Inspirisys Solutions share price history

NSE: INSPIRISYSBSE: 532774IT - ServicesSmall Cap

Inspirisys Solutions Limited · Formerly Accel Frontline · Face value ₹10 · Listed Oct 2006

₹84.52₹2.04 (2.47%)BSE ₹85.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹82.48.

28 Oct: open ₹83.80, high ₹87.00, low ₹82.48

52-week range of traded prices to 28 Oct 2026

₹69.92Low, 30 Mar 2026₹133.90High, 1 Jun 2026

Next results date: the board meets on 11 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹335 Cr2,028th largest listed
P/E: 8.62
P/B: 3.34
Dividend yield: Nonein the last 12 months
ROE: 49.0%
ROCE: 18.4%
Debt to equity: 0.79
Volume, NSE: 4,400

Inspirisys Solutions share price by year, month and day

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

Inspirisys Solutions' share price is on record from 2 Jan 2007, when it closed at ₹65.30, to 28 Oct 2026. Its highest close was ₹185.73 on 1 Aug 2024 and its lowest ₹18.10 on 23 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	84.52	−5.0%	132.05	71.44	88.51	133.90	69.92	24,33,135
2025	88.95	−18.7%	114.48	68.41	110.03	120.74	66.55	47,98,823
2024	109.45	+20.6%	185.73	90.73	91.50	192.90	86.50	49,96,575
2023	90.75	+51.3%	93.55	40.05	55.60	97.00	38.05	69,19,555
2022	60.00	−19.4%	99.60	44.85	78.15	99.65	42.80	40,86,742
2021	74.45	+111.5%	74.55	33.55	36.70	76.30	31.55	97,70,026
2020	35.20	+2.6%	40.60	18.10	34.95	44.00	16.45	37,14,014
2019	34.30	−41.0%	59.00	34.30	58.55	59.90	33.55	11,93,173
2018	58.15	+27.5%	87.40	46.85	54.00	90.40	43.35	50,86,420
2017	45.60	−15.3%	77.10	31.25	54.50	81.65	30.30	46,07,713
2016	53.85	−38.9%	90.45	39.70	87.20	92.45	37.05	71,62,524
2015	88.15	−5.2%	120.20	61.20	88.50	124.65	58.05	1,08,13,612
2014	93.00	+115.8%	124.20	40.55	43.10	130.40	40.00	35,95,852
2013	43.10	+36.4%	43.15	18.60	31.75	44.45	17.60	25,40,128
2012	31.60	−14.6%	39.00	28.05	36.20	41.90	24.90	27,38,516
2011	37.00	−26.4%	51.05	34.15	50.60	54.00	32.55	22,73,239
2010	50.25	−26.8%	68.85	45.50	69.70	72.90	44.30	1,34,50,291
2009	68.65	+1.0%	73.35	43.55	67.00	76.90	41.80	78,36,166
2008	68.00	−47.7%	128.90	40.50	135.80	135.80	39.00	15,96,946
2007	130.05	–	155.85	45.10	65.00	162.50	43.60	2,17,56,437

₹ 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	84.52	−3.0%	87.00	90.00	74.02	82,391
Sep 2026	87.16	−2.1%	89.50	95.77	78.20	1,08,200
Aug 2026	89.04	−10.1%	97.00	104.95	83.10	1,31,078
Jul 2026	99.00	−4.9%	106.99	108.60	95.10	95,544
Jun 2026	104.13	−19.0%	131.45	133.90	104.00	1,84,153
May 2026	128.51	+54.8%	83.00	132.05	82.00	8,65,862
Apr 2026	83.00	+16.2%	74.00	89.90	73.06	1,35,049
Mar 2026	71.44	−17.5%	86.14	89.90	69.92	2,11,552
Feb 2026	86.57	+2.6%	87.89	105.00	81.00	4,42,645
Jan 2026	84.40	−5.1%	88.51	92.00	76.05	1,76,661
Dec 2025	88.95	−6.7%	99.79	99.79	85.00	1,49,296
Nov 2025	95.34	+7.0%	88.01	109.81	86.00	4,05,865
Oct 2025	89.12	−6.2%	95.05	98.96	84.05	1,83,027
Sep 2025	94.98	−3.3%	98.18	101.85	90.35	1,41,984
Aug 2025	98.18	−7.8%	108.70	110.00	96.32	1,24,210
Jul 2025	106.52	−6.0%	114.89	117.99	100.25	2,55,693
Jun 2025	113.26	+6.9%	105.25	115.00	94.06	4,95,742
May 2025	105.96	+34.6%	78.74	120.74	74.30	17,41,736
Apr 2025	78.75	+6.8%	77.67	91.60	66.55	3,08,399
Mar 2025	73.74	−5.9%	72.55	89.50	69.00	5,38,303
Feb 2025	78.40	−16.9%	97.00	101.00	77.50	2,62,009
Jan 2025	94.35	−13.8%	110.03	116.99	85.75	1,92,559
Dec 2024	109.45	+0.1%	113.45	127.50	107.02	4,97,834
Nov 2024	109.35	+0.3%	111.18	122.29	97.16	1,27,664
Oct 2024	109.00	−6.5%	117.00	130.00	103.28	2,06,221
Sep 2024	116.63	−29.4%	165.23	165.23	115.02	4,47,569
Aug 2024	165.23	−10.1%	189.99	192.90	140.50	9,01,453
Jul 2024	183.72	+59.8%	120.50	183.99	110.96	10,72,331
Jun 2024	114.99	+16.1%	94.10	117.47	86.50	1,41,248
May 2024	99.05	−18.5%	115.45	115.45	99.05	216
Apr 2024	121.50	+15.4%	101.00	127.90	101.00	4,59,819
Mar 2024	105.30	−0.2%	105.50	115.75	100.25	77,406
Feb 2024	105.50	−6.3%	114.80	124.05	105.10	2,36,398
Jan 2024	112.55	+24.0%	91.50	112.55	88.00	8,28,416
Dec 2023	90.75	+15.6%	77.00	94.90	77.00	8,19,259
Nov 2023	78.50	+21.8%	64.45	97.00	64.45	20,49,225
Oct 2023	64.45	+5.6%	64.10	77.70	57.10	4,34,870
Sep 2023	61.05	−10.6%	68.30	68.75	60.00	1,39,550
Aug 2023	68.30	−0.1%	70.80	82.00	67.00	2,22,179
Jul 2023	68.35	−15.9%	79.65	80.00	67.00	1,38,522
Jun 2023	81.25	+21.7%	69.00	86.40	66.10	7,81,434
May 2023	66.75	+20.5%	54.00	68.00	50.50	5,94,175
Apr 2023	55.40	+25.3%	44.20	62.50	41.50	7,55,529
Mar 2023	44.20	−0.2%	46.00	53.00	38.05	5,68,065
Feb 2023	44.30	−19.8%	54.75	55.20	44.10	1,79,819
Jan 2023	55.25	−7.9%	55.60	62.95	49.00	2,36,928
Dec 2022	60.00	+2.8%	59.25	65.05	50.45	5,93,085
Nov 2022	58.35	+24.0%	47.30	59.70	42.80	6,34,359
Oct 2022	47.05	+0.5%	46.05	55.55	44.50	4,30,717
Sep 2022	46.80	−15.9%	57.30	68.80	46.00	5,70,313
Aug 2022	55.65	−0.6%	58.40	61.30	50.25	1,14,590
Jul 2022	56.00	−17.6%	65.60	68.40	55.40	62,296
Jun 2022	68.00	+10.7%	62.25	73.90	56.30	3,25,752
May 2022	61.45	+22.7%	52.60	64.75	46.00	3,38,240
Apr 2022	50.10	−13.4%	60.70	63.65	47.55	1,18,297
Mar 2022	57.85	−17.0%	66.25	69.35	51.30	3,17,569
Feb 2022	69.70	−18.5%	81.25	81.25	69.70	752
Jan 2022	85.50	+14.8%	78.15	99.65	78.15	5,80,772
Dec 2021	74.45	+52.7%	49.30	76.30	48.70	21,46,031
Nov 2021	48.75	+16.1%	42.55	56.25	41.15	11,18,455
Oct 2021	42.00	−10.7%	46.00	51.90	40.30	3,28,723
Sep 2021	47.05	−3.4%	49.70	51.00	44.00	2,05,472
Aug 2021	48.70	−29.8%	69.00	70.40	45.25	3,68,926
Jul 2021	69.35	+29.9%	54.55	71.85	53.00	9,84,047
Jun 2021	53.40	+21.4%	44.80	58.50	42.05	12,11,096
May 2021	44.00	−7.9%	48.85	51.25	40.25	7,31,596
Apr 2021	47.75	+6.7%	43.35	57.40	41.20	9,11,518
Mar 2021	44.75	+21.6%	39.35	49.40	36.10	6,01,816
Feb 2021	36.80	+3.2%	36.80	41.10	33.55	3,17,070
Jan 2021	35.65	+1.3%	36.70	40.85	31.55	8,45,276
Dec 2020	35.20	+19.7%	29.40	37.00	28.30	7,27,683
Nov 2020	29.40	+9.5%	27.00	30.45	25.80	1,56,488
Oct 2020	26.85	−9.0%	28.30	29.40	25.60	75,930
Sep 2020	29.50	−5.3%	31.15	32.60	27.60	1,25,037
Aug 2020	31.15	+24.4%	26.00	36.30	25.10	5,82,923
Jul 2020	25.05	+8.0%	22.95	37.45	21.10	9,59,372
Jun 2020	23.20	+12.1%	20.65	29.50	20.25	3,26,674
May 2020	20.70	−3.0%	22.45	23.80	18.35	76,201
Apr 2020	21.35	+5.2%	21.90	23.50	17.65	1,22,383
Mar 2020	20.30	−32.0%	30.00	32.45	16.45	1,77,279
Feb 2020	29.85	−19.8%	36.55	41.60	28.00	2,01,649
Jan 2020	37.20	+8.5%	34.95	44.00	32.25	1,82,395
Dec 2019	34.30	−12.4%	38.20	42.85	33.80	95,413
Nov 2019	39.15	−14.3%	45.05	50.05	36.00	1,22,524
Oct 2019	45.70	0.0%	45.05	49.95	38.95	46,386
Sep 2019	45.70	+6.2%	42.00	53.60	39.95	97,533
Aug 2019	43.05	+16.7%	36.00	47.35	33.55	1,13,849
Jul 2019	36.90	−21.5%	45.65	49.00	36.00	72,469
Jun 2019	47.00	−7.0%	50.95	53.00	41.25	36,854
May 2019	50.55	+1.7%	47.50	54.50	44.00	1,18,930
Apr 2019	49.70	−5.4%	52.60	58.40	47.00	93,204
Mar 2019	52.55	+3.0%	54.40	57.90	49.60	1,73,396
Feb 2019	51.00	+2.0%	50.00	56.00	38.50	1,09,303
Jan 2019	50.00	−14.0%	58.55	59.90	48.95	1,13,312
Dec 2018	58.15	−7.0%	63.35	64.70	54.00	2,09,841
Nov 2018	62.55	−1.7%	65.00	65.45	58.10	1,85,893
Oct 2018	63.60	−2.8%	64.40	68.00	49.55	4,36,238
Sep 2018	65.40	−15.7%	81.40	85.00	64.45	6,40,674
Aug 2018	77.55	+52.5%	51.70	90.40	48.10	17,80,632
Jul 2018	50.85	−6.3%	53.10	57.15	43.35	85,084
Jun 2018	54.25	+1.5%	51.55	66.95	50.00	1,76,168
May 2018	53.45	−10.0%	63.50	64.85	45.30	2,96,085
Apr 2018	59.40	+12.0%	54.40	59.40	46.00	1,38,728
Mar 2018	53.05	−3.2%	55.05	59.50	51.65	2,61,404
Feb 2018	54.80	−6.1%	59.40	59.40	45.65	2,58,735
Jan 2018	58.35	+28.0%	54.00	72.75	54.00	6,16,938
Dec 2017	45.60	+18.1%	40.50	45.60	37.00	86,126
Nov 2017	38.60	+21.2%	30.50	38.60	30.30	32,903
Oct 2017	31.85	−9.5%	33.45	33.45	31.80	6,797
Sep 2017	35.20	−6.3%	39.40	39.40	35.20	5,925
Aug 2017	37.55	−16.6%	44.85	44.85	30.50	49,162
Jul 2017	45.00	−4.3%	45.50	57.20	42.40	1,38,819
Jun 2017	47.00	−18.3%	55.20	57.00	46.55	1,30,284
May 2017	57.50	−20.5%	71.25	71.25	54.15	3,91,636
Apr 2017	72.35	+1.5%	70.00	81.65	67.50	10,34,565
Mar 2017	71.30	+4.0%	68.95	78.80	61.30	12,32,170
Feb 2017	68.55	+15.9%	59.15	72.85	58.15	9,06,243
Jan 2017	59.15	+9.8%	54.50	63.95	54.05	5,93,083
Dec 2016	53.85	−10.1%	61.50	62.50	50.10	2,99,538
Nov 2016	59.90	−2.0%	61.50	72.00	51.50	12,08,063
Oct 2016	61.10	+2.9%	60.60	66.80	57.80	5,56,813
Sep 2016	59.40	−15.0%	70.00	70.40	56.00	3,42,228
Aug 2016	69.85	+28.4%	54.60	76.00	48.50	12,06,849
Jul 2016	54.40	−0.7%	55.00	62.00	54.00	1,75,618
Jun 2016	54.80	+8.9%	50.70	58.15	50.00	1,83,688
May 2016	50.30	−23.8%	67.10	70.00	48.50	3,19,791
Apr 2016	66.00	+30.3%	49.60	66.05	47.65	7,00,848
Mar 2016	50.65	+23.2%	41.60	61.50	41.10	7,32,622
Feb 2016	41.10	−42.1%	73.05	73.40	37.05	8,49,058
Jan 2016	70.95	−19.5%	87.20	92.45	64.50	5,87,408
Dec 2015	88.15	+13.4%	78.80	92.90	66.10	9,81,375
Nov 2015	77.75	−6.6%	84.50	85.00	67.55	4,77,725
Oct 2015	83.20	+23.9%	68.90	96.95	65.55	10,64,831
Sep 2015	67.15	−3.0%	68.00	75.00	58.20	6,36,076
Aug 2015	69.20	−32.8%	103.00	112.90	58.05	16,31,623
Jul 2015	103.00	+39.5%	71.05	124.65	71.05	26,93,083
Jun 2015	73.85	+2.0%	71.75	75.00	65.15	1,53,666
May 2015	72.40	+2.3%	70.10	78.35	61.20	2,98,281
Apr 2015	70.75	+7.7%	65.25	85.75	65.25	4,87,118
Mar 2015	65.70	−12.4%	77.20	77.20	62.00	4,14,645
Feb 2015	75.00	−12.5%	83.75	93.75	69.95	18,02,234
Jan 2015	85.70	−7.8%	88.50	100.95	83.40	1,72,955
Dec 2014	93.00	−18.0%	117.40	126.95	87.15	2,78,346
Nov 2014	113.40	+63.9%	70.00	130.40	70.00	4,82,150
Oct 2014	69.20	+1.7%	70.95	74.00	58.20	1,04,812
Sep 2014	68.05	+18.3%	57.25	79.85	54.00	2,71,070
Aug 2014	57.50	+30.4%	46.00	60.90	40.00	3,06,004
Jul 2014	44.10	−8.5%	46.25	50.25	43.75	48,025
Jun 2014	48.20	+13.4%	43.45	54.75	42.60	1,15,034
May 2014	42.50	+0.7%	42.10	48.90	42.00	86,210
Apr 2014	42.20	−0.9%	42.30	45.70	41.40	76,382
Mar 2014	42.60	−2.3%	41.70	46.85	40.50	56,475
Feb 2014	43.60	−1.2%	44.20	47.70	43.05	13,00,323
Jan 2014	44.15	+2.4%	43.10	45.00	43.10	4,71,021
Dec 2013	43.10	+17.6%	36.60	44.45	33.05	9,05,257
Nov 2013	36.65	+21.8%	29.60	38.50	26.10	4,43,482
Oct 2013	30.10	+50.5%	20.00	32.95	18.35	2,32,659
Sep 2013	20.00	0.0%	21.25	24.00	17.60	58,287
Aug 2013	20.00	+2.3%	19.05	23.10	18.75	52,299
Jul 2013	19.55	−15.9%	23.00	25.95	19.40	43,998
Jun 2013	23.25	−6.8%	24.75	26.00	21.45	37,594
May 2013	24.95	−12.9%	29.00	31.00	24.30	49,761
Apr 2013	28.65	+14.4%	25.30	38.00	24.35	2,59,260
Mar 2013	25.05	−9.6%	27.70	32.75	23.35	52,624
Feb 2013	27.70	−10.1%	31.90	34.75	26.40	30,296
Jan 2013	30.80	−2.5%	31.75	34.00	29.00	3,74,611
Dec 2012	31.60	−7.2%	34.30	38.00	30.50	4,88,505
Nov 2012	34.05	+1.2%	34.05	35.50	31.05	4,93,066
Oct 2012	33.65	+6.2%	31.95	38.00	30.35	1,36,503
Sep 2012	31.70	+3.4%	31.00	33.50	30.70	85,009
Aug 2012	30.65	+2.0%	30.00	36.10	29.35	1,65,613
Jul 2012	30.05	−0.3%	29.55	38.40	28.00	6,19,986
Jun 2012	30.15	−12.4%	33.60	35.50	24.90	2,71,432
May 2012	34.40	−4.4%	36.90	37.95	33.25	73,359
Apr 2012	36.00	−1.1%	35.15	37.80	33.50	57,641
Mar 2012	36.40	+0.7%	36.40	39.95	32.25	1,51,775
Feb 2012	36.15	−1.4%	36.85	39.00	34.35	1,29,932
Jan 2012	36.65	−0.9%	36.20	41.90	35.50	65,695
Dec 2011	37.00	+2.1%	36.50	41.00	32.55	96,441
Nov 2011	36.25	−12.8%	40.90	44.75	34.00	1,54,177
Oct 2011	41.55	+9.9%	36.20	43.50	33.05	2,70,188
Sep 2011	37.80	−0.4%	38.50	41.50	36.95	1,36,462
Aug 2011	37.95	−13.8%	44.00	46.50	36.85	1,58,590
Jul 2011	44.05	+4.6%	43.50	49.80	40.20	2,27,718
Jun 2011	42.10	−5.4%	44.00	46.80	41.00	1,44,725
May 2011	44.50	−5.6%	48.00	49.75	42.20	3,51,549
Apr 2011	47.15	+14.3%	41.10	54.00	41.05	3,91,111
Mar 2011	41.25	+1.7%	40.15	46.00	38.40	1,11,343
Feb 2011	40.55	−9.2%	46.50	49.00	39.75	1,24,296
Jan 2011	44.65	−11.1%	50.60	51.95	44.40	1,06,639
Dec 2010	50.25	+7.1%	48.45	52.90	45.25	2,96,423
Nov 2010	46.90	−2.1%	48.00	72.35	45.30	56,82,877
Oct 2010	47.90	−3.4%	49.00	52.00	47.15	1,20,392
Sep 2010	49.60	+0.5%	48.40	55.90	48.40	1,36,160
Aug 2010	49.35	+1.2%	48.35	53.00	48.25	78,718
Jul 2010	48.75	−4.6%	51.05	52.20	47.10	1,09,751
Jun 2010	51.10	−19.0%	61.30	72.90	48.20	31,37,494
May 2010	63.10	+31.0%	47.90	64.60	44.50	30,06,958
Apr 2010	48.15	+1.5%	47.05	53.20	47.05	1,48,835
Mar 2010	47.45	+4.2%	46.20	53.55	44.30	1,90,578
Feb 2010	45.55	−3.5%	45.55	50.50	44.55	92,078
Jan 2010	47.20	−31.2%	69.70	69.70	45.50	4,50,027
Dec 2009	68.65	+49.7%	46.10	75.45	46.10	35,65,214
Nov 2009	45.85	−1.4%	46.10	49.85	42.25	96,196
Oct 2009	46.50	−13.3%	53.20	58.00	45.20	2,38,854
Sep 2009	53.65	+1.0%	52.70	60.35	48.30	6,28,864
Aug 2009	53.10	+14.3%	46.50	62.70	44.35	17,03,262
Jul 2009	46.45	−4.8%	48.60	52.50	41.80	3,30,950
Jun 2009	48.80	−19.0%	62.00	74.00	47.00	5,49,181
May 2009	60.25	+20.5%	50.00	76.00	46.00	5,28,713
Apr 2009	50.00	+7.5%	47.00	55.00	46.00	33,092
Mar 2009	46.50	−21.1%	62.75	62.75	45.00	20,002
Feb 2009	58.95	−4.1%	61.40	70.00	54.00	43,979
Jan 2009	61.50	−9.6%	67.00	76.90	59.60	97,859
Dec 2008	68.00	+44.4%	45.20	71.40	45.20	54,404
Nov 2008	47.10	−3.8%	52.90	60.00	39.00	24,791
Oct 2008	48.95	−32.0%	72.00	79.00	43.00	31,943
Sep 2008	72.00	−19.3%	86.00	97.50	64.00	57,344
Aug 2008	89.20	+7.0%	84.40	90.85	78.00	57,081
Jul 2008	83.40	−1.9%	85.00	91.95	80.05	75,977
Jun 2008	85.00	−0.3%	85.00	88.00	74.20	1,04,569
May 2008	85.25	+0.5%	87.95	93.85	78.00	69,883
Apr 2008	84.80	0.0%	88.80	98.45	80.55	1,32,080
Mar 2008	84.80	−10.8%	95.00	120.00	75.05	3,54,781
Feb 2008	95.10	−5.0%	100.10	109.80	90.00	2,34,346
Jan 2008	100.10	−23.0%	135.80	135.80	85.00	3,99,747
Dec 2007	130.05	+57.9%	83.50	162.50	71.00	17,42,683
Nov 2007	82.35	+12.7%	72.25	85.95	58.25	5,33,941
Oct 2007	73.05	−0.4%	75.90	91.90	67.85	16,03,616
Sep 2007	73.35	+61.6%	47.75	83.00	45.00	23,26,294
Aug 2007	45.40	−18.3%	55.25	56.00	43.60	3,66,040
Jul 2007	55.60	−9.7%	61.55	66.00	52.50	3,91,857
Jun 2007	61.55	+7.0%	59.95	64.00	55.00	3,87,518
May 2007	57.55	−11.7%	64.25	68.00	54.30	2,59,692
Apr 2007	65.15	+7.7%	63.55	74.00	57.55	2,58,311
Mar 2007	60.50	−18.5%	72.00	77.90	53.00	6,05,834
Feb 2007	74.25	−24.5%	99.20	120.65	74.25	42,05,291
Jan 2007	98.35	–	65.00	105.80	64.40	90,75,360

₹ 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	83.80	87.00	82.48	84.52	84.96	4,400	–
27 Oct 2026	82.00	86.90	81.00	82.48	81.87	6,894	83.4%
26 Oct 2026	79.67	81.84	77.50	81.08	79.16	3,572	87.9%
23 Oct 2026	80.00	85.72	74.02	79.28	77.95	6,287	64.2%
22 Oct 2026	78.00	81.80	77.00	77.94	79.66	5,137	85.2%
21 Oct 2026	83.00	83.00	77.06	78.79	79.39	3,923	73.0%
19 Oct 2026	83.00	84.90	80.01	82.07	82.98	6,902	90.9%
16 Oct 2026	83.80	83.80	81.00	82.17	82.57	5,251	85.3%
15 Oct 2026	83.49	88.30	81.00	81.25	82.91	3,054	75.9%
14 Oct 2026	83.90	83.95	82.12	83.49	83.20	5,350	94.4%
13 Oct 2026	81.80	83.89	79.00	82.44	81.79	5,317	71.9%
12 Oct 2026	82.05	90.00	80.00	81.13	81.79	8,058	87.9%
9 Oct 2026	84.00	86.00	83.00	84.99	84.33	1,117	94.8%
8 Oct 2026	84.10	85.99	81.60	84.39	83.44	2,145	74.3%
7 Oct 2026	84.00	85.00	83.50	83.74	84.45	2,054	95.0%
6 Oct 2026	84.00	85.79	82.60	83.76	83.36	1,388	68.6%
5 Oct 2026	84.00	85.79	83.00	83.02	83.89	5,653	86.2%
1 Oct 2026	87.00	87.98	83.00	83.83	84.89	5,889	88.6%
30 Sep 2026	84.22	90.00	84.22	87.16	86.86	5,963	74.8%
29 Sep 2026	85.49	87.99	84.51	85.92	85.32	5,984	76.4%
28 Sep 2026	92.00	92.00	84.71	84.99	85.52	12,501	90.2%
25 Sep 2026	91.80	91.80	86.15	88.48	87.54	5,958	87.2%

Prices in ₹ per share as traded, not adjusted.