Loyal Textile Mills share price history

NSE: LOYALTEXBSE: 514036Textiles & ApparelsSmall Cap

Loyal Textile Mills Limited · Face value ₹10 · Listed Oct 1986 on BSE, Aug 2022 on NSE

₹220.32₹7.40 (3.48%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹212.92.

28 Oct: open ₹213.00, high ₹222.20, low ₹208.00

52-week range of traded prices to 28 Oct 2026

₹170.04Low, 2 Apr 2026₹333.99High, 9 Feb 2026

Market cap: ₹106 Cr2,890th largest listed
P/E: Lossover the last 12 months
P/B: 0.52
Dividend yield: Nonein the last 12 months
ROE: −20.8%
ROE without one-offs: −17.6%
ROCE: −7.7%
Debt to equity: 1.06
Volume, NSE: 390

Loyal Textile Mills share price by year, month and day

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

Loyal Textile Mills' share price is on record from 2 Jan 2007, when it closed at ₹260.75, to 28 Oct 2026. Its highest close was ₹1,652.70 on 8 Feb 2022 and its lowest ₹44.00 on 5 Mar 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 far	220.32	+0.3%	314.79	178.98	219.99	333.99	170.04	4,99,105
2025	219.64	−33.0%	375.45	206.45	327.60	379.50	202.90	2,49,446
2024	327.60	−51.4%	718.70	296.55	679.85	772.60	291.30	11,92,504
2023	674.55	−9.7%	771.55	537.40	736.60	795.00	529.80	3,09,202
2022BSE close	746.80	−41.8%	1,652.70	701.75	1,247.00	1,780.00	664.70	3,14,718
2021BSE close	1,283.35	+175.6%	1,316.80	465.00	488.00	1,390.00	438.00	6,35,413
2020BSE close	465.60	+69.3%	465.60	167.00	288.00	476.00	161.00	1,15,868
2019BSE close	275.00	−49.1%	532.00	254.50	540.00	547.00	252.00	66,219
2018BSE close	539.90	−21.5%	723.95	403.75	675.00	788.00	362.00	1,55,346
2017BSE close	687.65	+14.8%	810.00	590.00	599.00	889.95	575.00	1,48,337
2016BSE close	599.00	+6.2%	836.50	474.75	555.00	870.00	455.00	2,84,006
2015BSE close	564.10	+110.8%	624.90	232.80	275.00	624.90	229.00	1,87,080
2014BSE close	267.60	+51.2%	363.20	154.00	168.30	370.00	154.00	1,15,635
2013BSE close	177.00	+1.1%	190.00	138.00	179.95	190.00	138.00	88,955
2012BSE close	175.00	+2.9%	229.90	151.90	162.05	239.80	150.25	1,59,583
2011BSE close	170.00	−41.8%	344.95	164.00	298.00	368.00	153.00	2,59,400
2010BSE close	292.00	+98.4%	306.25	143.55	148.00	340.00	141.00	6,24,282
2009BSE close	147.15	+116.4%	151.90	44.00	65.00	156.70	42.00	1,08,677
2008BSE close	68.00	−72.0%	265.30	61.00	264.90	299.90	58.00	2,41,177
2007BSE close	242.95	–	301.00	184.45	260.00	344.00	161.00	3,55,142

₹ 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	220.32	+5.1%	209.95	226.80	203.76	7,372
Sep 2026	209.67	−3.8%	218.00	257.94	197.09	68,635
Aug 2026	218.00	+6.9%	205.00	257.79	200.05	33,639
Jul 2026	204.00	−2.9%	210.00	231.00	190.00	7,153
Jun 2026	210.00	−5.0%	222.00	223.00	194.50	4,777
May 2026	221.00	+8.9%	208.90	244.90	208.90	6,645
Apr 2026	203.00	+7.7%	190.40	214.88	170.04	14,027
Mar 2026	188.40	−15.0%	215.00	223.99	181.50	19,538
Feb 2026	221.70	+11.4%	200.50	333.99	188.00	2,95,970
Jan 2026	199.01	−9.4%	219.99	234.99	186.00	41,349
Dec 2025	219.64	+0.4%	220.00	232.75	202.90	33,109
Nov 2025	218.77	−12.1%	249.00	249.00	210.41	15,062
Oct 2025	249.00	−14.1%	303.00	303.00	235.25	17,030
Sep 2025	290.00	−7.6%	313.90	328.00	282.00	5,303
Aug 2025	313.90	−13.3%	354.80	379.50	296.60	9,097
Jul 2025	362.05	+24.9%	288.00	376.55	280.05	49,820
Jun 2025	289.90	+0.6%	285.05	311.95	280.50	27,401
May 2025	288.30	+0.1%	288.00	302.00	267.05	8,682
Apr 2025	288.00	+27.4%	219.70	317.23	219.70	16,840
Mar 2025	226.00	−0.9%	217.02	246.70	212.00	33,409
Feb 2025	227.95	−24.9%	305.00	308.00	218.10	19,178
Jan 2025	303.70	−7.3%	327.60	333.95	290.60	14,515
Dec 2024	327.60	+4.9%	310.00	384.95	309.00	40,717
Nov 2024	312.20	−38.5%	520.05	550.00	291.30	2,34,743
Oct 2024	507.80	+1.0%	519.00	610.00	501.05	96,417
Sep 2024	502.70	−13.3%	593.75	593.75	500.00	45,416
Aug 2024	579.85	−19.3%	769.90	772.60	572.00	1,64,647
Jul 2024	718.70	+23.8%	592.05	718.70	541.20	98,700
Jun 2024	580.70	+5.6%	555.00	621.95	505.15	34,200
May 2024	550.15	−2.7%	568.15	698.00	541.60	68,061
Apr 2024	565.50	+9.9%	525.00	630.00	501.10	45,112
Mar 2024	514.60	−16.9%	617.40	679.00	484.20	3,25,774
Feb 2024	618.90	−5.6%	648.95	729.00	600.00	21,793
Jan 2024	655.50	−2.8%	679.85	701.10	612.00	16,924
Dec 2023	674.55	+5.6%	639.95	774.90	613.55	43,241
Nov 2023	638.65	+3.1%	612.95	699.00	586.00	19,480
Oct 2023	619.55	−3.1%	645.80	650.00	570.10	16,193
Sep 2023	639.45	+1.1%	635.75	731.75	624.95	30,417
Aug 2023	632.50	−5.1%	681.10	732.00	602.10	64,509
Jul 2023	666.35	−1.8%	665.95	737.00	644.15	37,874
Jun 2023	678.65	+3.7%	642.30	706.05	623.00	10,191
May 2023	654.55	−3.0%	657.60	770.10	611.00	16,809
Apr 2023	675.00	+25.4%	570.05	700.05	543.90	11,081
Mar 2023	538.20	−12.4%	620.70	674.95	529.80	31,789
Feb 2023	614.70	−14.9%	700.30	747.95	612.00	12,757
Jan 2023	722.05	−3.3%	736.60	795.00	684.10	14,861
Dec 2022	746.80	−6.6%	815.60	828.55	664.70	30,175
Nov 2022	799.60	+2.7%	804.35	925.05	701.75	29,804
Oct 2022	778.25	−6.9%	840.70	917.00	757.20	8,418
Sep 2022	836.10	−12.0%	964.05	965.50	781.00	44,258
Aug 2022BSE close	949.60	+1.1%	955.00	1,095.00	811.55	23,429
Jul 2022BSE close	938.90	−0.9%	940.00	999.40	875.00	7,666
Jun 2022BSE close	947.45	+6.4%	907.95	1,050.00	821.00	12,059
May 2022BSE close	890.45	−26.4%	1,178.00	1,249.00	825.00	17,868
Apr 2022BSE close	1,210.45	+11.5%	1,080.00	1,399.00	1,000.20	19,467
Mar 2022BSE close	1,085.65	−11.5%	1,226.65	1,297.70	1,056.10	37,365
Feb 2022BSE close	1,226.65	−12.2%	1,367.10	1,780.00	1,106.30	37,733
Jan 2022BSE close	1,397.55	+8.9%	1,247.00	1,610.00	1,230.65	46,476
Dec 2021BSE close	1,283.35	+26.0%	1,058.00	1,390.00	981.00	44,522
Nov 2021BSE close	1,018.90	+21.3%	857.95	1,140.00	844.05	96,851
Oct 2021BSE close	839.80	+22.0%	698.45	930.00	678.50	81,399
Sep 2021BSE close	688.55	+6.5%	665.00	725.00	630.00	28,455
Aug 2021BSE close	646.40	−21.5%	848.00	875.00	635.10	63,694
Jul 2021BSE close	823.10	+25.7%	681.00	865.00	620.00	1,11,833
Jun 2021BSE close	654.60	−2.5%	670.25	689.00	590.00	33,678
May 2021BSE close	671.05	+35.3%	486.00	815.00	480.00	90,202
Apr 2021BSE close	496.00	+3.9%	504.00	567.00	438.00	6,748
Mar 2021BSE close	477.25	+1.1%	488.00	542.40	457.15	8,604
Feb 2021BSE close	472.25	−5.0%	520.00	555.00	442.55	23,290
Jan 2021BSE close	497.10	+6.8%	488.00	583.90	450.00	46,137
Dec 2020BSE close	465.60	+68.1%	277.00	476.00	255.10	37,127
Nov 2020BSE close	277.00	+2.6%	260.00	306.00	249.05	7,351
Oct 2020BSE close	270.00	+21.6%	208.00	294.00	202.00	10,344
Sep 2020BSE close	222.10	−7.8%	263.95	286.00	211.00	6,635
Aug 2020BSE close	241.00	−11.3%	280.00	296.45	235.05	11,039
Jul 2020BSE close	271.55	+18.6%	239.95	335.00	205.15	20,084
Jun 2020BSE close	228.95	+34.7%	163.25	293.05	163.25	10,387
May 2020BSE close	170.00	−9.1%	187.00	199.05	161.00	3,398
Apr 2020BSE close	186.95	−1.6%	191.00	204.40	175.00	3,667
Mar 2020BSE close	190.00	−25.5%	255.00	262.00	190.00	933
Feb 2020BSE close	255.00	−10.5%	285.00	299.95	250.00	3,603
Jan 2020BSE close	285.00	+3.6%	288.00	311.00	264.30	1,300
Dec 2019BSE close	275.00	−1.8%	280.00	294.00	256.80	1,053
Nov 2019BSE close	280.10	+2.2%	274.00	309.00	263.00	3,220
Oct 2019BSE close	274.00	−5.5%	275.60	283.50	254.00	958
Sep 2019BSE close	290.00	+9.4%	252.00	322.00	252.00	3,489
Aug 2019BSE close	265.05	−11.4%	300.00	321.00	260.05	9,611
Jul 2019BSE close	299.00	−19.6%	390.00	390.00	285.00	4,480
Jun 2019BSE close	371.80	+1.5%	406.95	406.95	332.10	2,421
May 2019BSE close	366.30	−4.1%	399.95	412.00	361.00	13,126
Apr 2019BSE close	382.00	−8.4%	461.00	461.00	382.00	4,739
Mar 2019BSE close	417.05	+9.7%	391.25	469.80	375.00	11,668
Feb 2019BSE close	380.30	−17.0%	438.00	508.95	379.95	6,093
Jan 2019BSE close	458.00	−15.2%	540.00	547.00	425.00	5,361
Dec 2018BSE close	539.90	+5.2%	513.00	554.95	481.05	4,311
Nov 2018BSE close	513.35	+26.2%	410.00	590.00	395.00	8,633
Oct 2018BSE close	406.90	−15.2%	451.00	522.00	362.00	8,637
Sep 2018BSE close	480.00	−9.5%	530.00	533.00	460.00	3,432
Aug 2018BSE close	530.20	+1.0%	505.00	550.50	505.00	3,539
Jul 2018BSE close	525.00	+5.5%	579.00	579.00	470.00	1,395
Jun 2018BSE close	497.75	−12.6%	535.30	617.50	455.00	2,713
May 2018BSE close	569.65	−8.1%	630.00	788.00	525.05	10,275
Apr 2018BSE close	619.90	+6.3%	597.80	778.00	563.00	9,341
Mar 2018BSE close	583.00	−6.3%	650.00	670.00	555.00	6,184
Feb 2018BSE close	622.40	−5.1%	706.95	709.75	607.00	85,538
Jan 2018BSE close	656.00	−4.6%	675.00	769.90	603.00	11,348
Dec 2017BSE close	687.65	+2.5%	671.00	760.00	630.00	4,084
Nov 2017BSE close	671.00	−0.8%	700.00	740.00	663.50	15,961
Oct 2017BSE close	676.50	−2.0%	670.45	769.00	630.00	7,167
Sep 2017BSE close	690.15	+4.6%	658.00	796.00	658.00	21,098
Aug 2017BSE close	660.05	−6.4%	695.10	740.00	617.00	1,641
Jul 2017BSE close	705.00	−2.7%	721.90	740.00	675.25	7,224
Jun 2017BSE close	724.90	−5.0%	785.00	799.50	691.00	9,822
May 2017BSE close	762.85	−1.3%	738.00	889.95	696.15	26,178
Apr 2017BSE close	773.15	+8.1%	707.60	805.00	705.00	7,683
Mar 2017BSE close	715.00	+2.9%	695.00	851.50	690.00	27,316
Feb 2017BSE close	695.00	+3.4%	680.00	793.00	651.00	14,829
Jan 2017BSE close	672.00	+12.2%	599.00	709.00	575.00	5,334
Dec 2016BSE close	599.00	−0.2%	590.05	610.00	561.10	5,879
Nov 2016BSE close	600.00	−4.6%	617.00	637.00	549.00	16,966
Oct 2016BSE close	629.00	+4.9%	588.00	699.00	577.25	18,597
Sep 2016BSE close	599.70	−5.6%	621.05	625.00	554.10	5,725
Aug 2016BSE close	635.00	+4.1%	624.00	740.00	515.00	21,661
Jul 2016BSE close	610.00	−1.6%	639.95	694.00	578.00	10,356
Jun 2016BSE close	620.20	+9.8%	556.00	699.00	543.15	18,296
May 2016BSE close	565.00	−19.9%	683.25	870.00	550.00	64,705
Apr 2016BSE close	705.25	+24.4%	543.25	811.00	511.00	39,912
Mar 2016BSE close	567.00	+19.4%	492.00	599.00	470.10	22,304
Feb 2016BSE close	474.75	−10.3%	530.00	575.00	455.00	11,433
Jan 2016BSE close	529.00	−6.2%	555.00	650.00	465.50	48,172
Dec 2015BSE close	564.10	+20.0%	456.00	624.90	422.00	39,946
Nov 2015BSE close	470.00	+16.5%	390.10	474.90	390.00	13,785
Oct 2015BSE close	403.40	+0.7%	401.00	425.00	378.40	12,240
Sep 2015BSE close	400.60	+0.8%	397.50	420.00	318.00	6,533
Aug 2015BSE close	397.50	−5.6%	442.00	489.00	375.40	5,056
Jul 2015BSE close	421.10	+20.1%	357.00	507.00	357.00	36,202
Jun 2015BSE close	350.50	+36.8%	260.00	376.50	250.10	22,175
May 2015BSE close	256.20	+0.5%	255.00	268.90	242.90	2,240
Apr 2015BSE close	255.00	+2.0%	255.00	269.70	242.00	3,450
Mar 2015BSE close	250.00	+1.2%	247.10	259.00	230.00	6,649
Feb 2015BSE close	247.10	−5.8%	270.00	281.00	229.00	7,874
Jan 2015BSE close	262.20	−2.0%	275.00	304.00	250.05	30,930
Dec 2014BSE close	267.60	+2.3%	255.00	279.50	243.05	4,844
Nov 2014BSE close	261.50	−3.5%	260.00	275.00	241.30	8,087
Oct 2014BSE close	270.90	−1.5%	261.25	280.00	239.55	9,665
Sep 2014BSE close	275.00	−9.5%	289.05	309.95	259.10	8,922
Aug 2014BSE close	304.00	+10.5%	285.00	332.00	240.00	7,711
Jul 2014BSE close	275.00	−21.1%	353.45	353.45	270.00	10,454
Jun 2014BSE close	348.50	+66.7%	208.00	370.00	208.00	27,021
May 2014BSE close	209.00	+11.1%	178.95	222.35	165.05	7,280
Apr 2014BSE close	188.15	+12.0%	168.00	188.15	156.00	1,645
Mar 2014BSE close	168.00	−4.5%	180.00	187.35	157.00	4,991
Feb 2014BSE close	176.00	+14.3%	155.00	182.00	154.00	20,532
Jan 2014BSE close	154.00	−13.0%	168.30	191.00	154.00	4,483
Dec 2013BSE close	177.00	+3.2%	173.00	190.00	164.00	8,250
Nov 2013BSE close	171.50	−2.0%	175.00	186.05	169.05	4,070
Oct 2013BSE close	175.00	+10.6%	150.55	175.35	150.55	6,902
Sep 2013BSE close	158.20	+10.6%	150.00	172.60	150.00	888
Aug 2013BSE close	143.00	−1.4%	145.00	159.50	138.00	3,115
Jul 2013BSE close	145.10	−3.3%	150.00	150.00	145.00	208
Jun 2013BSE close	150.00	+4.2%	145.00	152.25	138.15	612
May 2013BSE close	144.00	−1.1%	146.10	147.00	140.00	1,594
Apr 2013BSE close	145.60	−6.2%	148.00	151.00	138.00	1,088
Mar 2013BSE close	155.25	+4.5%	154.00	158.65	144.05	6,892
Feb 2013BSE close	148.50	−10.7%	167.00	173.00	146.65	51,190
Jan 2013BSE close	166.25	−5.0%	179.95	181.95	160.05	4,146
Dec 2012BSE close	175.00	+4.1%	168.80	176.90	162.35	5,048
Nov 2012BSE close	168.10	−2.3%	172.50	188.00	165.00	23,165
Oct 2012BSE close	172.00	+3.6%	159.00	178.95	159.00	9,247
Sep 2012BSE close	166.00	−1.0%	170.00	182.50	162.00	25,588
Aug 2012BSE close	167.70	+7.5%	156.00	167.75	150.25	18,113
Jul 2012BSE close	156.00	−2.5%	162.00	165.90	151.05	5,196
Jun 2012BSE close	160.00	+0.6%	151.95	165.00	151.90	1,513
May 2012BSE close	159.05	−3.5%	160.05	175.20	155.00	995
Apr 2012BSE close	164.80	−2.5%	168.00	173.95	150.60	2,008
Mar 2012BSE close	169.00	−6.1%	181.00	195.00	157.00	28,257
Feb 2012BSE close	179.90	−17.6%	218.20	239.80	158.50	39,812
Jan 2012BSE close	218.25	+28.4%	162.05	218.25	162.05	641
Dec 2011BSE close	170.00	−10.5%	189.25	190.00	160.00	2,727
Nov 2011BSE close	190.00	−7.0%	219.90	219.90	180.00	1,118
Oct 2011BSE close	204.35	+11.0%	184.20	214.65	172.00	25,990
Sep 2011BSE close	184.10	−8.7%	209.90	234.00	184.10	11,181
Aug 2011BSE close	201.70	−18.5%	246.30	248.00	153.00	4,936
Jul 2011BSE close	247.50	+3.1%	249.40	261.65	238.00	1,05,002
Jun 2011BSE close	240.00	−17.2%	295.00	299.00	225.00	16,348
May 2011BSE close	290.00	−1.5%	302.85	308.50	256.05	3,509
Apr 2011BSE close	294.50	−1.5%	308.00	329.75	291.25	17,743
Mar 2011BSE close	299.00	−2.0%	305.00	334.00	277.20	19,822
Feb 2011BSE close	305.00	−3.5%	302.00	348.00	272.00	15,984
Jan 2011BSE close	315.90	+8.2%	298.00	368.00	294.00	35,040
Dec 2010BSE close	292.00	+3.2%	284.00	329.00	230.00	1,35,763
Nov 2010BSE close	283.00	+5.9%	270.10	340.00	246.00	28,127
Oct 2010BSE close	267.35	+6.9%	249.90	295.50	239.95	10,556
Sep 2010BSE close	250.00	+4.2%	254.75	295.00	228.10	29,692
Aug 2010BSE close	240.00	+15.3%	225.00	268.90	212.00	37,567
Jul 2010BSE close	208.20	+12.5%	185.00	235.00	178.00	21,067
Jun 2010BSE close	185.00	+5.1%	180.00	187.00	166.35	7,231
May 2010BSE close	176.05	+2.6%	163.10	184.00	150.50	10,156
Apr 2010BSE close	171.60	+14.1%	156.00	174.85	155.00	8,968
Mar 2010BSE close	150.40	−15.5%	174.80	176.00	143.10	2,66,817
Feb 2010BSE close	178.00	+9.9%	155.05	178.00	141.00	58,375
Jan 2010BSE close	162.00	+10.1%	148.00	179.50	142.65	9,963
Dec 2009BSE close	147.15	+21.1%	117.00	156.70	117.00	20,423
Nov 2009BSE close	121.50	+8.3%	107.55	137.00	103.05	8,982
Oct 2009BSE close	112.20	−11.1%	125.00	125.00	105.05	3,554
Sep 2009BSE close	126.25	+12.7%	110.00	133.00	109.00	4,591
Aug 2009BSE close	112.00	−2.6%	110.20	119.90	103.00	2,189
Jul 2009BSE close	115.00	+4.6%	108.75	117.50	103.60	1,307
Jun 2009BSE close	109.90	−11.4%	125.00	125.00	105.55	2,014
May 2009BSE close	124.00	+54.1%	84.45	128.00	76.50	3,723
Apr 2009BSE close	80.45	+61.2%	50.40	80.50	50.30	5,302
Mar 2009BSE close	49.90	+8.8%	46.50	51.80	42.00	750
Feb 2009BSE close	45.85	−24.2%	59.00	59.00	45.85	52,739
Jan 2009BSE close	60.45	−11.1%	65.00	71.40	58.75	3,103
Dec 2008BSE close	68.00	−2.9%	67.00	70.55	58.00	1,844
Nov 2008BSE close	70.00	−36.0%	103.85	114.50	67.70	10,474
Oct 2008BSE close	109.30	−18.4%	136.00	147.00	109.30	10,264
Sep 2008BSE close	134.00	−11.8%	150.00	164.95	133.05	7,464
Aug 2008BSE close	152.00	−9.5%	150.40	170.00	146.00	23,976
Jul 2008BSE close	167.90	+8.2%	160.00	195.00	126.00	3,672
Jun 2008BSE close	155.20	−16.6%	176.60	210.00	145.00	31,333
May 2008BSE close	186.00	+3.3%	180.00	226.80	157.00	21,881
Apr 2008BSE close	180.00	+5.0%	175.00	194.00	160.00	5,706
Mar 2008BSE close	171.50	−12.0%	170.30	204.80	140.00	47,551
Feb 2008BSE close	194.90	+0.3%	218.30	223.00	156.00	53,906
Jan 2008BSE close	194.35	−20.0%	264.90	299.90	170.15	23,106
Dec 2007BSE close	242.95	+13.2%	236.90	278.00	200.00	19,272
Nov 2007BSE close	214.55	+9.9%	209.90	279.00	161.00	94,825
Oct 2007BSE close	195.30	−8.7%	228.40	261.00	183.00	16,110
Sep 2007BSE close	214.00	+1.2%	216.00	266.90	201.30	21,986
Aug 2007BSE close	211.50	−8.8%	226.00	263.00	195.00	10,814
Jul 2007BSE close	232.00	−3.6%	238.00	271.00	208.00	17,459
Jun 2007BSE close	240.55	−2.1%	288.80	297.00	214.00	8,839
May 2007BSE close	245.65	−1.4%	271.95	304.00	240.00	10,925
Apr 2007BSE close	249.10	+12.7%	225.00	306.00	216.25	11,939
Mar 2007BSE close	221.00	−13.3%	260.00	286.00	201.00	1,03,657
Feb 2007BSE close	255.00	−8.9%	289.00	330.00	240.00	20,271
Jan 2007BSE close	280.00	–	260.00	344.00	230.00	19,045

₹ 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	213.00	222.20	208.00	220.32	214.33	390	–
27 Oct 2026	211.00	214.00	206.10	212.92	212.83	153	98.7%
26 Oct 2026	216.50	220.69	205.00	211.83	214.87	879	27.8%
23 Oct 2026	206.10	216.60	206.00	216.39	207.92	300	98.7%
22 Oct 2026	216.94	216.94	206.00	206.00	209.91	406	85.5%
21 Oct 2026	206.51	224.94	206.50	214.79	213.03	1,600	82.8%
19 Oct 2026	205.50	226.80	205.50	207.49	212.03	538	62.3%
16 Oct 2026	208.01	212.18	205.10	206.98	207.71	371	90.8%
15 Oct 2026	204.75	213.97	204.75	208.01	211.88	219	90.4%
14 Oct 2026	206.00	210.00	204.76	210.00	208.59	40	87.5%
13 Oct 2026	209.40	210.00	204.50	210.00	206.53	13	84.6%
12 Oct 2026	207.99	209.90	205.00	205.35	205.36	849	99.1%
9 Oct 2026	206.55	209.90	203.76	203.89	206.12	508	98.4%
8 Oct 2026	205.20	206.60	205.20	206.55	206.36	391	100.0%
7 Oct 2026	207.00	209.00	205.20	208.02	206.26	432	100.0%
6 Oct 2026	205.20	207.00	205.20	207.00	205.36	11	100.0%
5 Oct 2026	207.50	207.50	206.50	206.50	206.63	116	100.0%
1 Oct 2026	209.95	215.00	207.00	207.50	210.05	156	94.2%
30 Sep 2026	206.30	213.95	206.30	209.67	210.70	787	91.1%
29 Sep 2026	210.10	212.99	206.25	207.28	208.09	475	67.4%
28 Sep 2026	222.00	222.00	207.11	211.73	209.64	777	79.4%
25 Sep 2026	231.80	231.80	215.25	222.19	220.56	993	77.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
13 Nov 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.

Each event is noted and not adjusted for.