Ind-Swift Laboratories share price history

NSE: INDSWFTLABBSE: 532305Pharmaceuticals & BiotechnologySmall Cap

Ind-Swift Laboratories Limited · Face value ₹10 · Listed Jul 1997 on NSE, Mar 2000 on BSE

₹368.20₹41.60 (10.15%)BSE ₹367.40

Share price at the NSE close on 30 Oct 2026. Previous close ₹409.80.

30 Oct: open ₹417.90, high ₹426.60, low ₹352.35

52-week range of traded prices to 30 Oct 2026

₹87.15Low, 31 Dec 2025₹426.60High, 30 Oct 2026

Under NSE's long-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹3,202 Cr1,404th largest listed
P/E: 38.32
P/E without one-offs: 33.57
P/B: 2.17
Dividend yield: Nonein the last 12 months
ROE: 6.0%
ROE without one-offs: 6.9%
ROCE: 4.8%
Debt to equity: 0.01
Volume, NSE: 36,07,65931.1% delivered

Ind-Swift Laboratories share price by year, month and day

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

Ind-Swift Laboratories' share price is on record from 2 Jan 2007, when it closed at ₹53.95, to 30 Oct 2026. Its highest close was ₹413.10 on 29 Sep 2026 and its lowest ₹15.70 on 5 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	368.20	+317.7%	413.10	89.61	89.24	426.60	87.25	22,80,81,646
2025	88.15	−18.8%	120.15	70.13	110.74	124.00	68.72	4,71,75,778
2024	108.57	+4.8%	176.72	89.93	104.00	186.00	86.20	14,89,98,174
2023	103.55	+49.1%	123.40	54.25	69.50	123.40	53.95	6,26,51,458
2022	69.45	+2.2%	88.00	53.40	68.10	89.90	52.65	2,44,50,369
2021	67.95	+9.2%	122.20	57.65	61.05	127.45	55.15	8,77,05,704
2020	62.25	+166.0%	70.85	15.70	23.65	72.90	15.00	1,55,74,468
2019	23.40	−51.9%	48.60	22.25	48.00	52.70	21.95	1,90,41,197
2018	48.65	−36.5%	104.75	48.50	75.40	109.95	47.30	1,16,30,185
2017	76.60	+111.6%	76.60	32.80	36.90	77.80	31.25	1,42,90,029
2016	36.20	−2.4%	53.85	34.25	37.00	56.20	33.30	2,92,43,209
2015	37.10	+48.4%	42.30	26.35	25.80	44.75	25.60	4,81,58,217
2014	25.00	−33.2%	51.15	23.25	35.55	54.35	22.05	4,43,51,075
2013	37.40	−19.4%	59.10	20.05	46.55	61.05	19.35	1,97,15,688
2012	46.40	−47.5%	125.95	40.50	87.00	133.30	38.95	3,50,10,515
2011	88.30	−23.4%	117.15	75.15	115.70	120.95	74.00	1,99,23,343
2010	115.25	+51.8%	154.20	62.65	76.30	158.00	58.05	5,64,80,632
2009	75.90	+161.7%	76.65	22.35	29.00	79.40	22.30	2,86,78,327
2008	29.00	−66.6%	94.25	23.75	88.00	99.90	22.55	1,11,79,786
2007	86.80	–	86.80	50.05	54.10	88.00	49.00	2,96,17,032

₹ 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	368.20	−5.3%	388.60	426.60	316.00	1,55,51,338
Sep 2026	388.75	+6.5%	368.45	424.75	320.20	1,69,45,426
Aug 2026	364.87	+62.7%	224.27	373.72	222.20	4,28,42,561
Jul 2026	224.27	+10.2%	203.95	248.45	197.10	2,08,55,599
Jun 2026	203.53	+33.8%	154.00	211.00	152.80	3,52,15,438
May 2026	152.11	+10.6%	138.11	161.00	129.31	1,74,45,366
Apr 2026	137.54	+4.6%	135.00	156.80	127.30	3,70,53,607
Mar 2026	131.43	−9.6%	138.00	151.51	126.00	1,19,04,615
Feb 2026	145.33	+28.1%	113.41	151.98	106.23	2,30,83,936
Jan 2026	113.41	+28.7%	89.24	117.80	87.25	71,83,760
Dec 2025	88.15	−9.6%	97.00	99.50	87.15	18,26,418
Nov 2025	97.48	−5.1%	102.71	106.50	93.00	17,03,097
Oct 2025	102.71	+7.9%	97.20	112.50	94.00	16,93,996
Sep 2025	95.23	−0.9%	97.00	112.70	94.71	9,70,273
Aug 2025	96.06	−8.5%	106.00	110.25	92.70	10,50,063
Jul 2025	105.00	−6.0%	112.90	124.00	101.00	41,62,535
Jun 2025	111.75	+37.7%	81.18	115.00	79.80	1,29,64,205
May 2025	81.18	+13.3%	72.50	87.50	68.72	1,26,97,065
Apr 2025	71.62	−14.7%	84.20	95.38	70.57	38,93,837
Mar 2025	83.96	−2.0%	86.00	105.50	81.47	34,89,572
Feb 2025	85.69	−23.7%	116.15	118.87	84.19	18,12,137
Jan 2025	112.25	+3.4%	110.74	120.00	99.50	9,12,580
Dec 2024	108.57	+14.7%	95.25	120.48	86.20	15,12,166
Nov 2024	94.66	−19.5%	119.91	119.91	90.95	7,51,914
Oct 2024	117.56	−9.0%	131.40	134.40	109.70	12,78,235
Sep 2024	129.22	−13.1%	149.99	158.56	127.26	17,68,423
Aug 2024	148.70	−10.4%	169.15	186.00	123.62	2,37,13,254
Jul 2024	166.05	+27.8%	130.91	166.05	124.30	3,03,61,455
Jun 2024	129.92	+24.3%	107.90	136.00	91.00	1,09,93,119
May 2024	104.55	−12.6%	120.20	125.70	102.80	1,27,75,767
Apr 2024	119.65	+19.5%	101.65	138.45	99.80	3,41,73,741
Mar 2024	100.15	−7.4%	109.00	115.30	93.00	1,71,04,246
Feb 2024	108.10	−1.7%	110.55	122.90	95.00	78,67,208
Jan 2024	109.95	+6.2%	104.00	113.45	101.20	66,98,646
Dec 2023	103.55	+13.0%	91.75	105.75	89.50	76,50,134
Nov 2023	91.65	+6.4%	86.45	100.75	84.70	39,34,226
Oct 2023	86.10	−4.7%	91.00	96.60	81.85	28,91,534
Sep 2023	90.35	−14.0%	106.00	123.40	84.70	1,70,08,684
Aug 2023	105.05	+8.2%	98.00	112.60	87.65	1,25,50,664
Jul 2023	97.05	+12.7%	88.20	97.75	82.00	72,13,320
Jun 2023	86.10	+22.2%	71.50	88.60	68.05	45,43,094
May 2023	70.45	+0.1%	70.90	80.00	63.95	33,33,266
Apr 2023	70.35	+27.4%	56.20	72.50	55.80	9,20,565
Mar 2023	55.20	−10.7%	61.90	64.65	53.95	6,77,101
Feb 2023	61.80	−3.7%	64.75	69.50	61.25	9,04,680
Jan 2023	64.20	−7.6%	69.50	70.55	63.00	10,24,190
Dec 2022	69.45	+7.4%	65.00	74.35	62.50	35,79,875
Nov 2022	64.65	+20.5%	54.15	67.50	53.10	25,72,749
Oct 2022	53.65	−3.6%	55.05	58.70	52.65	3,14,185
Sep 2022	55.65	−6.9%	60.75	61.05	54.55	6,68,962
Aug 2022	59.75	+0.8%	59.95	64.00	58.50	7,59,058
Jul 2022	59.25	+0.5%	59.00	63.55	57.90	5,33,406
Jun 2022	58.95	+4.2%	57.20	65.60	55.95	12,93,156
May 2022	56.55	−13.9%	65.95	67.45	53.00	10,76,388
Apr 2022	65.70	−1.4%	66.65	78.65	65.10	19,72,138
Mar 2022	66.65	−3.3%	68.00	71.90	60.20	21,33,525
Feb 2022	68.90	−9.3%	77.35	89.90	58.90	35,90,609
Jan 2022	76.00	+11.8%	68.10	88.10	68.00	59,56,318
Dec 2021	67.95	−9.1%	74.90	77.10	64.20	19,85,465
Nov 2021	74.75	+26.8%	60.45	82.50	60.00	52,90,937
Oct 2021	58.95	−8.3%	64.95	69.00	55.15	24,15,835
Sep 2021	64.30	−0.6%	64.90	71.45	62.25	23,95,727
Aug 2021	64.70	−42.9%	108.00	112.80	56.30	1,15,90,988
Jul 2021	113.25	+19.7%	96.00	127.45	92.65	2,01,38,662
Jun 2021	94.60	+14.0%	83.70	125.60	81.60	2,19,54,470
May 2021	82.95	+3.0%	81.40	92.95	77.45	70,50,237
Apr 2021	80.50	+11.9%	70.60	92.35	67.30	56,11,920
Mar 2021	71.95	−5.6%	78.45	90.00	71.10	23,39,048
Feb 2021	76.20	+8.5%	71.05	82.25	67.60	29,52,277
Jan 2021	70.25	+12.9%	61.05	87.45	61.05	39,80,138
Dec 2020	62.25	+2.4%	61.50	67.45	55.30	18,93,414
Nov 2020	60.80	+15.0%	54.30	72.90	47.75	23,86,552
Oct 2020	52.85	+5.6%	50.50	60.00	44.00	19,42,489
Sep 2020	50.05	+43.0%	35.00	52.10	32.55	17,49,600
Aug 2020	35.00	+2.6%	35.25	41.90	34.10	10,91,370
Jul 2020	34.10	+4.1%	32.50	37.85	31.85	7,81,980
Jun 2020	32.75	+30.2%	24.60	42.20	24.45	16,16,474
May 2020	25.15	+17.5%	21.00	27.35	19.25	3,55,423
Apr 2020	21.40	+5.2%	20.10	26.95	20.10	3,82,452
Mar 2020	20.35	+9.1%	18.40	22.10	15.00	10,48,510
Feb 2020	18.65	−20.8%	23.55	24.20	18.30	3,26,260
Jan 2020	23.55	+0.6%	23.65	26.25	23.15	19,99,944
Dec 2019	23.40	−9.5%	24.70	27.50	21.95	21,63,542
Nov 2019	25.85	−15.9%	31.00	31.90	23.35	10,97,526
Oct 2019	30.75	−26.8%	43.50	44.10	30.05	10,17,058
Sep 2019	42.00	+11.1%	37.50	49.60	36.65	51,67,326
Aug 2019	37.80	+9.9%	35.25	42.45	31.35	52,08,313
Jul 2019	34.40	+7.2%	32.10	35.65	30.05	5,04,605
Jun 2019	32.10	−11.1%	35.95	37.40	30.50	5,11,537
May 2019	36.10	−1.0%	36.90	41.90	32.55	9,28,049
Apr 2019	36.45	−7.3%	39.25	42.80	35.30	7,86,849
Mar 2019	39.30	−5.9%	42.80	47.95	39.00	5,64,863
Feb 2019	41.75	−4.4%	44.90	52.70	40.50	8,07,265
Jan 2019	43.65	−10.3%	48.00	52.10	42.15	2,84,264
Dec 2018	48.65	−13.3%	56.35	57.45	47.30	2,17,496
Nov 2018	56.10	−5.0%	61.60	64.25	52.30	2,61,406
Oct 2018	59.05	+3.3%	55.50	62.00	53.00	3,13,769
Sep 2018	57.15	−32.4%	84.90	88.40	56.60	7,25,371
Aug 2018	84.55	−2.2%	90.45	98.00	80.60	12,52,594
Jul 2018	86.45	−1.1%	87.00	93.85	75.60	12,09,613
Jun 2018	87.45	+9.8%	81.00	109.95	65.60	25,76,925
May 2018	79.65	+19.9%	67.50	81.05	58.50	12,15,817
Apr 2018	66.45	+17.0%	57.00	69.00	57.00	3,08,036
Mar 2018	56.80	−15.8%	65.10	68.45	54.35	7,13,017
Feb 2018	67.45	+11.6%	60.00	80.20	53.90	8,28,283
Jan 2018	60.45	−21.1%	75.40	83.90	59.10	20,07,858
Dec 2017	76.60	+122.7%	34.95	77.80	34.50	56,37,612
Nov 2017	34.40	−1.4%	35.60	37.25	32.60	5,49,212
Oct 2017	34.90	+5.1%	34.50	35.75	32.40	4,21,378
Sep 2017	33.20	+0.2%	32.85	38.80	32.30	7,24,290
Aug 2017	33.15	−9.8%	36.55	37.60	31.25	3,10,526
Jul 2017	36.75	−5.2%	39.45	39.90	35.35	3,68,608
Jun 2017	38.75	+2.2%	38.00	41.25	35.20	12,26,162
May 2017	37.90	−8.1%	42.50	47.25	37.50	11,04,679
Apr 2017	41.25	+22.0%	33.45	47.90	33.15	25,37,306
Mar 2017	33.80	−8.5%	37.95	38.80	33.50	5,21,431
Feb 2017	36.95	−0.3%	37.40	39.60	34.40	4,56,903
Jan 2017	37.05	+2.3%	36.90	39.65	35.55	4,31,922
Dec 2016	36.20	−7.3%	38.65	40.25	34.00	4,70,259
Nov 2016	39.05	−11.6%	43.50	44.75	33.30	11,74,533
Oct 2016	44.15	+17.0%	38.80	45.85	37.60	26,32,227
Sep 2016	37.75	+3.3%	36.00	42.70	35.10	20,72,383
Aug 2016	36.55	−6.0%	39.50	39.75	34.00	16,81,341
Jul 2016	38.90	−1.3%	39.10	42.20	38.15	20,35,302
Jun 2016	39.40	+0.3%	39.60	45.90	36.65	19,66,091
May 2016	39.30	−4.3%	40.50	44.35	36.40	15,70,364
Apr 2016	41.05	−11.1%	45.50	47.95	40.00	12,76,935
Mar 2016	46.15	+29.1%	36.70	52.80	35.30	23,82,126
Feb 2016	35.75	−17.7%	45.50	45.60	35.00	17,42,331
Jan 2016	43.45	+17.1%	37.00	56.20	34.05	1,02,39,317
Dec 2015	37.10	+15.4%	32.50	37.80	30.40	36,90,278
Nov 2015	32.15	+2.7%	31.25	35.85	26.25	30,17,235
Oct 2015	31.30	+18.8%	26.65	38.90	26.10	49,41,741
Sep 2015	26.35	−7.5%	28.45	30.50	25.75	23,15,360
Aug 2015	28.50	−19.9%	36.05	44.75	25.60	48,25,769
Jul 2015	35.60	+3.8%	34.05	36.50	32.70	49,16,069
Jun 2015	34.30	−2.8%	35.00	37.00	28.05	54,26,332
May 2015	35.30	−5.6%	37.95	37.95	31.50	45,18,539
Apr 2015	37.40	+18.2%	32.45	39.80	31.50	48,70,374
Mar 2015	31.65	0.0%	32.00	32.75	26.25	40,99,252
Feb 2015	31.65	+11.6%	28.05	34.60	28.05	34,10,399
Jan 2015	28.35	+13.4%	25.80	33.75	25.75	21,26,869
Dec 2014	25.00	−13.9%	28.80	30.60	22.05	10,84,952
Nov 2014	29.05	−16.6%	34.80	34.85	28.50	15,83,440
Oct 2014	34.85	−7.1%	37.85	38.05	31.75	19,69,791
Sep 2014	37.50	+11.4%	33.70	44.50	32.20	99,77,120
Aug 2014	33.65	−20.4%	41.85	41.90	30.40	39,30,350
Jul 2014	42.30	−15.9%	51.00	54.35	41.85	1,10,34,768
Jun 2014	50.30	+21.2%	44.00	52.70	41.80	45,39,903
May 2014	41.50	+12.3%	38.20	52.45	37.25	37,74,613
Apr 2014	36.95	−4.4%	40.40	44.20	36.55	29,05,635
Mar 2014	38.65	+24.5%	32.00	43.00	31.65	28,89,469
Feb 2014	31.05	+7.4%	28.20	34.10	27.80	1,23,855
Jan 2014	28.90	−22.7%	35.55	41.20	28.00	5,37,179
Dec 2013	37.40	+29.6%	29.50	43.45	26.80	8,60,397
Nov 2013	28.85	+12.5%	26.00	28.85	25.00	3,96,717
Oct 2013	25.65	−5.4%	27.45	28.65	24.60	3,16,580
Sep 2013	27.10	+23.5%	22.25	33.45	21.60	22,77,533
Aug 2013	21.95	−34.8%	33.70	33.95	19.35	15,26,248
Jul 2013	33.65	−8.1%	37.90	38.45	32.20	10,92,460
Jun 2013	36.60	−6.4%	39.45	43.40	36.20	10,95,436
May 2013	39.10	−13.9%	45.50	47.25	39.10	10,85,101
Apr 2013	45.40	+1.0%	45.60	47.80	43.00	11,64,703
Mar 2013	44.95	−3.2%	47.00	53.20	41.60	18,71,299
Feb 2013	46.45	−9.6%	51.25	52.70	45.00	14,57,612
Jan 2013	51.40	+10.8%	46.55	61.05	46.30	65,71,602
Dec 2012	46.40	−4.8%	49.00	52.50	45.85	10,08,607
Nov 2012	48.75	−13.3%	55.65	57.70	46.15	11,30,696
Oct 2012	56.25	+8.1%	52.10	58.20	50.00	31,10,315
Sep 2012	52.05	+15.4%	45.80	62.35	45.80	1,29,89,306
Aug 2012	45.10	+4.9%	42.50	49.95	38.95	23,85,215
Jul 2012	43.00	−11.8%	50.05	55.55	41.70	22,78,680
Jun 2012	48.75	−37.7%	78.25	78.25	45.80	41,33,220
May 2012	78.30	−12.8%	89.70	95.70	76.65	9,51,168
Apr 2012	89.80	−0.6%	91.15	105.40	89.45	11,31,780
Mar 2012	90.35	−15.0%	108.90	108.90	87.20	8,16,045
Feb 2012	106.30	−10.9%	120.10	133.30	100.55	26,93,469
Jan 2012	119.25	+35.1%	87.00	121.45	87.00	23,82,014
Dec 2011	88.30	+4.7%	86.00	94.90	75.50	15,20,987
Nov 2011	84.30	−4.0%	88.00	109.45	78.50	16,34,320
Oct 2011	87.80	+3.3%	84.00	90.20	81.10	6,94,669
Sep 2011	85.00	+7.7%	79.90	91.90	78.00	10,28,366
Aug 2011	78.95	−21.6%	100.50	101.85	74.00	10,12,299
Jul 2011	100.65	+7.8%	94.70	106.20	93.60	17,36,124
Jun 2011	93.35	+1.1%	92.55	103.25	89.10	19,61,177
May 2011	92.30	−6.2%	98.20	100.50	85.60	13,48,379
Apr 2011	98.40	+1.6%	97.50	109.50	96.00	17,45,027
Mar 2011	96.85	+6.7%	91.25	101.20	87.10	23,19,258
Feb 2011	90.80	−5.3%	96.90	113.50	85.05	25,79,216
Jan 2011	95.85	−16.8%	115.70	120.95	89.20	23,43,521
Dec 2010	115.25	−2.1%	118.75	126.90	86.00	43,35,359
Nov 2010	117.70	−19.2%	146.90	158.00	99.00	40,11,370
Oct 2010	145.75	+3.3%	142.00	151.40	132.20	41,29,726
Sep 2010	141.15	+13.5%	125.25	155.35	123.55	92,32,689
Aug 2010	124.35	+54.1%	81.90	131.40	76.75	1,95,46,698
Jul 2010	80.70	+9.4%	74.00	85.35	70.70	42,04,305
Jun 2010	73.75	+11.8%	66.95	76.90	65.15	24,47,907
May 2010	65.95	−2.8%	68.70	71.50	58.05	14,57,186
Apr 2010	67.85	+1.5%	67.15	73.50	65.15	15,60,004
Mar 2010	66.85	+6.2%	63.00	82.10	62.50	24,44,336
Feb 2010	62.95	−6.9%	68.00	72.00	62.20	12,33,959
Jan 2010	67.60	−10.9%	76.30	79.25	61.80	18,77,093
Dec 2009	75.90	+18.5%	64.25	79.40	64.25	53,67,261
Nov 2009	64.05	+4.1%	61.00	71.80	57.65	15,06,140
Oct 2009	61.55	−13.2%	71.00	74.90	59.00	30,14,807
Sep 2009	70.90	+16.5%	61.05	74.70	57.00	55,07,733
Aug 2009	60.85	+41.3%	43.00	65.30	42.80	66,85,950
Jul 2009	43.05	+0.5%	41.95	44.00	34.00	5,94,210
Jun 2009	42.85	−5.2%	46.00	48.70	36.50	9,76,808
May 2009	45.20	+56.9%	29.75	49.50	29.00	23,11,099
Apr 2009	28.80	+22.8%	23.50	32.00	23.50	7,95,294
Mar 2009	23.45	−5.6%	24.50	26.00	22.30	6,01,507
Feb 2009	24.85	−5.9%	25.55	31.25	24.55	9,27,354
Jan 2009	26.40	−9.0%	29.00	32.95	25.55	3,90,164
Dec 2008	29.00	+16.2%	25.50	33.80	24.25	3,15,008
Nov 2008	24.95	−5.0%	26.25	30.40	24.00	3,51,681
Oct 2008	26.25	−30.0%	37.40	37.60	22.55	5,05,942
Sep 2008	37.50	−20.0%	47.00	49.80	35.00	4,01,387
Aug 2008	46.85	−2.6%	48.20	54.80	46.00	6,45,178
Jul 2008	48.10	+14.8%	41.10	52.60	39.00	7,76,265
Jun 2008	41.90	−14.7%	50.00	54.00	41.25	8,32,164
May 2008	49.10	−9.4%	55.00	56.85	47.00	5,41,055
Apr 2008	54.20	+21.3%	45.00	58.80	43.15	10,69,257
Mar 2008	44.70	−23.8%	57.55	61.90	37.05	11,42,925
Feb 2008	58.65	+3.0%	56.00	68.40	52.50	9,12,382
Jan 2008	56.95	−34.4%	88.00	99.90	46.60	36,86,542
Dec 2007	86.80	+53.4%	57.40	88.00	56.65	64,20,978
Nov 2007	56.60	+4.7%	52.80	66.70	49.00	22,31,022
Oct 2007	54.05	−5.1%	57.15	58.00	49.00	12,93,478
Sep 2007	56.95	+7.5%	56.50	61.40	53.60	20,34,009
Aug 2007	53.00	−13.3%	61.15	62.50	50.60	14,51,572
Jul 2007	61.15	+4.4%	58.60	74.80	57.30	37,25,188
Jun 2007	58.60	+5.3%	55.50	63.50	55.50	13,09,595
May 2007	55.65	−7.9%	59.55	62.00	55.10	8,32,498
Apr 2007	60.40	+8.0%	56.25	63.40	54.65	8,92,608
Mar 2007	55.95	−7.6%	60.75	64.25	51.15	11,72,935
Feb 2007	60.55	−7.1%	66.00	85.20	54.50	50,43,814
Jan 2007	65.15	–	54.10	74.00	53.90	32,09,335

₹ 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
30 Oct 2026	417.90	426.60	352.35	368.20	387.33	36,07,659	31.1%
29 Oct 2026	381.00	425.00	373.05	409.80	404.24	35,39,164	31.9%
28 Oct 2026	376.20	382.00	363.00	378.95	375.47	5,89,736	43.1%
27 Oct 2026	335.00	376.00	335.00	368.80	360.39	8,50,817	57.4%
26 Oct 2026	320.00	344.20	316.00	337.05	336.32	4,14,766	47.2%
23 Oct 2026	345.00	348.70	321.15	327.45	330.50	6,58,248	52.8%
22 Oct 2026	337.00	350.55	336.00	345.35	343.25	2,69,569	44.4%
21 Oct 2026	353.00	366.00	336.80	342.50	345.45	6,44,437	59.4%
19 Oct 2026	358.85	364.00	350.00	351.90	357.07	2,30,552	49.8%
16 Oct 2026	358.00	370.00	352.00	359.25	360.42	3,09,979	40.9%
15 Oct 2026	366.90	377.20	355.00	357.95	363.59	2,62,152	45.0%
14 Oct 2026	363.00	374.85	356.25	369.70	367.16	3,54,561	51.4%
13 Oct 2026	363.50	367.25	345.00	361.35	354.68	3,65,436	44.6%
12 Oct 2026	362.25	373.20	355.00	361.05	365.34	3,05,213	40.6%
9 Oct 2026	367.00	375.70	350.00	360.90	359.51	6,00,512	46.8%
8 Oct 2026	391.50	394.15	359.35	366.10	371.57	8,20,418	45.4%
7 Oct 2026	403.40	404.90	388.00	391.10	395.05	2,62,328	53.7%
6 Oct 2026	388.70	401.50	386.90	400.45	394.05	3,69,560	46.0%
5 Oct 2026	399.00	410.00	383.75	385.75	389.72	3,46,248	49.7%
1 Oct 2026	388.60	409.90	379.50	395.15	395.44	7,49,983	31.7%
30 Sep 2026	417.25	424.75	382.00	388.75	401.26	8,05,121	47.0%
29 Sep 2026	409.10	417.25	403.15	413.10	410.31	4,45,415	37.1%

Prices in ₹ per share as traded, not adjusted.