KCP Sugar and Industries Corporation share price history

NSE: KCPSUGINDBSE: 533192Agricultural Food & other ProductsSmall Cap

KCP Sugar and Industries Corporation Limited · Face value ₹1 · Listed Jun 1997 on NSE, Apr 2010 on BSE

₹24.86₹0.88 (3.67%)BSE ₹24.72

Share price at the NSE close on 28 Oct 2026. Previous close ₹23.98.

28 Oct: open ₹24.90, high ₹25.08, low ₹23.55

52-week range of traded prices to 28 Oct 2026

₹21.45Low, 17 Jul 2026₹36.47High, 24 Aug 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹282 Cr2,196th largest listed
P/E: 7.37
P/B: 0.61
Dividend yield: 0.40%
ROE: 8.4%
ROCE: −0.4%
Debt to equity: 0.28
Volume, NSE: 64,574

KCP Sugar and Industries Corporation share price by year, month and day

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

KCP Sugar and Industries Corporation's share price is on record from 2 Jan 2007, when it closed at ₹26.75, to 28 Oct 2026. Its highest close was ₹59.97 on 6 Sep 2024 and its lowest ₹9.00 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	24.86	−4.6%	34.81	21.63	25.76	36.47	21.45	5,21,72,959
2025	26.07	−41.5%	46.47	25.29	45.34	48.49	24.26	3,35,54,846
2024	44.60	+25.5%	59.97	32.45	36.20	61.40	31.05	18,62,74,454
2023	35.55	+8.9%	41.85	21.55	32.90	43.90	21.35	16,01,48,975
2022	32.65	+23.2%	34.05	18.95	26.50	35.75	18.50	21,32,08,413
2021	26.50	+62.1%	31.15	14.70	16.45	32.35	14.60	16,84,83,461
2020	16.35	+18.9%	17.45	9.00	13.70	19.50	8.55	7,86,53,430
2019	13.75	−25.5%	18.85	11.45	18.30	19.30	10.55	3,10,89,522
2018	18.45	−47.6%	36.85	17.90	35.70	37.80	17.65	6,36,53,619
2017	35.20	+15.6%	41.50	27.05	30.50	42.85	26.70	8,11,35,803
2016	30.45	+17.3%	43.75	18.35	25.95	46.00	17.60	15,96,83,419
2015	25.95	+9.5%	28.50	13.95	23.35	29.45	13.50	2,55,51,923
2014	23.70	+43.6%	27.75	14.50	16.65	28.30	14.45	2,30,96,488
2013	16.50	−28.3%	23.55	15.55	23.30	24.10	14.90	1,05,40,921
2012	23.00	+63.7%	25.55	13.85	13.55	26.05	11.75	1,87,55,737
2011	14.05	−32.0%	20.75	13.55	21.10	21.15	13.20	1,00,27,873
2010	20.65	−22.4%	30.75	17.85	27.00	33.50	16.00	3,81,86,171
2009	26.60	+83.4%	31.15	12.50	15.20	32.75	12.00	4,65,72,725
2008	14.50	−46.2%	33.60	12.00	27.10	35.10	11.80	2,25,48,191
2007	26.95	–	28.50	15.85	26.70	30.05	15.65	7,05,34,432

₹ 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	24.86	−11.3%	28.00	28.00	22.50	27,10,461
Sep 2026	28.04	−13.9%	32.99	33.69	27.77	17,55,185
Aug 2026	32.56	+1.9%	32.27	36.47	29.00	63,21,074
Jul 2026	31.95	+44.8%	22.10	33.78	21.45	1,97,20,240
Jun 2026	22.07	−3.7%	23.20	26.50	21.78	52,12,418
May 2026	22.92	−14.4%	27.39	27.80	22.41	30,44,063
Apr 2026	26.77	+15.1%	23.31	27.83	23.10	34,71,780
Mar 2026	23.26	+0.5%	22.50	24.90	22.06	51,75,139
Feb 2026	23.15	+1.8%	23.47	23.70	21.75	27,58,799
Jan 2026	22.73	−12.8%	25.76	26.40	22.10	20,03,800
Dec 2025	26.07	−4.5%	27.61	27.90	24.26	15,99,340
Nov 2025	27.31	−12.5%	31.20	31.25	26.27	19,85,211
Oct 2025	31.20	+1.2%	30.41	32.64	30.41	14,80,772
Sep 2025	30.82	−4.2%	32.50	36.95	30.73	29,26,131
Aug 2025	32.16	−1.8%	32.70	33.90	30.01	18,10,675
Jul 2025	32.75	−8.8%	35.46	36.98	32.25	23,00,230
Jun 2025	35.92	−2.2%	36.80	38.27	34.01	29,31,567
May 2025	36.73	+3.7%	35.01	41.10	31.85	45,50,260
Apr 2025	35.41	+3.2%	34.31	39.59	31.11	28,17,579
Mar 2025	34.30	+1.8%	34.37	37.99	32.01	42,41,640
Feb 2025	33.70	−18.9%	42.20	42.98	33.00	28,59,154
Jan 2025	41.54	−6.9%	45.34	48.49	38.20	40,52,287
Dec 2024	44.60	−5.0%	49.00	53.78	42.86	35,83,222
Nov 2024	46.95	+1.9%	46.50	48.80	41.40	20,08,639
Oct 2024	46.09	−19.7%	56.00	57.39	45.00	28,71,919
Sep 2024	57.39	+4.0%	55.95	61.40	52.00	89,96,782
Aug 2024	55.20	+7.1%	52.10	60.48	46.30	2,78,22,052
Jul 2024	51.54	+15.7%	44.63	54.50	43.89	4,36,88,526
Jun 2024	44.56	+25.7%	36.60	49.40	31.05	3,74,49,379
May 2024	35.45	−10.3%	39.95	40.10	33.90	49,22,543
Apr 2024	39.50	+20.6%	33.35	42.95	33.30	1,06,39,814
Mar 2024	32.75	−14.2%	38.35	40.05	31.90	70,04,694
Feb 2024	38.15	−0.5%	39.00	54.05	34.65	3,40,44,274
Jan 2024	38.35	+7.9%	36.20	39.90	32.75	32,42,610
Dec 2023	35.55	−2.9%	36.70	41.70	32.95	56,39,511
Nov 2023	36.60	−0.9%	36.85	39.75	35.70	19,11,078
Oct 2023	36.95	+1.5%	36.50	43.90	35.00	1,65,97,839
Sep 2023	36.40	+14.6%	32.00	38.65	31.20	3,79,56,389
Aug 2023	31.75	+9.9%	28.95	33.25	28.25	1,77,30,244
Jul 2023	28.90	+17.2%	24.80	30.60	24.25	2,22,59,559
Jun 2023	24.65	+2.3%	24.50	26.80	23.15	1,09,39,135
May 2023	24.10	−5.7%	25.70	26.85	23.90	63,42,237
Apr 2023	25.55	+8.5%	23.55	26.70	23.45	82,07,882
Mar 2023	23.55	−0.8%	23.95	28.35	21.35	99,95,322
Feb 2023	23.75	−13.8%	27.90	28.70	23.15	54,51,926
Jan 2023	27.55	−15.6%	32.90	33.90	24.80	1,71,17,853
Dec 2022	32.65	+29.6%	25.50	34.20	24.50	4,75,69,149
Nov 2022	25.20	+16.1%	21.60	27.25	21.60	1,25,04,891
Oct 2022	21.70	+1.6%	21.30	24.70	20.75	55,87,027
Sep 2022	21.35	+0.7%	21.00	24.40	20.80	77,68,097
Aug 2022	21.20	−6.4%	22.85	23.60	20.60	43,71,583
Jul 2022	22.65	+8.1%	20.85	24.10	20.65	44,43,016
Jun 2022	20.95	−10.5%	23.85	24.70	18.50	64,02,928
May 2022	23.40	−22.1%	29.60	30.90	22.80	1,41,44,107
Apr 2022	30.05	+20.0%	25.30	35.75	25.15	3,79,84,326
Mar 2022	25.05	+4.6%	23.65	29.85	23.30	1,57,72,990
Feb 2022	23.95	−13.7%	28.00	31.25	21.65	1,65,39,542
Jan 2022	27.75	+4.7%	26.50	32.50	25.75	4,01,20,757
Dec 2021	26.50	+37.7%	19.50	29.35	19.40	2,11,36,493
Nov 2021	19.25	−7.5%	20.95	24.00	19.00	49,22,955
Oct 2021	20.80	−4.1%	21.60	24.45	19.40	68,66,908
Sep 2021	21.70	−4.8%	23.15	23.45	20.65	43,66,901
Aug 2021	22.80	−12.1%	26.20	26.30	20.60	63,19,436
Jul 2021	25.95	−2.4%	27.20	32.35	25.60	2,50,61,364
Jun 2021	26.60	+27.6%	20.85	29.00	20.10	2,80,83,874
May 2021	20.85	+18.1%	17.65	25.70	17.65	3,21,61,114
Apr 2021	17.65	+20.1%	14.95	18.90	14.60	1,38,85,687
Mar 2021	14.70	−7.5%	16.15	18.00	14.60	1,09,85,857
Feb 2021	15.90	+4.6%	15.20	16.85	14.95	54,71,398
Jan 2021	15.20	−7.0%	16.45	18.45	15.10	92,21,474
Dec 2020	16.35	+3.5%	15.95	17.90	14.70	1,44,23,204
Nov 2020	15.80	+6.8%	14.80	17.80	13.85	68,98,395
Oct 2020	14.80	+4.2%	14.40	16.40	13.95	36,91,822
Sep 2020	14.20	−5.0%	15.35	16.25	13.50	33,43,688
Aug 2020	14.95	+6.0%	14.00	16.95	14.00	78,66,171
Jul 2020	14.10	−4.1%	14.75	19.50	13.35	1,46,95,078
Jun 2020	14.70	+14.0%	12.90	16.90	12.90	1,02,14,244
May 2020	12.90	0.0%	12.50	14.40	11.90	29,72,704
Apr 2020	12.90	−1.5%	12.30	15.50	11.50	40,92,732
Mar 2020	13.10	+3.6%	12.85	14.00	8.55	36,82,154
Feb 2020	12.65	−15.4%	15.00	15.55	12.30	17,35,041
Jan 2020	14.95	+8.7%	13.70	16.50	13.70	50,38,197
Dec 2019	13.75	+4.6%	12.90	13.90	12.55	25,95,989
Nov 2019	13.15	+1.5%	14.00	14.70	12.80	32,16,841
Oct 2019	12.95	+0.8%	13.00	13.85	11.25	19,24,300
Sep 2019	12.85	+4.9%	12.25	13.75	11.75	21,42,087
Aug 2019	12.25	−2.0%	12.45	13.65	10.55	22,04,083
Jul 2019	12.50	−20.9%	16.35	16.70	12.25	18,05,367
Jun 2019	15.80	−1.3%	16.20	16.70	11.65	22,03,372
May 2019	16.00	−0.3%	16.25	17.20	14.05	24,54,009
Apr 2019	16.05	−2.1%	16.40	17.45	15.95	17,17,939
Mar 2019	16.40	−5.5%	17.65	18.70	15.95	32,97,071
Feb 2019	17.35	+2.7%	16.90	19.30	15.00	45,07,579
Jan 2019	16.90	−8.4%	18.30	19.10	16.45	30,20,885
Dec 2018	18.45	−2.1%	18.85	20.40	17.65	26,17,773
Nov 2018	18.85	+1.1%	18.65	22.20	18.50	79,28,346
Oct 2018	18.65	−5.6%	19.60	22.10	18.20	1,18,02,844
Sep 2018	19.75	−1.5%	19.90	27.75	19.35	1,47,78,231
Aug 2018	20.05	−0.2%	20.30	21.80	19.30	16,51,389
Jul 2018	20.10	+0.2%	20.15	20.60	19.75	11,96,243
Jun 2018	20.05	−5.4%	21.70	23.80	19.75	25,31,579
May 2018	21.20	−12.2%	24.50	25.00	20.10	26,43,858
Apr 2018	24.15	−4.7%	25.50	26.65	23.70	22,38,032
Mar 2018	25.35	−8.3%	27.45	27.85	22.60	33,42,010
Feb 2018	27.65	−1.1%	28.40	29.75	25.00	52,94,269
Jan 2018	27.95	−20.6%	35.70	37.80	27.00	76,29,045
Dec 2017	35.20	+5.1%	34.30	37.90	28.90	79,66,043
Nov 2017	33.50	+10.2%	32.80	34.50	28.20	69,32,053
Oct 2017	30.40	+10.5%	27.90	30.65	27.30	42,56,385
Sep 2017	27.50	−13.1%	31.90	32.40	27.05	49,56,040
Aug 2017	31.65	+2.4%	30.90	33.15	26.70	58,39,433
Jul 2017	30.90	+6.2%	30.00	34.55	29.50	61,11,152
Jun 2017	29.10	−0.3%	29.45	31.80	27.55	41,12,492
May 2017	29.20	−19.6%	36.55	36.75	29.00	38,02,930
Apr 2017	36.30	−4.6%	38.00	40.15	36.20	53,68,017
Mar 2017	38.05	−3.5%	39.35	39.65	34.60	77,53,982
Feb 2017	39.45	+19.9%	33.00	42.85	32.65	1,58,16,227
Jan 2017	32.90	+8.0%	30.50	35.20	29.60	82,21,049
Dec 2016	30.45	+4.1%	29.35	31.00	26.55	36,19,393
Nov 2016	29.25	−7.9%	25.55	32.60	25.55	83,90,028
Oct 2016	31.75	−2.8%	32.95	34.95	30.85	74,65,524
Sep 2016	32.65	−3.8%	34.30	35.85	30.45	1,18,61,474
Aug 2016	33.95	−20.1%	42.60	42.70	32.10	1,80,44,054
Jul 2016	42.50	+5.1%	41.40	46.00	38.30	2,78,94,153
Jun 2016	40.45	+49.8%	27.15	44.60	26.70	4,60,00,088
May 2016	27.00	+5.5%	25.90	30.90	25.05	72,54,996
Apr 2016	25.60	−8.6%	28.10	30.60	24.50	68,12,069
Mar 2016	28.00	+43.6%	19.90	29.40	19.80	71,54,960
Feb 2016	19.50	−22.8%	25.40	26.50	17.60	43,24,861
Jan 2016	25.25	−2.7%	25.95	33.30	23.80	1,08,61,819
Dec 2015	25.95	−7.2%	28.35	29.00	23.30	52,48,822
Nov 2015	27.95	+38.0%	20.95	29.45	18.70	87,26,027
Oct 2015	20.25	+43.6%	14.00	22.00	13.70	29,24,918
Sep 2015	14.10	−7.5%	15.00	15.50	13.50	5,05,232
Aug 2015	15.25	−1.9%	16.10	17.00	14.10	9,16,053
Jul 2015	15.55	−3.4%	16.45	17.30	15.50	7,23,034
Jun 2015	16.10	−13.4%	18.20	18.65	15.00	8,13,838
May 2015	18.60	−3.1%	19.00	19.90	18.10	6,38,452
Apr 2015	19.20	+4.3%	18.80	19.75	18.15	5,10,217
Mar 2015	18.40	−10.7%	20.80	21.30	17.45	10,99,984
Feb 2015	20.60	−7.4%	22.15	23.50	19.35	13,94,356
Jan 2015	22.25	−6.1%	23.35	25.40	22.10	20,50,990
Dec 2014	23.70	+7.0%	22.35	23.95	20.20	22,32,093
Nov 2014	22.15	+9.7%	20.20	23.10	19.75	22,84,467
Oct 2014	20.20	−4.3%	21.00	22.40	19.50	6,75,752
Sep 2014	21.10	−1.9%	21.90	24.00	19.75	19,33,337
Aug 2014	21.50	+2.4%	21.00	23.05	16.70	15,09,936
Jul 2014	21.00	−13.2%	24.75	25.15	20.25	17,33,887
Jun 2014	24.20	+6.4%	22.90	28.30	22.55	64,92,558
May 2014	22.75	+22.0%	18.20	24.50	17.20	24,52,043
Apr 2014	18.65	+3.6%	18.20	20.30	18.10	12,59,482
Mar 2014	18.00	+11.5%	16.15	18.95	16.00	8,74,769
Feb 2014	16.15	+7.7%	15.00	16.70	14.45	8,28,532
Jan 2014	15.00	−9.1%	16.65	17.20	14.90	8,19,632
Dec 2013	16.50	−1.8%	17.00	17.80	16.15	6,88,554
Nov 2013	16.80	+4.3%	16.45	18.30	16.05	11,45,810
Oct 2013	16.10	−5.0%	16.85	18.10	15.95	13,90,509
Sep 2013	16.95	+9.0%	15.85	18.65	15.35	5,35,063
Aug 2013	15.55	−5.5%	16.20	19.00	14.90	9,85,972
Jul 2013	16.45	−5.2%	17.50	18.05	16.30	3,81,910
Jun 2013	17.35	−3.9%	17.95	18.85	16.55	3,42,486
May 2013	18.05	+3.7%	17.40	19.50	17.30	5,60,499
Apr 2013	17.40	−3.6%	18.05	21.80	17.30	7,43,222
Mar 2013	18.05	−6.2%	19.05	22.00	16.60	10,22,820
Feb 2013	19.25	−8.8%	21.00	24.00	18.25	14,51,340
Jan 2013	21.10	−8.3%	23.30	24.10	20.65	12,92,736
Dec 2012	23.00	−1.9%	23.60	24.70	22.55	17,98,021
Nov 2012	23.45	+15.8%	20.45	26.05	19.75	40,84,580
Oct 2012	20.25	+6.0%	19.80	21.65	18.50	21,46,074
Sep 2012	19.10	+3.0%	18.60	20.30	18.25	11,71,248
Aug 2012	18.55	−1.9%	18.80	20.40	18.20	20,52,933
Jul 2012	18.90	+13.9%	16.50	21.00	16.45	18,20,880
Jun 2012	16.60	+3.8%	15.75	17.25	15.55	7,45,004
May 2012	16.00	−1.2%	16.40	18.50	14.70	6,98,793
Apr 2012	16.20	+6.6%	15.55	17.35	15.15	3,48,164
Mar 2012	15.20	−14.1%	17.55	18.40	15.00	6,21,405
Feb 2012	17.70	+4.1%	16.80	20.00	15.25	18,95,694
Jan 2012	17.00	+21.0%	13.55	18.00	11.75	13,72,941
Dec 2011	14.05	−10.2%	16.40	16.45	13.20	6,82,649
Nov 2011	15.65	−10.6%	17.20	20.50	15.25	11,62,830
Oct 2011	17.50	+22.0%	14.15	17.60	14.10	6,46,074
Sep 2011	14.35	−0.7%	14.55	16.50	14.00	4,14,234
Aug 2011	14.45	−7.1%	16.00	16.35	13.50	6,35,203
Jul 2011	15.55	+1.0%	15.55	16.40	15.00	6,88,848
Jun 2011	15.40	−3.4%	15.90	16.30	14.40	9,19,692
May 2011	15.95	−5.6%	17.25	17.25	14.95	6,75,203
Apr 2011	16.90	−0.9%	17.00	18.75	16.75	6,27,964
Mar 2011	17.05	+1.5%	16.85	18.65	16.50	9,11,569
Feb 2011	16.80	−5.4%	17.75	18.90	15.80	12,26,811
Jan 2011	17.75	−14.0%	21.10	21.15	17.55	14,36,796
Dec 2010	20.65	+6.2%	19.60	21.90	17.50	26,22,988
Nov 2010	19.45	−1.8%	19.70	24.10	18.00	32,73,879
Oct 2010	19.80	−4.3%	20.90	21.35	19.10	17,35,128
Sep 2010	20.70	+9.5%	19.30	21.70	16.00	35,35,562
Aug 2010	18.90	−10.2%	21.05	21.45	18.00	14,77,038
Jul 2010	21.05	+9.4%	19.50	21.40	19.00	23,90,171
Jun 2010	19.25	0.0%	19.40	21.20	17.50	22,44,541
May 2010	19.25	−10.9%	21.10	22.15	17.50	13,71,992
Apr 2010	21.60	+3.8%	20.80	25.80	20.50	34,64,964
Mar 2010	20.80	−9.8%	23.70	26.40	20.15	32,35,735
Feb 2010	23.05	−11.7%	27.40	29.40	22.00	30,00,741
Jan 2010	26.10	−1.9%	27.00	33.50	25.15	98,33,432
Dec 2009	26.60	+2.1%	26.25	27.00	24.10	22,59,271
Nov 2009	26.05	+3.2%	25.50	29.95	23.25	43,48,105
Oct 2009	25.25	−9.8%	28.10	29.50	25.00	60,93,522
Sep 2009	28.00	+1.3%	28.30	31.10	25.90	87,63,983
Aug 2009	27.65	+37.2%	20.40	32.75	20.30	1,41,63,292
Jul 2009	20.15	+1.0%	20.05	21.25	16.70	18,79,583
Jun 2009	19.95	−0.3%	20.60	23.10	18.55	26,07,256
May 2009	20.00	+22.3%	16.95	23.20	16.50	27,15,249
Apr 2009	16.35	+25.8%	13.25	19.45	12.90	16,39,525
Mar 2009	13.00	−1.1%	13.15	14.10	12.00	7,96,540
Feb 2009	13.15	−9.6%	14.80	15.30	12.90	6,14,311
Jan 2009	14.55	+0.3%	15.20	16.05	13.00	6,92,088
Dec 2008	14.50	+16.5%	12.15	15.45	11.85	10,16,237
Nov 2008	12.45	+1.2%	12.30	15.95	11.80	9,86,141
Oct 2008	12.30	−24.3%	17.00	17.95	11.90	7,28,077
Sep 2008	16.25	−27.3%	22.00	23.45	15.95	6,28,280
Aug 2008	22.35	+15.2%	19.30	28.40	19.30	41,41,578
Jul 2008	19.40	+21.3%	15.50	20.80	15.20	25,60,612
Jun 2008	16.00	−13.7%	18.55	19.50	15.80	15,23,216
May 2008	18.55	−13.3%	22.00	22.10	17.50	16,29,607
Apr 2008	21.40	+22.3%	17.75	23.00	17.25	21,87,569
Mar 2008	17.50	−14.2%	19.50	20.50	15.80	16,36,551
Feb 2008	20.40	−1.4%	20.50	23.40	17.80	11,98,450
Jan 2008	20.70	−23.2%	27.10	35.10	20.10	43,11,873
Dec 2007	26.95	+55.3%	17.30	30.05	17.30	1,75,22,425
Nov 2007	17.35	0.0%	17.60	19.50	16.00	46,33,974
Oct 2007	17.35	−17.8%	21.25	22.45	16.00	79,09,876
Sep 2007	21.10	+17.5%	18.90	22.95	17.35	92,56,524
Aug 2007	17.95	−1.1%	17.80	20.50	15.65	23,91,206
Jul 2007	18.15	−8.3%	19.85	20.00	17.35	30,05,203
Jun 2007	19.80	+9.4%	18.15	21.50	17.10	24,90,343
May 2007	18.10	+7.1%	17.20	20.85	16.00	53,06,881
Apr 2007	16.90	−12.0%	18.75	20.75	16.70	36,80,384
Mar 2007	19.20	−3.3%	20.70	21.25	16.25	42,84,759
Feb 2007	19.85	−12.4%	23.00	23.80	17.25	48,43,745
Jan 2007	22.65	–	26.70	30.00	22.50	52,09,112

₹ 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
28 Oct 2026	24.90	25.08	23.55	24.86	24.48	64,574
27 Oct 2026	23.05	23.98	22.50	23.98	23.37	52,717
26 Oct 2026	23.29	23.60	22.66	22.84	22.93	1,64,713
23 Oct 2026	24.00	24.00	22.75	23.37	23.20	80,647
22 Oct 2026	23.90	24.35	23.61	23.93	23.96	44,603
21 Oct 2026	24.31	25.00	23.70	23.92	24.10	66,029
19 Oct 2026	25.19	25.48	24.75	24.83	24.95	44,671
16 Oct 2026	25.88	26.37	25.19	25.39	25.67	85,252
15 Oct 2026	26.79	27.25	25.55	25.71	26.32	82,920
14 Oct 2026	25.90	26.84	25.52	26.79	26.54	1,83,784
13 Oct 2026	25.45	25.64	24.83	25.57	25.41	1,12,760
12 Oct 2026	23.70	24.83	23.70	24.83	24.44	95,924
9 Oct 2026	23.95	23.95	22.91	23.65	23.21	2,61,017
8 Oct 2026	24.66	25.00	23.60	23.93	24.39	3,22,407
7 Oct 2026	24.49	25.00	24.02	24.18	24.69	2,63,401
6 Oct 2026	25.60	26.69	24.15	24.43	25.35	4,63,776
5 Oct 2026	26.60	27.00	25.38	25.42	25.98	1,87,313
1 Oct 2026	28.00	28.00	26.64	26.71	27.00	1,33,953
30 Sep 2026	29.43	29.43	27.77	28.04	28.29	1,18,676
29 Sep 2026	29.48	29.70	28.20	29.23	29.01	75,837
28 Sep 2026	30.59	30.60	29.16	29.27	29.65	78,571
25 Sep 2026	29.50	30.46	29.21	30.33	29.90	1,01,593

Prices in ₹ per share as traded, not adjusted.