Mawana Sugars share price history

NSE: MAWANASUGBSE: 523371Agricultural Food & other ProductsSmall Cap

Mawana Sugars Limited · Face value ₹10 · Listed Apr 1991 on BSE, Mar 2009 on NSE

₹148.74₹0.58 (0.39%)BSE ₹149.55

Share price at the NSE close on 28 Oct 2026. Previous close ₹148.16.

28 Oct: open ₹148.00, high ₹151.80, low ₹142.56

52-week range of traded prices to 28 Oct 2026

₹75.08Low, 16 Mar 2026₹189.50High, 14 Oct 2026

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

Market cap: ₹582 Cr2,037th largest listed
P/E: 21.13
P/E without one-offs: 17.60
P/B: 1.11
Dividend yield: 2.69%
ROE: 5.4%
ROE without one-offs: 6.5%
ROCE: 6.1%
Debt to equity: 0.80
Volume, NSE: 32,632

Mawana Sugars share price by year, month and day

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

Mawana Sugars' share price is on record from 30 Nov 2007, when it closed at ₹101.45, to 28 Oct 2026. Its highest close was ₹181.37 on 14 Oct 2026 and its lowest ₹5.55 on 6 Aug 2013. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 30 Nov 2007 are not shown: on 30 Nov 2007 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	148.74	+65.0%	181.37	76.08	90.59	189.50	75.08	4,73,95,697
2025	90.14	−8.4%	108.83	78.74	99.68	111.50	78.32	1,68,82,860
2024	98.36	+1.8%	131.77	83.70	96.65	137.00	83.40	6,44,82,649
2023	96.65	−2.8%	115.65	78.10	99.90	120.90	77.65	7,52,17,325
2022	99.45	+26.0%	173.00	76.05	78.60	179.70	73.85	10,49,03,694
2021	78.95	+131.9%	117.40	29.80	34.60	120.00	29.50	2,78,23,623
2020	34.05	−3.0%	47.10	16.15	35.10	48.80	15.05	3,83,14,269
2019	35.10	−23.1%	57.95	26.45	45.20	67.00	24.20	3,21,52,026
2018	45.65	−43.8%	81.50	31.95	81.00	85.00	29.85	4,54,58,994
2017	81.25	+72.5%	139.55	50.50	47.90	144.80	46.50	11,90,70,891
2016	47.10	+175.4%	70.40	16.40	17.85	71.80	16.25	4,33,04,813
2015	17.10	+77.2%	24.25	6.45	10.15	25.45	5.65	66,50,218
2014	9.65	+17.0%	17.65	6.15	7.90	18.40	6.10	25,79,191
2013	8.25	−44.8%	15.10	5.55	14.70	15.80	5.10	29,79,763
2012	14.95	+3.8%	17.30	11.35	14.00	19.50	10.75	15,27,116
2011	14.40	−52.2%	31.10	12.90	30.65	32.15	11.35	22,83,463
2010	30.15	−24.2%	45.75	22.80	40.85	46.85	22.45	59,40,502
2009BSE close	39.75	+98.8%	51.75	14.30	21.00	52.90	14.10	23,42,288
2008BSE close	20.00	−76.1%	89.70	14.90	82.05	94.15	13.85	44,83,720
2007BSE close	83.60	–	101.45	70.40	101.45	105.95	68.50	17,87,780

₹ 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. 2007 is from its first session, 30 Nov 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	148.74	+2.6%	143.00	189.50	135.00	1,00,56,952
Sep 2026	145.01	−2.7%	149.12	154.70	122.81	81,06,177
Aug 2026	149.10	+42.5%	107.00	164.00	107.00	1,36,10,460
Jul 2026	104.63	+5.4%	99.25	117.65	97.60	15,80,298
Jun 2026	99.26	+1.8%	97.47	114.99	95.55	13,85,371
May 2026	97.47	−13.8%	113.10	123.75	96.50	25,61,041
Apr 2026	113.03	+19.6%	94.25	116.79	88.56	57,87,246
Mar 2026	94.52	+15.7%	78.72	97.60	75.08	25,79,542
Feb 2026	81.70	−0.5%	83.40	83.40	76.10	8,17,906
Jan 2026	82.12	−8.9%	90.59	90.59	77.66	9,10,704
Dec 2025	90.14	+7.7%	85.00	92.25	78.32	10,60,505
Nov 2025	83.68	−4.2%	87.00	87.99	82.10	4,18,334
Oct 2025	87.39	−0.7%	88.00	91.69	83.30	7,89,502
Sep 2025	88.00	+0.4%	89.49	98.00	87.00	13,33,435
Aug 2025	87.65	−8.6%	94.05	97.16	85.50	7,75,733
Jul 2025	95.85	−6.4%	101.51	104.68	94.56	12,91,090
Jun 2025	102.41	+0.9%	100.90	111.50	97.51	27,11,896
May 2025	101.45	+14.1%	90.00	103.87	83.00	22,95,493
Apr 2025	88.89	+3.0%	85.91	96.24	79.61	16,34,629
Mar 2025	86.31	+8.8%	80.00	92.80	78.43	17,67,677
Feb 2025	79.32	−16.7%	95.90	99.59	78.54	13,93,440
Jan 2025	95.22	−3.2%	99.68	103.00	87.11	14,11,126
Dec 2024	98.36	−4.5%	103.00	108.75	95.70	19,31,527
Nov 2024	102.97	−1.9%	105.90	108.48	97.90	22,11,857
Oct 2024	104.99	−15.8%	124.45	128.30	95.62	39,77,431
Sep 2024	124.69	−4.0%	130.83	131.50	113.20	68,80,844
Aug 2024	129.82	+9.0%	118.50	137.00	101.00	99,20,050
Jul 2024	119.15	−0.7%	121.22	128.82	105.98	83,41,472
Jun 2024	120.03	+19.2%	104.60	136.10	89.85	1,54,61,080
May 2024	100.70	+3.4%	97.00	103.90	90.00	17,47,395
Apr 2024	97.35	+14.8%	85.50	101.15	85.50	19,76,490
Mar 2024	84.80	−13.2%	98.40	103.40	83.40	21,59,334
Feb 2024	97.65	+0.7%	97.15	112.65	95.70	74,98,469
Jan 2024	97.00	+0.4%	96.65	99.15	93.25	23,76,700
Dec 2023	96.65	−3.6%	100.40	107.20	92.90	41,13,005
Nov 2023	100.25	+0.4%	100.30	104.40	94.10	38,46,333
Oct 2023	99.90	−10.2%	110.40	112.15	93.35	41,48,488
Sep 2023	111.25	+12.4%	99.00	120.90	99.00	1,37,37,907
Aug 2023	99.00	−2.3%	101.60	108.45	96.10	54,23,544
Jul 2023	101.30	+1.7%	101.50	110.00	97.20	65,95,988
Jun 2023	99.65	+3.7%	95.20	108.00	87.20	94,76,790
May 2023	96.10	+0.1%	95.75	102.40	89.45	65,03,925
Apr 2023	96.00	+6.5%	90.20	99.75	89.75	71,98,235
Mar 2023	90.10	+13.8%	80.00	100.50	78.00	81,03,409
Feb 2023	79.15	−12.2%	91.40	91.40	77.65	16,59,243
Jan 2023	90.10	−9.4%	99.90	102.75	84.10	44,10,458
Dec 2022	99.45	+15.8%	86.30	114.25	83.50	1,48,56,579
Nov 2022	85.85	+8.1%	79.95	88.95	73.85	36,48,914
Oct 2022	79.40	+0.8%	79.30	92.85	75.90	30,42,713
Sep 2022	78.75	−8.9%	85.95	96.45	76.10	42,34,436
Aug 2022	86.45	−10.4%	96.80	99.00	81.55	33,11,440
Jul 2022	96.50	−4.0%	101.65	108.00	90.95	24,49,151
Jun 2022	100.55	−17.5%	124.80	126.80	92.10	25,01,185
May 2022	121.85	−20.0%	146.30	157.15	106.45	59,58,614
Apr 2022	152.30	+14.8%	132.05	179.70	132.05	1,25,20,638
Mar 2022	132.70	+25.3%	104.00	169.10	104.00	3,01,68,701
Feb 2022	105.90	+26.4%	84.80	128.80	82.20	1,87,41,949
Jan 2022	83.80	+6.1%	78.60	92.25	76.20	34,69,374
Dec 2021	78.95	+0.4%	79.90	85.50	69.30	12,85,442
Nov 2021	78.60	−4.8%	85.50	88.90	75.20	14,06,747
Oct 2021	82.55	+3.2%	80.00	93.90	78.20	19,78,009
Sep 2021	80.00	−5.2%	84.35	90.00	76.55	8,30,641
Aug 2021	84.35	−15.9%	102.40	102.40	71.45	13,44,790
Jul 2021	100.35	+32.2%	79.65	120.00	79.65	29,92,964
Jun 2021	75.90	+51.8%	50.80	75.90	48.30	37,15,269
May 2021	50.00	+14.2%	44.40	57.30	44.40	53,02,114
Apr 2021	43.80	+22.7%	36.45	43.80	35.15	21,18,854
Mar 2021	35.70	−13.1%	41.10	44.25	34.00	24,39,672
Feb 2021	41.10	+35.2%	30.25	42.45	29.50	35,93,557
Jan 2021	30.40	−10.7%	34.60	36.50	30.00	8,15,564
Dec 2020	34.05	+22.0%	28.50	44.00	27.10	66,56,244
Nov 2020	27.90	+19.2%	23.25	28.55	22.30	17,97,451
Oct 2020	23.40	−1.3%	23.15	25.60	22.65	9,31,855
Sep 2020	23.70	−20.7%	30.00	31.00	23.00	17,53,533
Aug 2020	29.90	+14.6%	27.20	31.90	25.20	20,76,680
Jul 2020	26.10	−11.8%	30.25	31.20	25.35	6,87,638
Jun 2020	29.60	+32.7%	22.85	33.95	22.40	23,43,081
May 2020	22.30	−3.3%	22.10	24.70	20.75	10,31,386
Apr 2020	23.05	+1.5%	23.80	30.20	22.15	15,28,136
Mar 2020	22.70	−34.4%	35.60	37.90	15.05	26,14,376
Feb 2020	34.60	−13.0%	40.70	44.00	33.45	56,12,730
Jan 2020	39.75	+13.2%	35.10	48.80	35.10	1,12,81,159
Dec 2019	35.10	+8.0%	32.15	35.80	30.10	24,77,914
Nov 2019	32.50	−3.0%	35.80	36.75	28.60	26,80,259
Oct 2019	33.50	+1.8%	32.80	36.75	32.20	15,62,438
Sep 2019	32.90	+13.3%	29.05	37.50	28.00	32,61,886
Aug 2019	29.05	−16.0%	34.00	36.40	24.20	27,44,612
Jul 2019	34.60	−26.3%	52.00	52.00	31.60	37,90,643
Jun 2019	46.95	−7.1%	51.70	55.00	38.15	31,81,030
May 2019	50.55	+10.4%	45.80	67.00	43.30	42,41,033
Apr 2019	45.80	+1.9%	44.75	49.85	42.05	26,64,106
Mar 2019	44.95	+4.5%	44.80	52.60	42.00	26,34,101
Feb 2019	43.00	+5.1%	42.35	45.90	38.00	21,04,907
Jan 2019	40.90	−10.4%	45.20	49.20	38.65	8,09,097
Dec 2018	45.65	−1.0%	47.00	51.35	43.00	3,68,998
Nov 2018	46.10	−13.1%	51.20	56.90	43.05	6,28,730
Oct 2018	53.05	+9.5%	46.25	65.65	46.05	16,18,181
Sep 2018	48.45	+13.1%	42.30	73.50	41.50	1,37,80,216
Aug 2018	42.85	+16.6%	36.75	43.45	36.10	19,53,168
Jul 2018	36.75	+7.0%	34.55	37.50	31.35	11,93,869
Jun 2018	34.35	−13.4%	40.10	41.40	31.85	16,87,634
May 2018	39.65	−6.5%	43.05	44.25	29.85	40,54,987
Apr 2018	42.40	−7.7%	46.40	54.75	40.50	34,37,873
Mar 2018	45.95	−21.9%	58.85	60.40	45.20	53,09,987
Feb 2018	58.80	−12.9%	67.50	69.85	57.30	42,54,138
Jan 2018	67.50	−16.9%	81.00	85.00	61.40	71,71,213
Dec 2017	81.25	−15.5%	98.00	106.70	73.65	75,07,755
Nov 2017	96.10	−22.3%	126.50	130.50	92.00	83,81,056
Oct 2017	123.65	+4.9%	119.00	140.00	116.00	74,48,242
Sep 2017	117.85	−8.2%	128.00	144.80	111.90	1,37,71,364
Aug 2017	128.35	+68.8%	75.75	130.55	75.20	1,85,42,707
Jul 2017	76.05	−1.7%	78.85	85.30	72.05	51,03,374
Jun 2017	77.35	+2.1%	75.85	85.50	62.00	56,59,116
May 2017	75.75	−15.5%	89.70	97.00	75.15	63,33,381
Apr 2017	89.60	+8.0%	83.50	94.50	79.00	78,41,179
Mar 2017	82.95	+8.1%	77.10	92.75	75.80	1,63,00,992
Feb 2017	76.70	+34.9%	57.15	81.80	55.75	1,57,45,360
Jan 2017	56.85	+20.7%	47.90	63.00	46.50	64,36,365
Dec 2016	47.10	+0.2%	47.30	48.40	40.20	20,21,574
Nov 2016	47.00	−14.2%	53.60	54.60	34.60	52,70,160
Oct 2016	54.75	−2.3%	57.15	60.50	52.55	25,09,933
Sep 2016	56.05	+26.1%	44.95	65.70	40.75	69,13,288
Aug 2016	44.45	−31.3%	65.15	66.65	35.70	43,50,151
Jul 2016	64.70	+4.4%	64.00	71.80	56.65	50,09,965
Jun 2016	61.95	+54.1%	41.00	71.15	39.70	82,56,550
May 2016	40.20	+43.3%	28.25	49.15	28.20	42,46,770
Apr 2016	28.05	+10.0%	27.15	36.00	26.00	16,51,388
Mar 2016	25.50	+41.7%	17.60	25.50	17.60	9,26,953
Feb 2016	18.00	−13.9%	20.50	23.50	16.25	5,49,503
Jan 2016	20.90	+22.2%	17.85	28.45	17.45	15,98,578
Dec 2015	17.10	−2.8%	17.40	18.50	15.25	6,93,264
Nov 2015	17.60	+31.3%	14.50	25.45	11.75	29,78,757
Oct 2015	13.40	+94.2%	6.80	15.00	6.80	12,66,299
Sep 2015	6.90	0.0%	7.60	7.70	6.35	81,690
Aug 2015	6.90	−2.1%	7.00	8.75	5.65	2,35,270
Jul 2015	7.05	+4.4%	6.70	7.50	6.20	1,90,944
Jun 2015	6.75	−4.9%	7.00	9.00	6.00	2,17,225
May 2015	7.10	−4.7%	7.50	8.00	6.20	86,322
Apr 2015	7.45	+8.0%	6.90	8.10	6.50	3,65,058
Mar 2015	6.90	−22.0%	8.75	9.60	6.10	2,53,427
Feb 2015	8.85	−9.7%	9.20	11.30	8.35	1,54,901
Jan 2015	9.80	+1.6%	10.15	11.90	9.35	1,27,061
Dec 2014	9.65	−16.1%	11.20	12.40	9.50	1,45,944
Nov 2014	11.50	+4.1%	10.95	14.70	10.35	3,98,358
Oct 2014	11.05	−6.0%	10.75	12.40	9.20	67,489
Sep 2014	11.75	−2.1%	11.55	14.35	10.00	1,51,809
Aug 2014	12.00	−13.7%	13.25	14.30	11.75	1,09,757
Jul 2014	13.90	−12.3%	15.85	16.85	12.60	1,12,810
Jun 2014	15.85	+20.1%	13.00	18.40	13.00	4,68,382
May 2014	13.20	+41.2%	9.20	15.40	8.05	3,11,508
Apr 2014	9.35	+22.2%	7.40	9.95	7.40	2,30,362
Mar 2014	7.65	+12.5%	7.10	8.25	6.25	4,31,453
Feb 2014	6.80	0.0%	6.60	7.05	6.10	82,856
Jan 2014	6.80	−17.6%	7.90	8.30	6.35	68,463
Dec 2013	8.25	−6.3%	8.40	9.20	7.60	1,34,362
Nov 2013	8.80	+22.2%	7.10	9.50	6.75	3,97,125
Oct 2013	7.20	+2.9%	7.90	8.50	6.20	1,68,459
Sep 2013	7.00	+13.8%	6.45	7.95	6.05	1,59,088
Aug 2013	6.15	−14.0%	6.80	6.95	5.10	3,31,317
Jul 2013	7.15	−2.7%	7.20	8.00	6.30	72,683
Jun 2013	7.35	−9.8%	8.75	8.75	6.20	84,004
May 2013	8.15	−14.7%	10.00	10.90	7.55	2,84,931
Apr 2013	9.55	+4.4%	10.75	12.50	9.15	3,78,615
Mar 2013	9.15	−12.4%	10.00	12.10	8.00	5,64,595
Feb 2013	10.45	−8.7%	11.90	12.50	10.10	1,90,558
Jan 2013	11.45	−23.4%	14.70	15.80	9.15	2,14,026
Dec 2012	14.95	−3.9%	15.75	16.35	14.00	89,358
Nov 2012	15.55	+2.0%	16.15	17.00	13.70	1,28,554
Oct 2012	15.25	−1.3%	15.50	17.00	14.70	1,51,027
Sep 2012	15.45	+13.2%	13.90	16.90	13.60	1,47,210
Aug 2012	13.65	−7.5%	14.05	16.45	13.00	46,397
Jul 2012	14.75	+15.2%	12.70	16.95	12.25	2,10,932
Jun 2012	12.80	+8.5%	11.50	13.05	11.00	55,831
May 2012	11.80	−10.9%	13.65	14.90	10.75	1,48,906
Apr 2012	13.25	−2.6%	13.50	14.40	12.35	51,479
Mar 2012	13.60	−12.8%	15.45	16.95	12.40	1,26,363
Feb 2012	15.60	−2.8%	16.10	19.50	15.05	1,73,875
Jan 2012	16.05	+11.5%	14.00	18.05	14.00	1,97,184
Dec 2011	14.40	+5.5%	14.00	16.50	11.35	1,09,918
Nov 2011	13.65	−23.5%	17.05	19.50	13.05	1,05,856
Oct 2011	17.85	+7.2%	16.55	18.60	15.50	46,448
Sep 2011	16.65	−12.8%	19.30	19.75	16.25	77,946
Aug 2011	19.10	−16.0%	22.75	23.15	16.75	1,61,373
Jul 2011	22.75	−3.6%	23.70	27.05	19.30	1,49,058
Jun 2011	23.60	−1.5%	24.00	27.25	22.10	5,25,142
May 2011	23.95	−5.0%	25.00	27.00	22.00	1,02,997
Apr 2011	25.20	+12.5%	22.90	29.50	22.60	3,33,002
Mar 2011	22.40	−0.4%	22.55	25.10	20.85	2,49,193
Feb 2011	22.50	−6.8%	23.85	26.00	20.15	1,75,245
Jan 2011	24.15	−19.9%	30.65	32.15	23.35	2,47,285
Dec 2010	30.15	+11.7%	27.90	32.20	22.50	3,65,901
Nov 2010	27.00	−11.8%	31.20	37.50	23.55	7,79,610
Oct 2010	30.60	−9.7%	35.00	37.00	25.50	6,76,914
Sep 2010	33.90	+42.4%	24.35	35.00	24.35	17,98,978
Aug 2010	23.80	−5.7%	24.50	25.90	23.70	1,72,715
Jul 2010	25.25	+1.4%	25.00	27.85	24.00	1,99,696
Jun 2010	24.90	+3.8%	26.00	26.00	22.65	2,53,398
May 2010	24.00	−15.6%	28.60	28.70	22.45	1,82,241
Apr 2010	28.45	−0.9%	29.20	32.90	27.00	2,52,424
Mar 2010	28.70	−20.4%	36.50	39.15	27.55	4,46,500
Feb 2010	36.05	−7.4%	40.00	41.70	33.70	3,05,070
Jan 2010	38.95	−2.0%	40.85	46.85	37.70	5,07,055
Dec 2009	39.75	−6.1%	43.90	44.40	38.40	1,85,816
Nov 2009	42.35	−5.3%	43.10	47.45	40.75	1,36,306
Oct 2009	44.70	+0.2%	43.90	47.90	42.80	1,61,218
Sep 2009	44.60	+2.9%	43.50	47.35	39.70	2,12,947
Aug 2009	43.35	+28.8%	33.75	52.90	33.65	7,74,064
Jul 2009	33.65	−7.7%	34.65	37.60	27.00	1,32,200
Jun 2009	36.45	+17.6%	32.00	39.45	29.45	1,67,358
May 2009	31.00	+35.4%	24.05	32.10	23.00	61,807
Apr 2009	22.90	+42.7%	15.70	25.55	15.70	88,646
Mar 2009BSE close	16.05	−2.1%	16.50	17.25	14.10	90,902
Feb 2009BSE close	16.40	−16.8%	19.15	20.25	16.20	1,53,785
Jan 2009BSE close	19.70	−1.5%	21.00	23.10	18.15	1,77,239
Dec 2008BSE close	20.00	+28.6%	15.80	20.70	13.85	2,02,052
Nov 2008BSE close	15.55	−16.8%	18.80	21.30	14.30	1,57,571
Oct 2008BSE close	18.70	−36.0%	30.15	31.70	17.35	2,58,926
Sep 2008BSE close	29.20	−29.3%	40.35	42.60	27.90	2,64,892
Aug 2008BSE close	41.30	+2.1%	39.50	50.80	38.50	4,20,314
Jul 2008BSE close	40.45	+7.9%	36.00	43.25	33.75	1,95,302
Jun 2008BSE close	37.50	−24.4%	50.25	50.30	36.70	1,60,922
May 2008BSE close	49.60	+18.1%	44.00	59.95	40.55	5,33,358
Apr 2008BSE close	42.00	+34.2%	30.65	44.45	30.00	4,14,397
Mar 2008BSE close	31.30	−34.5%	47.05	47.05	27.80	4,37,045
Feb 2008BSE close	47.75	−5.4%	52.85	56.90	45.30	2,34,376
Jan 2008BSE close	50.50	−39.6%	82.05	94.15	49.70	12,04,565
Dec 2007BSE close	83.60	−17.6%	96.40	96.40	68.50	17,36,057
Nov 2007BSE close	101.45	–	101.45	105.95	101.45	51,723

₹ 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	148.00	151.80	142.56	148.74	148.10	32,632	–
27 Oct 2026	148.00	154.00	146.10	148.16	149.81	56,053	–
26 Oct 2026	154.00	165.00	153.16	153.22	157.46	72,419	–
23 Oct 2026	169.50	169.50	160.62	161.22	161.91	99,688	–
22 Oct 2026	174.00	175.00	162.97	169.07	166.82	1,21,211	–
21 Oct 2026	169.44	173.45	164.00	171.54	170.68	1,43,254	–
19 Oct 2026	164.90	175.90	160.60	169.44	166.28	2,07,766	–
16 Oct 2026	168.75	180.00	165.00	169.05	169.29	1,32,162	–
15 Oct 2026	181.37	183.63	170.10	172.57	176.79	5,79,074	42.8%
14 Oct 2026	175.80	189.50	173.78	181.37	183.44	14,84,384	22.0%
13 Oct 2026	173.00	180.18	168.23	174.71	174.90	20,54,310	25.8%
12 Oct 2026	145.30	173.83	145.30	168.79	166.51	28,40,397	32.2%
9 Oct 2026	146.97	150.90	145.06	146.44	146.99	1,73,010	33.0%
8 Oct 2026	150.50	155.20	144.00	145.11	148.66	3,30,517	36.3%
7 Oct 2026	147.98	155.50	147.32	151.66	152.81	5,26,482	36.1%
6 Oct 2026	148.96	152.99	145.92	147.89	149.17	4,36,659	32.6%
5 Oct 2026	139.48	151.00	139.48	145.96	146.83	5,97,094	27.3%
1 Oct 2026	143.00	144.99	135.00	138.84	138.94	1,69,840	47.9%
30 Sep 2026	143.55	150.79	143.55	145.01	147.63	2,53,411	37.4%
29 Sep 2026	146.50	147.65	141.70	145.05	144.72	3,02,819	29.5%
28 Sep 2026	150.00	154.38	144.15	145.90	151.12	7,98,917	33.8%
25 Sep 2026	130.00	153.51	130.00	149.64	145.04	25,61,542	19.5%

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
30 Nov 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.