Mangalam Drugs and Organics share price history

NSE: MANGALAMBSE: 532637Pharmaceuticals & BiotechnologySmall Cap

Mangalam Drugs and Organics Limited · Face value ₹10 · Listed May 2005

₹28.61₹0.61 (2.09%)BSE ₹28.92

Share price at the NSE close on 30 Oct 2026. Previous close ₹29.22.

30 Oct: open ₹29.48, high ₹29.75, low ₹28.51

52-week range of traded prices to 30 Oct 2026

₹22.80Low, 29 Dec 2025₹68.40High, 30 Oct 2025

Under NSE's long-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 5 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹45 Cr3,423rd largest listed
P/E: Lossover the last 12 months
P/B: 0.44
Dividend yield: Nonein the last 12 months
ROE: −30.3%
ROCE: −12.9%
Debt to equity: 1.02
Volume, NSE: 50,07391.9% delivered

Mangalam Drugs and Organics share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Mangalam Drugs and Organics' share price is on record from 2 Jan 2007, when it closed at ₹24.90, to 30 Oct 2026. Its highest close was ₹442.40 on 8 Dec 2015 and its lowest ₹3.65 on 20 Mar 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	28.61	+4.0%	51.81	26.93	28.88	54.40	25.70	1,40,08,694
2025	27.51	−76.2%	120.77	23.78	115.48	124.89	22.80	1,57,36,913
2024	115.48	+17.7%	139.85	92.10	99.50	144.99	90.80	2,33,18,614
2023	98.15	−28.4%	136.85	95.20	135.35	138.80	93.80	1,28,64,393
2022	137.15	+5.4%	162.55	102.40	127.25	173.00	95.50	1,38,33,543
2021	130.10	−7.5%	190.80	99.50	142.00	196.95	96.00	3,80,64,180
2020	140.65	+411.5%	169.10	20.80	27.15	175.70	20.65	1,62,22,108
2019	27.50	−62.4%	72.95	25.65	73.10	80.80	24.15	37,03,052
2018	73.20	−66.4%	212.35	65.35	218.00	219.85	64.85	1,48,83,780
2017	217.90	+63.7%	217.90	131.90	152.00	225.70	127.05	3,15,53,494
2016	133.10	−31.7%	296.55	124.90	185.25	305.00	122.60	2,72,49,620
2015	194.95	+867.5%	442.40	17.75	20.15	442.40	17.25	4,80,18,466
2014	20.15	+219.8%	24.40	3.65	6.60	26.30	3.50	26,29,801
2013	6.30	−21.3%	8.45	3.70	8.15	8.65	3.70	2,35,830
2012	8.00	−20.4%	13.50	6.75	9.65	14.60	6.35	10,62,902
2011	10.05	−38.2%	16.70	9.80	15.50	17.05	9.00	8,79,093
2010	16.25	+7.6%	21.10	12.15	15.00	22.70	12.00	99,25,539
2009	15.10	+135.9%	16.05	4.55	6.50	16.85	4.55	13,61,634
2008	6.40	−73.4%	23.50	5.00	25.35	25.35	5.00	16,10,071
2007	24.10	–	24.90	12.95	24.25	25.25	12.00	24,43,768

₹ 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	28.61	−6.9%	30.60	34.62	28.00	6,61,996
Sep 2026	30.74	−3.2%	32.19	38.25	28.51	16,34,478
Aug 2026	31.74	+17.1%	27.66	34.13	25.70	10,53,039
Jul 2026	27.11	−3.7%	28.14	29.30	26.33	6,09,156
Jun 2026	28.14	−2.2%	29.50	31.05	27.00	5,55,469
May 2026	28.76	−2.4%	30.06	31.49	28.01	4,52,582
Apr 2026	29.48	+8.6%	26.51	33.05	26.51	3,68,514
Mar 2026	27.15	−6.6%	27.63	35.40	26.54	10,43,546
Feb 2026	29.08	−19.7%	34.39	37.90	28.46	31,40,521
Jan 2026	36.20	+31.6%	28.88	54.40	28.88	44,89,393
Dec 2025	27.51	−1.5%	26.53	29.32	22.80	42,75,078
Nov 2025	27.93	−57.3%	65.40	67.19	27.93	39,99,087
Oct 2025	65.40	−8.7%	72.30	73.90	62.75	5,86,551
Sep 2025	71.63	−3.6%	75.39	79.70	70.50	4,18,957
Aug 2025	74.30	−16.2%	88.42	90.85	72.60	7,59,997
Jul 2025	88.64	+9.8%	81.16	95.00	79.15	14,98,895
Jun 2025	80.71	+1.5%	81.10	86.01	78.00	4,80,004
May 2025	79.49	+1.9%	78.99	83.51	70.10	6,82,456
Apr 2025	78.02	+5.0%	75.58	85.93	72.01	4,53,933
Mar 2025	74.30	−19.2%	93.67	93.67	74.05	13,30,916
Feb 2025	91.92	−14.0%	109.90	116.02	91.20	6,18,840
Jan 2025	106.89	−7.4%	115.48	124.89	96.30	6,32,199
Dec 2024	115.48	−5.4%	123.75	126.52	111.00	8,79,863
Nov 2024	122.13	+9.4%	112.75	128.01	103.55	12,33,443
Oct 2024	111.67	−12.5%	127.94	130.85	103.00	5,40,744
Sep 2024	127.69	+0.3%	127.50	140.50	121.16	18,25,191
Aug 2024	127.32	+11.6%	115.60	144.99	106.65	41,89,487
Jul 2024	114.12	+10.2%	103.90	120.00	102.22	15,72,834
Jun 2024	103.55	+2.2%	104.00	119.00	95.00	10,85,293
May 2024	101.30	−0.5%	101.85	127.00	95.00	19,77,556
Apr 2024	101.85	+10.6%	93.70	107.40	92.85	7,57,684
Mar 2024	92.10	−24.5%	121.50	124.70	90.80	11,91,206
Feb 2024	122.05	+12.6%	109.15	132.45	104.00	58,58,664
Jan 2024	108.35	+10.4%	99.50	114.00	97.00	22,06,649
Dec 2023	98.15	+0.2%	97.95	102.05	94.60	9,27,437
Nov 2023	97.95	−4.8%	101.55	103.90	93.80	9,74,466
Oct 2023	102.85	−1.0%	102.10	115.00	97.50	18,43,616
Sep 2023	103.90	+0.7%	107.00	109.00	99.00	12,55,784
Aug 2023	103.15	−7.0%	112.40	112.40	100.70	10,31,392
Jul 2023	110.95	+2.4%	109.80	114.65	104.50	13,69,410
Jun 2023	108.30	+3.2%	104.10	115.75	103.00	13,38,940
May 2023	104.90	−8.7%	115.30	116.00	101.30	9,30,927
Apr 2023	114.85	+17.2%	99.35	120.65	99.25	8,69,246
Mar 2023	98.00	−6.0%	105.75	123.80	95.25	7,92,314
Feb 2023	104.25	−6.8%	113.10	125.50	102.25	9,15,339
Jan 2023	111.85	−18.4%	135.35	138.80	109.00	6,15,522
Dec 2022	137.15	−3.2%	141.70	145.50	131.00	7,01,234
Nov 2022	141.70	+1.0%	140.30	150.60	131.55	5,61,438
Oct 2022	140.30	−3.4%	145.35	158.50	136.65	4,74,251
Sep 2022	145.30	+0.3%	142.50	173.00	140.50	17,65,450
Aug 2022	144.85	+0.2%	144.10	159.50	138.35	9,74,843
Jul 2022	144.50	+4.3%	137.65	155.00	135.80	6,79,520
Jun 2022	138.55	−2.7%	145.40	163.00	136.45	28,03,544
May 2022	142.45	+21.2%	116.95	148.10	102.45	10,90,054
Apr 2022	117.55	+14.8%	103.95	140.50	102.70	20,51,039
Mar 2022	102.40	−8.6%	111.60	118.40	95.50	7,32,795
Feb 2022	112.05	−15.9%	133.25	138.90	101.85	4,31,912
Jan 2022	133.25	+2.4%	127.25	156.75	108.55	15,67,463
Dec 2021	130.10	+5.7%	123.25	135.05	112.70	8,04,324
Nov 2021	123.05	−8.3%	137.40	145.00	117.55	7,39,153
Oct 2021	134.25	−10.4%	149.90	150.10	133.00	8,20,414
Sep 2021	149.80	+3.8%	144.95	157.50	132.50	15,65,953
Aug 2021	144.30	−21.7%	187.65	194.15	134.00	40,06,151
Jul 2021	184.25	+26.6%	147.05	196.95	143.00	86,53,839
Jun 2021	145.50	+12.0%	132.00	156.60	125.00	52,93,313
May 2021	129.90	−8.0%	138.00	157.80	128.50	42,83,838
Apr 2021	141.25	+41.0%	103.45	161.60	102.00	61,84,299
Mar 2021	100.15	−18.7%	124.00	127.00	96.00	16,79,434
Feb 2021	123.15	0.0%	120.60	146.90	96.55	32,11,634
Jan 2021	123.10	−12.5%	142.00	143.40	121.70	8,21,828
Dec 2020	140.65	−5.7%	151.85	151.85	120.00	14,90,263
Nov 2020	149.10	−0.7%	149.00	175.70	139.55	27,73,337
Oct 2020	150.20	+13.6%	135.00	154.00	133.20	22,51,530
Sep 2020	132.20	−10.0%	139.55	149.95	119.70	27,54,096
Aug 2020	146.85	+127.0%	67.60	170.75	64.10	24,10,343
Jul 2020	64.70	−12.5%	74.50	76.95	61.00	6,38,582
Jun 2020	73.95	+37.3%	51.20	74.00	51.20	13,81,334
May 2020	53.85	−25.7%	76.05	101.70	53.85	9,10,130
Apr 2020	72.45	+137.9%	31.95	72.45	31.95	3,90,616
Mar 2020	30.45	+8.9%	27.00	30.45	20.65	3,02,582
Feb 2020	27.95	−14.0%	32.50	34.00	26.65	2,97,473
Jan 2020	32.50	+18.2%	27.15	38.45	27.15	6,21,822
Dec 2019	27.50	−6.5%	27.95	30.70	26.50	1,82,086
Nov 2019	29.40	−14.2%	35.90	39.55	27.40	2,58,592
Oct 2019	34.25	+14.7%	30.95	34.25	24.15	2,87,670
Sep 2019	29.85	−4.8%	30.55	34.40	29.40	2,20,773
Aug 2019	31.35	−9.5%	34.50	36.90	25.00	2,45,860
Jul 2019	34.65	+15.5%	29.55	39.85	28.05	3,04,188
Jun 2019	30.00	−30.2%	42.05	43.95	28.70	2,41,404
May 2019	43.00	−18.1%	54.90	54.95	40.70	1,89,396
Apr 2019	52.50	−3.8%	56.90	59.70	52.00	1,25,372
Mar 2019	54.60	+19.7%	47.50	71.70	46.00	5,85,705
Feb 2019	45.60	−30.8%	68.70	68.70	40.00	6,68,952
Jan 2019	65.85	−10.0%	73.10	80.80	62.00	3,93,054
Dec 2018	73.20	+0.4%	73.50	84.95	70.15	8,20,908
Nov 2018	72.90	−8.5%	81.00	85.00	70.00	3,77,936
Oct 2018	79.70	+10.3%	73.00	87.25	64.85	5,89,852
Sep 2018	72.25	−13.8%	84.10	87.90	72.25	6,16,368
Aug 2018	83.85	−6.9%	90.05	113.95	78.35	15,49,490
Jul 2018	90.05	−3.5%	98.00	98.85	68.05	7,53,923
Jun 2018	93.35	−12.4%	107.25	115.75	83.10	16,82,658
May 2018	106.55	−37.5%	172.90	174.50	106.00	14,91,002
Apr 2018	170.45	+4.9%	163.00	182.00	163.00	7,93,829
Mar 2018	162.45	+0.6%	162.90	189.95	150.35	19,90,021
Feb 2018	161.50	−8.5%	178.00	185.90	147.50	15,51,717
Jan 2018	176.45	−19.0%	218.00	219.85	175.00	26,66,076
Dec 2017	217.90	+33.7%	164.70	225.70	160.00	81,98,108
Nov 2017	163.00	+8.2%	151.50	172.00	145.00	20,75,962
Oct 2017	150.60	+2.3%	154.90	162.00	145.00	11,67,725
Sep 2017	147.20	+7.4%	138.45	173.30	134.50	27,02,140
Aug 2017	137.00	−14.5%	160.15	165.00	127.05	8,99,063
Jul 2017	160.15	+0.8%	160.85	177.70	159.50	10,82,410
Jun 2017	158.95	−7.3%	171.50	178.00	156.10	9,60,806
May 2017	171.45	−11.7%	196.00	205.60	162.55	27,98,624
Apr 2017	194.10	+33.9%	146.40	214.90	144.95	62,26,112
Mar 2017	145.00	−6.3%	157.00	157.65	143.05	14,24,016
Feb 2017	154.70	+1.3%	153.50	168.45	140.00	15,41,622
Jan 2017	152.75	+14.8%	152.00	168.85	133.50	24,76,906
Dec 2016	133.10	−11.9%	152.75	152.75	126.75	6,62,911
Nov 2016	151.00	−4.1%	159.00	171.00	122.60	22,55,298
Oct 2016	157.50	−1.1%	165.00	177.80	154.50	16,24,311
Sep 2016	159.20	−4.6%	166.15	179.80	135.00	18,86,378
Aug 2016	166.90	−9.5%	185.80	193.00	158.35	35,00,413
Jul 2016	184.35	+20.1%	155.60	194.70	145.00	26,27,259
Jun 2016	153.55	−20.7%	200.75	203.35	134.00	29,29,431
May 2016	193.70	−2.5%	198.00	239.70	161.95	23,92,539
Apr 2016	198.75	−21.5%	242.25	256.60	184.00	8,77,025
Mar 2016	253.30	+41.8%	187.55	295.00	187.55	22,59,212
Feb 2016	178.65	−28.9%	257.50	259.90	135.40	23,23,289
Jan 2016	251.20	+28.9%	185.25	305.00	185.25	39,11,554
Dec 2015	194.95	−41.0%	346.70	442.40	194.95	32,23,513
Nov 2015	330.20	+96.4%	165.00	330.20	151.75	49,27,109
Oct 2015	168.10	+41.4%	120.60	186.70	119.65	50,77,489
Sep 2015	118.90	+42.5%	82.10	121.45	71.05	40,77,036
Aug 2015	83.45	+17.2%	72.30	97.35	67.65	41,34,468
Jul 2015	71.20	+22.9%	59.75	71.20	53.40	31,01,484
Jun 2015	57.95	+44.3%	40.85	86.80	40.85	1,39,91,285
May 2015	40.15	+3.6%	41.00	45.90	36.55	28,25,576
Apr 2015	38.75	+46.2%	26.40	40.80	26.00	30,58,486
Mar 2015	26.50	+44.8%	18.25	31.45	17.35	25,35,546
Feb 2015	18.30	−10.9%	21.65	22.20	17.25	4,69,099
Jan 2015	20.55	+2.0%	20.15	22.10	18.25	5,97,375
Dec 2014	20.15	−7.8%	21.90	24.65	17.60	8,15,043
Nov 2014	21.85	+16.5%	18.00	26.30	17.50	5,05,968
Oct 2014	18.75	−3.6%	18.60	20.80	16.00	1,30,832
Sep 2014	19.45	+17.2%	17.35	25.50	16.60	5,09,568
Aug 2014	16.60	+36.1%	12.40	18.00	12.40	3,31,735
Jul 2014	12.20	+41.9%	8.60	13.85	8.20	1,61,735
Jun 2014	8.60	+63.8%	5.50	8.85	5.50	16,069
May 2014	5.25	+9.4%	4.95	5.65	4.20	19,151
Apr 2014	4.80	+4.3%	4.55	5.80	4.40	41,449
Mar 2014	4.60	−13.2%	5.15	5.70	3.50	65,468
Feb 2014	5.30	−26.9%	7.60	7.60	5.30	6,012
Jan 2014	7.25	+15.1%	6.60	8.35	6.50	26,771
Dec 2013	6.30	+57.5%	4.20	6.30	4.20	17,718
Nov 2013	4.00	+3.9%	4.00	4.40	3.70	3,220
Oct 2013	3.85	−6.1%	4.15	4.25	3.70	4,692
Sep 2013	4.10	−18.0%	4.75	5.00	4.10	3,397
Aug 2013	5.00	−9.1%	5.25	5.25	5.00	75
Jul 2013	5.50	−4.3%	5.50	5.50	5.25	700
Jun 2013	5.75	−5.0%	5.75	5.75	5.75	10
May 2013	6.05	+0.8%	5.80	6.15	5.80	22
Apr 2013	6.00	−4.0%	6.00	6.05	5.60	3,491
Mar 2013	6.25	−0.8%	6.60	7.00	5.90	1,46,253
Feb 2013	6.30	−19.7%	7.60	8.20	6.30	14,613
Jan 2013	7.85	−1.9%	8.15	8.65	7.45	41,639
Dec 2012	8.00	0.0%	7.80	8.60	7.40	26,855
Nov 2012	8.00	+6.7%	7.50	10.25	6.65	4,65,749
Oct 2012	7.50	−5.7%	8.10	8.55	7.25	56,454
Sep 2012	7.95	+9.7%	7.00	9.35	6.70	71,493
Aug 2012	7.25	−13.7%	8.55	10.25	6.80	34,932
Jul 2012	8.40	+16.7%	7.50	8.95	7.20	47,300
Jun 2012	7.20	−16.3%	9.00	9.55	6.35	47,751
May 2012	8.60	−14.0%	10.05	10.20	8.00	44,253
Apr 2012	10.00	−4.8%	10.10	11.90	9.60	29,157
Mar 2012	10.50	−14.6%	12.00	12.30	9.85	37,118
Feb 2012	12.30	+4.2%	11.70	14.60	11.00	1,52,726
Jan 2012	11.80	+17.4%	9.65	12.00	9.60	49,114
Dec 2011	10.05	−22.1%	12.50	14.25	9.00	79,547
Nov 2011	12.90	−6.9%	13.45	14.45	12.05	48,189
Oct 2011	13.85	+1.8%	13.05	16.95	13.05	63,091
Sep 2011	13.60	+5.0%	14.40	16.00	12.55	74,021
Aug 2011	12.95	−5.8%	13.60	14.85	12.00	1,28,163
Jul 2011	13.75	+3.8%	14.95	15.80	12.10	46,059
Jun 2011	13.25	−5.0%	14.00	15.40	11.90	47,917
May 2011	13.95	−1.4%	14.25	16.50	12.25	52,533
Apr 2011	14.15	+19.9%	12.80	16.00	11.80	64,001
Mar 2011	11.80	+2.2%	11.50	13.20	11.20	1,25,842
Feb 2011	11.55	−14.8%	12.90	13.60	10.25	84,471
Jan 2011	13.55	−16.6%	15.50	17.05	13.55	65,259
Dec 2010	16.25	−10.2%	18.00	18.75	15.80	1,96,152
Nov 2010	18.10	+7.4%	17.00	22.70	15.70	38,55,276
Oct 2010	16.85	+3.4%	16.95	18.60	15.85	8,93,985
Sep 2010	16.30	+9.0%	15.40	19.00	14.80	13,24,172
Aug 2010	14.95	−8.3%	16.45	17.80	14.80	4,10,586
Jul 2010	16.30	+19.0%	13.80	20.75	13.25	23,06,740
Jun 2010	13.70	+0.7%	13.70	15.15	12.15	65,774
May 2010	13.60	−7.5%	15.00	16.95	12.70	1,49,931
Apr 2010	14.70	+17.1%	13.25	16.50	12.60	1,41,200
Mar 2010	12.55	−4.9%	12.80	13.70	12.00	1,89,107
Feb 2010	13.20	−1.1%	14.00	15.20	12.65	85,243
Jan 2010	13.35	−11.6%	15.00	16.15	13.35	3,07,373
Dec 2009	15.10	+37.3%	11.00	16.85	10.95	4,81,984
Nov 2009	11.00	−6.4%	11.50	13.50	10.40	1,45,270
Oct 2009	11.75	−0.8%	12.45	12.95	11.00	2,06,312
Sep 2009	11.85	+5.3%	11.70	11.85	9.10	1,74,299
Aug 2009	11.25	+33.9%	8.25	11.30	8.00	93,974
Jul 2009	8.40	−1.8%	8.35	9.25	6.00	54,695
Jun 2009	8.55	−6.6%	9.30	11.30	8.30	85,873
May 2009	9.15	+41.9%	6.40	9.25	6.40	60,996
Apr 2009	6.45	+41.8%	4.70	7.20	4.70	23,189
Mar 2009	4.55	−16.5%	5.55	5.65	4.55	12,088
Feb 2009	5.45	−3.5%	5.80	6.00	4.90	10,892
Jan 2009	5.65	−11.7%	6.50	7.60	5.65	12,062
Dec 2008	6.40	+19.6%	5.30	6.75	5.00	19,860
Nov 2008	5.35	−25.7%	7.25	7.30	5.35	16,747
Oct 2008	7.20	−25.8%	10.20	10.20	7.20	16,104
Sep 2008	9.70	−36.8%	15.35	15.70	9.70	1,12,265
Aug 2008	15.35	+23.8%	12.00	17.30	10.75	7,20,100
Jul 2008	12.40	+8.3%	11.25	15.50	10.00	1,20,163
Jun 2008	11.45	−6.5%	12.15	14.65	10.50	43,291
May 2008	12.25	−11.2%	13.50	14.00	12.00	37,943
Apr 2008	13.80	+8.7%	12.30	14.75	11.85	1,66,247
Mar 2008	12.70	−10.9%	14.35	15.20	9.40	1,59,708
Feb 2008	14.25	−5.6%	15.35	16.25	13.05	46,512
Jan 2008	15.10	−37.3%	25.35	25.35	14.05	1,51,131
Dec 2007	24.10	+43.9%	16.85	24.40	16.80	2,30,176
Nov 2007	16.75	+8.1%	16.00	20.50	14.40	2,64,134
Oct 2007	15.50	−10.9%	18.00	19.50	12.00	1,61,166
Sep 2007	17.40	+7.7%	16.25	22.00	16.10	3,42,176
Aug 2007	16.15	−9.0%	17.05	18.15	15.00	1,13,413
Jul 2007	17.75	+5.0%	17.00	18.55	15.90	3,07,688
Jun 2007	16.90	+3.7%	16.10	19.75	16.00	1,47,717
May 2007	16.30	−9.4%	18.00	18.15	15.65	97,583
Apr 2007	18.00	+9.8%	17.20	20.60	15.60	3,27,794
Mar 2007	16.40	+3.8%	15.80	18.15	12.65	2,86,378
Feb 2007	15.80	−29.8%	22.30	22.45	15.75	1,04,483
Jan 2007	22.50	–	24.25	25.25	22.00	61,060

₹ 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
30 Oct 2026	29.48	29.75	28.51	28.61	29.08	50,073	91.9%
29 Oct 2026	29.01	29.84	28.57	29.22	29.33	9,864	75.0%
28 Oct 2026	28.99	29.65	28.31	29.11	29.06	13,243	71.3%
27 Oct 2026	28.90	30.00	28.26	28.82	29.17	14,685	65.8%
26 Oct 2026	29.40	29.40	28.07	28.20	28.39	12,799	79.2%
23 Oct 2026	29.57	30.43	28.02	28.65	28.93	19,551	76.4%
22 Oct 2026	30.42	31.00	29.10	29.57	29.87	11,157	63.3%
21 Oct 2026	31.46	31.46	30.10	30.42	30.47	8,455	74.6%
19 Oct 2026	31.20	32.59	30.26	30.53	30.81	16,771	57.3%
16 Oct 2026	31.62	31.62	30.86	31.11	31.15	19,918	77.7%
15 Oct 2026	32.44	32.73	31.12	31.62	31.82	10,779	86.3%
14 Oct 2026	32.48	32.99	32.30	32.44	32.53	17,873	88.7%
13 Oct 2026	31.99	32.66	31.75	32.05	32.13	16,833	79.4%
12 Oct 2026	31.88	32.48	31.45	31.79	31.68	16,254	72.7%
9 Oct 2026	31.66	34.62	30.50	31.06	32.62	1,81,357	34.1%
8 Oct 2026	33.75	34.00	31.10	31.48	32.00	27,243	77.8%
7 Oct 2026	32.49	33.95	31.60	33.09	33.21	78,218	82.8%
6 Oct 2026	29.01	32.00	28.98	31.86	30.75	50,506	59.8%
5 Oct 2026	29.80	30.12	28.00	29.19	29.17	52,253	74.6%
1 Oct 2026	30.60	30.89	28.85	29.15	29.97	34,164	69.3%
30 Sep 2026	31.39	31.93	29.51	30.74	30.50	42,421	73.0%
29 Sep 2026	30.50	32.19	30.11	31.39	31.25	30,962	52.9%

Prices in ₹ per share as traded, not adjusted.