Madras Fertilizers share price history

NSE: MADRASFERTBSE: 590134Fertilizers & AgrochemicalsSmall Cap

Madras Fertilizers Limited · Face value ₹10 · Listed Jul 1997 on NSE, Jan 2015 on BSE

₹53.63₹0.13 (0.24%)BSE ₹53.56

Share price at the NSE close on 28 Oct 2026. Previous close ₹53.50.

28 Oct: open ₹54.30, high ₹54.30, low ₹52.10

52-week range of traded prices to 28 Oct 2026

₹49.15Low, 23 Oct 2026₹85.48High, 8 Jan 2026

Market cap: ₹864 Cr1,426th largest listed
P/E: 12.18
P/E without one-offs: 10.89
P/B: 9.39
Dividend yield: Nonein the last 12 months
ROE: 77.1%
ROE without one-offs: 86.3%
ROCE: 11.5%
Debt to equity: 6.90
Volume, NSE: 17,71547.0% delivered

Madras Fertilizers share price by year, month and day

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

Madras Fertilizers' share price is on record from 2 Jan 2007, when it closed at ₹12.00, to 28 Oct 2026. Its highest close was ₹130.08 on 9 Jul 2024 and its lowest ₹6.10 on 9 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	53.63	−32.6%	83.07	51.36	80.20	85.48	49.15	2,93,26,830
2025	79.61	−16.3%	100.90	69.05	95.19	107.06	66.50	6,85,67,386
2024	95.12	−14.1%	130.08	79.10	111.20	134.00	75.45	26,68,73,651
2023	110.70	+42.7%	111.60	54.30	78.00	114.00	53.20	38,87,40,556
2022	77.60	+170.4%	93.05	28.10	28.90	96.45	27.75	30,58,56,676
2021	28.70	+38.6%	34.60	20.70	20.75	35.60	20.50	9,88,33,545
2020	20.70	+4.8%	22.35	9.15	19.60	23.65	9.00	4,45,26,089
2019	19.75	−17.4%	30.40	18.50	24.00	31.50	17.60	5,26,39,650
2018	23.90	−46.8%	51.95	17.60	45.10	53.45	15.10	5,27,45,947
2017	44.90	+218.4%	47.55	14.25	15.00	48.45	14.20	9,16,10,690
2016	14.10	−7.2%	18.55	11.25	15.50	19.40	11.05	2,23,65,799
2015	15.20	−24.0%	22.75	10.85	19.95	24.70	10.75	1,58,31,946
2014	20.00	+48.1%	23.60	12.30	13.60	24.50	12.15	1,74,97,274
2013	13.50	−10.9%	17.65	9.75	15.25	17.90	9.20	97,92,252
2012	15.15	−13.2%	24.05	15.15	17.55	24.90	15.05	1,48,58,081
2011	17.45	−17.1%	29.65	15.80	21.40	31.45	15.70	6,01,98,628
2010	21.05	+101.4%	28.95	11.30	10.75	30.70	10.50	8,11,56,618
2009	10.45	+37.5%	14.55	6.10	7.55	15.25	6.00	3,38,73,899
2008	7.60	−68.8%	25.50	6.20	25.55	26.80	5.80	2,75,79,080
2007	24.35	–	24.35	9.00	10.10	24.35	8.90	4,41,10,916

₹ 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	53.63	−8.7%	58.55	60.00	49.15	4,81,573
Sep 2026	58.77	−10.0%	65.29	66.20	58.11	8,75,926
Aug 2026	65.29	−1.7%	66.76	72.10	63.01	24,91,816
Jul 2026	66.43	−1.5%	67.12	72.00	65.60	15,17,759
Jun 2026	67.42	+0.1%	67.35	73.99	65.30	31,45,694
May 2026	67.36	−1.8%	68.99	74.68	63.60	23,69,927
Apr 2026	68.62	+29.3%	54.00	71.95	54.00	34,29,159
Mar 2026	53.06	−21.4%	65.50	71.70	52.56	49,68,542
Feb 2026	67.47	−11.0%	76.30	77.80	67.00	16,24,901
Jan 2026	75.82	−4.8%	80.20	85.48	71.86	84,21,533
Dec 2025	79.61	+2.2%	78.00	82.20	70.50	29,18,343
Nov 2025	77.87	−5.0%	82.17	84.79	75.75	18,78,463
Oct 2025	82.01	−1.7%	83.90	86.95	79.20	20,73,378
Sep 2025	83.42	−4.1%	88.70	96.39	82.30	46,31,261
Aug 2025	86.99	−6.4%	92.50	95.85	86.35	51,27,303
Jul 2025	92.94	−1.3%	95.15	97.40	87.02	69,98,392
Jun 2025	94.19	+4.3%	90.09	107.06	87.10	1,35,24,506
May 2025	90.28	+11.6%	80.05	102.70	79.61	97,63,887
Apr 2025	80.93	+12.9%	71.00	88.57	67.61	62,69,307
Mar 2025	71.70	+1.4%	71.00	81.00	66.50	34,56,682
Feb 2025	70.69	−24.1%	93.90	99.21	70.00	61,87,158
Jan 2025	93.11	−2.1%	95.19	103.40	87.31	57,38,706
Dec 2024	95.12	−6.7%	101.00	108.70	93.02	60,34,713
Nov 2024	101.97	+5.4%	97.18	106.30	89.00	40,21,009
Oct 2024	96.76	−5.7%	102.65	107.70	86.02	45,95,406
Sep 2024	102.59	−6.8%	110.00	112.63	102.15	54,73,097
Aug 2024	110.09	−7.3%	119.85	119.85	103.80	1,46,53,127
Jul 2024	118.73	+9.8%	108.97	134.00	106.05	6,44,95,847
Jun 2024	108.15	+19.3%	93.95	129.14	77.90	7,55,41,728
May 2024	90.65	−2.3%	92.95	98.35	82.20	75,70,059
Apr 2024	92.75	+14.5%	81.70	96.50	81.50	94,26,902
Mar 2024	81.00	−15.5%	97.00	102.00	75.45	74,47,618
Feb 2024	95.90	−16.5%	115.05	118.95	93.05	1,57,18,350
Jan 2024	114.85	+3.7%	111.20	124.35	106.40	5,18,95,795
Dec 2023	110.70	+39.7%	79.85	114.00	79.20	9,15,55,017
Nov 2023	79.25	−1.4%	80.40	83.40	75.60	1,12,36,468
Oct 2023	80.35	+4.8%	76.65	87.60	72.25	3,58,97,695
Sep 2023	76.65	+2.3%	75.45	85.70	75.00	2,89,10,403
Aug 2023	74.90	−4.0%	78.95	81.90	70.65	1,37,90,626
Jul 2023	78.05	+8.6%	72.25	91.90	71.60	4,13,12,519
Jun 2023	71.85	+5.8%	68.40	79.90	67.80	3,05,30,757
May 2023	67.90	−6.7%	73.15	81.90	66.00	2,50,80,029
Apr 2023	72.75	+26.6%	58.20	78.80	57.70	6,10,96,002
Mar 2023	57.45	+3.4%	56.00	64.75	53.20	1,58,31,592
Feb 2023	55.55	−11.6%	64.40	65.95	54.05	1,41,80,329
Jan 2023	62.85	−19.0%	78.00	78.45	58.20	1,93,19,119
Dec 2022	77.60	+47.8%	52.65	96.45	52.40	12,12,12,365
Nov 2022	52.50	+8.0%	48.85	55.30	44.00	1,46,53,009
Oct 2022	48.60	−8.1%	51.75	54.35	48.15	45,20,288
Sep 2022	52.90	+6.0%	49.50	57.50	45.30	1,65,73,581
Aug 2022	49.90	+10.8%	45.10	54.55	44.55	1,59,62,124
Jul 2022	45.05	+3.3%	43.95	50.65	42.45	63,07,414
Jun 2022	43.60	−11.5%	49.25	53.40	36.35	89,55,850
May 2022	49.25	−10.5%	53.15	54.50	41.40	1,43,01,123
Apr 2022	55.00	+11.2%	49.45	61.80	47.80	3,13,37,763
Mar 2022	49.45	+59.0%	30.20	56.80	30.00	3,93,56,882
Feb 2022	31.10	−12.4%	35.75	38.30	27.75	95,65,485
Jan 2022	35.50	+23.7%	28.90	39.35	28.65	2,31,10,792
Dec 2021	28.70	+7.9%	28.75	30.70	25.45	51,88,982
Nov 2021	26.60	−6.3%	28.05	30.60	26.20	22,41,661
Oct 2021	28.40	−8.1%	30.95	32.80	28.00	46,59,266
Sep 2021	30.90	+10.0%	28.00	34.00	27.55	1,13,05,286
Aug 2021	28.10	−13.8%	33.15	33.80	26.00	50,69,477
Jul 2021	32.60	−2.0%	33.25	34.70	29.90	61,35,228
Jun 2021	33.25	+13.7%	29.35	35.60	28.20	1,95,65,009
May 2021	29.25	+15.2%	24.45	31.40	24.45	64,26,033
Apr 2021	25.40	+0.2%	25.35	27.20	23.20	12,37,459
Mar 2021	25.35	−6.1%	27.65	34.00	24.40	35,03,825
Feb 2021	27.00	−6.7%	30.00	30.20	23.00	34,21,870
Jan 2021	28.95	+39.9%	20.75	34.90	20.50	3,00,79,449
Dec 2020	20.70	+20.3%	18.30	22.75	17.60	81,10,714
Nov 2020	17.20	+8.2%	15.95	18.30	15.25	19,69,239
Oct 2020	15.90	−10.4%	18.70	18.90	15.70	19,20,093
Sep 2020	17.75	−1.9%	18.10	18.80	15.65	11,43,512
Aug 2020	18.10	+3.7%	17.70	20.95	17.05	52,86,354
Jul 2020	17.45	−10.1%	19.60	20.30	16.70	33,07,183
Jun 2020	19.40	+35.7%	15.00	22.70	14.55	66,91,223
May 2020	14.30	−4.0%	15.00	15.35	13.25	6,19,472
Apr 2020	14.90	+21.1%	12.60	16.70	11.55	23,57,738
Mar 2020	12.30	−11.5%	14.15	14.55	9.00	24,65,339
Feb 2020	13.90	−34.1%	21.00	21.85	13.60	27,41,200
Jan 2020	21.10	+6.8%	19.60	23.65	19.30	79,14,022
Dec 2019	19.75	−1.3%	19.80	20.95	18.20	24,27,972
Nov 2019	20.00	−5.2%	21.20	21.25	19.05	28,31,149
Oct 2019	21.10	−2.8%	22.60	23.00	19.55	45,81,335
Sep 2019	21.70	+11.6%	19.50	25.40	18.50	67,48,720
Aug 2019	19.45	−15.4%	22.40	23.00	17.60	21,54,175
Jul 2019	23.00	+1.1%	23.00	31.50	20.45	1,40,54,682
Jun 2019	22.75	−7.0%	25.05	26.95	21.10	30,74,926
May 2019	24.45	+19.9%	20.45	26.90	18.25	43,04,399
Apr 2019	20.40	−0.7%	20.55	23.40	19.00	27,77,410
Mar 2019	20.55	+1.2%	20.45	23.10	20.00	20,12,036
Feb 2019	20.30	−19.9%	25.35	26.80	18.10	21,43,205
Jan 2019	25.35	+6.1%	24.00	28.00	23.45	55,29,641
Dec 2018	23.90	+25.8%	19.00	24.80	18.10	50,25,287
Nov 2018	19.00	−3.1%	19.45	22.30	18.65	14,57,575
Oct 2018	19.60	+11.0%	17.45	22.30	15.10	18,30,836
Sep 2018	17.65	−34.0%	26.70	27.50	16.85	20,58,869
Aug 2018	26.75	−7.4%	29.30	31.25	25.90	35,11,496
Jul 2018	28.90	+8.2%	26.80	32.00	25.65	40,22,561
Jun 2018	26.70	−12.5%	30.50	32.90	25.00	27,29,088
May 2018	30.50	−15.0%	35.75	36.30	26.50	21,70,713
Apr 2018	35.90	+12.4%	32.50	39.00	32.00	59,59,362
Mar 2018	31.95	−0.9%	32.30	36.95	30.20	36,11,015
Feb 2018	32.25	−29.9%	46.40	47.85	31.55	57,36,176
Jan 2018	46.00	+2.4%	45.10	53.45	43.40	1,46,32,969
Dec 2017	44.90	+19.3%	41.00	48.45	38.10	2,19,40,062
Nov 2017	37.65	+33.0%	28.75	40.70	22.60	1,84,30,998
Oct 2017	28.30	+24.1%	23.50	31.95	22.25	1,17,92,166
Sep 2017	22.80	+7.8%	21.15	25.35	20.80	55,43,552
Aug 2017	21.15	−4.3%	22.10	22.65	17.60	20,38,908
Jul 2017	22.10	−3.5%	24.20	24.50	21.45	13,42,586
Jun 2017	22.90	−9.3%	26.45	27.70	21.75	12,70,200
May 2017	25.25	−9.7%	28.90	28.90	21.40	13,72,735
Apr 2017	27.95	+45.2%	19.20	31.60	18.35	1,27,35,594
Mar 2017	19.25	+22.6%	15.80	19.70	14.65	40,48,240
Feb 2017	15.70	−4.0%	16.45	17.25	14.40	23,86,527
Jan 2017	16.35	+16.0%	15.00	18.50	14.20	87,09,122
Dec 2016	14.10	+4.4%	13.70	16.45	12.90	23,41,337
Nov 2016	13.50	−12.1%	15.05	16.10	12.00	11,61,863
Oct 2016	15.35	+16.3%	13.20	16.80	13.20	28,25,599
Sep 2016	13.20	−9.0%	14.60	14.95	12.75	14,56,434
Aug 2016	14.50	−5.8%	15.30	17.70	13.20	15,23,043
Jul 2016	15.40	−17.0%	18.85	19.00	15.10	26,64,123
Jun 2016	18.55	+40.0%	13.25	19.40	12.80	55,99,222
May 2016	13.25	−7.7%	14.15	14.80	12.90	11,13,620
Apr 2016	14.35	+19.1%	12.15	15.40	11.55	12,87,635
Mar 2016	12.05	−2.8%	12.55	13.65	11.20	9,85,618
Feb 2016	12.40	−6.4%	13.50	14.70	11.05	6,99,138
Jan 2016	13.25	−12.8%	15.50	16.50	12.15	7,08,167
Dec 2015	15.20	−2.9%	16.00	18.70	13.50	30,13,382
Nov 2015	15.65	+19.0%	13.05	16.65	12.10	25,99,011
Oct 2015	13.15	+6.9%	12.70	14.50	12.15	6,98,836
Sep 2015	12.30	+7.0%	11.40	13.20	10.75	3,56,786
Aug 2015	11.50	−20.4%	14.70	15.35	10.80	11,47,131
Jul 2015	14.45	−2.4%	15.20	16.60	14.10	6,50,845
Jun 2015	14.80	+1.0%	14.40	16.05	12.90	5,78,850
May 2015	14.65	−6.1%	16.00	16.45	14.30	5,85,991
Apr 2015	15.60	−3.4%	16.65	19.30	15.35	8,87,910
Mar 2015	16.15	−17.6%	20.75	20.75	15.35	6,99,308
Feb 2015	19.60	+6.2%	18.30	21.85	16.75	19,15,091
Jan 2015	18.45	−7.8%	19.95	24.70	18.20	26,98,805
Dec 2014	20.00	+9.3%	18.55	21.35	16.50	13,20,880
Nov 2014	18.30	+1.4%	18.40	20.90	17.30	11,76,085
Oct 2014	18.05	−8.1%	19.60	19.80	17.15	4,16,221
Sep 2014	19.65	+4.2%	19.70	21.45	18.20	11,50,450
Aug 2014	18.85	−4.1%	19.50	22.15	17.30	10,59,287
Jul 2014	19.65	−14.8%	23.20	24.45	19.00	25,92,734
Jun 2014	23.05	+16.4%	20.00	24.50	19.30	45,63,659
May 2014	19.80	+32.0%	15.85	22.50	14.50	30,45,973
Apr 2014	15.00	+2.4%	14.60	17.40	14.50	7,99,081
Mar 2014	14.65	+1.4%	14.20	15.90	13.40	5,71,227
Feb 2014	14.45	+12.5%	12.80	14.90	12.15	3,91,670
Jan 2014	12.85	−4.8%	13.60	14.25	12.15	4,10,007
Dec 2013	13.50	−3.9%	14.40	14.75	12.80	5,63,683
Nov 2013	14.05	+4.1%	13.70	15.00	12.20	6,12,929
Oct 2013	13.50	+3.8%	12.90	14.40	12.40	4,96,645
Sep 2013	13.00	+6.6%	12.00	14.40	11.80	7,16,142
Aug 2013	12.20	+13.0%	11.20	13.50	9.20	8,52,676
Jul 2013	10.80	+8.0%	9.85	13.80	9.85	8,47,423
Jun 2013	10.00	−4.3%	10.80	11.20	9.75	6,24,022
May 2013	10.45	−15.4%	12.30	12.65	9.50	16,22,110
Apr 2013	12.35	+3.8%	11.75	13.50	11.15	8,77,071
Mar 2013	11.90	−4.0%	12.40	13.35	10.90	6,98,862
Feb 2013	12.40	−20.8%	15.80	15.90	12.15	11,03,587
Jan 2013	15.65	+3.3%	15.25	17.90	15.25	7,77,102
Dec 2012	15.15	−12.4%	17.15	18.65	15.05	16,80,336
Nov 2012	17.30	+4.2%	16.80	18.50	16.60	5,35,749
Oct 2012	16.60	−13.5%	19.90	20.40	16.40	8,37,964
Sep 2012	19.20	+25.1%	15.25	20.80	15.15	11,12,207
Aug 2012	15.35	−13.0%	17.60	19.00	15.10	8,39,379
Jul 2012	17.65	−8.1%	19.40	20.75	17.40	14,03,101
Jun 2012	19.20	−2.8%	19.60	20.45	18.55	4,05,099
May 2012	19.75	−0.8%	19.85	21.85	18.10	8,02,340
Apr 2012	19.90	−0.5%	19.70	21.50	18.80	8,30,351
Mar 2012	20.00	−3.8%	20.80	22.50	17.50	16,98,593
Feb 2012	20.80	−2.3%	21.30	24.90	20.10	23,16,884
Jan 2012	21.30	+22.1%	17.55	23.35	17.15	23,96,078
Dec 2011	17.45	−5.4%	19.10	20.25	15.70	9,74,819
Nov 2011	18.45	−24.1%	24.00	24.75	18.25	15,51,280
Oct 2011	24.30	+15.4%	20.15	24.75	19.80	15,29,934
Sep 2011	21.05	−14.8%	24.15	25.05	20.00	24,81,917
Aug 2011	24.70	−7.8%	28.25	31.45	22.15	63,57,627
Jul 2011	26.80	+0.4%	27.00	29.75	25.90	41,89,012
Jun 2011	26.70	+2.7%	26.30	28.80	23.25	41,58,145
May 2011	26.00	−6.8%	28.00	29.85	23.00	81,26,332
Apr 2011	27.90	+24.6%	22.70	30.90	22.50	1,18,28,673
Mar 2011	22.40	+8.2%	21.25	24.40	20.65	57,32,946
Feb 2011	20.70	−2.8%	21.90	23.90	17.85	69,92,020
Jan 2011	21.30	+1.2%	21.40	24.15	17.95	62,75,923
Dec 2010	21.05	−9.7%	23.70	25.45	18.00	81,41,022
Nov 2010	23.30	+22.6%	19.75	30.70	19.00	1,61,49,940
Oct 2010	19.00	−11.2%	20.20	23.20	18.75	52,10,169
Sep 2010	21.40	+24.4%	17.40	24.00	17.10	59,41,139
Aug 2010	17.20	+3.6%	16.10	19.30	16.00	17,39,216
Jul 2010	16.60	−11.2%	19.20	20.00	16.35	14,95,244
Jun 2010	18.70	+19.9%	16.00	20.70	15.70	29,51,665
May 2010	15.60	+5.1%	14.85	15.95	13.20	11,84,549
Apr 2010	14.85	+3.5%	14.85	16.60	13.60	12,17,712
Mar 2010	14.35	+1.4%	14.00	15.40	12.70	12,81,660
Feb 2010	14.15	−17.7%	17.20	19.05	13.20	24,33,867
Jan 2010	17.20	+64.6%	10.75	21.65	10.50	3,34,10,435
Dec 2009	10.45	+2.0%	10.65	11.00	9.95	12,98,540
Nov 2009	10.25	+7.9%	9.95	11.35	8.80	14,26,001
Oct 2009	9.50	−19.5%	12.00	12.00	9.45	17,38,925
Sep 2009	11.80	+11.3%	10.90	12.95	10.50	41,47,687
Aug 2009	10.60	+16.5%	9.05	10.95	8.75	15,62,122
Jul 2009	9.10	−17.3%	11.00	12.05	8.40	10,33,408
Jun 2009	11.00	−17.0%	13.75	14.70	10.05	56,08,871
May 2009	13.25	+59.6%	8.40	15.25	8.30	1,36,50,813
Apr 2009	8.30	+17.7%	6.95	9.70	6.95	10,84,621
Mar 2009	7.05	−1.4%	7.05	7.50	6.00	4,54,758
Feb 2009	7.15	−4.7%	7.50	9.30	7.00	8,73,489
Jan 2009	7.50	−1.3%	7.55	9.90	6.20	9,94,664
Dec 2008	7.60	+16.0%	6.75	8.85	6.10	5,31,732
Nov 2008	6.55	−9.7%	7.50	8.80	5.80	4,13,064
Oct 2008	7.25	−28.9%	10.40	10.40	5.90	9,69,410
Sep 2008	10.20	−17.4%	12.35	13.15	9.25	13,41,270
Aug 2008	12.35	+4.7%	11.90	14.90	11.90	35,07,384
Jul 2008	11.80	+5.8%	10.85	13.20	9.85	33,38,317
Jun 2008	11.15	−15.5%	13.30	14.90	10.05	37,72,290
May 2008	13.20	−1.1%	13.65	14.70	11.50	24,79,851
Apr 2008	13.35	+15.6%	11.40	14.40	10.80	13,16,907
Mar 2008	11.55	−27.4%	15.30	15.95	9.70	42,76,356
Feb 2008	15.90	+30.9%	12.55	17.50	11.55	24,99,452
Jan 2008	12.15	−50.1%	25.55	26.80	11.85	31,33,047
Dec 2007	24.35	+60.2%	15.00	24.35	15.00	1,13,79,544
Nov 2007	15.20	+27.2%	11.75	17.50	11.75	34,04,777
Oct 2007	11.95	−19.0%	15.40	15.40	11.25	13,27,810
Sep 2007	14.75	+10.1%	14.10	15.50	13.00	27,95,711
Aug 2007	13.40	+33.3%	9.95	17.35	9.70	1,24,10,847
Jul 2007	10.05	+6.3%	9.80	11.95	9.40	24,93,040
Jun 2007	9.45	−6.0%	10.00	10.65	8.95	7,32,647
May 2007	10.05	−0.5%	10.25	11.90	9.80	9,25,408
Apr 2007	10.10	+9.8%	9.45	10.60	8.90	6,55,512
Mar 2007	9.20	−24.3%	11.75	12.00	9.05	7,56,214
Feb 2007	12.15	−5.4%	13.50	14.15	11.50	7,54,467
Jan 2007	12.85	–	10.10	15.80	9.90	64,74,939

₹ 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	54.30	54.30	52.10	53.63	53.38	17,715	47.0%
27 Oct 2026	51.36	53.95	51.36	53.50	53.13	23,692	59.0%
26 Oct 2026	51.85	52.70	50.61	51.36	51.38	25,954	64.2%
23 Oct 2026	55.40	55.40	49.15	51.36	51.30	95,891	62.8%
22 Oct 2026	56.25	57.00	53.30	54.24	54.63	23,030	61.0%
21 Oct 2026	57.93	58.20	55.10	56.11	56.40	27,495	73.3%
19 Oct 2026	59.00	59.39	57.42	57.53	57.87	20,683	62.4%
16 Oct 2026	58.85	59.79	57.05	58.94	58.75	22,621	51.8%
15 Oct 2026	59.25	59.49	57.86	58.60	58.60	8,869	59.5%
14 Oct 2026	58.79	59.90	58.21	59.06	59.12	35,212	58.9%
13 Oct 2026	57.02	57.51	56.51	57.22	57.19	14,611	37.7%
12 Oct 2026	56.22	58.40	56.00	56.53	56.94	33,180	59.9%
9 Oct 2026	57.99	57.99	57.22	57.41	57.46	12,905	62.6%
8 Oct 2026	60.00	60.00	57.21	57.54	57.97	30,906	59.0%
7 Oct 2026	58.98	59.30	58.64	58.89	58.97	12,364	64.0%
6 Oct 2026	58.40	59.50	57.61	58.98	58.71	30,663	53.5%
5 Oct 2026	57.26	58.49	57.26	57.61	57.64	26,788	57.7%
1 Oct 2026	58.55	58.55	57.06	57.46	57.68	18,994	61.5%
30 Sep 2026	58.50	59.69	58.50	58.77	59.03	34,224	44.1%
29 Sep 2026	60.40	60.40	58.11	58.55	58.57	29,421	49.4%
28 Sep 2026	60.18	60.21	59.02	59.18	59.43	40,427	54.6%
25 Sep 2026	60.72	61.29	60.02	60.17	60.32	29,816	59.0%

Prices in ₹ per share as traded, not adjusted.