Kopran share price history

NSE: KOPRANBSE: 524280Pharmaceuticals & BiotechnologySmall Cap

Kopran Limited · Face value ₹10 · Listed Mar 1993 on BSE, Jun 1999 on NSE

₹252.45₹3.15 (1.26%)BSE ₹253.05

Share price at the NSE close on 28 Oct 2026. Previous close ₹249.30.

28 Oct: open ₹249.15, high ₹260.60, low ₹246.15

52-week range of traded prices to 28 Oct 2026

₹107.00Low, 30 Mar 2026₹295.83High, 30 Sep 2026

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,220 Cr1,663rd largest listed
P/E: 48.83
P/B: 2.30
Dividend yield: 1.19%
ROE: 4.8%
ROCE: 6.2%
Debt to equity: 0.29
Volume, NSE: 3,23,30138.2% delivered

Kopran share price by year, month and day

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

Kopran's share price is on record from 2 Jan 2007, when it closed at ₹37.45, to 28 Oct 2026. Its highest close was ₹352.85 on 28 Dec 2021 and its lowest ₹6.80 on 12 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	252.45	+67.8%	290.90	108.04	151.40	295.83	107.00	12,28,66,537
2025	150.43	−29.0%	213.28	124.29	212.83	218.90	123.11	6,76,09,289
2024	211.78	−12.2%	350.00	199.55	241.50	369.70	198.00	15,96,51,022
2023	241.25	+59.9%	273.15	98.35	151.70	285.60	96.00	11,14,10,239
2022	150.85	−53.4%	328.40	135.85	326.00	342.90	131.20	4,11,26,399
2021	323.75	+133.8%	352.85	101.35	138.50	370.45	99.50	11,30,30,329
2020	138.50	+345.3%	143.65	16.50	31.25	146.00	15.10	8,76,83,054
2019	31.10	−19.8%	44.50	24.30	39.00	46.10	24.00	1,69,21,351
2018	38.80	−42.7%	79.10	33.20	68.10	82.00	32.60	5,39,18,840
2017	67.70	+29.7%	99.80	51.55	52.00	102.45	51.10	14,22,26,384
2016	52.20	−30.5%	76.55	42.05	75.30	78.90	40.30	11,15,73,716
2015	75.15	+46.5%	81.55	42.70	51.90	83.00	40.30	14,58,22,318
2014	51.30	+157.8%	70.00	20.40	19.85	72.65	19.85	14,40,06,124
2013	19.90	−5.5%	23.10	12.30	21.20	23.80	11.55	1,25,08,618
2012	21.05	+60.7%	23.85	13.45	13.05	24.75	13.05	1,42,66,694
2011	13.10	−63.6%	35.65	13.10	35.95	37.85	13.00	1,42,32,118
2010	36.00	+20.0%	44.55	26.55	30.00	46.20	26.00	4,05,98,197
2009	30.00	+235.2%	32.60	6.80	9.20	33.50	6.20	1,22,98,976
2008	8.95	−78.0%	44.60	6.85	42.50	46.85	6.00	65,25,250
2007	40.65	–	40.65	22.90	37.55	41.50	20.50	2,32,69,262

₹ 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	252.45	−9.3%	279.15	291.70	240.05	85,92,704
Sep 2026	278.32	+27.8%	217.83	295.83	214.00	4,86,51,458
Aug 2026	217.83	+14.0%	188.22	235.07	166.00	47,03,994
Jul 2026	191.03	+0.9%	190.00	216.00	179.93	27,21,565
Jun 2026	189.31	−8.2%	197.40	213.50	175.00	29,98,820
May 2026	206.27	+25.3%	168.00	219.00	147.65	3,23,24,718
Apr 2026	164.63	+52.4%	111.50	166.60	110.24	94,02,849
Mar 2026	108.04	−18.0%	128.00	130.58	107.00	49,27,202
Feb 2026	131.83	+3.0%	128.25	146.83	119.81	38,16,144
Jan 2026	128.05	−14.9%	151.40	157.85	125.27	47,27,083
Dec 2025	150.43	+11.9%	133.50	159.89	127.52	1,85,26,169
Nov 2025	134.49	−18.7%	163.60	167.95	123.11	50,58,650
Oct 2025	165.37	−5.2%	174.36	184.00	164.61	20,09,515
Sep 2025	174.36	+12.6%	154.83	186.90	154.20	82,09,963
Aug 2025	154.82	−3.9%	160.01	165.80	154.06	18,84,923
Jul 2025	161.11	−14.5%	189.55	189.80	160.50	49,77,473
Jun 2025	188.53	+2.9%	183.40	212.58	174.86	80,96,027
May 2025	183.13	−5.1%	191.75	195.20	174.85	37,59,620
Apr 2025	192.89	+10.1%	175.22	214.00	155.00	58,29,966
Mar 2025	175.22	+4.1%	170.01	198.59	156.01	54,11,613
Feb 2025	168.30	−7.8%	184.95	192.90	157.56	19,37,479
Jan 2025	182.51	−13.8%	212.83	218.90	180.79	19,07,891
Dec 2024	211.78	−2.6%	217.49	227.10	201.55	39,35,853
Nov 2024	217.35	−24.3%	288.60	326.75	198.00	1,52,29,186
Oct 2024	287.15	−13.3%	332.85	337.45	268.05	1,37,79,221
Sep 2024	331.30	+10.8%	296.00	369.70	290.00	3,16,04,697
Aug 2024	298.90	+12.8%	265.60	326.70	239.00	2,67,59,170
Jul 2024	264.95	+4.5%	254.45	277.50	225.55	99,77,416
Jun 2024	253.43	+12.3%	230.00	265.50	198.05	73,00,329
May 2024	225.60	−13.6%	262.05	264.90	224.05	72,74,504
Apr 2024	261.25	+1.0%	259.00	292.20	252.95	89,45,876
Mar 2024	258.60	+5.0%	247.20	281.00	211.20	92,75,896
Feb 2024	246.25	−7.9%	267.00	292.30	242.00	1,31,90,555
Jan 2024	267.50	+10.9%	241.50	282.00	241.50	1,23,78,319
Dec 2023	241.25	−6.5%	260.00	272.30	233.95	79,16,440
Nov 2023	258.05	+14.4%	226.40	285.60	220.10	1,75,89,795
Oct 2023	225.50	−0.6%	226.80	232.00	185.45	56,93,743
Sep 2023	226.75	−4.9%	238.35	253.00	210.00	80,64,885
Aug 2023	238.35	+20.0%	200.00	252.50	159.70	2,56,99,096
Jul 2023	198.60	+6.4%	187.65	201.35	172.70	87,56,512
Jun 2023	186.65	+21.1%	154.70	199.00	152.05	1,38,50,755
May 2023	154.15	+0.9%	154.30	161.70	140.00	37,01,129
Apr 2023	152.80	+38.3%	111.45	159.00	109.70	60,84,612
Mar 2023	110.50	+0.6%	111.45	119.90	96.00	88,79,674
Feb 2023	109.80	−15.3%	130.95	137.90	109.10	30,03,811
Jan 2023	129.65	−14.1%	151.70	154.45	128.00	21,69,787
Dec 2022	150.85	−5.9%	161.80	169.70	144.25	37,94,952
Nov 2022	160.35	−11.2%	182.30	190.65	131.20	64,80,035
Oct 2022	180.50	+14.1%	157.70	194.10	151.10	30,35,130
Sep 2022	158.20	−14.9%	186.00	189.05	153.00	26,02,780
Aug 2022	185.90	−7.6%	204.00	207.95	179.10	20,28,156
Jul 2022	201.25	−0.1%	201.30	219.40	191.10	16,48,354
Jun 2022	201.50	−11.4%	228.95	239.80	175.25	21,39,076
May 2022	227.30	−19.0%	273.80	277.35	201.00	27,36,036
Apr 2022	280.65	−0.1%	278.55	327.50	258.00	49,88,052
Mar 2022	280.95	+2.3%	273.00	315.00	255.00	30,19,220
Feb 2022	274.55	−4.0%	291.00	327.00	250.10	41,96,026
Jan 2022	286.10	−11.6%	326.00	342.90	273.55	44,58,582
Dec 2021	323.75	+29.1%	249.55	370.45	249.55	1,34,09,130
Nov 2021	250.85	+27.5%	199.00	272.00	194.65	61,43,317
Oct 2021	196.80	−3.3%	202.50	223.40	192.00	29,35,436
Sep 2021	203.45	−6.6%	219.00	230.00	194.50	12,96,181
Aug 2021	217.80	−9.0%	246.00	261.00	178.60	37,36,346
Jul 2021	239.45	+3.3%	243.40	254.00	221.10	38,21,703
Jun 2021	231.85	+23.8%	189.50	231.85	172.00	1,02,38,466
May 2021	187.35	+10.7%	169.00	234.00	168.65	2,12,15,404
Apr 2021	169.25	+61.1%	105.95	183.45	104.80	2,99,25,866
Mar 2021	105.05	−12.5%	121.65	122.75	99.50	66,04,614
Feb 2021	120.10	+6.0%	113.50	134.60	112.65	66,34,908
Jan 2021	113.35	−18.2%	138.50	143.50	108.15	70,68,958
Dec 2020	138.50	+12.9%	128.75	146.00	121.60	1,08,25,773
Nov 2020	122.65	−6.0%	132.00	138.00	113.00	86,95,692
Oct 2020	130.45	+38.8%	95.00	130.95	86.70	1,85,30,184
Sep 2020	94.00	+39.1%	65.05	95.05	64.25	97,73,689
Aug 2020	67.60	+41.1%	48.20	78.00	47.40	1,37,08,654
Jul 2020	47.90	+36.3%	35.00	48.80	32.10	77,51,141
Jun 2020	35.15	+27.8%	27.55	40.80	26.70	64,92,940
May 2020	27.50	−1.8%	26.80	30.45	22.65	16,86,380
Apr 2020	28.00	+10.2%	24.75	30.90	21.55	27,98,380
Mar 2020	25.40	−3.6%	27.05	27.70	15.10	29,64,107
Feb 2020	26.35	−22.8%	33.55	34.60	26.15	15,02,174
Jan 2020	34.15	+9.8%	31.25	38.75	30.20	29,53,940
Dec 2019	31.10	−9.7%	34.00	34.35	27.70	13,27,019
Nov 2019	34.45	+19.4%	28.85	37.00	28.00	28,59,615
Oct 2019	28.85	+1.2%	29.00	29.90	24.00	9,41,880
Sep 2019	28.50	+1.8%	27.55	33.60	27.05	7,71,361
Aug 2019	28.00	−9.4%	31.35	33.85	25.50	8,03,074
Jul 2019	30.90	−17.3%	36.60	38.30	29.10	5,70,306
Jun 2019	37.35	−4.7%	39.15	40.50	33.00	5,65,556
May 2019	39.20	+2.5%	38.90	46.10	36.45	17,58,906
Apr 2019	38.25	−7.5%	41.00	43.25	38.05	9,11,611
Mar 2019	41.35	+13.0%	36.90	43.50	36.90	14,80,045
Feb 2019	36.60	−16.0%	43.55	43.60	35.50	11,22,923
Jan 2019	43.55	+12.2%	39.00	46.00	37.10	38,09,055
Dec 2018	38.80	+5.9%	36.75	43.95	35.80	22,55,118
Nov 2018	36.65	+2.7%	35.75	41.80	35.70	17,71,563
Oct 2018	35.70	−10.8%	40.00	40.30	32.60	15,02,233
Sep 2018	40.00	−25.0%	53.70	56.80	39.15	25,61,822
Aug 2018	53.30	−0.4%	53.95	57.25	48.85	32,86,766
Jul 2018	53.50	+0.6%	53.10	55.30	46.70	17,24,312
Jun 2018	53.20	−7.7%	57.60	64.40	48.10	40,49,978
May 2018	57.65	−15.7%	67.95	71.30	56.55	20,45,971
Apr 2018	68.35	+24.2%	55.65	74.65	55.15	55,40,053
Mar 2018	55.05	−20.5%	69.35	70.50	54.80	35,08,178
Feb 2018	69.25	−6.0%	73.80	80.80	64.00	80,93,435
Jan 2018	73.70	+8.9%	68.10	82.00	66.80	1,75,79,411
Dec 2017	67.70	+7.1%	63.80	72.30	59.70	79,28,338
Nov 2017	63.20	−7.7%	68.85	74.40	60.30	48,98,300
Oct 2017	68.45	+0.6%	69.30	78.30	68.15	66,65,651
Sep 2017	68.05	−3.1%	69.70	80.55	65.50	66,81,242
Aug 2017	70.25	−15.4%	83.60	83.85	65.35	43,15,502
Jul 2017	83.05	+0.7%	84.00	89.80	81.70	84,63,514
Jun 2017	82.45	−1.8%	84.40	89.75	81.60	77,76,395
May 2017	84.00	−7.6%	91.25	96.60	78.00	1,33,81,702
Apr 2017	90.90	+19.7%	76.50	102.45	75.10	3,62,27,756
Mar 2017	75.95	+13.5%	67.30	78.80	66.75	1,88,04,628
Feb 2017	66.90	+29.8%	51.50	73.75	51.10	2,29,10,244
Jan 2017	51.55	−1.2%	52.00	59.90	51.30	41,73,112
Dec 2016	52.20	−0.7%	54.20	57.15	48.55	60,45,030
Nov 2016	52.55	−13.0%	60.80	61.90	42.60	61,89,588
Oct 2016	60.40	+8.1%	56.70	68.25	56.25	2,09,18,759
Sep 2016	55.85	+14.4%	49.05	62.40	48.15	2,14,33,408
Aug 2016	48.80	−7.1%	53.00	53.50	43.50	65,57,804
Jul 2016	52.55	+1.1%	52.00	54.90	50.25	75,75,617
Jun 2016	52.00	−0.6%	51.70	54.80	48.50	64,81,357
May 2016	52.30	+1.1%	51.90	54.90	49.55	59,09,337
Apr 2016	51.75	+5.2%	49.00	56.10	48.75	62,32,792
Mar 2016	49.20	+17.0%	42.20	55.80	42.10	62,03,763
Feb 2016	42.05	−27.4%	58.35	61.45	40.30	61,80,917
Jan 2016	57.95	−22.9%	75.30	78.90	49.55	1,18,45,344
Dec 2015	75.15	+9.1%	69.35	83.00	69.35	3,76,89,927
Nov 2015	68.90	+25.6%	55.15	73.50	52.00	2,01,69,033
Oct 2015	54.85	+6.8%	52.15	62.50	50.25	97,74,161
Sep 2015	51.35	+7.1%	47.45	53.45	42.20	34,10,603
Aug 2015	47.95	−21.7%	61.40	67.40	40.30	1,59,11,833
Jul 2015	61.25	+27.2%	48.45	63.00	47.95	1,49,05,792
Jun 2015	48.15	−2.9%	49.80	53.90	45.00	61,85,350
May 2015	49.60	+0.5%	49.80	55.50	46.25	57,24,189
Apr 2015	49.35	+8.5%	45.55	60.70	45.20	91,09,943
Mar 2015	45.50	+2.9%	44.00	53.00	42.00	86,96,632
Feb 2015	44.20	−17.5%	53.80	56.35	41.50	46,45,065
Jan 2015	53.60	+4.5%	51.90	62.35	51.10	95,99,790
Dec 2014	51.30	−12.6%	58.80	64.20	47.50	79,48,689
Nov 2014	58.70	−3.3%	60.75	70.45	55.20	1,44,88,013
Oct 2014	60.70	−9.7%	67.55	68.80	56.15	65,00,690
Sep 2014	67.20	+10.5%	60.50	72.65	58.60	2,98,03,497
Aug 2014	60.80	+14.4%	52.80	65.20	45.65	2,54,09,065
Jul 2014	53.15	+17.2%	45.70	56.60	38.50	1,67,65,285
Jun 2014	45.35	+23.7%	37.35	46.50	35.30	1,28,38,472
May 2014	36.65	+14.7%	32.25	39.40	32.00	84,93,131
Apr 2014	31.95	+50.0%	21.75	34.95	20.90	79,33,613
Mar 2014	21.30	−9.7%	23.40	25.15	20.45	19,32,248
Feb 2014	23.60	+1.9%	22.90	25.90	21.90	22,08,948
Jan 2014	23.15	+16.3%	19.85	30.25	19.85	96,84,473
Dec 2013	19.90	−12.5%	22.70	23.35	18.25	16,81,188
Nov 2013	22.75	+45.4%	15.60	23.80	15.60	32,89,169
Oct 2013	15.65	+9.1%	16.40	17.45	14.25	8,01,403
Sep 2013	14.35	+4.4%	13.60	16.85	13.55	8,19,688
Aug 2013	13.75	+5.4%	14.05	17.50	12.40	10,75,275
Jul 2013	13.05	+4.4%	12.40	16.10	12.40	5,23,533
Jun 2013	12.50	−7.1%	14.40	14.70	12.15	3,10,693
May 2013	13.45	−2.9%	14.05	15.00	13.20	5,10,240
Apr 2013	13.85	+9.1%	14.70	15.65	12.85	9,73,850
Mar 2013	12.70	−14.5%	14.85	16.40	11.55	12,04,691
Feb 2013	14.85	−21.4%	19.15	20.90	14.40	6,28,063
Jan 2013	18.90	−10.2%	21.20	22.60	18.75	6,90,825
Dec 2012	21.05	−6.7%	23.95	24.50	20.65	13,27,603
Nov 2012	22.55	+10.3%	20.30	23.60	18.65	10,91,239
Oct 2012	20.45	+1.5%	20.00	24.55	19.50	17,55,182
Sep 2012	20.15	+19.6%	16.85	24.75	16.15	40,67,770
Aug 2012	16.85	+3.1%	16.50	18.90	16.35	9,70,679
Jul 2012	16.35	+1.9%	16.25	20.00	15.50	14,71,898
Jun 2012	16.05	+12.6%	14.10	17.35	13.55	8,91,276
May 2012	14.25	−14.7%	16.90	18.50	13.75	2,53,109
Apr 2012	16.70	+8.8%	15.35	20.00	14.65	4,38,202
Mar 2012	15.35	−14.5%	17.95	18.80	14.00	6,20,052
Feb 2012	17.95	−9.3%	19.70	21.80	17.35	5,34,656
Jan 2012	19.80	+51.1%	13.05	20.50	13.05	8,45,028
Dec 2011	13.10	−21.6%	17.00	19.50	13.00	4,60,648
Nov 2011	16.70	−20.3%	20.60	21.30	15.60	9,72,932
Oct 2011	20.95	−0.9%	20.70	22.80	20.00	3,80,664
Sep 2011	21.15	−11.1%	23.80	25.55	21.05	5,25,439
Aug 2011	23.80	−11.4%	29.05	29.05	21.15	14,99,703
Jul 2011	26.85	+24.3%	22.00	30.30	21.05	39,88,184
Jun 2011	21.60	−15.0%	26.00	26.40	20.00	20,09,384
May 2011	25.40	+8.5%	24.25	25.70	19.75	11,65,610
Apr 2011	23.40	0.0%	23.90	27.85	23.20	5,30,781
Mar 2011	23.40	+4.5%	23.50	26.75	21.00	8,41,352
Feb 2011	22.40	−27.3%	30.75	33.55	19.55	6,27,695
Jan 2011	30.80	−14.4%	35.95	37.85	30.50	12,29,726
Dec 2010	36.00	−1.5%	36.45	38.00	28.60	10,49,122
Nov 2010	36.55	+1.5%	36.50	42.65	32.15	23,44,777
Oct 2010	36.00	−7.2%	39.30	41.75	35.65	18,14,769
Sep 2010	38.80	−1.5%	39.20	41.95	38.15	34,38,919
Aug 2010	39.40	−5.1%	42.00	44.00	39.20	55,53,891
Jul 2010	41.50	−4.0%	43.95	46.20	35.10	89,06,385
Jun 2010	43.25	+31.5%	32.10	44.45	31.40	91,53,608
May 2010	32.90	+2.8%	31.70	35.95	29.15	25,13,337
Apr 2010	32.00	+10.7%	29.00	36.75	29.00	33,87,665
Mar 2010	28.90	−0.2%	30.40	31.95	26.60	12,19,518
Feb 2010	28.95	−4.6%	31.75	33.50	26.00	3,60,855
Jan 2010	30.35	+1.2%	30.00	35.10	27.45	8,55,351
Dec 2009	30.00	+30.7%	22.55	33.50	22.55	16,15,371
Nov 2009	22.95	+35.0%	17.80	24.75	17.00	13,94,577
Oct 2009	17.00	−3.7%	17.10	18.50	15.00	3,66,096
Sep 2009	17.65	+1.1%	17.50	18.25	16.00	6,51,822
Aug 2009	17.45	+26.0%	13.85	18.20	11.80	14,86,001
Jul 2009	13.85	+38.5%	10.00	16.55	8.55	25,93,420
Jun 2009	10.00	−30.3%	14.80	15.00	9.75	10,52,973
May 2009	14.35	+59.4%	9.00	14.95	8.30	8,05,869
Apr 2009	9.00	+25.9%	7.45	11.10	7.25	4,57,668
Mar 2009	7.15	−9.5%	7.80	8.00	6.20	9,81,438
Feb 2009	7.90	−3.1%	8.15	10.00	7.00	1,78,268
Jan 2009	8.15	−8.9%	9.20	11.10	7.75	7,15,473
Dec 2008	8.95	+29.7%	7.85	9.50	6.50	2,68,101
Nov 2008	6.90	−16.9%	9.45	9.90	6.00	2,82,121
Oct 2008	8.30	−26.9%	11.35	11.80	7.05	4,09,340
Sep 2008	11.35	−26.3%	15.25	16.90	10.20	3,96,493
Aug 2008	15.40	−14.7%	18.00	19.90	15.00	4,90,518
Jul 2008	18.05	+13.2%	16.25	19.75	14.00	8,14,288
Jun 2008	15.95	−13.6%	18.90	20.00	14.60	6,04,840
May 2008	18.45	−10.9%	20.05	21.70	18.20	4,41,306
Apr 2008	20.70	+12.2%	19.00	23.50	18.00	9,28,461
Mar 2008	18.45	−24.7%	24.45	24.85	15.95	6,87,259
Feb 2008	24.50	−8.1%	25.50	28.80	23.05	2,99,192
Jan 2008	26.65	−34.4%	42.50	46.85	25.30	9,03,331
Dec 2007	40.65	+20.6%	34.00	41.50	34.00	13,42,371
Nov 2007	33.70	+41.0%	23.20	38.75	22.05	43,48,663
Oct 2007	23.90	−16.6%	30.05	30.05	20.50	9,58,628
Sep 2007	28.65	+19.6%	24.25	32.60	24.20	29,51,979
Aug 2007	23.95	0.0%	23.95	25.90	22.50	8,12,118
Jul 2007	23.95	−6.6%	25.60	28.50	23.70	10,67,300
Jun 2007	25.65	−5.2%	27.10	28.30	25.00	6,36,735
May 2007	27.05	−7.5%	29.85	30.00	26.25	10,05,197
Apr 2007	29.25	+15.8%	25.05	32.10	24.00	62,48,117
Mar 2007	25.25	−21.1%	33.65	33.70	24.50	9,42,764
Feb 2007	32.00	−11.0%	36.70	39.30	31.40	12,68,101
Jan 2007	35.95	–	37.55	41.30	35.70	16,87,289

₹ 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	249.15	260.60	246.15	252.45	253.45	3,23,301	38.2%
27 Oct 2026	250.50	257.35	248.00	249.30	252.05	1,79,433	43.7%
26 Oct 2026	243.30	251.70	240.05	249.20	247.68	2,78,769	38.6%
23 Oct 2026	263.85	264.00	243.75	246.30	249.09	5,14,729	47.5%
22 Oct 2026	264.00	276.00	258.35	261.65	266.92	6,23,235	31.4%
21 Oct 2026	279.00	279.50	260.05	264.05	266.74	3,59,772	40.8%
19 Oct 2026	270.00	291.70	268.00	278.25	284.09	11,41,238	33.3%
16 Oct 2026	272.80	278.90	268.00	271.15	273.02	3,48,245	41.3%
15 Oct 2026	287.65	287.65	271.10	273.90	276.84	3,04,250	43.1%
14 Oct 2026	264.00	285.00	261.70	283.95	278.63	9,52,484	42.6%
13 Oct 2026	261.80	270.00	246.00	264.35	256.47	4,79,043	39.4%
12 Oct 2026	252.00	264.25	251.05	261.50	258.99	3,51,174	49.8%
9 Oct 2026	253.40	261.05	248.10	251.05	254.38	3,33,480	37.1%
8 Oct 2026	276.50	276.50	248.35	254.30	258.36	6,26,846	45.3%
7 Oct 2026	269.60	279.50	267.05	276.50	275.24	3,00,819	39.0%
6 Oct 2026	268.70	274.70	265.00	269.60	269.91	3,59,825	35.8%
5 Oct 2026	285.30	288.00	267.35	268.70	274.33	4,01,731	33.6%
1 Oct 2026	279.15	284.40	264.20	282.05	274.48	7,14,330	33.3%
30 Sep 2026	293.80	295.83	277.01	278.32	286.01	4,87,875	45.9%
29 Sep 2026	277.86	292.30	275.77	290.90	287.09	11,81,235	44.5%
28 Sep 2026	285.00	293.50	274.77	277.97	286.94	11,32,745	28.2%
25 Sep 2026	271.80	287.00	270.18	284.53	279.08	6,62,546	40.1%

Prices in ₹ per share as traded, not adjusted.