equity: 0.23
Volume, NSE: 1,55,23,98417.8% delivered

IFCI share price by year, month and day

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

IFCI's share price is on record from 2 Jan 2007, when it closed at ₹13.45, to 28 Oct 2026. Its highest close was ₹113.75 on 14 Dec 2007 and its lowest ₹3.45 on 19 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	58.96	+11.5%	102.51	47.88	52.89	107.50	46.40	10,56,93,65,852
2025	52.90	−15.0%	71.76	39.24	62.03	74.50	36.20	2,84,89,29,537
2024	62.26	+113.6%	87.33	28.75	29.30	91.40	28.25	7,04,45,05,282
2023	29.15	+111.2%	30.20	9.10	13.80	31.25	9.00	5,34,45,06,682
2022	13.80	−15.1%	17.10	8.35	16.50	17.55	8.25	1,89,30,12,172
2021	16.25	+77.6%	17.90	8.45	9.20	18.85	8.25	2,25,47,14,464
2020	9.15	+38.6%	10.85	3.45	6.65	11.50	3.10	95,98,37,787
2019	6.60	−55.9%	15.05	6.20	15.10	15.30	6.10	90,18,24,143
2018	14.95	−51.5%	32.65	11.90	30.65	34.60	11.50	2,17,22,95,811
2017	30.80	+13.2%	32.90	21.70	27.25	33.80	20.60	2,29,43,38,193
2016	27.20	−1.4%	30.45	20.35	27.60	30.90	19.40	2,23,15,54,147
2015	27.60	−27.1%	40.70	18.65	37.85	41.75	18.00	1,77,45,19,807
2014	37.85	+47.3%	44.25	22.05	26.00	44.70	21.65	2,60,35,73,061
2013	25.70	−23.3%	39.10	18.60	33.80	40.20	17.80	2,77,50,43,634
2012	33.50	+53.3%	47.50	22.40	22.00	49.40	20.10	3,57,50,79,510
2011	21.85	−67.5%	66.85	19.80	68.00	68.50	19.65	2,71,39,28,358
2010	67.30	+23.7%	79.35	47.35	55.15	80.50	45.60	4,69,97,77,910
2009	54.40	+151.9%	59.75	15.90	22.00	61.80	15.80	7,37,76,06,531
2008	21.60	−76.8%	96.05	16.30	94.35	100.00	15.35	7,32,57,69,751
2007	93.15	–	113.75	13.05	13.50	121.20	12.25	14,54,46,11,413

₹ 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	58.96	−14.3%	68.55	72.80	57.84	72,53,81,152
Sep 2026	68.77	−23.3%	89.94	107.50	68.45	2,65,46,83,395
Aug 2026	89.70	+17.2%	77.30	92.45	72.71	69,90,07,147
Jul 2026	76.54	+2.2%	75.34	79.64	68.15	51,31,51,585
Jun 2026	74.88	+9.3%	68.60	95.80	66.61	2,66,56,03,585
May 2026	68.53	+16.8%	59.05	70.20	57.87	56,24,72,808
Apr 2026	58.69	+22.6%	50.81	64.17	49.88	37,61,64,674
Mar 2026	47.88	−20.2%	56.65	59.83	46.40	45,42,39,496
Feb 2026	59.98	+8.9%	59.00	68.13	54.80	79,31,48,282
Jan 2026	55.09	+4.1%	52.89	63.48	48.80	1,12,55,13,728
Dec 2025	52.90	+3.8%	51.13	55.10	46.23	17,58,37,214
Nov 2025	50.94	−12.1%	58.25	59.07	49.82	8,81,89,884
Oct 2025	57.95	+7.2%	54.35	60.69	54.01	19,01,84,331
Sep 2025	54.05	+5.8%	51.25	60.40	51.25	15,04,26,915
Aug 2025	51.08	−10.6%	57.00	58.70	51.00	7,17,15,230
Jul 2025	57.16	−12.3%	65.50	66.33	56.90	15,53,83,891
Jun 2025	65.17	−3.3%	67.65	69.69	57.00	40,56,42,066
May 2025	67.42	+59.5%	42.20	74.50	38.15	99,78,56,665
Apr 2025	42.27	−1.9%	42.90	47.61	36.20	12,26,98,737
Mar 2025	43.07	+4.8%	41.70	46.79	38.81	15,78,23,182
Feb 2025	41.09	−26.9%	56.64	57.78	40.58	15,57,27,143
Jan 2025	56.23	−9.7%	62.03	62.90	50.12	17,74,44,279
Dec 2024	62.26	−2.5%	63.44	68.40	58.80	18,77,79,141
Nov 2024	63.87	+10.6%	58.10	69.50	55.86	34,31,87,827
Oct 2024	57.76	−12.6%	66.00	67.64	49.72	18,02,83,436
Sep 2024	66.10	−11.8%	74.99	75.75	65.30	32,84,24,725
Aug 2024	74.93	−14.2%	88.40	88.80	68.11	72,51,62,522
Jul 2024	87.33	+41.8%	61.80	91.40	59.35	1,50,77,96,687
Jun 2024	61.58	+6.0%	63.00	67.35	49.40	64,12,46,868
May 2024	58.10	+27.7%	49.15	64.30	47.60	69,61,47,026
Apr 2024	45.50	+14.8%	40.20	48.90	40.20	26,02,61,593
Mar 2024	39.65	−13.6%	47.00	47.00	35.80	19,61,58,593
Feb 2024	45.90	−24.8%	62.80	71.80	41.80	71,08,38,219
Jan 2024	61.05	+109.4%	29.30	63.85	28.25	1,26,72,18,645
Dec 2023	29.15	+14.8%	25.40	31.25	24.85	89,81,11,545
Nov 2023	25.40	+17.1%	21.90	26.65	21.55	62,91,86,768
Oct 2023	21.70	−11.1%	24.40	26.40	20.40	88,09,87,649
Sep 2023	24.40	+60.0%	15.30	26.60	15.00	1,39,56,23,411
Aug 2023	15.25	+15.1%	13.30	16.05	13.05	41,86,05,241
Jul 2023	13.25	+14.7%	11.60	13.80	11.60	22,95,12,207
Jun 2023	11.55	+4.5%	11.05	12.90	11.05	16,24,65,029
May 2023	11.05	−2.6%	11.40	13.05	10.95	14,61,99,140
Apr 2023	11.35	+15.8%	9.85	11.65	9.80	6,85,78,534
Mar 2023	9.80	−10.1%	10.90	11.95	9.00	9,79,60,982
Feb 2023	10.90	−13.5%	12.80	12.90	10.70	14,98,19,510
Jan 2023	12.60	−8.7%	13.80	14.90	11.75	26,74,56,666
Dec 2022	13.80	+4.9%	13.25	16.65	11.65	59,78,44,983
Nov 2022	13.15	+28.9%	10.20	14.15	9.95	33,04,60,931
Oct 2022	10.20	+6.8%	9.45	10.70	9.40	4,29,28,965
Sep 2022	9.55	−13.2%	10.90	12.70	9.45	11,89,63,857
Aug 2022	11.00	+13.4%	9.75	11.55	9.70	14,41,91,009
Jul 2022	9.70	+12.1%	8.60	10.15	8.60	5,40,49,074
Jun 2022	8.65	−13.5%	10.05	11.05	8.25	5,50,86,354
May 2022	10.00	−11.5%	11.20	11.60	9.00	7,38,40,009
Apr 2022	11.30	+1.8%	11.20	13.75	11.15	10,57,45,653
Mar 2022	11.10	−9.4%	12.10	13.30	11.05	9,42,81,387
Feb 2022	12.25	−18.6%	15.20	15.70	10.80	10,94,74,264
Jan 2022	15.05	−7.4%	16.50	17.55	14.35	16,61,45,686
Dec 2021	16.25	+38.9%	11.95	18.85	11.75	54,69,96,990
Nov 2021	11.70	−4.1%	12.30	13.50	11.50	7,33,53,493
Oct 2021	12.20	−9.3%	13.30	15.40	12.05	18,59,53,280
Sep 2021	13.45	+17.0%	11.70	14.35	11.05	16,75,97,289
Aug 2021	11.50	−20.1%	14.50	14.75	10.55	7,12,93,243
Jul 2021	14.40	+3.2%	13.95	15.50	13.35	13,00,12,111
Jun 2021	13.95	+13.0%	12.50	16.40	11.80	28,01,15,135
May 2021	12.35	+13.3%	10.80	12.50	10.35	7,25,33,361
Apr 2021	10.90	−9.2%	12.10	12.60	10.30	6,04,38,367
Mar 2021	12.00	+34.8%	9.05	16.00	8.95	50,65,82,287
Feb 2021	8.90	+1.1%	8.90	9.55	8.25	6,76,37,609
Jan 2021	8.80	−3.8%	9.20	10.40	8.50	9,22,01,299
Dec 2020	9.15	+43.0%	6.45	11.50	6.35	27,96,40,301
Nov 2020	6.40	+10.3%	5.90	6.65	5.75	3,75,77,497
Oct 2020	5.80	−3.3%	6.10	6.60	5.65	2,67,88,027
Sep 2020	6.00	−13.0%	6.85	7.80	5.65	4,24,49,848
Aug 2020	6.90	+11.3%	6.20	8.20	6.05	8,53,92,466
Jul 2020	6.20	−17.3%	7.50	8.20	6.10	7,28,32,988
Jun 2020	7.50	+57.9%	5.05	8.40	5.00	17,94,61,374
May 2020	4.75	+17.3%	4.00	4.85	3.75	4,31,90,724
Apr 2020	4.05	0.0%	4.00	4.40	3.90	4,75,87,904
Mar 2020	4.05	−23.6%	5.35	5.55	3.10	6,19,05,792
Feb 2020	5.30	−16.5%	6.35	7.00	5.25	4,72,93,003
Jan 2020	6.35	−3.8%	6.65	7.05	6.30	3,57,17,863
Dec 2019	6.60	−6.4%	7.05	7.65	6.25	4,94,37,114
Nov 2019	7.05	−3.4%	7.25	9.35	6.85	7,08,34,299
Oct 2019	7.30	+3.5%	7.00	7.45	6.10	2,66,52,650
Sep 2019	7.05	0.0%	7.00	8.05	6.95	1,96,24,888
Aug 2019	7.05	−2.1%	7.15	8.30	6.85	2,97,46,264
Jul 2019	7.20	−21.7%	9.20	9.45	7.10	3,68,96,176
Jun 2019	9.20	−6.6%	9.85	10.80	7.10	16,39,89,220
May 2019	9.85	−7.1%	10.40	11.40	8.75	15,68,99,153
Apr 2019	10.60	−23.2%	14.00	14.40	10.40	11,61,84,501
Mar 2019	13.80	+10.0%	12.40	14.60	12.40	7,90,76,534
Feb 2019	12.55	−7.7%	13.60	13.90	11.80	6,30,91,520
Jan 2019	13.60	−9.0%	15.10	15.30	13.05	8,93,91,824
Dec 2018	14.95	+9.9%	13.65	15.30	12.30	11,11,10,661
Nov 2018	13.60	−1.8%	13.90	14.85	13.35	8,37,55,082
Oct 2018	13.85	+16.4%	12.00	14.10	11.50	12,52,13,181
Sep 2018	11.90	−31.2%	17.20	17.65	11.60	14,47,91,209
Aug 2018	17.30	0.0%	17.30	17.50	15.90	13,96,11,562
Jul 2018	17.30	+16.5%	15.00	18.25	14.50	17,61,98,303
Jun 2018	14.85	−16.1%	17.85	17.85	14.45	15,78,17,658
May 2018	17.70	−11.1%	20.00	20.30	16.40	17,15,57,914
Apr 2018	19.90	+1.8%	19.80	21.60	19.30	12,60,22,992
Mar 2018	19.55	−13.7%	22.75	23.00	19.05	19,87,37,971
Feb 2018	22.65	−20.5%	28.70	28.80	22.30	19,57,87,433
Jan 2018	28.50	−7.5%	30.65	34.60	27.90	54,16,91,845
Dec 2017	30.80	+24.2%	25.00	33.80	22.75	34,88,98,885
Nov 2017	24.80	+2.3%	24.35	26.25	23.00	13,25,03,277
Oct 2017	24.25	+5.0%	23.30	26.45	22.25	13,30,65,035
Sep 2017	23.10	−3.3%	23.95	25.05	22.20	15,08,56,658
Aug 2017	23.90	−11.6%	27.15	27.20	20.60	11,19,27,513
Jul 2017	27.05	+11.5%	24.40	28.15	24.10	15,52,89,418
Jun 2017	24.25	−5.5%	25.65	26.10	23.40	14,46,22,447
May 2017	25.65	−19.1%	32.10	33.35	23.50	24,21,76,540
Apr 2017	31.70	+6.9%	29.75	33.45	27.95	19,62,13,568
Mar 2017	29.65	+1.5%	29.20	30.75	27.60	19,22,19,419
Feb 2017	29.20	−5.2%	31.05	32.60	27.75	21,90,14,433
Jan 2017	30.80	+13.2%	27.25	32.10	26.90	26,75,51,000
Dec 2016	27.20	+16.5%	23.40	28.65	22.60	37,07,15,874
Nov 2016	23.35	−10.2%	26.00	26.15	21.25	15,05,55,638
Oct 2016	26.00	−1.1%	26.55	27.95	25.75	9,38,82,357
Sep 2016	26.30	−7.2%	28.45	30.90	25.30	21,52,27,886
Aug 2016	28.35	−2.2%	29.20	29.35	25.95	14,83,04,913
Jul 2016	29.00	+8.4%	26.75	30.50	26.65	17,82,07,755
Jun 2016	26.75	+11.0%	24.30	27.10	23.50	20,20,04,014
May 2016	24.10	−5.5%	25.40	25.95	22.70	13,58,67,007
Apr 2016	25.50	+3.2%	24.80	26.65	23.50	14,90,86,142
Mar 2016	24.70	+17.3%	21.25	25.05	21.20	15,09,36,546
Feb 2016	21.05	−5.6%	22.70	24.10	19.40	20,01,61,829
Jan 2016	22.30	−19.2%	27.60	29.70	20.45	23,66,04,186
Dec 2015	27.60	−2.0%	28.85	29.25	24.40	19,53,82,835
Nov 2015	28.15	+5.6%	26.70	29.05	24.45	22,35,44,150
Oct 2015	26.65	+23.4%	21.80	29.95	21.00	36,01,35,553
Sep 2015	21.60	+8.3%	19.75	22.75	18.40	14,76,03,156
Aug 2015	19.95	−19.9%	24.95	25.90	18.00	14,10,79,232
Jul 2015	24.90	−3.5%	25.95	28.05	23.15	13,72,97,787
Jun 2015	25.80	−16.8%	30.90	31.10	24.80	10,83,75,536
May 2015	31.00	−7.6%	33.85	34.40	28.80	7,90,21,637
Apr 2015	33.55	+0.6%	33.90	37.15	30.90	6,58,62,691
Mar 2015	33.35	−13.6%	38.35	39.90	31.15	7,38,80,520
Feb 2015	38.60	+2.7%	38.00	41.75	34.30	14,58,39,045
Jan 2015	37.60	−0.7%	37.85	39.65	35.45	9,64,97,665
Dec 2014	37.85	−5.3%	39.95	41.40	33.05	17,61,91,843
Nov 2014	39.95	+8.6%	36.95	41.40	36.70	19,24,05,146
Oct 2014	36.80	+2.9%	35.80	37.15	31.70	9,76,11,848
Sep 2014	35.75	+6.4%	34.00	37.45	31.95	18,31,17,949
Aug 2014	33.60	−12.0%	37.65	38.95	33.30	12,75,79,060
Jul 2014	38.20	−9.3%	42.35	42.65	34.00	32,12,40,783
Jun 2014	42.10	+16.0%	36.20	44.70	36.20	49,34,88,098
May 2014	36.30	+42.4%	25.70	43.25	25.00	42,74,96,229
Apr 2014	25.50	−4.0%	26.70	28.15	24.50	16,92,61,366
Mar 2014	26.55	+15.4%	23.00	27.80	22.60	16,80,79,808
Feb 2014	23.00	+0.9%	22.80	24.05	21.65	11,71,03,535
Jan 2014	22.80	−11.3%	26.00	26.65	21.90	12,99,97,396
Dec 2013	25.70	+1.2%	25.50	26.25	23.15	11,72,99,359
Nov 2013	25.40	+5.2%	24.25	26.65	23.85	18,51,33,083
Oct 2013	24.15	+11.0%	21.90	25.35	21.60	16,87,15,999
Sep 2013	21.75	+15.4%	19.00	24.35	18.45	16,73,90,807
Aug 2013	18.85	−13.9%	22.50	22.80	17.80	17,23,80,484
Jul 2013	21.90	−16.4%	26.60	27.40	20.05	21,82,57,435
Jun 2013	26.20	+2.9%	25.40	26.70	21.25	24,21,72,505
May 2013	25.45	−14.7%	29.70	32.05	25.15	20,99,91,126
Apr 2013	29.85	+14.4%	26.35	31.45	25.90	24,59,45,835
Mar 2013	26.10	−10.3%	29.00	30.10	24.75	27,81,22,904
Feb 2013	29.10	−17.7%	35.40	36.95	28.75	31,56,99,908
Jan 2013	35.35	+5.5%	33.80	40.20	32.85	45,39,34,189
Dec 2012	33.50	+7.0%	31.75	37.20	31.20	34,34,86,166
Nov 2012	31.30	+12.8%	27.85	31.55	27.60	14,83,27,738
Oct 2012	27.75	−10.5%	31.35	32.00	26.60	19,25,57,756
Sep 2012	31.00	+21.1%	25.80	33.80	24.00	36,86,75,485
Aug 2012	25.60	−27.7%	35.50	37.50	25.25	28,39,18,096
Jul 2012	35.40	−12.0%	40.10	42.80	33.75	19,87,34,011
Jun 2012	40.25	+17.0%	34.55	42.40	31.05	17,90,63,334
May 2012	34.40	−16.5%	41.00	42.00	32.25	19,09,06,718
Apr 2012	41.20	−1.7%	42.05	43.90	39.55	20,01,79,385
Mar 2012	41.90	−4.3%	43.60	46.85	38.90	36,78,20,301
Feb 2012	43.80	+52.6%	28.90	49.40	28.50	63,81,43,881
Jan 2012	28.70	+31.4%	22.00	28.90	20.10	46,32,66,639
Dec 2011	21.85	−5.2%	23.55	27.20	19.65	38,83,17,430
Nov 2011	23.05	−30.0%	29.85	33.00	20.75	23,87,70,776
Oct 2011	32.95	+7.3%	30.75	37.20	28.20	15,66,77,385
Sep 2011	30.70	−18.6%	38.10	38.40	30.00	26,87,48,538
Aug 2011	37.70	−16.4%	45.50	46.40	34.90	18,58,00,836
Jul 2011	45.10	−1.5%	46.20	49.35	44.85	12,76,27,956
Jun 2011	45.80	−5.2%	48.60	49.60	42.50	15,16,03,398
May 2011	48.30	−7.0%	52.45	52.45	44.25	13,92,17,593
Apr 2011	51.95	−1.2%	53.40	57.80	51.65	20,71,11,612
Mar 2011	52.60	+5.2%	51.20	56.00	50.25	28,29,63,177
Feb 2011	50.00	−5.8%	53.80	54.75	47.00	29,26,41,483
Jan 2011	53.10	−21.1%	68.00	68.50	47.45	27,44,48,174
Dec 2010	67.30	+10.1%	61.80	70.00	54.00	33,15,76,084
Nov 2010	61.10	−11.6%	70.00	80.50	51.45	46,21,52,700
Oct 2010	69.15	+13.3%	62.00	76.85	55.00	57,63,72,550
Sep 2010	61.05	+3.9%	58.95	64.00	58.40	27,73,45,832
Aug 2010	58.75	−5.8%	63.00	64.25	57.10	40,37,27,704
Jul 2010	62.40	+9.6%	56.95	64.50	55.85	58,64,90,390
Jun 2010	56.95	+4.4%	54.75	57.20	51.60	36,25,70,696
May 2010	54.55	+2.8%	52.70	54.80	48.70	34,70,31,387
Apr 2010	53.05	+6.4%	50.05	54.00	49.10	25,10,33,505
Mar 2010	49.85	−3.1%	56.00	58.35	49.15	29,95,75,767
Feb 2010	51.45	−0.5%	51.80	54.10	47.05	35,56,94,858
Jan 2010	51.70	−5.0%	55.15	60.30	45.60	44,62,06,437
Dec 2009	54.40	+2.9%	53.90	57.40	49.60	53,46,48,195
Nov 2009	52.85	+19.6%	44.75	54.00	41.00	52,61,07,830
Oct 2009	44.20	−21.7%	57.00	57.10	43.70	36,82,25,879
Sep 2009	56.45	+0.1%	56.50	61.80	52.10	92,48,04,369
Aug 2009	56.40	+10.0%	51.65	57.00	45.05	82,39,24,306
Jul 2009	51.25	−2.1%	52.90	55.90	37.10	84,92,67,851
Jun 2009	52.35	+11.6%	47.80	57.75	45.60	1,15,06,65,104
May 2009	46.90	+86.5%	26.00	49.85	24.90	73,94,19,628
Apr 2009	25.15	+30.3%	19.45	27.65	19.00	57,50,04,843
Mar 2009	19.30	+6.6%	18.85	20.95	15.80	23,12,78,203
Feb 2009	18.10	−5.5%	19.00	21.95	17.80	27,43,53,703
Jan 2009	19.15	−11.3%	22.00	26.70	17.35	37,99,06,620
Dec 2008	21.60	+32.5%	16.50	24.50	15.60	37,16,48,742
Nov 2008	16.30	−11.9%	19.70	22.65	16.00	31,63,86,915
Oct 2008	18.50	−49.7%	37.80	37.80	15.35	48,14,86,513
Sep 2008	36.75	−17.8%	44.10	50.05	30.25	67,47,36,087
Aug 2008	44.70	−2.7%	44.60	53.45	42.25	47,96,18,406
Jul 2008	45.95	+23.5%	37.50	48.00	29.10	98,48,36,509
Jun 2008	37.20	−40.2%	63.45	63.45	36.75	77,69,64,595
May 2008	62.25	+9.9%	55.30	66.20	54.60	97,24,09,882
Apr 2008	56.65	+28.5%	45.00	64.50	41.05	60,98,99,620
Mar 2008	44.10	−34.2%	62.15	65.25	36.55	37,61,30,000
Feb 2008	67.05	+16.1%	58.50	71.90	54.20	54,52,25,525
Jan 2008	57.75	−38.0%	94.35	100.00	38.00	73,64,26,957
Dec 2007	93.15	−1.5%	98.90	121.20	71.05	1,22,75,06,364
Nov 2007	94.55	+6.9%	89.00	105.00	75.55	75,27,34,377
Oct 2007	88.45	−10.7%	101.00	103.90	66.00	90,50,23,426
Sep 2007	99.10	+51.9%	65.35	105.00	65.00	1,19,36,96,209
Aug 2007	65.25	+13.6%	56.30	69.75	52.00	1,15,12,47,284
Jul 2007	57.45	+3.0%	56.50	64.20	49.30	1,03,98,58,553
Jun 2007	55.80	+18.8%	47.50	58.70	44.85	73,83,50,377
May 2007	46.95	+4.9%	46.50	50.75	44.75	97,26,03,521
Apr 2007	44.75	+33.2%	33.00	45.90	30.55	1,36,07,25,734
Mar 2007	33.60	+22.0%	27.50	34.25	23.20	1,79,10,42,510
Feb 2007	27.55	+7.6%	25.75	32.95	24.15	1,70,17,32,032
Jan 2007	25.60	–	13.50	28.35	12.25	1,71,00,91,026

₹ 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	59.05	59.75	58.10	58.96	58.89	1,55,23,984	17.8%
27 Oct 2026	59.84	61.08	58.77	59.05	59.85	1,42,41,118	25.7%
26 Oct 2026	58.77	60.45	57.84	59.84	59.24	1,92,50,232	15.3%
23 Oct 2026	61.19	61.42	58.20	59.28	59.25	2,48,37,772	27.9%
22 Oct 2026	62.30	62.68	61.05	61.29	61.62	1,86,55,004	16.1%
21 Oct 2026	65.00	65.70	62.21	63.17	63.84	2,06,65,695	22.5%
19 Oct 2026	66.80	66.80	64.22	64.85	65.35	1,36,45,218	25.9%
16 Oct 2026	68.00	68.25	66.54	66.99	67.46	1,25,79,880	27.0%
15 Oct 2026	69.10	69.89	68.00	68.29	68.60	1,78,92,527	19.5%
14 Oct 2026	70.48	70.50	68.76	69.37	69.63	2,24,86,105	14.4%
13 Oct 2026	70.90	72.20	69.32	70.52	70.50	3,99,67,787	11.6%
12 Oct 2026	67.05	72.80	66.50	70.80	71.38	9,17,86,988	12.5%
9 Oct 2026	67.50	68.77	65.69	67.35	67.05	7,15,21,523	8.9%
8 Oct 2026	64.00	69.80	63.30	66.43	67.61	21,61,92,035	7.3%
7 Oct 2026	65.30	65.32	63.84	64.03	64.40	2,10,13,703	19.5%
6 Oct 2026	64.85	66.08	63.90	65.51	65.43	2,95,55,126	16.8%
5 Oct 2026	65.50	66.93	63.93	64.28	65.26	3,36,56,348	17.4%
1 Oct 2026	68.55	68.55	64.25	65.14	66.00	4,19,10,107	26.0%
30 Sep 2026	70.95	71.43	68.45	68.77	69.79	2,57,51,767	25.3%
29 Sep 2026	70.06	71.65	69.53	70.97	70.68	3,89,09,344	14.1%
28 Sep 2026	73.80	73.85	70.31	70.55	71.18	3,41,83,109	23.1%
25 Sep 2026	75.02	75.62	73.20	73.95	74.04	3,61,39,840	18.8%

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
18 May 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
24 Oct 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
22 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
20 Dec 2007	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
11 Jan 2007	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.