IZMO share price history

NSE: IZMOBSE: 532341IT - ServicesSmall Cap

IZMO Limited · Formerly Logix Microsystems · Face value ₹10 · Listed Jul 2000 on BSE, Feb 2007 on NSE

₹717.30₹18.80 (2.69%)BSE ₹717.70

Share price at the NSE close on 27 Oct 2026. Previous close ₹698.50.

27 Oct: open ₹716.55, high ₹729.00, low ₹698.60

52-week range of traded prices to 27 Oct 2026

₹562.00Low, 1 Feb 2026₹1,175.40High, 17 Jul 2026

Market cap: ₹1,075 Cr1,413th largest listed
P/E: 19.99
P/B: 2.63
Dividend yield: Nonein the last 12 months
ROE: 14.0%
ROCE: 10.1%
Debt to equity: 0.01
Volume, NSE: 54,44038.8% delivered

IZMO share price by year, month and day

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

IZMO's share price is on record from 2 Jan 2007, when it closed at ₹268.25, to 27 Oct 2026. Its highest close was ₹1,348.70 on 26 Sep 2025 and its lowest ₹6.00 on 8 Aug 2013. 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	717.30	−11.7%	1,124.00	573.70	812.15	1,175.40	562.00	2,62,93,098
2025	812.15	+48.8%	1,348.70	241.75	548.00	1,374.70	229.70	2,53,80,818
2024	545.70	+117.5%	633.85	248.65	260.00	649.45	238.60	2,28,22,697
2023	250.90	+238.6%	269.00	70.75	75.55	273.25	69.70	4,22,58,109
2022	74.10	−16.1%	100.75	64.80	90.00	104.15	63.95	1,66,27,232
2021	88.35	+87.8%	142.10	45.60	48.85	149.20	43.60	2,97,28,651
2020	47.05	+94.4%	55.80	10.80	24.85	58.40	10.30	52,27,525
2019	24.20	−64.4%	68.75	21.45	67.85	71.05	21.00	42,94,021
2018	67.95	−11.2%	115.30	56.50	76.00	119.80	54.25	3,77,20,690
2017	76.50	+60.4%	80.65	45.10	47.70	84.50	42.85	2,03,42,412
2016	47.70	−35.0%	74.05	38.75	74.00	75.80	35.10	1,64,70,711
2015	73.40	+288.4%	84.70	19.70	19.05	87.00	18.75	3,16,11,955
2014	18.90	+121.1%	25.80	7.85	8.95	27.00	7.75	65,17,939
2013	8.55	−59.7%	22.25	6.00	21.10	22.30	6.00	14,52,332
2012	21.20	+21.8%	26.25	16.70	17.30	28.20	16.45	22,51,731
2011	17.40	−40.0%	31.60	12.00	29.10	33.85	11.70	44,29,328
2010	29.00	−50.8%	67.00	28.10	59.90	68.45	24.40	71,28,513
2009	58.95	−21.5%	89.90	33.50	77.95	93.00	32.10	37,85,269
2008	75.05	−81.0%	388.95	43.20	394.00	394.00	41.10	22,84,768
2007BSE close	394.80	–	394.80	175.80	273.00	410.00	168.00	19,67,499

₹ 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	717.30	−18.0%	889.95	928.80	685.50	14,78,278
Sep 2026	874.80	+5.0%	833.00	989.00	818.40	35,00,620
Aug 2026	833.00	−16.1%	997.00	1,083.35	825.20	19,63,107
Jul 2026	992.90	−2.6%	1,035.00	1,175.40	911.70	26,14,710
Jun 2026	1,019.65	+35.8%	788.40	1,129.00	788.40	38,15,133
May 2026	750.90	+5.9%	704.00	756.45	626.30	11,96,101
Apr 2026	709.40	+15.2%	624.00	763.00	620.00	6,86,384
Mar 2026	615.90	−16.9%	706.00	783.25	615.90	8,22,254
Feb 2026	741.55	+23.7%	598.00	915.00	562.00	83,91,066
Jan 2026	599.30	−26.2%	812.15	835.00	580.75	18,25,445
Dec 2025	812.15	−9.5%	907.00	938.00	777.05	16,19,137
Nov 2025	897.65	+9.5%	825.00	1,020.00	809.10	11,94,731
Oct 2025	819.70	−32.7%	1,156.50	1,156.50	760.10	24,71,415
Sep 2025	1,217.25	+81.3%	655.00	1,374.70	605.95	29,95,043
Aug 2025	671.35	+81.9%	368.05	738.40	350.05	1,34,39,695
Jul 2025	369.00	+3.1%	359.65	440.00	359.65	9,79,832
Jun 2025	357.90	+15.4%	310.00	383.15	295.00	4,89,219
May 2025	310.05	+7.2%	287.00	334.85	263.50	2,77,132
Apr 2025	289.25	+8.2%	267.25	342.90	259.00	3,81,585
Mar 2025	267.25	+5.0%	244.10	302.90	229.70	3,89,729
Feb 2025	254.45	−41.2%	435.50	450.00	254.45	5,97,146
Jan 2025	432.40	−20.8%	548.00	578.00	407.10	5,46,154
Dec 2024	545.70	+13.1%	494.00	649.45	486.10	35,71,909
Nov 2024	482.30	+33.9%	360.10	509.95	351.00	12,87,017
Oct 2024	360.10	−16.7%	423.55	423.55	338.40	3,70,864
Sep 2024	432.20	+5.9%	419.00	494.00	375.00	7,51,855
Aug 2024	408.10	−17.4%	502.00	506.95	384.55	13,84,630
Jul 2024	494.10	+42.2%	347.50	558.95	340.10	63,58,394
Jun 2024	347.35	+19.3%	304.00	368.45	262.80	26,75,487
May 2024	291.10	−13.1%	331.20	345.20	282.95	12,73,515
Apr 2024	334.95	+23.8%	283.95	373.00	278.10	26,12,860
Mar 2024	270.45	−7.3%	290.95	304.80	238.60	8,59,221
Feb 2024	291.70	−4.0%	304.00	328.25	264.95	5,54,356
Jan 2024	304.00	+21.2%	260.00	315.00	243.30	11,22,589
Dec 2023	250.90	−4.9%	265.00	270.00	221.20	7,00,214
Nov 2023	263.90	+31.6%	200.60	273.25	194.00	11,92,243
Oct 2023	200.60	+7.7%	186.20	203.00	181.20	4,98,735
Sep 2023	186.20	−6.7%	197.00	207.80	174.00	11,13,013
Aug 2023	199.60	+4.5%	187.15	205.50	150.25	5,69,940
Jul 2023	190.95	+0.4%	190.00	227.00	181.00	12,02,518
Jun 2023	190.10	+10.6%	178.00	257.00	175.65	57,55,782
May 2023	171.90	+37.9%	125.45	171.90	112.00	68,94,640
Apr 2023	124.65	+2.8%	124.90	156.05	121.55	71,01,488
Mar 2023	121.25	+49.0%	81.00	126.85	76.60	1,23,55,816
Feb 2023	81.40	+14.2%	72.60	104.25	69.70	45,11,735
Jan 2023	71.25	−3.8%	75.55	77.95	70.50	3,61,985
Dec 2022	74.10	−12.2%	85.70	87.80	70.40	10,45,411
Nov 2022	84.40	+24.2%	69.20	92.00	67.55	23,34,170
Oct 2022	67.95	−3.7%	70.55	77.00	66.80	3,73,971
Sep 2022	70.55	−1.2%	71.70	84.00	69.50	15,29,373
Aug 2022	71.40	−3.1%	74.90	75.70	67.05	5,21,566
Jul 2022	73.70	+4.8%	69.50	83.90	68.15	11,09,955
Jun 2022	70.35	−4.7%	75.25	88.80	63.95	13,07,471
May 2022	73.85	−13.6%	87.00	87.65	66.00	8,06,280
Apr 2022	85.50	+2.8%	84.40	100.90	83.00	11,57,684
Mar 2022	83.15	−1.2%	83.30	92.05	78.90	10,61,789
Feb 2022	84.15	−6.2%	91.80	103.10	77.15	24,65,137
Jan 2022	89.70	+1.5%	90.00	104.15	87.20	29,14,425
Dec 2021	88.35	+25.0%	72.80	99.85	70.00	30,68,254
Nov 2021	70.70	−22.1%	93.95	98.00	64.60	21,65,578
Oct 2021	90.75	−0.9%	91.00	100.85	85.30	9,87,125
Sep 2021	91.60	−7.8%	97.05	102.50	89.45	12,28,368
Aug 2021	99.35	−30.1%	149.20	149.20	89.00	46,70,891
Jul 2021	142.10	+68.7%	85.00	142.10	81.15	65,35,286
Jun 2021	84.25	+10.6%	77.35	95.00	74.00	36,87,347
May 2021	76.15	+11.7%	69.55	92.40	69.00	26,82,957
Apr 2021	68.15	+33.9%	49.70	76.40	49.70	23,50,908
Mar 2021	50.90	−11.1%	58.40	60.10	47.45	6,61,991
Feb 2021	57.25	+22.7%	48.35	62.55	44.50	10,98,689
Jan 2021	46.65	−0.9%	48.85	53.50	43.60	5,91,257
Dec 2020	47.05	−2.5%	49.00	58.40	44.10	11,79,441
Nov 2020	48.25	+27.5%	39.65	48.45	34.00	4,85,110
Oct 2020	37.85	+9.7%	35.95	47.40	34.15	5,47,411
Sep 2020	34.50	+9.2%	30.10	37.25	28.70	4,37,769
Aug 2020	31.60	+54.5%	20.45	35.00	19.85	6,28,028
Jul 2020	20.45	−8.9%	23.55	25.90	19.10	4,78,371
Jun 2020	22.45	+52.7%	14.80	24.35	14.25	3,82,155
May 2020	14.70	−1.0%	14.50	16.25	13.65	56,073
Apr 2020	14.85	+31.4%	11.50	18.25	11.00	1,57,201
Mar 2020	11.30	−52.1%	24.00	24.00	10.30	2,76,230
Feb 2020	23.60	−1.9%	23.75	29.90	20.20	4,17,678
Jan 2020	24.05	−0.6%	24.85	28.00	23.00	1,82,058
Dec 2019	24.20	−7.5%	26.00	26.80	21.00	1,62,676
Nov 2019	26.15	−20.0%	33.40	34.10	23.05	2,74,093
Oct 2019	32.70	+4.0%	30.55	33.95	26.25	1,93,620
Sep 2019	31.45	+9.2%	28.80	39.35	27.65	2,87,617
Aug 2019	28.80	+14.7%	25.15	32.70	23.25	2,00,646
Jul 2019	25.10	−43.5%	45.30	52.40	24.65	5,37,530
Jun 2019	44.45	−19.0%	56.00	56.00	43.85	1,85,878
May 2019	54.85	+5.3%	53.75	58.50	46.10	3,51,118
Apr 2019	52.10	−10.6%	59.45	62.70	51.55	4,15,405
Mar 2019	58.25	+11.6%	52.00	68.40	52.00	7,22,676
Feb 2019	52.20	−11.7%	59.80	59.80	44.70	4,65,070
Jan 2019	59.15	−13.0%	67.85	71.05	56.25	4,97,692
Dec 2018	67.95	+10.0%	62.90	70.70	54.25	6,28,525
Nov 2018	61.80	−12.0%	71.85	73.80	61.00	5,70,291
Oct 2018	70.20	−2.2%	71.95	80.00	65.00	10,24,239
Sep 2018	71.75	−10.1%	79.55	87.50	65.30	16,71,225
Aug 2018	79.80	−12.8%	90.75	93.80	74.50	21,09,503
Jul 2018	91.50	+19.1%	79.50	96.20	65.20	32,19,276
Jun 2018	76.80	−22.5%	98.00	101.05	68.70	23,67,235
May 2018	99.15	−10.6%	111.70	114.10	96.65	31,57,040
Apr 2018	110.90	+15.0%	97.25	119.80	96.60	51,56,781
Mar 2018	96.45	−7.8%	105.00	114.75	85.35	44,19,663
Feb 2018	104.65	+27.9%	82.05	118.40	74.25	1,02,95,624
Jan 2018	81.80	+6.9%	76.00	92.10	68.30	31,01,288
Dec 2017	76.50	+9.4%	71.00	80.50	61.65	16,94,886
Nov 2017	69.90	+22.4%	57.40	71.65	56.05	12,97,185
Oct 2017	57.10	+4.6%	55.00	60.35	53.50	3,54,928
Sep 2017	54.60	−13.3%	65.00	84.50	53.25	54,14,489
Aug 2017	63.00	+17.0%	53.70	63.00	42.85	11,95,341
Jul 2017	53.85	+0.8%	53.25	57.80	52.55	10,65,550
Jun 2017	53.40	−6.3%	56.20	60.50	52.60	10,67,571
May 2017	57.00	+5.4%	55.15	62.65	50.60	27,29,014
Apr 2017	54.10	+18.1%	46.50	58.80	46.10	26,55,670
Mar 2017	45.80	−6.1%	49.00	50.20	44.75	5,87,369
Feb 2017	48.80	+5.6%	46.05	54.00	46.05	16,16,718
Jan 2017	46.20	−3.1%	47.70	51.80	44.10	6,63,691
Dec 2016	47.70	+1.9%	46.50	53.40	44.25	8,61,664
Nov 2016	46.80	−14.0%	54.20	55.55	40.00	8,91,088
Oct 2016	54.45	+10.3%	50.00	58.00	49.35	9,33,320
Sep 2016	49.35	−11.4%	56.75	56.75	46.10	6,47,321
Aug 2016	55.70	+0.6%	56.15	60.00	47.80	11,54,235
Jul 2016	55.35	−11.4%	62.90	65.50	54.50	9,75,222
Jun 2016	62.50	+26.8%	50.70	74.25	45.00	37,65,150
May 2016	49.30	−6.5%	52.70	61.00	46.60	15,43,871
Apr 2016	52.75	+7.1%	49.20	58.00	47.50	10,00,836
Mar 2016	49.25	+24.4%	39.30	53.80	38.60	16,73,684
Feb 2016	39.60	−27.4%	55.30	57.10	35.10	11,39,444
Jan 2016	54.55	−25.7%	74.00	75.80	45.10	18,84,876
Dec 2015	73.40	−9.5%	81.95	87.00	65.60	45,30,587
Nov 2015	81.10	+38.4%	58.90	84.50	48.30	38,17,879
Oct 2015	58.60	+23.9%	48.00	64.70	47.20	18,06,854
Sep 2015	47.30	−5.9%	48.50	50.70	40.90	8,55,998
Aug 2015	50.25	−34.4%	78.00	79.80	48.00	18,09,518
Jul 2015	76.55	+97.8%	39.00	82.90	38.50	48,25,481
Jun 2015	38.70	−20.0%	46.95	46.95	30.25	18,22,824
May 2015	48.40	+20.2%	41.50	54.40	40.10	27,70,006
Apr 2015	40.25	−4.6%	42.90	52.70	38.70	12,11,718
Mar 2015	42.20	−8.3%	50.60	59.45	35.00	42,99,671
Feb 2015	46.00	+68.2%	27.30	46.00	24.00	29,55,128
Jan 2015	27.35	+44.7%	19.05	30.00	18.75	9,06,291
Dec 2014	18.90	−19.2%	23.45	27.00	18.30	6,60,192
Nov 2014	23.40	+33.3%	17.80	26.75	17.00	11,35,283
Oct 2014	17.55	+4.8%	17.50	19.10	14.60	9,92,835
Sep 2014	16.75	+3.7%	16.95	23.20	15.20	7,62,707
Aug 2014	16.15	+1.3%	16.70	18.15	16.00	2,03,535
Jul 2014	15.95	−16.5%	18.40	20.00	15.00	3,62,698
Jun 2014	19.10	+59.2%	11.60	21.00	10.80	14,36,347
May 2014	12.00	+7.6%	10.60	12.90	9.00	4,31,010
Apr 2014	11.15	+37.7%	8.20	11.25	8.00	2,23,301
Mar 2014	8.10	−12.9%	9.40	9.40	7.75	63,330
Feb 2014	9.30	−8.8%	9.75	10.40	8.00	72,712
Jan 2014	10.20	+19.3%	8.95	13.40	8.95	1,73,989
Dec 2013	8.55	+4.3%	7.80	9.90	7.80	3,145
Nov 2013	8.20	+2.5%	7.60	8.20	7.50	3,990
Oct 2013	8.00	−6.4%	8.25	8.65	7.80	3,820
Sep 2013	8.55	+22.1%	7.00	8.65	7.00	10,428
Aug 2013	7.00	+8.5%	6.75	7.00	6.00	4,254
Jul 2013	6.45	−20.9%	8.40	9.60	6.40	19,717
Jun 2013	8.15	−27.2%	11.55	11.60	7.70	82,336
May 2013	11.20	+6.7%	10.50	13.30	10.25	83,598
Apr 2013	10.50	+14.1%	9.25	12.90	9.25	42,459
Mar 2013	9.20	−34.1%	13.70	15.45	8.20	1,85,189
Feb 2013	13.95	−11.4%	15.85	17.00	13.15	1,45,786
Jan 2013	15.75	−25.7%	21.10	22.30	15.00	8,67,610
Dec 2012	21.20	+24.0%	17.80	23.90	16.75	2,15,707
Nov 2012	17.10	−5.8%	19.00	19.00	16.45	37,312
Oct 2012	18.15	−4.5%	19.60	20.30	17.50	93,755
Sep 2012	19.00	−2.6%	19.55	21.50	17.90	75,213
Aug 2012	19.50	−4.4%	20.95	26.00	18.00	72,593
Jul 2012	20.40	−21.8%	26.30	27.00	18.60	2,39,635
Jun 2012	26.10	+33.8%	19.55	28.20	17.70	5,21,631
May 2012	19.50	−9.7%	20.85	21.05	16.50	1,70,136
Apr 2012	21.60	+21.7%	17.50	24.35	17.45	1,63,391
Mar 2012	17.75	−13.2%	20.20	23.70	17.00	2,14,715
Feb 2012	20.45	+14.2%	18.10	26.90	17.25	3,44,777
Jan 2012	17.90	+2.9%	17.30	19.20	16.85	1,02,866
Dec 2011	17.40	+3.0%	16.05	20.45	15.40	3,02,438
Nov 2011	16.90	−21.9%	22.00	23.65	14.75	2,21,294
Oct 2011	21.65	+22.3%	18.30	23.25	14.80	4,65,182
Sep 2011	17.70	+37.2%	13.90	20.40	12.10	4,57,435
Aug 2011	12.90	−24.3%	19.95	19.95	11.70	1,21,289
Jul 2011	17.05	+0.6%	16.25	19.80	16.10	90,378
Jun 2011	16.95	−12.2%	20.00	20.50	15.80	1,18,950
May 2011	19.30	+7.2%	18.70	21.00	16.40	3,98,757
Apr 2011	18.00	+16.9%	16.00	20.00	15.05	2,11,479
Mar 2011	15.40	−1.6%	15.50	16.90	14.60	6,64,095
Feb 2011	15.65	−24.6%	20.20	22.00	15.00	9,61,248
Jan 2011	20.75	−28.4%	29.10	33.85	19.95	4,16,783
Dec 2010	29.00	−8.2%	31.00	33.75	24.40	2,30,726
Nov 2010	31.60	−16.2%	39.00	43.25	27.80	3,31,902
Oct 2010	37.70	−17.5%	46.00	48.40	35.80	5,26,615
Sep 2010	45.70	+2.8%	45.10	52.00	43.05	10,36,085
Aug 2010	44.45	−14.3%	51.50	54.00	44.05	2,50,619
Jul 2010	51.85	+9.2%	48.35	57.30	46.20	11,83,106
Jun 2010	47.50	+2.4%	45.80	54.50	45.00	2,30,918
May 2010	46.40	−12.8%	53.20	55.20	44.50	2,15,115
Apr 2010	53.20	+11.6%	49.00	62.20	48.40	8,71,567
Mar 2010	47.65	−1.8%	49.00	57.30	46.00	3,89,112
Feb 2010	48.50	−7.8%	51.10	57.70	47.00	2,97,952
Jan 2010	52.60	−10.8%	59.90	68.45	50.00	15,64,796
Dec 2009	58.95	+9.9%	54.15	64.50	49.10	29,02,760
Nov 2009	53.65	−10.0%	57.25	66.70	51.10	1,32,074
Oct 2009	59.60	−21.2%	76.95	76.95	58.50	42,810
Sep 2009	75.65	−6.9%	81.00	82.00	68.00	82,701
Aug 2009	81.30	+18.9%	70.00	93.00	65.60	51,911
Jul 2009	68.40	+4.7%	64.10	71.15	60.00	29,120
Jun 2009	65.30	−7.3%	72.00	87.95	65.30	55,479
May 2009	70.45	+39.5%	52.95	74.00	48.55	3,22,489
Apr 2009	50.50	+25.6%	39.15	59.15	39.15	52,612
Mar 2009	40.20	+10.3%	39.55	43.55	32.10	60,537
Feb 2009	36.45	−39.3%	60.90	60.90	35.20	28,976
Jan 2009	60.00	−20.1%	77.95	86.10	50.70	23,800
Dec 2008	75.05	+66.6%	47.00	88.80	46.30	1,89,107
Nov 2008	45.05	−15.6%	56.00	57.45	41.10	1,48,202
Oct 2008	53.40	−44.4%	95.00	97.00	53.35	2,29,765
Sep 2008	96.00	−16.4%	118.95	125.70	94.00	59,303
Aug 2008	114.90	−0.1%	113.00	142.90	107.80	1,20,186
Jul 2008	115.00	−13.3%	127.00	139.00	96.00	4,77,163
Jun 2008	132.70	−20.8%	165.00	169.85	132.70	30,823
May 2008	167.50	−8.4%	185.90	193.00	166.00	17,673
Apr 2008	182.85	+35.9%	134.00	204.00	115.10	5,83,595
Mar 2008	134.55	−42.1%	220.00	223.90	126.00	3,24,748
Feb 2008	232.55	+5.0%	225.00	268.00	195.15	72,509
Jan 2008	221.55	−43.9%	394.00	394.00	190.00	31,694
Dec 2007	394.80	+23.5%	337.90	410.00	301.00	70,188
Nov 2007	319.60	−3.4%	330.00	345.00	281.25	2,49,133
Oct 2007	330.80	−8.1%	350.10	360.05	312.00	1,07,328
Sep 2007	359.95	+17.4%	321.90	385.00	306.10	3,79,457
Aug 2007	306.60	+8.3%	275.00	314.00	252.00	60,586
Jul 2007	283.05	+12.1%	263.95	288.00	221.00	88,460
Jun 2007	252.55	+3.1%	251.00	283.50	236.50	2,42,230
May 2007	244.85	+25.1%	194.75	244.85	180.30	56,845
Apr 2007	195.70	+6.1%	177.00	213.85	177.00	2,767
Mar 2007	184.50	−20.0%	226.05	226.05	168.00	1,426
Feb 2007BSE close	230.65	−9.1%	251.40	256.95	230.65	1,21,213
Jan 2007BSE close	253.65	–	273.00	279.85	242.90	5,87,866

₹ 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	716.55	729.00	698.60	717.30	719.75	54,440	38.8%
26 Oct 2026	712.00	723.50	685.50	698.50	702.87	73,784	47.0%
23 Oct 2026	707.05	727.30	693.15	707.10	706.41	1,19,512	47.3%
22 Oct 2026	740.00	769.10	721.00	728.50	744.20	78,555	50.1%
21 Oct 2026	810.00	810.00	742.00	757.30	760.33	1,01,882	44.5%
19 Oct 2026	825.00	826.65	766.50	772.30	783.59	1,19,610	52.2%
16 Oct 2026	823.50	841.10	815.00	820.70	826.73	36,934	49.7%
15 Oct 2026	839.50	839.50	820.00	827.80	826.90	58,294	49.2%
14 Oct 2026	840.70	849.45	827.80	839.50	838.73	77,942	43.7%
13 Oct 2026	855.05	859.95	818.05	829.20	830.23	83,843	50.3%
12 Oct 2026	872.00	875.00	850.00	853.05	859.85	45,502	50.9%
9 Oct 2026	880.00	880.00	850.70	858.25	862.64	63,439	43.3%
8 Oct 2026	899.90	928.80	852.70	861.40	881.92	2,33,706	35.6%
7 Oct 2026	868.00	900.00	861.00	889.95	884.01	1,18,878	34.6%
6 Oct 2026	870.00	875.95	860.60	864.30	865.29	43,464	57.6%
5 Oct 2026	859.95	894.45	850.10	870.70	871.19	89,447	40.7%
1 Oct 2026	889.95	889.95	832.60	855.95	854.06	79,046	40.9%
30 Sep 2026	895.00	909.80	870.10	874.80	887.19	82,671	44.2%
29 Sep 2026	879.00	902.90	873.60	888.20	887.52	57,013	35.8%
28 Sep 2026	901.20	905.00	871.00	873.55	881.60	60,613	53.3%
25 Sep 2026	910.15	918.00	895.45	903.95	905.25	46,289	49.8%
24 Sep 2026	930.10	930.10	902.00	904.45	911.61	54,182	56.2%

Prices in ₹ per share as traded, not adjusted.