Ladderup Finance share price history

NSE: LADDERUPBSE: 530577FinanceSmall Cap

Ladderup Finance Limited · Face value ₹10 · Listed Jun 1995

₹48.98₹0.88 (1.83%)

Share price at the NSE close on 27 Oct 2026. Previous close ₹48.10.

27 Oct: open ₹46.00, high ₹49.00, low ₹45.75

52-week range of BSE trades to 26 Oct 2026

₹44.90Low, 30 Mar 2026₹82.50High, 4 Nov 2025

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

Market cap: ₹52 Cr3,323rd largest listed
P/E: Owners' profit not stated
P/B: 0.62
Dividend yield: Nonein the last 12 months
ROCE: 9.3%
Debt to equity: 0.31
Volume, NSE: 4,594

Ladderup Finance share price by year, month and day

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

Ladderup Finance's share price is on record from 2 Jan 2007, when it closed at ₹9.01, to 27 Oct 2026. Its highest close was ₹78.91 on 15 Oct 2024 and its lowest ₹5.59 on 14 May 2009. 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 farBSE close	48.98	−14.1%	74.31	45.19	58.95	80.98	42.70	3,17,677
2025BSE close	57.00	−20.8%	78.29	41.47	72.00	82.50	40.80	6,34,762
2024BSE close	72.00	+148.1%	78.91	28.02	29.89	82.00	27.00	24,31,472
2023BSE close	29.02	+24.0%	29.51	17.03	24.45	32.54	15.44	14,11,247
2022BSE close	23.40	−0.4%	34.40	19.85	24.45	37.75	18.65	10,38,681
2021BSE close	23.50	+25.3%	24.65	12.60	18.70	27.90	12.36	20,41,481
2020BSE close	18.75	−51.5%	40.45	14.70	40.50	40.50	14.25	95,275
2019BSE close	38.65	+47.0%	42.00	22.35	27.00	42.50	22.35	63,658
2018BSE close	26.30	−8.4%	42.00	23.50	30.05	44.05	23.50	1,69,780
2017BSE close	28.70	+2.3%	28.95	17.25	28.50	30.00	16.45	1,36,535
2016BSE close	28.05	+58.0%	32.35	11.35	16.90	32.35	11.35	2,26,260
2015BSE close	17.75	−33.0%	25.30	13.30	25.30	25.30	13.30	1,48,324
2014BSE close	26.50	+65.6%	33.50	13.55	15.50	35.10	13.55	4,05,894
2013BSE close	16.00	−37.0%	25.00	14.60	24.15	25.35	14.60	5,35,048
2012BSE close	25.40	−9.4%	34.50	24.10	26.70	34.50	24.10	93,807
2011BSE close	28.05	−6.2%	37.95	25.75	28.45	37.95	25.75	1,07,819
2010BSE close	29.90	+17.7%	39.90	16.40	24.15	41.80	15.65	3,09,157
2009BSE close	25.40	+69.3%	29.00	5.59	15.75	29.45	5.59	65,791
2008BSE close	15.00	−53.2%	42.50	14.60	33.65	42.80	14.60	1,69,528
2007BSE close	32.08	–	32.08	7.65	9.00	32.08	7.30	1,84,095

₹ 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. 2012 is from its first session, 30 Jan 2012. The close is the year's last trade for 2012 (13 Dec 2012) and 2011 (19 Dec 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	48.98	−5.8%	50.01	53.90	43.78	10,237
Sep 2026	51.98	+5.2%	50.00	80.98	42.70	1,78,950
Aug 2026BSE close	49.40	−6.8%	52.90	56.80	47.00	6,278
Jul 2026BSE close	53.00	+0.8%	53.00	57.00	49.25	6,971
Jun 2026BSE close	52.60	−12.0%	52.60	59.00	45.75	35,135
May 2026BSE close	59.80	+0.1%	63.50	65.00	52.75	11,348
Apr 2026BSE close	59.75	+31.6%	50.90	65.99	48.00	16,388
Mar 2026BSE close	45.40	−12.6%	53.25	58.00	44.90	15,957
Feb 2026BSE close	51.95	−13.4%	56.15	68.90	50.00	24,223
Jan 2026BSE close	60.00	+5.3%	58.95	62.50	53.00	12,190
Dec 2025BSE close	57.00	−1.7%	58.06	69.50	54.01	20,304
Nov 2025BSE close	58.00	−25.6%	80.00	82.50	57.00	47,380
Oct 2025BSE close	77.95	+52.8%	49.40	81.90	46.34	1,22,115
Sep 2025BSE close	51.00	−6.3%	54.20	65.00	48.55	48,490
Aug 2025BSE close	54.40	+4.6%	54.55	59.00	48.74	27,648
Jul 2025BSE close	52.00	−8.0%	60.00	60.00	47.61	76,756
Jun 2025BSE close	56.50	−3.5%	64.41	65.54	50.95	31,900
May 2025BSE close	58.56	−2.2%	57.00	70.00	53.00	28,601
Apr 2025BSE close	59.89	+35.9%	44.55	68.50	41.00	19,216
Mar 2025BSE close	44.07	−0.8%	44.66	52.05	40.80	99,066
Feb 2025BSE close	44.44	−33.7%	63.66	70.36	43.56	44,293
Jan 2025BSE close	67.01	−6.9%	72.00	74.90	60.96	68,993
Dec 2024BSE close	72.00	+19.9%	60.06	74.60	60.00	91,242
Nov 2024BSE close	60.06	−11.9%	71.55	74.50	58.91	42,973
Oct 2024BSE close	68.15	+39.8%	49.50	82.00	46.00	4,18,381
Sep 2024BSE close	48.74	+10.7%	48.85	54.00	41.90	2,69,530
Aug 2024BSE close	44.04	+2.3%	43.95	49.50	40.10	1,14,656
Jul 2024BSE close	43.06	+10.4%	39.90	51.50	36.04	3,41,931
Jun 2024BSE close	38.99	+12.0%	38.25	45.00	33.00	1,36,834
May 2024BSE close	34.82	+13.3%	30.73	37.90	30.00	1,62,527
Apr 2024BSE close	30.73	−0.7%	30.89	32.95	28.52	2,00,457
Mar 2024BSE close	30.95	−0.3%	31.05	38.25	29.01	88,479
Feb 2024BSE close	31.05	+2.6%	33.80	36.99	28.62	3,27,372
Jan 2024BSE close	30.26	+4.3%	29.89	33.55	27.00	2,37,090
Dec 2023BSE close	29.02	+6.5%	27.24	32.54	25.25	1,28,888
Nov 2023BSE close	27.24	+1.3%	25.20	30.00	24.00	1,90,458
Oct 2023BSE close	26.90	+11.6%	24.05	28.85	22.75	1,25,321
Sep 2023BSE close	24.11	+13.1%	24.79	28.05	20.60	2,08,688
Aug 2023BSE close	21.32	+2.3%	22.99	23.99	19.55	1,09,641
Jul 2023BSE close	20.85	+5.0%	20.85	23.49	18.01	1,49,062
Jun 2023BSE close	19.85	+7.5%	18.99	23.00	17.15	1,72,965
May 2023BSE close	18.47	−4.3%	21.89	21.89	17.10	89,657
Apr 2023BSE close	19.30	+11.6%	18.75	22.90	16.01	40,002
Mar 2023BSE close	17.30	−2.0%	16.85	21.37	15.44	91,899
Feb 2023BSE close	17.65	−18.9%	20.55	24.95	16.85	59,277
Jan 2023BSE close	21.75	−7.1%	24.45	25.50	20.45	45,389
Dec 2022BSE close	23.40	−0.4%	24.05	26.50	20.15	31,358
Nov 2022BSE close	23.50	−0.4%	23.60	26.40	19.40	1,32,302
Oct 2022BSE close	23.60	−2.3%	23.50	27.45	21.60	35,476
Sep 2022BSE close	24.15	+2.5%	25.45	27.95	21.70	57,562
Aug 2022BSE close	23.55	+8.0%	25.35	25.35	19.65	50,398
Jul 2022BSE close	21.80	+4.1%	21.55	26.80	19.50	23,142
Jun 2022BSE close	20.95	−20.0%	27.00	27.00	18.65	14,791
May 2022BSE close	26.20	+2.3%	26.00	28.75	22.30	24,810
Apr 2022BSE close	25.60	+4.7%	24.90	31.60	23.05	94,743
Mar 2022BSE close	24.45	−10.4%	27.75	33.85	23.00	42,865
Feb 2022BSE close	27.30	−11.1%	32.25	33.40	23.95	41,357
Jan 2022BSE close	30.70	+30.6%	24.45	37.75	22.50	4,89,877
Dec 2021BSE close	23.50	+9.6%	21.80	26.80	21.20	69,835
Nov 2021BSE close	21.45	−4.7%	22.20	24.60	19.20	20,509
Oct 2021BSE close	22.50	−5.3%	23.40	27.90	21.50	79,083
Sep 2021BSE close	23.75	+5.8%	24.90	26.25	21.50	1,96,744
Aug 2021BSE close	22.45	+25.4%	17.90	24.60	14.55	4,07,705
Jul 2021BSE close	17.90	+15.3%	16.45	20.65	14.50	1,67,905
Jun 2021BSE close	15.52	+11.9%	13.29	18.93	13.28	2,04,524
May 2021BSE close	13.87	+4.4%	14.20	15.00	12.42	90,559
Apr 2021BSE close	13.29	+2.2%	13.39	14.50	12.36	49,086
Mar 2021BSE close	13.00	−9.1%	14.89	15.44	12.78	2,72,611
Feb 2021BSE close	14.30	+0.7%	14.91	15.38	12.60	4,28,504
Jan 2021BSE close	14.20	−24.3%	18.70	18.90	13.80	54,416
Dec 2020BSE close	18.75	−23.9%	23.45	23.45	14.95	44,610
Nov 2020BSE close	24.65	+14.7%	22.40	29.25	22.40	4,197
Oct 2020BSE close	21.50	+2.4%	20.00	21.50	18.10	1,232
Sep 2020BSE close	21.00	−24.6%	26.50	26.50	21.00	2,088
Aug 2020BSE close	27.85	+30.4%	21.35	29.40	20.25	5,393
Jul 2020BSE close	21.35	+24.5%	16.30	21.35	14.25	10,482
Jun 2020BSE close	17.15	−18.3%	22.05	23.10	17.15	9,819
May 2020BSE close	21.00	−0.5%	20.05	23.50	20.05	3,991
Apr 2020BSE close	21.10	−26.6%	28.75	28.75	19.10	3,448
Mar 2020BSE close	28.75	−0.9%	30.45	30.45	28.00	2,878
Feb 2020BSE close	29.00	−10.2%	33.50	35.10	27.55	5,493
Jan 2020BSE close	32.30	−16.4%	40.50	40.50	32.30	1,644
Dec 2019BSE close	38.65	−8.0%	41.50	42.50	37.00	4,406
Nov 2019BSE close	42.00	+10.5%	36.10	42.25	36.10	11,418
Oct 2019BSE close	38.00	+31.0%	29.90	38.05	28.95	3,657
Sep 2019BSE close	29.00	+26.1%	24.15	29.90	24.15	4,119
Jun 2019BSE close	23.00	−2.1%	22.35	23.00	22.35	595
May 2019BSE close	23.50	−5.2%	25.65	25.65	22.35	5,948
Apr 2019BSE close	24.80	−10.1%	27.60	28.55	24.80	385
Mar 2019BSE close	27.60	−6.4%	28.05	30.50	27.60	2,893
Feb 2019BSE close	29.50	+15.5%	26.80	30.00	24.30	724
Jan 2019BSE close	25.55	−2.9%	27.00	30.90	25.55	29,513
Dec 2018BSE close	26.30	−28.9%	37.10	38.00	26.30	5,609
Nov 2018BSE close	37.00	−3.6%	39.95	40.00	36.10	1,120
Oct 2018BSE close	38.40	+32.4%	30.00	40.00	29.00	2,675
Sep 2018BSE close	29.00	+13.7%	25.50	29.45	25.50	975
Aug 2018BSE close	25.50	−18.3%	29.65	30.00	23.50	6,626
Jul 2018BSE close	31.20	−5.2%	34.40	34.40	29.75	2,614
Jun 2018BSE close	32.90	+1.2%	32.00	34.60	27.50	2,566
May 2018BSE close	32.50	−6.7%	34.00	38.00	31.60	18,507
Apr 2018BSE close	34.85	−4.5%	38.30	41.90	31.35	18,111
Mar 2018BSE close	36.50	−3.1%	38.00	41.70	32.30	9,938
Feb 2018BSE close	37.65	+4.1%	34.50	38.00	27.30	25,935
Jan 2018BSE close	36.15	+26.0%	30.05	44.05	30.00	75,104
Dec 2017BSE close	28.70	+46.4%	18.65	28.70	18.00	23,658
Nov 2017BSE close	19.60	−14.0%	22.50	22.50	18.10	10,465
Oct 2017BSE close	22.80	+7.8%	22.20	24.65	20.10	17,877
Sep 2017BSE close	21.15	+17.2%	17.20	24.70	16.45	29,753
Aug 2017BSE close	18.05	−19.8%	23.60	23.60	18.05	7,786
Jul 2017BSE close	22.50	−4.1%	22.30	24.55	20.90	9,229
Jun 2017BSE close	23.45	−0.2%	22.35	24.90	21.85	8,185
May 2017BSE close	23.50	+3.1%	22.90	26.25	22.90	3,476
Apr 2017BSE close	22.80	−12.8%	27.10	27.10	20.40	18,070
Mar 2017BSE close	26.15	−7.8%	27.50	27.50	26.15	503
Feb 2017BSE close	28.35	+7.0%	26.80	30.00	26.80	2,622
Jan 2017BSE close	26.50	−5.5%	28.50	29.20	24.90	4,911
Dec 2016BSE close	28.05	+29.9%	21.60	28.05	21.60	6,666
Nov 2016BSE close	21.60	−22.9%	29.40	32.35	19.90	1,03,266
Oct 2016BSE close	28.00	+29.9%	22.60	28.00	22.60	60,409
Sep 2016BSE close	21.55	+13.8%	19.65	21.55	18.70	47,170
Aug 2016BSE close	18.94	+45.7%	13.65	18.94	13.65	1,412
Jul 2016BSE close	13.00	+9.2%	12.50	13.23	12.00	223
Jun 2016BSE close	11.91	−13.5%	13.09	13.40	11.35	5,571
May 2016BSE close	13.77	−0.2%	14.49	14.49	13.77	201
Mar 2016BSE close	13.80	−14.0%	16.85	16.85	13.80	401
Feb 2016BSE close	16.05	+4.9%	14.60	16.05	14.60	341
Jan 2016BSE close	15.30	−13.8%	16.90	16.90	15.30	600
Dec 2015BSE close	17.75	+4.4%	16.20	17.75	16.15	500
Nov 2015BSE close	17.00	+0.6%	17.70	18.50	16.85	23,268
Oct 2015BSE close	16.90	−9.9%	17.85	17.85	16.15	2,548
Sep 2015BSE close	18.75	−18.5%	23.90	23.90	18.75	2,043
Aug 2015BSE close	23.00	+11.4%	21.65	24.00	21.65	4,183
Jul 2015BSE close	20.65	+10.7%	18.65	21.70	18.00	37,479
Jun 2015BSE close	18.65	−12.9%	22.40	22.40	18.65	31,704
May 2015BSE close	21.40	+5.4%	21.30	22.00	18.35	2,610
Apr 2015BSE close	20.30	+18.7%	16.25	20.30	13.30	32,396
Mar 2015BSE close	17.10	−4.2%	17.00	19.90	16.15	10,783
Feb 2015BSE close	17.85	−21.9%	22.85	22.85	17.85	399
Jan 2015BSE close	22.85	−13.8%	25.30	25.30	22.85	411
Dec 2014BSE close	26.50	−8.0%	27.45	27.45	26.10	8,032
Nov 2014BSE close	28.80	−3.0%	28.80	28.80	28.80	500
Oct 2014BSE close	29.70	+1.4%	29.00	30.70	29.00	251
Sep 2014BSE close	29.30	−3.6%	30.40	30.40	29.25	13
Aug 2014BSE close	30.40	0.0%	30.40	30.40	30.40	19
Jul 2014BSE close	30.40	+5.2%	30.30	30.40	29.00	102
Jun 2014BSE close	28.90	−9.5%	33.50	35.10	28.90	263
May 2014BSE close	31.95	+10.9%	29.00	31.95	29.00	5
Apr 2014BSE close	28.80	−3.7%	29.35	29.35	28.25	16
Mar 2014BSE close	29.90	+78.0%	17.40	29.90	17.20	1,89,868
Feb 2014BSE close	16.80	+20.0%	14.65	16.80	14.65	60,250
Jan 2014BSE close	14.00	−12.5%	15.50	16.50	13.55	1,46,575
Dec 2013BSE close	16.00	−4.8%	17.60	17.65	16.00	61,034
Oct 2013BSE close	16.80	+1.8%	16.80	16.80	16.80	70,000
Sep 2013BSE close	16.50	+7.8%	16.00	16.50	16.00	1,19,300
Jun 2013BSE close	15.30	+4.8%	15.29	15.30	15.29	65,000
Mar 2013BSE close	14.60	−15.6%	16.80	16.80	14.60	17,443
Feb 2013BSE close	17.30	−19.7%	20.50	20.50	16.50	1,410
Jan 2013BSE close	21.55	−15.2%	24.15	25.35	21.50	2,00,861
Dec 2012BSE close	25.40	−9.3%	26.65	26.65	25.40	70
Nov 2012BSE close	28.00	0.0%	26.65	29.00	26.65	1,127
Oct 2012BSE close	28.00	−6.0%	29.00	30.50	26.55	60,224
Sep 2012BSE close	29.80	−9.7%	33.85	33.85	26.55	9,425
Aug 2012BSE close	33.00	+0.6%	31.20	34.30	31.20	22,300
Jul 2012BSE close	32.80	−4.9%	32.80	32.80	32.80	99
Jun 2012BSE close	34.50	+24.1%	29.15	34.50	29.15	10
May 2012BSE close	27.80	+4.7%	27.85	27.85	26.50	225
Apr 2012BSE close	26.55	+10.2%	25.30	26.55	25.30	15
Mar 2012BSE close	24.10	−4.9%	24.10	24.10	24.10	20
Feb 2012BSE close	25.35	−9.5%	26.65	26.65	25.35	72
Jan 2012BSE close	28.00	−0.2%	26.70	28.00	26.70	220
Dec 2011BSE close	28.05	+3.9%	27.00	28.05	26.90	72,802
Oct 2011BSE close	27.00	+4.9%	25.75	27.00	25.75	328
Sep 2011BSE close	25.75	−16.8%	30.95	30.95	25.75	637
Aug 2011BSE close	30.95	−14.3%	36.10	36.10	30.95	620
Jul 2011BSE close	36.10	−4.9%	36.10	36.10	36.10	100
May 2011BSE close	37.95	+19.2%	32.00	37.95	32.00	7,221
Mar 2011BSE close	31.85	−0.5%	31.00	32.00	28.00	6,453
Feb 2011BSE close	32.00	+12.9%	29.50	33.00	29.00	11,620
Jan 2011BSE close	28.35	−5.2%	28.45	31.30	25.80	8,038
Dec 2010BSE close	29.90	−0.3%	28.55	29.90	28.55	51
Nov 2010BSE close	30.00	−5.5%	33.20	33.20	30.00	4,458
Oct 2010BSE close	31.75	+3.4%	31.00	35.15	30.10	4,175
Sep 2010BSE close	30.70	+17.2%	25.00	30.70	23.75	29,605
Aug 2010BSE close	26.20	−21.1%	31.55	31.55	24.90	95,003
Jul 2010BSE close	33.20	+5.7%	32.90	41.80	32.90	14,476
Jun 2010BSE close	31.40	−10.7%	33.40	33.40	28.65	18,559
May 2010BSE close	35.15	+16.0%	28.80	35.40	26.15	61,859
Apr 2010BSE close	30.30	+39.0%	20.75	34.55	19.75	53,507
Mar 2010BSE close	21.80	+22.5%	18.60	28.55	18.60	16,581
Feb 2010BSE close	17.80	−2.2%	17.30	18.15	15.65	4,332
Jan 2010BSE close	18.20	−28.3%	24.15	24.15	18.20	6,551
Dec 2009BSE close	25.40	−7.3%	28.70	28.70	23.35	24,090
Nov 2009BSE close	27.40	+19.1%	24.00	27.40	24.00	1,738
Oct 2009BSE close	23.00	−5.1%	25.40	29.45	21.50	17,924
Sep 2009BSE close	24.23	+163.7%	10.62	24.23	10.62	1,267
Aug 2009BSE close	9.19	+0.1%	9.63	10.11	8.35	905
Jul 2009BSE close	9.18	+21.1%	7.95	9.18	7.95	4,475
Jun 2009BSE close	7.58	+27.2%	6.25	7.58	6.25	65
May 2009BSE close	5.96	−32.0%	8.35	8.35	5.59	279
Apr 2009BSE close	8.77	−27.0%	11.42	12.51	8.77	332
Mar 2009BSE close	12.02	−14.1%	14.70	14.70	12.02	8,450
Feb 2009BSE close	14.00	−9.3%	14.70	15.35	13.35	1,046
Jan 2009BSE close	15.43	+2.9%	15.75	15.75	13.52	5,220
Dec 2008BSE close	15.00	−6.3%	16.00	17.55	14.60	6,302
Nov 2008BSE close	16.00	−6.7%	16.95	17.00	16.00	1,006
Oct 2008BSE close	17.15	0.0%	17.15	17.15	17.15	200
Sep 2008BSE close	17.15	−0.6%	17.20	18.85	17.15	1,715
Aug 2008BSE close	17.25	−17.9%	21.00	26.45	16.90	18,204
Jul 2008BSE close	21.00	+23.2%	16.20	21.00	15.00	9,419
Jun 2008BSE close	17.05	−11.0%	20.10	20.10	16.30	5,085
May 2008BSE close	19.15	+10.4%	18.20	22.40	18.15	8,382
Apr 2008BSE close	17.35	−27.7%	22.85	22.85	16.55	827
Mar 2008BSE close	24.00	+10.6%	22.75	25.20	21.65	17,004
Feb 2008BSE close	21.70	−13.2%	25.90	31.20	19.75	8,552
Jan 2008BSE close	25.00	−22.1%	33.65	42.80	24.95	92,832
Dec 2007BSE close	32.08	+143.0%	13.86	32.08	13.50	59,372
Nov 2007BSE close	13.20	+0.1%	13.84	13.84	10.28	5,489
Oct 2007BSE close	13.19	−11.8%	15.69	16.50	12.22	15,886
Sep 2007BSE close	14.95	−7.3%	16.90	16.90	12.70	14,593
Aug 2007BSE close	16.13	+15.2%	13.35	18.75	12.00	10,340
Jul 2007BSE close	14.00	−25.9%	20.75	21.80	14.00	4,869
Jun 2007BSE close	18.89	+51.0%	13.75	18.89	11.89	1,274
May 2007BSE close	12.51	−1.7%	13.35	17.96	10.75	3,528
Apr 2007BSE close	12.73	−13.4%	15.43	17.01	12.36	21,495
Mar 2007BSE close	14.70	+1.4%	15.20	16.26	12.55	6,262
Feb 2007BSE close	14.50	+48.7%	10.23	14.69	8.85	30,707
Jan 2007BSE close	9.75	–	9.00	11.20	7.30	10,280

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	46.00	49.00	45.75	48.98	45.75	4,594
26 Oct 2026	46.20	48.10	43.78	48.10	45.15	201
23 Oct 2026	46.05	46.05	46.05	46.05	46.05	107
22 Oct 2026	47.00	47.50	47.00	47.18	47.15	607
21 Oct 2026	48.10	48.10	47.20	47.20	47.65	2
19 Oct 2026	48.10	49.99	48.10	49.39	48.73	974
16 Oct 2026	50.40	50.40	50.15	50.15	50.31	66
15 Oct 2026	50.50	51.89	48.10	48.44	48.78	997
14 Oct 2026	50.25	50.30	50.24	50.24	50.25	113
13 Oct 2026	50.20	52.00	50.00	51.96	50.35	604
12 Oct 2026	52.19	52.19	51.93	51.93	52.14	128
9 Oct 2026	53.90	53.90	49.55	49.80	50.63	341
7 Oct 2026	52.18	52.18	49.99	51.90	50.43	380
6 Oct 2026	50.25	52.20	50.25	52.20	51.14	33
5 Oct 2026	51.28	52.69	51.28	52.16	52.36	387
1 Oct 2026	50.01	51.70	49.56	50.27	49.80	703
30 Sep 2026	50.75	51.98	49.00	51.98	50.04	1,817
29 Sep 2026	50.35	52.40	50.10	50.25	50.43	518
28 Sep 2026	52.04	52.45	52.00	52.45	52.23	35
25 Sep 2026	52.06	54.99	52.00	52.00	52.13	1,072
24 Sep 2026	55.99	56.89	53.19	53.63	54.49	3,407
23 Sep 2026	55.01	56.73	55.01	55.95	55.63	1,452

Prices in ₹ per share as traded, not adjusted.