Indo Rama Synthetics (India) share price history

NSE: INDORAMABSE: 500207Textiles & ApparelsSmall Cap

Indo Rama Synthetics (India) Limited · Face value ₹10 · Listed Sep 1989 on BSE, Jun 2003 on NSE

₹76.96₹2.55 (3.43%)BSE ₹77.20

Share price at the NSE close on 27 Oct 2026. Previous close ₹74.41.

27 Oct: open ₹75.00, high ₹78.10, low ₹74.00

52-week range of traded prices to 27 Oct 2026

₹29.00Low, 23 Mar 2026₹112.30High, 22 Sep 2026

Under NSE's long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹2,010 Cr1,463rd largest listed
P/E: 9.54
P/B: 3.06
Dividend yield: Nonein the last 12 months
ROE: 38.2%
ROCE: 21.0%
Debt to equity: 1.31
Volume, NSE: 3,93,49857.0% delivered

Indo Rama Synthetics (India) share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Indo Rama Synthetics (India)'s share price is on record from 2 Jan 2007, when it closed at ₹50.95, to 27 Oct 2026. Its highest close was ₹106.55 on 21 Sep 2026 and its lowest ₹8.40 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	76.96	+58.5%	106.55	30.09	48.03	112.30	29.00	12,09,50,016
2025	48.57	+20.0%	73.88	32.94	40.89	75.00	32.00	7,88,43,748
2024	40.49	−22.3%	64.65	37.90	52.30	67.10	36.40	10,66,99,617
2023	52.10	−12.5%	60.00	37.70	60.05	61.65	36.30	5,48,75,989
2022	59.55	+1.6%	83.90	52.70	60.00	90.80	52.40	8,68,95,343
2021	58.60	+39.4%	60.40	31.55	44.05	62.95	30.65	3,36,05,213
2020	42.05	+59.6%	42.05	8.40	26.30	42.05	8.25	1,78,30,417
2019	26.35	−15.3%	38.70	24.85	31.00	40.60	24.25	1,09,75,123
2018	31.10	−29.0%	55.10	17.30	44.25	56.90	16.80	3,14,57,700
2017	43.80	+46.7%	48.70	26.55	30.70	48.95	25.30	4,26,32,068
2016	29.85	−12.8%	41.35	24.80	34.45	42.20	24.40	3,06,28,559
2015	34.25	+53.9%	47.90	17.20	22.00	50.20	17.05	3,39,57,120
2014	22.25	+18.0%	28.40	13.50	18.85	29.80	13.40	1,80,29,143
2013	18.85	−27.4%	29.80	12.95	25.95	31.20	12.65	99,23,853
2012	25.95	+2.6%	34.50	19.55	26.00	36.00	19.00	1,26,43,562
2011	25.30	−60.6%	75.00	20.95	63.50	80.70	20.50	1,57,96,615
2010	64.25	+78.2%	76.95	32.30	36.60	81.00	30.55	2,06,08,278
2009	36.05	+148.6%	42.40	12.90	14.40	45.15	10.50	72,40,312
2008	14.50	−77.9%	78.75	12.00	67.60	84.40	11.35	85,91,122
2007	65.60	–	69.90	45.25	49.85	70.50	43.25	1,78,93,091

₹ 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	76.96	−23.3%	98.00	101.64	71.05	1,55,79,321
Sep 2026	100.36	+52.2%	65.71	112.30	65.50	6,01,45,769
Aug 2026	65.92	+17.2%	56.55	69.00	54.10	1,25,33,654
Jul 2026	56.25	+26.9%	44.36	57.90	44.35	97,61,584
Jun 2026	44.32	+7.8%	41.25	49.52	41.25	44,28,036
May 2026	41.10	+7.1%	38.99	49.80	34.21	49,20,449
Apr 2026	38.36	+27.5%	30.26	40.92	30.26	23,53,932
Mar 2026	30.09	−15.1%	34.76	35.65	29.00	50,42,281
Feb 2026	35.43	−18.7%	41.52	44.00	34.97	33,01,925
Jan 2026	43.56	−10.3%	48.03	49.75	37.56	28,83,065
Dec 2025	48.57	−5.2%	51.01	51.95	45.35	29,43,905
Nov 2025	51.24	−25.6%	68.90	75.00	50.00	1,41,97,130
Oct 2025	68.83	+13.9%	60.45	74.25	56.70	1,37,42,257
Sep 2025	60.44	+19.7%	50.89	60.44	50.00	38,95,120
Aug 2025	50.49	−3.6%	52.85	57.85	48.20	26,01,891
Jul 2025	52.35	+8.9%	48.49	53.99	47.37	32,16,810
Jun 2025	48.09	+5.7%	45.90	54.75	43.80	1,12,07,648
May 2025	45.49	+30.2%	35.00	51.60	34.04	1,57,59,863
Apr 2025	34.95	+2.6%	33.70	38.01	32.01	13,81,918
Mar 2025	34.08	+0.8%	33.10	38.00	32.00	26,31,331
Feb 2025	33.80	−15.5%	40.50	45.95	33.27	24,84,474
Jan 2025	39.98	−1.3%	40.89	46.75	37.55	47,81,401
Dec 2024	40.49	−1.5%	41.06	46.48	39.11	30,30,141
Nov 2024	41.09	−2.5%	42.32	44.24	37.71	17,57,310
Oct 2024	42.14	−15.2%	49.90	50.49	38.22	56,42,020
Sep 2024	49.70	+4.4%	47.90	59.50	46.60	2,64,37,678
Aug 2024	47.61	−3.7%	49.60	51.00	42.22	56,79,442
Jul 2024	49.42	+10.8%	44.50	51.98	43.21	89,36,418
Jun 2024	44.61	+10.8%	41.50	47.40	37.50	42,03,745
May 2024	40.25	−11.3%	45.75	45.80	40.00	30,30,133
Apr 2024	45.40	+16.9%	39.15	47.40	39.15	52,19,584
Mar 2024	38.85	−25.1%	51.90	52.50	36.40	89,92,384
Feb 2024	51.85	−19.8%	65.75	65.95	49.60	1,43,65,503
Jan 2024	64.65	+24.1%	52.30	67.10	51.80	1,94,05,259
Dec 2023	52.10	+3.8%	50.50	54.75	48.65	93,43,162
Nov 2023	50.20	−9.4%	55.80	59.20	50.05	86,84,677
Oct 2023	55.40	+13.4%	49.30	60.30	47.55	1,07,84,574
Sep 2023	48.85	−4.5%	51.15	54.60	47.00	45,08,328
Aug 2023	51.15	+15.1%	44.50	55.90	41.85	69,07,401
Jul 2023	44.45	−8.5%	50.95	50.95	44.05	21,81,394
Jun 2023	48.60	+18.4%	41.90	52.30	41.45	43,76,212
May 2023	41.05	−10.1%	46.25	47.75	40.60	14,21,456
Apr 2023	45.65	+16.2%	39.85	47.80	39.60	9,42,928
Mar 2023	39.30	−16.7%	47.20	48.30	36.30	22,66,450
Feb 2023	47.20	−12.9%	54.75	54.75	42.60	16,08,124
Jan 2023	54.20	−9.0%	60.05	61.65	52.55	18,51,283
Dec 2022	59.55	+9.3%	55.00	68.90	53.85	60,23,195
Nov 2022	54.50	−8.7%	60.40	60.80	52.40	13,44,791
Oct 2022	59.70	+4.8%	57.00	61.90	55.60	13,30,346
Sep 2022	56.95	−9.2%	62.10	64.40	55.40	24,22,835
Aug 2022	62.75	0.0%	63.70	64.15	57.80	24,42,069
Jul 2022	62.75	+1.5%	61.65	68.65	60.10	20,93,013
Jun 2022	61.85	−9.8%	69.00	73.45	58.80	19,43,335
May 2022	68.60	−13.9%	77.80	84.90	62.15	1,05,16,661
Apr 2022	79.70	+20.8%	67.00	86.20	66.25	1,32,76,209
Mar 2022	66.00	−1.5%	65.50	72.80	61.05	53,21,461
Feb 2022	67.00	−17.1%	81.00	86.70	60.00	1,20,60,520
Jan 2022	80.85	+38.0%	60.00	90.80	57.55	2,81,20,908
Dec 2021	58.60	+21.8%	48.60	62.30	46.50	53,97,778
Nov 2021	48.10	−4.6%	52.50	53.00	43.10	10,25,850
Oct 2021	50.40	+1.6%	49.05	54.00	47.00	12,92,967
Sep 2021	49.60	+3.2%	48.85	56.50	47.50	15,29,493
Aug 2021	48.05	−7.9%	53.10	58.20	45.50	12,23,272
Jul 2021	52.15	+6.3%	49.70	62.35	48.15	28,99,511
Jun 2021	49.05	−0.5%	49.95	57.50	47.80	26,69,088
May 2021	49.30	+32.9%	37.10	62.95	36.20	1,18,19,787
Apr 2021	37.10	−3.8%	38.95	40.85	33.80	6,51,168
Mar 2021	38.55	+7.2%	35.00	40.95	34.50	11,00,775
Feb 2021	35.95	+3.8%	35.65	38.15	30.65	21,14,178
Jan 2021	34.65	−17.6%	44.05	47.70	34.20	18,81,346
Dec 2020	42.05	+73.4%	24.40	42.05	24.00	30,20,913
Nov 2020	24.25	+12.8%	21.20	25.90	20.70	81,17,228
Oct 2020	21.50	−7.3%	23.20	25.60	20.60	8,62,178
Sep 2020	23.20	+18.7%	19.00	25.45	18.25	7,45,556
Aug 2020	19.55	+33.4%	14.35	21.50	14.00	8,64,231
Jul 2020	14.65	−15.1%	17.85	17.85	13.65	5,99,654
Jun 2020	17.25	+39.1%	12.50	20.00	12.25	12,75,738
May 2020	12.40	−2.7%	12.35	12.90	11.50	1,89,416
Apr 2020	12.75	+13.3%	11.80	15.40	11.45	3,29,578
Mar 2020	11.25	−44.0%	21.80	21.85	8.25	5,90,559
Feb 2020	20.10	−15.2%	23.95	25.90	19.45	5,25,779
Jan 2020	23.70	−10.1%	26.30	27.40	23.50	7,09,587
Dec 2019	26.35	−9.3%	29.75	30.45	25.55	18,77,122
Nov 2019	29.05	−6.9%	32.95	33.20	24.25	4,40,217
Oct 2019	31.20	+3.5%	30.05	32.80	25.15	4,83,443
Sep 2019	30.15	+16.0%	25.80	35.00	25.55	6,20,203
Aug 2019	26.00	−22.0%	33.15	33.65	25.10	2,96,524
Jul 2019	33.35	+25.4%	27.55	35.00	24.80	4,38,758
Jun 2019	26.60	−14.1%	31.05	31.10	24.50	2,97,013
May 2019	30.95	−11.9%	35.10	35.95	30.45	19,07,549
Apr 2019	35.15	+0.4%	35.80	37.00	34.75	5,46,630
Mar 2019	35.00	+1.3%	34.55	36.85	34.05	8,65,930
Feb 2019	34.55	+0.7%	34.50	35.50	33.75	7,27,228
Jan 2019	34.30	+10.3%	31.00	40.60	27.05	24,74,506
Dec 2018	31.10	+74.2%	17.95	32.40	16.80	35,04,146
Nov 2018	17.85	−8.7%	19.60	23.10	17.00	4,59,581
Oct 2018	19.55	−6.0%	20.55	22.50	18.55	4,95,539
Sep 2018	20.80	−19.4%	25.35	27.50	20.20	5,41,040
Aug 2018	25.80	−9.3%	28.95	29.35	22.25	9,33,536
Jul 2018	28.45	+27.3%	22.90	29.25	18.60	16,89,646
Jun 2018	22.35	−15.5%	26.20	26.70	20.60	10,11,574
May 2018	26.45	−12.6%	30.20	32.00	25.40	11,26,514
Apr 2018	30.25	+3.8%	29.30	35.20	29.30	11,72,760
Mar 2018	29.15	−13.4%	34.60	36.50	28.65	28,67,675
Feb 2018	33.65	−21.0%	42.70	44.50	33.30	33,49,795
Jan 2018	42.60	−2.7%	44.25	56.90	40.55	1,43,05,894
Dec 2017	43.80	+25.7%	35.15	48.95	32.80	1,03,79,888
Nov 2017	34.85	+4.5%	34.00	39.80	29.10	47,33,517
Oct 2017	33.35	+25.6%	26.65	39.30	26.50	41,21,744
Sep 2017	26.55	−1.5%	27.05	30.90	26.20	12,81,154
Aug 2017	26.95	−10.5%	30.50	32.20	25.30	12,86,093
Jul 2017	30.10	+3.1%	29.05	32.10	29.05	12,79,817
Jun 2017	29.20	−6.3%	31.15	31.75	28.10	13,51,713
May 2017	31.15	−16.8%	37.60	40.25	29.75	31,22,413
Apr 2017	37.45	+15.1%	32.85	42.60	32.05	62,88,612
Mar 2017	32.55	+3.0%	31.60	34.55	31.00	22,11,884
Feb 2017	31.60	−4.2%	32.20	38.55	30.50	47,01,948
Jan 2017	33.00	+10.6%	30.70	36.70	29.60	18,73,285
Dec 2016	29.85	−0.5%	30.25	33.00	27.20	9,28,255
Nov 2016	30.00	−18.0%	36.55	39.60	25.70	15,63,715
Oct 2016	36.60	+22.8%	30.75	40.30	30.05	30,71,886
Sep 2016	29.80	−23.4%	36.10	36.15	29.00	24,63,628
Aug 2016	38.90	+7.9%	36.30	42.20	33.25	35,40,471
Jul 2016	36.05	+3.9%	35.20	38.40	32.50	49,84,844
Jun 2016	34.70	+15.9%	30.05	35.80	29.25	33,99,889
May 2016	29.95	−4.6%	31.40	35.40	29.55	23,16,997
Apr 2016	31.40	−1.3%	31.50	36.00	28.55	17,75,737
Mar 2016	31.80	+27.5%	25.90	33.60	24.50	30,76,295
Feb 2016	24.95	−13.8%	29.65	31.80	24.40	13,41,555
Jan 2016	28.95	−15.5%	34.45	38.30	24.55	21,65,287
Dec 2015	34.25	+10.5%	30.80	34.50	27.35	25,47,608
Nov 2015	31.00	−3.4%	32.70	33.45	25.30	19,94,280
Oct 2015	32.10	+18.0%	27.80	35.45	26.40	23,65,865
Sep 2015	27.20	+0.2%	28.45	28.75	24.25	8,51,425
Aug 2015	27.15	−36.2%	44.65	49.15	26.65	65,71,712
Jul 2015	42.55	+6.6%	40.00	50.20	36.30	66,13,733
Jun 2015	39.90	+71.2%	22.95	41.35	22.25	66,54,460
May 2015	23.30	+28.0%	18.30	26.30	17.05	38,11,783
Apr 2015	18.20	−5.5%	19.05	21.95	17.65	6,97,190
Mar 2015	19.25	−6.3%	20.50	21.40	18.70	7,28,721
Feb 2015	20.55	−3.3%	21.80	22.20	18.55	5,67,333
Jan 2015	21.25	−4.5%	22.00	24.60	20.50	5,53,010
Dec 2014	22.25	+10.7%	20.10	23.90	19.40	10,87,571
Nov 2014	20.10	−16.4%	24.15	25.00	18.95	10,60,403
Oct 2014	24.05	+2.3%	23.30	25.10	21.50	3,27,797
Sep 2014	23.50	+7.8%	22.40	29.80	21.90	15,52,820
Aug 2014	21.80	−7.2%	23.80	24.00	21.30	4,78,583
Jul 2014	23.50	−7.5%	25.30	27.95	22.40	12,54,635
Jun 2014	25.40	+26.1%	19.50	25.90	19.50	16,29,628
May 2014	20.15	+25.2%	16.50	21.20	15.45	12,28,741
Apr 2014	16.10	+9.2%	15.10	17.30	14.70	10,66,363
Mar 2014	14.75	−5.4%	15.50	15.55	14.10	8,57,134
Feb 2014	15.60	+8.0%	14.50	18.90	14.05	31,88,872
Jan 2014	14.45	−23.3%	18.85	20.30	13.40	42,96,596
Dec 2013	18.85	+10.6%	17.50	19.15	15.40	9,22,283
Nov 2013	17.05	−9.1%	18.60	19.20	15.85	4,24,523
Oct 2013	18.75	+17.2%	15.85	20.50	15.70	8,22,292
Sep 2013	16.00	+19.9%	13.95	17.45	13.10	5,81,501
Aug 2013	13.35	−5.3%	14.90	16.90	12.65	5,08,014
Jul 2013	14.10	+0.4%	14.10	15.35	13.70	3,41,277
Jun 2013	14.05	−13.5%	16.45	17.40	13.10	5,92,520
May 2013	16.25	−3.6%	16.80	20.20	16.05	7,16,620
Apr 2013	16.85	+5.3%	16.15	18.10	15.25	7,70,211
Mar 2013	16.00	−15.6%	18.70	19.25	15.15	7,21,893
Feb 2013	18.95	−23.7%	25.10	25.10	18.30	6,82,430
Jan 2013	24.85	−4.2%	25.95	31.20	24.50	28,40,289
Dec 2012	25.95	+3.6%	24.75	27.70	22.60	15,00,192
Nov 2012	25.05	+0.8%	24.65	28.20	24.00	14,40,658
Oct 2012	24.85	+9.0%	22.80	28.00	20.90	43,57,026
Sep 2012	22.80	+13.4%	20.45	23.90	19.00	6,12,039
Aug 2012	20.10	−6.9%	22.25	24.70	19.50	8,32,586
Jul 2012	21.60	−5.9%	23.25	26.35	20.55	3,80,232
Jun 2012	22.95	−1.1%	22.90	25.00	21.10	5,95,494
May 2012	23.20	−17.6%	29.95	30.50	21.35	7,72,384
Apr 2012	28.15	+20.3%	24.95	29.00	23.10	5,12,826
Mar 2012	23.40	−20.0%	28.95	30.55	22.00	3,77,094
Feb 2012	29.25	−15.2%	34.10	35.05	28.00	5,53,810
Jan 2012	34.50	+36.4%	26.00	36.00	25.25	7,09,221
Dec 2011	25.30	−7.3%	27.00	28.15	20.50	3,03,615
Nov 2011	27.30	−15.5%	33.50	34.00	25.00	2,21,421
Oct 2011	32.30	+0.3%	33.60	34.00	30.50	1,88,316
Sep 2011	32.20	−6.8%	34.55	42.50	32.00	4,68,655
Aug 2011	34.55	−20.9%	44.90	44.90	31.60	7,94,190
Jul 2011	43.70	+6.3%	41.20	51.70	40.60	37,29,619
Jun 2011	41.10	−10.6%	46.70	48.50	37.60	11,24,134
May 2011	45.95	−31.3%	63.20	68.00	43.65	12,00,134
Apr 2011	66.85	+5.2%	62.00	80.70	62.00	40,51,621
Mar 2011	63.55	+8.2%	58.15	69.60	57.00	12,08,940
Feb 2011	58.75	−7.2%	62.00	70.50	54.30	8,31,388
Jan 2011	63.30	−1.5%	63.50	73.25	60.00	16,74,582
Dec 2010	64.25	+2.3%	62.80	67.00	50.60	9,36,719
Nov 2010	62.80	−6.9%	68.45	81.00	53.20	52,44,878
Oct 2010	67.45	+56.5%	44.60	71.40	42.80	61,90,765
Sep 2010	43.10	+17.1%	40.20	46.85	36.30	25,78,635
Aug 2010	36.80	+1.9%	35.85	40.80	35.10	5,83,712
Jul 2010	36.10	−2.3%	37.00	41.80	35.00	12,36,480
Jun 2010	36.95	+6.0%	34.05	40.15	32.10	7,33,395
May 2010	34.85	−11.8%	37.60	41.40	34.50	7,13,937
Apr 2010	39.50	+9.7%	36.00	42.00	35.55	5,56,098
Mar 2010	36.00	+7.9%	34.00	40.00	31.15	5,72,785
Feb 2010	33.35	−6.7%	34.90	37.50	32.85	1,82,384
Jan 2010	35.75	−0.8%	36.60	43.45	30.55	10,78,490
Dec 2009	36.05	+15.7%	30.70	37.50	30.65	3,68,305
Nov 2009	31.15	−0.3%	31.75	33.75	28.05	2,78,830
Oct 2009	31.25	−17.9%	37.35	43.75	27.90	9,24,157
Sep 2009	38.05	−5.5%	41.00	44.80	35.20	11,59,699
Aug 2009	40.25	+42.2%	28.75	45.15	28.00	16,54,546
Jul 2009	28.30	+6.4%	26.50	30.00	23.00	3,62,480
Jun 2009	26.60	−14.7%	31.40	34.75	25.50	5,26,248
May 2009	31.20	+13.9%	26.00	34.85	22.75	7,99,556
Apr 2009	27.40	+34.0%	20.25	32.30	19.00	4,05,837
Mar 2009	20.45	+45.6%	14.00	20.80	12.00	5,28,822
Feb 2009	14.05	+8.1%	13.50	15.00	10.50	99,918
Jan 2009	13.00	−10.3%	14.40	16.90	12.15	1,31,914
Dec 2008	14.50	+14.2%	12.55	15.50	11.35	1,32,388
Nov 2008	12.70	−9.6%	13.70	15.50	12.10	1,28,413
Oct 2008	14.05	−27.9%	20.45	20.45	12.20	3,96,607
Sep 2008	19.50	−16.5%	23.95	24.60	18.35	7,74,772
Aug 2008	23.35	−19.3%	28.10	33.85	22.00	6,08,379
Jul 2008	28.95	+0.2%	27.50	29.95	25.10	2,14,719
Jun 2008	28.90	−17.9%	36.05	36.05	26.15	1,95,201
May 2008	35.20	−10.9%	39.00	40.40	35.00	2,26,139
Apr 2008	39.50	+15.3%	33.30	44.20	33.25	3,59,732
Mar 2008	34.25	−21.9%	43.75	44.75	31.00	7,35,186
Feb 2008	43.85	−3.1%	47.00	49.95	41.00	6,42,592
Jan 2008	45.25	−31.0%	67.60	84.40	38.40	41,76,994
Dec 2007	65.60	+24.6%	54.40	68.00	52.00	28,39,078
Nov 2007	52.65	−9.0%	60.00	64.90	51.25	5,90,194
Oct 2007	57.85	−8.5%	62.00	67.80	53.30	6,69,200
Sep 2007	63.25	+14.9%	55.95	70.50	52.00	10,50,266
Aug 2007	55.05	+13.5%	48.15	58.25	44.00	7,60,081
Jul 2007	48.50	−1.0%	51.00	54.50	43.25	4,87,760
Jun 2007	49.00	−2.5%	50.20	52.80	46.50	37,12,438
May 2007	50.25	−1.1%	53.00	54.00	49.10	42,65,790
Apr 2007	50.80	+0.8%	50.15	52.75	49.10	3,92,644
Mar 2007	50.40	−4.8%	51.10	60.70	49.30	7,59,438
Feb 2007	52.95	−1.8%	53.15	57.95	49.05	8,24,142
Jan 2007	53.90	–	49.85	61.45	49.85	15,42,060

₹ 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
27 Oct 2026	75.00	78.10	74.00	76.96	76.72	3,93,498	57.0%
26 Oct 2026	73.61	76.25	71.05	74.41	74.26	5,73,554	42.4%
23 Oct 2026	75.50	79.14	71.80	74.49	74.57	12,33,232	33.4%
22 Oct 2026	80.00	80.20	75.80	76.97	77.99	13,12,496	41.5%
21 Oct 2026	92.19	92.96	83.02	83.02	86.55	8,92,918	52.4%
19 Oct 2026	100.75	100.75	89.90	92.24	94.51	11,08,163	42.1%
16 Oct 2026	94.90	101.30	92.68	97.56	97.51	21,68,378	27.9%
15 Oct 2026	96.90	96.90	92.55	94.56	94.47	4,58,125	49.7%
14 Oct 2026	91.20	97.15	91.01	96.34	95.65	7,90,390	47.3%
13 Oct 2026	90.10	92.76	89.67	91.27	91.10	4,52,122	49.0%
12 Oct 2026	93.01	94.05	90.35	91.41	92.65	3,46,437	40.7%
9 Oct 2026	88.99	94.30	87.10	92.39	92.34	14,04,729	35.8%
8 Oct 2026	96.90	96.90	86.40	88.10	90.13	9,17,283	44.5%
7 Oct 2026	95.10	96.84	93.80	95.99	95.54	5,54,572	41.7%
6 Oct 2026	93.68	96.34	92.42	95.10	94.51	6,03,328	43.5%
5 Oct 2026	97.95	99.79	93.15	93.69	96.19	7,60,868	41.0%
1 Oct 2026	98.00	101.64	91.55	95.81	95.23	16,09,228	40.3%
30 Sep 2026	105.85	107.50	99.00	100.36	103.57	11,64,796	36.8%
29 Sep 2026	101.55	104.45	94.80	103.44	100.63	18,99,725	24.4%
28 Sep 2026	102.00	102.90	97.80	100.80	100.55	10,50,318	30.0%
25 Sep 2026	103.58	103.63	97.19	99.36	99.91	8,27,174	37.2%
24 Sep 2026	99.19	107.44	98.00	101.72	103.89	26,52,171	27.6%

Prices in ₹ per share as traded, not adjusted.