Mangalore Refinery and Petrochemicals share price history

NSE: MRPLBSE: 500109Petroleum ProductsSmall Cap

Mangalore Refinery and Petrochemicals Limited · Face value ₹10 · Listed Oct 1992 on BSE, Jan 2005 on NSE

₹172.90₹16.54 (8.73%)BSE ₹172.95

Share price at the NSE close on 28 Oct 2026. Previous close ₹189.44.

28 Oct: open ₹186.75, high ₹190.72, low ₹171.53

52-week range of traded prices to 28 Oct 2026

₹136.02Low, 12 Jan 2026₹212.31High, 6 Mar 2026

Market cap: ₹30,302 Cr267th largest listed
P/E: 6.86
P/B: 1.78
Dividend yield: 4.05%
ROE: 29.1%
ROCE: 28.8%
Debt to equity: 0.54
Volume, NSE: 2,63,22,40322.5% delivered

Mangalore Refinery and Petrochemicals share price by year, month and day

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

Mangalore Refinery and Petrochemicals' share price is on record from 2 Jan 2007, when it closed at ₹40.50, to 28 Oct 2026. Its highest close was ₹286.10 on 19 Feb 2024 and its lowest ₹22.30 on 30 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	172.90	+13.7%	206.77	139.20	151.00	212.31	136.02	2,91,67,39,082
2025	152.03	+2.4%	183.52	101.40	148.41	185.00	98.92	1,32,82,16,506
2024	148.41	+11.5%	286.10	129.55	133.40	289.25	128.00	1,50,42,23,147
2023	133.15	+137.3%	133.20	49.85	56.40	136.00	49.25	1,68,00,07,948
2022	56.10	+30.2%	120.65	37.35	43.40	127.65	37.05	1,90,15,18,156
2021	43.10	+21.6%	55.35	34.10	35.65	57.80	33.80	82,53,34,316
2020	35.45	−21.1%	47.95	22.30	45.00	49.20	20.75	38,15,03,983
2019	44.95	−40.5%	75.05	40.70	75.70	76.20	39.65	18,86,84,404
2018	75.50	−41.4%	133.70	63.45	128.05	137.15	61.25	38,82,98,528
2017	128.85	+31.2%	142.35	97.70	98.20	146.70	97.10	48,15,58,231
2016	98.20	+44.7%	104.50	54.30	68.00	105.70	51.95	22,83,06,875
2015	67.85	+44.2%	82.10	46.30	47.25	83.20	46.05	27,42,07,001
2014	47.05	+10.8%	75.10	38.30	42.95	80.80	38.00	15,30,21,011
2013	42.45	−30.5%	68.95	27.20	60.40	70.00	26.30	8,61,79,145
2012	61.05	+18.1%	72.65	51.05	52.00	73.95	49.50	11,98,09,283
2011	51.70	−29.5%	83.20	50.70	74.00	84.50	49.30	16,60,59,226
2010	73.35	−6.1%	89.10	64.95	78.80	91.00	64.35	34,61,50,456
2009	78.10	+90.0%	95.20	36.50	42.00	102.45	35.35	58,76,80,207
2008	41.10	−69.9%	142.55	33.10	136.35	148.95	30.05	69,37,94,221
2007	136.35	–	144.50	33.20	40.00	148.70	32.50	87,07,20,544

₹ 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	172.90	+2.1%	167.27	191.49	159.00	37,94,78,696
Sep 2026	169.29	−0.6%	171.15	191.90	162.40	25,34,31,504
Aug 2026	170.37	+0.3%	170.32	189.00	161.20	23,13,49,459
Jul 2026	169.94	+14.0%	150.00	183.00	144.30	50,04,83,524
Jun 2026	149.05	+2.8%	146.00	171.25	144.10	16,33,67,574
May 2026	144.96	−13.5%	169.00	169.90	143.12	15,56,15,174
Apr 2026	167.55	−6.8%	183.00	194.85	166.20	16,67,00,508
Mar 2026	179.84	−8.5%	187.75	212.31	170.90	53,22,55,899
Feb 2026	196.65	+11.4%	176.54	203.89	160.20	23,40,55,140
Jan 2026	176.54	+16.1%	151.00	178.94	136.02	30,00,01,604
Dec 2025	152.03	−3.8%	159.20	164.45	141.23	11,27,29,145
Nov 2025	158.06	−5.0%	166.40	185.00	157.58	20,26,97,631
Oct 2025	166.40	+25.3%	132.80	171.39	132.15	26,30,58,141
Sep 2025	132.79	+8.8%	122.79	137.60	122.25	4,76,77,717
Aug 2025	122.02	−3.2%	126.15	129.21	120.40	3,02,70,158
Jul 2025	126.11	−12.0%	143.90	158.30	125.40	16,36,67,542
Jun 2025	143.33	−0.5%	144.50	151.00	131.62	7,01,49,687
May 2025	144.04	+7.3%	134.80	153.00	120.00	7,78,98,730
Apr 2025	134.21	−0.2%	133.79	145.25	118.01	8,72,92,917
Mar 2025	134.44	+27.1%	106.79	147.65	98.92	18,04,63,846
Feb 2025	105.80	−18.3%	130.00	132.33	105.18	2,66,95,684
Jan 2025	129.50	−12.7%	148.41	154.50	120.60	6,56,15,308
Dec 2024	148.41	−4.0%	155.25	160.80	140.02	5,35,93,931
Nov 2024	154.56	+4.6%	148.61	172.50	144.05	11,24,01,670
Oct 2024	147.76	−18.9%	183.05	186.45	141.37	4,44,68,833
Sep 2024	182.18	−12.1%	210.00	210.35	174.60	4,06,93,656
Aug 2024	207.37	−6.0%	221.85	223.38	197.88	6,04,44,900
Jul 2024	220.50	+2.9%	214.90	253.56	198.50	22,99,73,658
Jun 2024	214.33	+5.5%	211.10	230.00	170.10	8,03,20,680
May 2024	203.15	−18.8%	251.40	258.60	199.50	10,80,93,743
Apr 2024	250.15	+14.5%	219.00	259.90	209.10	14,09,05,874
Mar 2024	218.55	−4.1%	230.40	248.40	182.10	10,94,80,811
Feb 2024	227.80	+28.7%	178.40	289.25	174.65	31,68,37,120
Jan 2024	177.05	+33.0%	133.40	186.00	128.00	20,70,08,271
Dec 2023	133.15	+9.8%	122.25	136.00	118.80	9,74,30,314
Nov 2023	121.30	+17.0%	102.00	126.15	101.10	17,08,01,042
Oct 2023	103.70	+8.5%	96.00	117.70	90.50	28,31,06,119
Sep 2023	95.60	+0.4%	95.20	99.40	85.40	13,06,92,082
Aug 2023	95.25	+14.7%	82.90	96.90	81.10	13,86,73,709
Jul 2023	83.05	+7.8%	76.95	93.40	76.80	22,77,33,043
Jun 2023	77.05	+17.7%	65.55	80.80	64.10	18,18,11,812
May 2023	65.45	+1.9%	63.00	68.70	60.30	16,40,56,512
Apr 2023	64.25	+22.3%	53.10	66.30	52.85	10,86,27,118
Mar 2023	52.55	+5.4%	50.05	61.10	49.75	9,47,10,410
Feb 2023	49.85	−13.5%	57.95	57.95	49.25	2,40,62,900
Jan 2023	57.60	+2.7%	56.40	60.50	55.15	5,83,02,887
Dec 2022	56.10	−4.7%	59.15	63.80	52.00	8,36,38,314
Nov 2022	58.85	+8.9%	53.50	59.90	52.20	5,56,52,296
Oct 2022	54.05	−8.9%	60.00	64.90	52.40	5,42,70,336
Sep 2022	59.35	−18.7%	72.10	75.50	57.80	7,52,72,784
Aug 2022	73.00	+0.3%	74.00	79.75	68.30	12,48,95,882
Jul 2022	72.80	−19.6%	88.05	91.25	69.25	14,48,05,610
Jun 2022	90.60	+11.6%	82.00	127.65	75.70	54,35,65,567
May 2022	81.15	+10.0%	73.70	95.80	66.30	30,53,45,352
Apr 2022	73.75	+77.3%	41.60	75.80	41.60	39,55,95,448
Mar 2022	41.60	+3.5%	40.40	45.10	39.60	3,60,25,501
Feb 2022	40.20	−12.4%	46.00	49.00	37.05	2,89,64,516
Jan 2022	45.90	+6.5%	43.40	49.25	40.25	5,34,86,550
Dec 2021	43.10	−2.9%	44.80	45.80	40.95	1,57,87,106
Nov 2021	44.40	−9.7%	50.00	51.25	43.00	1,97,00,608
Oct 2021	49.15	+5.2%	53.95	57.80	48.40	12,63,25,997
Sep 2021	46.70	+8.7%	43.30	47.20	42.10	2,90,55,558
Aug 2021	42.95	−3.9%	44.90	45.50	39.75	3,17,88,179
Jul 2021	44.70	−12.9%	51.35	51.80	44.05	4,24,55,408
Jun 2021	51.30	+4.2%	49.45	56.60	49.40	12,11,47,683
May 2021	49.25	+13.9%	43.10	55.25	42.10	17,03,29,067
Apr 2021	43.25	+11.3%	39.25	43.80	35.30	5,18,61,743
Mar 2021	38.85	−3.7%	41.15	46.10	38.30	7,86,34,278
Feb 2021	40.35	+12.4%	36.65	42.20	33.80	5,82,67,484
Jan 2021	35.90	+1.3%	35.65	43.30	34.30	7,99,81,205
Dec 2020	35.45	+20.2%	29.75	37.40	29.25	8,92,42,259
Nov 2020	29.50	+2.1%	29.00	29.85	26.95	2,10,21,749
Oct 2020	28.90	+12.5%	25.75	31.20	25.25	2,89,92,787
Sep 2020	25.70	−19.4%	32.00	32.60	25.55	2,18,74,227
Aug 2020	31.90	−12.4%	36.00	37.70	31.75	3,74,84,060
Jul 2020	36.40	−0.7%	36.60	41.00	33.65	4,94,01,454
Jun 2020	36.65	+27.7%	29.05	42.35	29.05	5,79,43,559
May 2020	28.70	−11.6%	31.90	33.15	26.20	77,38,568
Apr 2020	32.45	+40.2%	23.10	36.40	22.30	1,17,00,384
Mar 2020	23.15	−39.1%	38.00	38.95	20.75	99,14,614
Feb 2020	38.00	−17.5%	45.95	46.25	34.55	77,50,727
Jan 2020	46.05	+2.4%	45.00	49.20	42.15	3,84,39,595
Dec 2019	44.95	−5.7%	48.00	48.00	39.65	80,06,528
Nov 2019	47.65	−12.8%	55.50	56.60	47.35	56,50,535
Oct 2019	54.65	+12.7%	49.25	55.50	47.65	1,34,80,805
Sep 2019	48.50	+5.5%	45.95	52.90	44.50	1,13,62,553
Aug 2019	45.95	−23.2%	59.00	59.00	43.00	64,57,090
Jul 2019	59.85	−0.9%	60.70	62.70	53.00	81,66,167
Jun 2019	60.40	−4.6%	64.00	64.80	57.80	1,92,16,005
May 2019	63.30	−11.9%	72.00	72.50	60.25	3,94,00,971
Apr 2019	71.85	−3.3%	74.50	75.20	68.10	1,55,78,360
Mar 2019	74.30	+14.0%	65.15	76.20	65.10	2,13,16,874
Feb 2019	65.15	−4.0%	67.85	68.55	62.00	1,98,91,020
Jan 2019	67.85	−10.1%	75.70	75.95	66.65	2,01,57,496
Dec 2018	75.50	+2.2%	73.90	78.55	69.50	2,25,23,954
Nov 2018	73.90	−9.5%	82.00	87.25	72.05	4,41,95,231
Oct 2018	81.70	+13.8%	71.15	86.50	61.25	6,62,29,030
Sep 2018	71.80	−11.2%	80.95	81.65	70.15	2,84,75,565
Aug 2018	80.85	−0.1%	81.40	86.25	78.85	2,29,83,728
Jul 2018	80.95	−0.1%	81.00	83.95	73.35	3,12,10,505
Jun 2018	81.05	−12.7%	93.30	97.25	76.50	3,55,15,486
May 2018	92.80	−14.1%	108.05	108.80	92.45	2,83,40,225
Apr 2018	108.05	−1.6%	110.40	115.25	102.70	2,31,98,486
Mar 2018	109.85	−7.9%	118.70	120.30	108.00	2,15,59,336
Feb 2018	119.25	−7.5%	128.60	130.50	108.10	3,05,06,680
Jan 2018	128.95	+0.1%	128.05	137.15	124.00	3,35,60,302
Dec 2017	128.85	+5.4%	122.90	132.00	118.10	2,71,16,168
Nov 2017	122.30	−14.1%	145.00	145.25	119.75	3,39,12,441
Oct 2017	142.35	+12.2%	126.00	146.70	124.80	3,29,12,989
Sep 2017	126.90	−8.6%	138.85	143.55	118.25	4,11,18,512
Aug 2017	138.85	+11.8%	124.30	141.20	114.20	7,62,99,299
Jul 2017	124.25	+5.1%	118.50	132.85	111.10	7,92,77,640
Jun 2017	118.25	−9.8%	133.50	138.80	115.00	2,64,94,745
May 2017	131.15	−1.8%	134.00	142.80	120.10	4,58,30,146
Apr 2017	133.60	+25.3%	106.00	135.85	105.75	3,66,93,521
Mar 2017	106.65	−1.5%	108.80	110.80	98.80	1,56,85,235
Feb 2017	108.25	+10.8%	97.75	114.55	97.75	3,03,40,562
Jan 2017	97.70	−0.5%	98.20	115.95	97.10	3,58,76,973
Dec 2016	98.20	−0.9%	99.20	105.70	85.60	2,82,32,381
Nov 2016	99.05	+7.8%	92.00	104.50	78.30	1,53,84,622
Oct 2016	91.85	+6.3%	87.40	97.45	87.00	1,82,95,394
Sep 2016	86.40	+10.6%	78.60	91.50	78.50	2,33,29,581
Aug 2016	78.15	−3.5%	81.00	83.00	74.25	2,34,08,157
Jul 2016	80.95	+19.0%	68.25	92.65	67.45	4,07,78,019
Jun 2016	68.00	+0.2%	69.10	69.10	63.00	94,91,855
May 2016	67.85	+0.4%	67.50	73.60	64.10	2,22,47,508
Apr 2016	67.60	+0.3%	66.80	73.05	63.30	1,40,75,376
Mar 2016	67.40	+17.0%	57.15	68.40	55.00	1,43,73,814
Feb 2016	57.60	−11.7%	65.30	66.00	51.95	67,82,239
Jan 2016	65.25	−3.8%	68.00	70.90	61.85	1,19,07,929
Dec 2015	67.85	+1.6%	66.50	70.00	60.35	1,14,97,227
Nov 2015	66.80	+22.0%	54.10	68.80	51.05	2,10,21,165
Oct 2015	54.75	+1.9%	54.10	58.75	50.70	1,47,66,378
Sep 2015	53.75	−3.0%	54.90	55.10	48.75	1,85,48,069
Aug 2015	55.40	−23.8%	73.05	83.20	47.45	5,44,74,343
Jul 2015	72.70	−3.1%	75.40	80.90	70.10	5,79,11,201
Jun 2015	75.05	+6.5%	70.50	77.85	64.40	3,17,23,650
May 2015	70.50	+0.8%	69.50	72.40	65.30	1,16,79,924
Apr 2015	69.95	+3.8%	67.75	76.20	67.05	1,10,67,901
Mar 2015	67.40	+8.2%	63.50	69.85	62.10	1,08,11,801
Feb 2015	62.30	+5.5%	58.60	65.90	52.70	1,80,52,124
Jan 2015	59.05	+25.5%	47.25	59.45	46.05	1,26,53,218
Dec 2014	47.05	−14.5%	55.00	55.95	45.10	53,99,011
Nov 2014	55.00	−6.5%	58.85	64.95	50.05	1,69,47,044
Oct 2014	58.80	−4.5%	61.15	64.30	58.00	70,27,998
Sep 2014	61.55	0.0%	61.75	68.35	59.85	2,54,62,228
Aug 2014	61.55	−5.3%	64.40	68.40	58.60	81,21,820
Jul 2014	65.00	−9.8%	73.85	75.60	64.55	1,23,68,633
Jun 2014	72.05	+7.7%	66.50	76.40	63.30	2,43,91,410
May 2014	66.90	+12.1%	59.10	80.80	55.25	2,07,92,798
Apr 2014	59.70	+25.2%	47.30	65.75	46.50	1,62,20,105
Mar 2014	47.70	+24.5%	38.00	48.60	38.00	59,51,015
Feb 2014	38.30	−10.1%	44.55	44.90	38.05	41,36,936
Jan 2014	42.60	+0.4%	42.95	45.30	40.05	62,02,013
Dec 2013	42.45	+1.2%	42.75	44.95	39.00	71,52,359
Nov 2013	41.95	+4.2%	40.25	44.90	38.10	85,76,179
Oct 2013	40.25	+20.1%	33.35	43.50	32.90	75,67,460
Sep 2013	33.50	+8.8%	30.20	35.95	30.10	77,25,375
Aug 2013	30.80	−5.4%	33.45	35.10	26.30	81,11,976
Jul 2013	32.55	−9.6%	36.10	42.80	31.80	79,11,248
Jun 2013	36.00	−16.8%	43.00	46.40	34.00	48,07,823
May 2013	43.25	−8.9%	47.00	49.00	40.00	68,48,219
Apr 2013	47.45	−4.2%	50.65	52.90	46.90	29,03,134
Mar 2013	49.55	−15.6%	60.50	60.50	48.60	76,95,325
Feb 2013	58.70	−8.3%	63.50	70.00	56.70	59,59,561
Jan 2013	64.00	+4.8%	60.40	69.45	60.40	1,09,20,486
Dec 2012	61.05	+0.7%	60.60	64.85	59.00	50,87,929
Nov 2012	60.60	−5.0%	63.45	69.95	59.50	93,52,142
Oct 2012	63.80	+4.6%	60.90	70.45	56.30	1,03,87,262
Sep 2012	61.00	−1.4%	62.10	65.15	55.80	77,83,764
Aug 2012	61.85	+5.8%	58.00	66.80	55.15	1,20,19,376
Jul 2012	58.45	+7.5%	55.40	62.00	49.50	1,49,15,394
Jun 2012	54.35	−2.3%	56.00	56.40	50.30	1,57,62,397
May 2012	55.65	−10.5%	62.05	63.25	53.00	58,83,253
Apr 2012	62.15	−8.9%	68.50	69.60	60.65	75,45,180
Mar 2012	68.20	−4.0%	71.55	72.45	58.30	1,13,80,988
Feb 2012	71.05	+16.1%	60.60	73.95	60.20	1,39,50,393
Jan 2012	61.20	+18.4%	52.00	63.00	50.25	57,41,205
Dec 2011	51.70	−14.5%	69.00	69.00	49.30	38,13,154
Nov 2011	60.45	−6.2%	64.10	66.90	56.20	66,82,404
Oct 2011	64.45	+3.8%	60.10	67.90	58.10	88,41,725
Sep 2011	62.10	−1.1%	62.90	69.75	61.10	1,17,69,301
Aug 2011	62.80	−19.9%	79.95	80.30	57.70	1,39,68,797
Jul 2011	78.40	+0.9%	77.90	84.50	76.80	2,19,50,419
Jun 2011	77.70	+5.1%	74.05	80.60	71.00	2,06,41,873
May 2011	73.95	+0.4%	73.00	76.65	67.85	1,75,47,132
Apr 2011	73.65	+14.2%	65.70	76.40	64.25	1,83,36,852
Mar 2011	64.50	+13.4%	57.40	65.15	56.25	1,35,03,413
Feb 2011	56.90	−15.6%	66.55	69.80	55.00	1,36,46,629
Jan 2011	67.40	−8.1%	74.00	78.45	65.75	1,53,57,527
Dec 2010	73.35	+2.4%	71.90	75.45	66.00	1,36,53,871
Nov 2010	71.60	−11.8%	81.55	91.00	66.10	3,25,26,974
Oct 2010	81.20	+6.2%	77.00	85.75	73.05	3,95,39,485
Sep 2010	76.45	+1.7%	76.00	81.95	75.25	2,39,85,313
Aug 2010	75.20	−1.8%	77.00	88.00	74.40	3,00,07,583
Jul 2010	76.55	+1.1%	75.75	86.40	74.10	6,57,17,170
Jun 2010	75.70	+11.0%	68.10	77.45	65.55	2,83,97,224
May 2010	68.20	−10.8%	75.85	78.05	64.35	1,13,75,644
Apr 2010	76.45	+0.3%	76.80	84.00	73.20	1,87,54,968
Mar 2010	76.20	+2.8%	74.30	80.35	70.05	1,37,77,991
Feb 2010	74.10	−4.9%	78.25	81.40	71.60	1,37,63,783
Jan 2010	77.95	−0.2%	78.80	91.00	74.20	5,46,50,450
Dec 2009	78.10	+0.3%	77.85	81.75	74.90	2,17,56,063
Nov 2009	77.85	+4.2%	74.30	83.25	70.10	1,88,87,759
Oct 2009	74.70	−18.2%	91.30	92.40	72.50	2,63,50,524
Sep 2009	91.30	+6.5%	86.80	93.70	83.85	5,20,37,093
Aug 2009	85.75	+1.5%	84.60	93.20	77.80	4,99,20,300
Jul 2009	84.50	+2.8%	83.00	87.90	68.80	7,35,78,512
Jun 2009	82.20	+8.6%	75.00	102.45	72.80	22,13,83,023
May 2009	75.70	+54.0%	50.00	79.30	50.00	6,02,81,043
Apr 2009	49.15	+19.9%	41.40	57.25	40.95	3,20,17,828
Mar 2009	41.00	+4.9%	38.50	43.40	35.50	70,08,248
Feb 2009	39.10	+5.8%	36.85	41.65	36.20	74,29,679
Jan 2009	36.95	−10.1%	42.00	45.20	35.35	1,70,30,135
Dec 2008	41.10	+19.7%	34.45	50.00	32.35	2,35,31,348
Nov 2008	34.35	−9.4%	38.50	49.45	32.60	1,16,06,578
Oct 2008	37.90	−29.2%	53.80	55.95	30.05	2,01,99,466
Sep 2008	53.50	−14.1%	62.00	64.95	46.50	2,76,38,806
Aug 2008	62.30	−6.0%	62.65	78.20	55.00	6,89,06,779
Jul 2008	66.30	+27.3%	52.00	71.35	43.00	11,13,38,257
Jun 2008	52.10	−37.3%	84.75	86.55	51.20	4,03,09,049
May 2008	83.10	−18.3%	103.05	107.50	81.55	6,83,45,496
Apr 2008	101.70	+30.2%	79.55	109.95	75.00	9,00,19,603
Mar 2008	78.10	−9.4%	75.30	85.20	61.00	3,78,31,890
Feb 2008	86.25	+11.0%	80.20	96.25	75.65	8,10,26,537
Jan 2008	77.70	−43.0%	136.35	148.95	60.00	11,30,40,412
Dec 2007	136.35	+12.7%	123.00	145.95	121.05	15,36,22,239
Nov 2007	121.00	+47.5%	83.00	148.70	71.50	33,49,92,346
Oct 2007	82.05	+12.9%	73.50	87.00	52.00	13,40,91,938
Sep 2007	72.70	+71.7%	42.80	82.90	42.40	12,93,50,390
Aug 2007	42.35	−4.5%	43.00	44.05	39.60	1,41,06,461
Jul 2007	44.35	+9.9%	40.35	48.15	40.25	3,17,49,676
Jun 2007	40.35	−2.1%	42.00	42.60	37.65	1,23,11,854
May 2007	41.20	+1.7%	41.00	45.70	39.40	1,86,22,169
Apr 2007	40.50	+19.6%	32.75	41.20	32.50	1,15,09,261
Mar 2007	33.85	−7.6%	37.25	37.75	32.70	72,43,029
Feb 2007	36.65	−17.8%	45.00	45.00	33.00	72,98,111
Jan 2007	44.60	–	40.00	48.50	39.55	1,58,23,070

₹ 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	186.75	190.72	171.53	172.90	174.64	2,63,22,403	22.5%
27 Oct 2026	180.50	190.30	179.38	189.44	186.96	3,23,92,441	15.7%
26 Oct 2026	161.00	185.00	159.00	182.61	179.13	11,39,92,434	8.8%
23 Oct 2026	166.00	167.00	160.58	162.25	162.93	61,11,828	21.2%
22 Oct 2026	167.25	168.00	163.11	165.94	164.88	62,09,378	17.1%
21 Oct 2026	173.00	174.09	166.64	167.52	169.54	61,27,959	28.9%
19 Oct 2026	173.41	177.34	172.50	173.72	174.02	94,87,154	21.7%
16 Oct 2026	176.00	176.50	169.50	172.71	172.29	1,39,84,495	23.7%
15 Oct 2026	189.60	191.49	171.20	174.79	177.05	5,66,46,756	14.7%
14 Oct 2026	176.00	186.39	176.00	185.26	183.28	1,96,07,669	28.2%
13 Oct 2026	174.50	176.90	170.50	175.89	173.46	49,12,284	25.3%
12 Oct 2026	175.00	175.30	171.50	173.72	173.61	54,32,966	26.6%
9 Oct 2026	175.11	176.19	170.88	172.13	172.68	56,46,953	31.1%
8 Oct 2026	182.50	183.73	170.78	173.85	175.40	1,31,92,536	28.0%
7 Oct 2026	174.71	184.39	174.26	182.86	181.64	2,36,75,207	23.5%
6 Oct 2026	173.00	176.95	171.11	174.72	174.12	97,05,261	23.2%
5 Oct 2026	164.79	173.70	163.25	172.43	169.47	1,30,82,595	16.8%
1 Oct 2026	167.27	168.20	161.50	164.76	163.96	1,29,48,377	29.0%
30 Sep 2026	172.50	180.80	162.50	169.29	171.77	3,08,52,898	14.7%
29 Sep 2026	169.50	177.49	168.06	171.65	173.84	1,59,01,075	15.9%
28 Sep 2026	164.50	173.60	163.50	169.80	170.40	2,17,58,950	16.1%
25 Sep 2026	164.45	166.39	162.76	164.60	164.24	32,44,699	20.6%

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
22 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
21 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
30 Oct 2007	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.