MSP Steel & Power share price history

NSE: MSPLBSE: 532650Industrial ProductsSmall Cap

MSP Steel & Power Limited · Face value ₹10 · Listed Jul 2005

₹30.03₹0.11 (0.37%)BSE ₹30.10

Share price at the NSE close on 29 Oct 2026. Previous close ₹29.92.

29 Oct: open ₹29.61, high ₹30.27, low ₹29.61

52-week range of traded prices to 29 Oct 2026

₹26.25Low, 30 Mar 2026₹46.12High, 22 Jun 2026

Market cap: ₹1,702 Cr1,160th largest listed
P/E: 44.90
P/E without one-offs: 12.20
P/B: 1.65
Dividend yield: Nonein the last 12 months
ROE: 3.8%
ROE without one-offs: 13.9%
ROCE: 9.7%
Debt to equity: 0.30
Volume, NSE: 3,24,93157.9% delivered

MSP Steel & Power share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

MSP Steel & Power's share price is on record from 2 Jan 2007, when it closed at ₹12.50, to 29 Oct 2026. Its highest close was ₹86.00 on 3 Jan 2008 and its lowest ₹3.50 on 21 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	30.03	−19.6%	44.75	26.45	37.70	46.12	26.25	29,55,58,657
2025	37.37	−17.0%	45.24	22.48	45.51	46.30	21.60	23,62,07,365
2024	45.03	+84.9%	63.19	23.30	24.60	64.52	22.45	25,14,18,902
2023	24.35	+148.5%	25.35	7.55	9.95	25.60	7.45	20,98,23,397
2022	9.80	−38.9%	17.65	9.10	16.60	18.90	8.40	24,70,08,394
2021	16.05	+100.6%	16.05	7.05	8.20	16.05	6.90	11,39,42,316
2020	8.00	+7.4%	10.40	3.50	7.65	10.85	3.50	26,15,702
2019	7.45	−44.2%	15.45	4.65	13.30	16.50	4.45	42,31,718
2018	13.35	−38.2%	27.65	11.90	21.50	29.00	11.35	39,47,212
2017	21.60	+104.7%	22.45	11.75	11.00	23.55	10.50	94,44,399
2016	10.55	−19.2%	16.85	8.70	13.65	17.70	7.70	40,23,068
2015	13.05	−13.6%	16.75	10.00	14.70	17.85	9.50	18,58,791
2014	15.10	−8.2%	33.95	13.65	16.90	35.60	12.25	47,63,002
2013	16.45	−39.3%	28.95	11.85	27.75	29.70	11.50	25,93,293
2012	27.10	−0.9%	38.80	25.65	29.75	40.05	25.00	63,31,916
2011	27.35	−59.9%	68.90	27.30	70.00	70.40	26.00	1,61,27,384
2010	68.20	+74.2%	72.35	31.25	38.75	80.00	31.00	4,14,61,066
2009	39.15	+125.6%	39.15	14.10	17.50	40.65	14.10	74,77,677
2008	17.35	−77.6%	86.00	14.75	81.45	89.45	14.55	1,00,85,460
2007	77.55	–	78.50	12.50	13.45	82.45	12.20	2,81,04,065

₹ 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	30.03	−9.0%	32.99	33.31	29.12	1,35,28,196
Sep 2026	33.00	−7.0%	35.16	37.48	31.80	1,85,08,368
Aug 2026	35.48	+3.4%	34.47	37.68	33.00	1,86,39,343
Jul 2026	34.31	−15.6%	40.21	43.80	34.11	1,76,26,779
Jun 2026	40.66	−4.8%	44.85	46.12	39.50	8,99,71,190
May 2026	42.72	+20.3%	35.51	44.00	35.51	3,44,86,776
Apr 2026	35.51	+34.3%	28.69	36.36	27.01	2,52,58,640
Mar 2026	26.45	−16.8%	30.55	32.65	26.25	3,26,74,839
Feb 2026	31.78	+7.1%	29.95	33.69	28.12	2,73,14,456
Jan 2026	29.68	−20.6%	37.70	37.73	27.77	1,75,50,070
Dec 2025	37.37	+1.6%	37.00	39.15	34.18	4,17,67,189
Nov 2025	36.79	+9.8%	33.12	37.90	31.26	3,11,09,332
Oct 2025	33.50	−8.2%	36.50	39.30	33.16	1,41,20,656
Sep 2025	36.50	+17.5%	30.99	41.00	30.11	3,89,90,007
Aug 2025	31.06	−10.1%	35.39	36.40	29.86	1,62,24,264
Jul 2025	34.54	+27.3%	27.64	34.54	26.41	2,98,09,745
Jun 2025	27.13	−2.9%	27.30	29.90	26.16	91,76,245
May 2025	27.95	+2.9%	27.61	29.05	23.71	58,28,499
Apr 2025	27.15	−0.6%	27.39	30.14	25.85	97,23,602
Mar 2025	27.31	+16.0%	24.25	29.70	21.60	1,99,02,763
Feb 2025	23.55	−33.3%	35.31	36.74	23.37	82,19,381
Jan 2025	35.31	−21.6%	45.51	46.30	31.65	1,13,35,682
Dec 2024	45.03	−0.8%	44.65	48.00	43.50	90,98,932
Nov 2024	45.39	+5.2%	44.00	49.62	38.45	85,97,364
Oct 2024	43.14	−20.3%	51.50	59.55	38.87	1,82,26,722
Sep 2024	54.16	+33.5%	42.00	64.52	39.50	6,29,05,434
Aug 2024	40.57	+26.8%	33.58	45.17	31.60	6,05,38,054
Jul 2024	31.99	+23.6%	26.80	31.99	25.10	1,63,79,142
Jun 2024	25.88	+5.4%	25.50	28.30	22.45	1,24,29,514
May 2024	24.55	−10.4%	27.50	28.20	23.25	1,16,33,514
Apr 2024	27.40	−10.5%	31.90	32.50	26.20	1,09,63,967
Mar 2024	30.60	−1.1%	30.80	32.80	22.85	1,08,53,218
Feb 2024	30.95	−4.9%	31.90	32.80	28.25	1,27,53,906
Jan 2024	32.55	+33.7%	24.60	33.40	23.85	1,70,39,135
Dec 2023	24.35	+10.2%	21.65	25.60	21.65	1,34,82,548
Nov 2023	22.10	+21.1%	17.90	23.55	16.90	3,24,24,391
Oct 2023	18.25	+6.7%	17.95	20.50	17.95	3,95,03,783
Sep 2023	17.10	+43.7%	11.70	17.10	11.70	4,22,27,560
Aug 2023	11.90	−0.4%	11.75	13.80	10.20	1,49,82,376
Jul 2023	11.95	+41.4%	8.50	13.00	8.45	3,49,66,901
Jun 2023	8.45	+0.6%	8.65	9.60	8.35	78,38,775
May 2023	8.40	−1.2%	8.75	9.15	8.05	38,59,613
Apr 2023	8.50	+7.6%	8.10	9.40	7.90	32,11,510
Mar 2023	7.90	−7.6%	8.55	9.50	7.45	50,71,950
Feb 2023	8.55	−8.6%	9.45	9.55	8.05	59,52,740
Jan 2023	9.35	−4.6%	9.95	10.25	8.65	63,01,250
Dec 2022	9.80	+0.5%	9.90	10.70	8.75	1,02,74,942
Nov 2022	9.75	+6.0%	9.25	10.35	9.10	75,88,964
Oct 2022	9.20	−1.1%	9.45	10.05	9.00	36,57,016
Sep 2022	9.30	−1.1%	9.40	11.20	9.05	1,19,00,028
Aug 2022	9.40	−3.1%	9.90	10.20	9.15	62,79,760
Jul 2022	9.70	−2.0%	10.05	10.60	8.40	70,66,045
Jun 2022	9.90	−13.5%	11.55	11.90	8.50	76,51,173
May 2022	11.45	−11.9%	12.90	13.25	9.80	1,58,96,601
Apr 2022	13.00	+21.5%	10.85	16.00	10.60	5,05,00,622
Mar 2022	10.70	−7.8%	11.60	13.20	10.20	2,05,14,420
Feb 2022	11.60	−18.9%	14.45	14.85	10.50	3,09,39,190
Jan 2022	14.30	−10.9%	16.60	18.90	12.70	7,47,39,633
Dec 2021	16.05	+79.3%	9.20	16.05	8.65	7,12,10,151
Nov 2021	8.95	−1.1%	9.15	10.55	8.65	94,22,719
Oct 2021	9.05	−3.7%	9.35	10.20	8.55	47,79,034
Sep 2021	9.40	−0.5%	9.25	10.45	9.10	28,26,601
Aug 2021	9.45	−20.3%	12.40	13.00	8.80	56,91,909
Jul 2021	11.85	+7.7%	11.35	11.90	10.25	63,36,127
Jun 2021	11.00	−0.5%	11.10	12.30	10.40	52,78,585
May 2021	11.05	−4.3%	12.10	13.30	10.30	31,03,957
Apr 2021	11.55	+57.1%	7.50	11.70	7.30	16,30,865
Mar 2021	7.35	−1.3%	7.80	8.25	7.00	6,82,860
Feb 2021	7.45	+4.2%	7.50	8.65	6.90	9,26,548
Jan 2021	7.15	−10.6%	8.20	9.00	7.00	20,52,960
Dec 2020	8.00	+9.6%	7.45	10.85	6.95	8,62,572
Nov 2020	7.30	+15.9%	6.45	7.70	5.95	1,28,189
Oct 2020	6.30	0.0%	6.20	6.70	5.75	1,07,043
Sep 2020	6.30	−14.3%	7.35	7.65	5.95	67,389
Aug 2020	7.35	+18.5%	6.00	8.00	5.95	3,83,545
Jul 2020	6.20	−19.0%	7.65	7.85	5.95	2,06,745
Jun 2020	7.65	+82.1%	4.20	8.20	4.05	3,18,281
May 2020	4.20	−1.2%	4.25	4.65	3.50	23,891
Apr 2020	4.25	+6.3%	4.20	5.10	4.00	61,719
Mar 2020	4.00	−20.0%	4.80	5.05	3.50	88,906
Feb 2020	5.00	−16.0%	6.10	6.70	5.00	1,05,895
Jan 2020	5.95	−20.1%	7.65	7.80	5.90	2,61,527
Dec 2019	7.45	+27.4%	5.85	7.50	4.70	2,06,729
Nov 2019	5.85	+11.4%	5.40	6.70	4.95	88,046
Oct 2019	5.25	+6.1%	4.95	5.30	4.45	50,775
Sep 2019	4.95	−2.9%	4.95	6.00	4.85	1,83,755
Aug 2019	5.10	−14.3%	5.90	6.95	4.65	2,32,832
Jul 2019	5.95	−10.5%	7.35	7.35	5.55	4,38,303
Jun 2019	6.65	−26.9%	9.00	9.30	6.15	7,12,010
May 2019	9.10	−9.0%	10.10	11.00	8.70	6,01,131
Apr 2019	10.00	−21.3%	13.50	14.95	9.10	7,77,042
Mar 2019	12.70	−10.6%	13.90	16.50	11.75	3,61,603
Feb 2019	14.20	+22.9%	11.55	15.10	9.00	4,95,648
Jan 2019	11.55	−13.5%	13.30	13.90	11.05	83,844
Dec 2018	13.35	+1.5%	13.30	15.15	11.60	95,496
Nov 2018	13.15	−1.1%	13.80	14.95	12.35	1,23,269
Oct 2018	13.30	+1.5%	12.90	14.45	11.60	1,60,476
Sep 2018	13.10	−10.9%	14.35	15.80	12.90	2,07,411
Aug 2018	14.70	+13.1%	13.45	15.50	12.00	4,37,633
Jul 2018	13.00	+1.2%	12.85	13.60	11.35	2,55,962
Jun 2018	12.85	−21.6%	15.60	15.60	12.30	2,92,807
May 2018	16.40	−8.1%	17.90	18.50	12.10	4,10,579
Apr 2018	17.85	+8.2%	16.90	19.70	16.35	1,86,216
Mar 2018	16.50	−22.5%	21.50	22.35	15.90	3,54,222
Feb 2018	21.30	−16.8%	24.60	26.80	19.95	6,43,490
Jan 2018	25.60	+18.5%	21.50	29.00	20.80	7,79,651
Dec 2017	21.60	+16.4%	19.75	23.55	17.40	9,64,815
Nov 2017	18.55	+6.0%	17.65	18.55	15.00	5,84,201
Oct 2017	17.50	+19.5%	14.65	18.20	13.70	7,92,435
Sep 2017	14.65	−6.7%	15.60	16.85	14.00	5,20,742
Aug 2017	15.70	+2.6%	15.75	23.45	14.85	30,13,883
Jul 2017	15.30	+2.0%	14.70	17.70	14.00	6,06,408
Jun 2017	15.00	0.0%	15.60	16.85	13.40	4,70,754
May 2017	15.00	+10.3%	14.25	17.60	12.85	9,53,923
Apr 2017	13.60	+5.4%	13.45	15.10	12.80	3,26,215
Mar 2017	12.90	−3.7%	13.40	14.00	12.10	2,20,607
Feb 2017	13.40	−8.5%	14.05	16.80	13.00	2,11,633
Jan 2017	14.65	+38.9%	11.00	16.50	10.50	7,78,783
Dec 2016	10.55	−13.2%	12.50	14.10	10.30	3,06,501
Nov 2016	12.15	−16.8%	14.00	15.80	10.15	3,92,514
Oct 2016	14.60	+48.2%	11.35	17.70	9.60	11,16,513
Sep 2016	9.85	−9.6%	12.40	12.40	9.50	2,17,024
Aug 2016	10.90	−12.1%	12.25	12.75	10.80	2,21,854
Jul 2016	12.40	+4.6%	11.70	14.40	11.55	4,84,578
Jun 2016	11.85	+9.2%	11.40	13.10	10.25	3,25,214
May 2016	10.85	−15.6%	12.90	13.25	10.55	1,03,471
Apr 2016	12.85	+44.4%	8.90	14.95	8.55	5,00,049
Mar 2016	8.90	−6.8%	10.40	10.80	7.70	1,33,176
Feb 2016	9.55	−15.1%	11.30	14.85	9.45	90,279
Jan 2016	11.25	−13.8%	13.65	14.90	10.40	1,31,895
Dec 2015	13.05	+16.5%	12.45	14.00	10.85	1,57,937
Nov 2015	11.20	−5.1%	11.35	12.20	9.75	85,431
Oct 2015	11.80	+11.8%	10.50	13.05	10.30	1,52,416
Sep 2015	10.55	−6.6%	11.10	12.75	9.50	1,10,528
Aug 2015	11.30	−5.8%	12.50	13.45	10.20	2,14,163
Jul 2015	12.00	−4.8%	12.30	15.00	11.40	1,52,700
Jun 2015	12.60	−4.2%	13.05	13.95	11.40	88,323
May 2015	13.15	−9.3%	15.50	15.60	12.50	90,735
Apr 2015	14.50	+11.1%	12.90	17.85	12.20	1,47,147
Mar 2015	13.05	−3.7%	14.30	14.30	12.10	3,64,524
Feb 2015	13.55	−11.7%	15.50	16.00	13.20	1,37,566
Jan 2015	15.35	+1.7%	14.70	17.45	14.70	1,57,321
Dec 2014	15.10	−8.5%	16.20	16.85	13.00	3,16,007
Nov 2014	16.50	−16.0%	20.05	21.60	15.40	10,09,197
Oct 2014	19.65	−22.0%	26.25	26.25	19.50	2,70,872
Sep 2014	25.20	+0.2%	25.00	30.10	21.70	5,93,425
Aug 2014	25.15	−6.0%	26.20	28.00	23.25	1,44,042
Jul 2014	26.75	−10.8%	29.50	31.75	25.70	1,82,693
Jun 2014	30.00	+16.1%	25.85	35.60	24.20	10,31,608
May 2014	25.85	+55.7%	17.25	31.20	15.70	6,65,064
Apr 2014	16.60	+10.7%	15.40	18.45	14.30	1,50,064
Mar 2014	15.00	+3.4%	15.20	15.80	12.25	1,51,532
Feb 2014	14.50	−0.3%	14.00	16.70	14.00	53,710
Jan 2014	14.55	−11.6%	16.90	18.35	13.75	1,94,788
Dec 2013	16.45	−0.6%	18.95	18.95	15.05	1,36,978
Nov 2013	16.55	−3.2%	16.40	20.00	15.55	1,39,620
Oct 2013	17.10	+11.8%	15.65	20.20	14.80	1,42,196
Sep 2013	15.30	+8.5%	14.65	16.35	13.05	62,102
Aug 2013	14.10	−12.4%	17.85	17.85	11.50	84,858
Jul 2013	16.10	−17.2%	20.20	21.45	16.05	1,89,364
Jun 2013	19.45	−5.1%	20.50	21.95	18.55	1,49,582
May 2013	20.50	+1.0%	20.50	22.10	19.20	1,78,557
Apr 2013	20.30	−1.7%	21.35	22.00	18.10	2,01,020
Mar 2013	20.65	−0.5%	21.90	23.10	19.50	1,78,718
Feb 2013	20.75	−17.3%	25.95	27.80	20.00	7,10,857
Jan 2013	25.10	−7.4%	27.75	29.70	23.40	4,19,441
Dec 2012	27.10	+0.4%	27.50	30.25	25.40	5,47,102
Nov 2012	27.00	−3.7%	28.75	29.70	25.00	3,33,527
Oct 2012	28.05	−11.8%	31.30	34.00	27.50	18,63,878
Sep 2012	31.80	+17.3%	28.20	33.00	26.80	1,88,816
Aug 2012	27.10	−9.4%	31.25	31.80	26.40	1,63,580
Jul 2012	29.90	+2.2%	30.90	39.20	28.80	5,24,712
Jun 2012	29.25	+3.9%	29.30	30.80	27.00	1,31,242
May 2012	28.15	−9.6%	31.25	37.45	27.00	1,96,925
Apr 2012	31.15	−1.9%	31.75	32.80	30.00	1,67,437
Mar 2012	31.75	−6.5%	34.00	35.00	30.00	2,88,010
Feb 2012	33.95	+7.1%	32.00	40.05	31.00	10,64,318
Jan 2012	31.70	+15.9%	29.75	34.00	26.95	8,62,369
Dec 2011	27.35	−14.8%	32.90	36.95	26.00	1,41,433
Nov 2011	32.10	−20.0%	40.55	43.95	30.00	2,35,582
Oct 2011	40.10	−7.3%	42.50	45.00	39.25	2,09,538
Sep 2011	43.25	−3.9%	46.35	49.45	41.75	4,52,768
Aug 2011	45.00	−23.3%	58.00	58.25	40.60	6,05,053
Jul 2011	58.65	+33.4%	46.00	61.90	42.65	13,76,337
Jun 2011	43.95	−15.1%	53.95	53.95	42.05	2,52,352
May 2011	51.75	−8.9%	59.95	59.95	45.35	10,36,166
Apr 2011	56.80	−10.1%	65.00	69.00	56.10	31,71,807
Mar 2011	63.15	+3.3%	63.00	66.00	56.15	29,46,071
Feb 2011	61.15	+3.2%	60.65	68.45	54.50	29,46,561
Jan 2011	59.25	−13.1%	70.00	70.40	56.30	27,53,716
Dec 2010	68.20	+12.4%	62.80	69.50	47.10	17,75,233
Nov 2010	60.70	−10.9%	69.70	71.90	50.00	42,77,562
Oct 2010	68.10	−4.2%	73.90	76.40	66.80	91,60,653
Sep 2010	71.10	+39.4%	51.45	80.00	51.45	90,72,718
Aug 2010	51.00	+29.3%	39.00	56.00	38.90	53,86,716
Jul 2010	39.45	−8.4%	42.85	45.00	38.85	6,33,180
Jun 2010	43.05	+18.6%	36.30	46.00	34.00	31,64,177
May 2010	36.30	−15.6%	42.60	46.25	33.50	24,95,498
Apr 2010	43.00	+11.4%	39.20	44.55	36.50	19,10,042
Mar 2010	38.60	+17.7%	34.30	40.40	32.80	9,68,556
Feb 2010	32.80	−7.7%	34.20	39.50	31.00	3,62,078
Jan 2010	35.55	−9.2%	38.75	44.50	33.80	22,54,653
Dec 2009	39.15	+12.2%	35.85	40.40	32.40	20,25,380
Nov 2009	34.90	+23.8%	29.00	37.90	25.05	16,37,300
Oct 2009	28.20	−15.7%	33.10	34.50	27.15	3,59,668
Sep 2009	33.45	+2.8%	32.05	36.00	30.80	6,09,790
Aug 2009	32.55	+12.2%	28.55	33.15	25.95	4,01,423
Jul 2009	29.00	+0.7%	27.40	30.85	21.35	3,42,240
Jun 2009	28.80	−11.5%	34.10	40.65	26.30	5,08,756
May 2009	32.55	+53.2%	21.45	32.55	20.40	4,96,913
Apr 2009	21.25	+25.4%	17.00	23.50	16.50	2,27,705
Mar 2009	16.95	+4.3%	15.65	17.05	14.10	2,33,742
Feb 2009	16.25	0.0%	15.15	22.80	15.15	4,45,516
Jan 2009	16.25	−6.3%	17.50	20.25	14.70	1,89,244
Dec 2008	17.35	+14.1%	15.10	19.55	14.55	1,77,195
Nov 2008	15.20	−23.0%	20.05	23.95	14.55	1,80,919
Oct 2008	19.75	−42.8%	36.00	36.90	16.00	3,15,815
Sep 2008	34.50	−31.6%	50.15	56.80	32.10	6,13,836
Aug 2008	50.45	−4.7%	52.90	59.50	49.60	10,22,548
Jul 2008	52.95	+14.7%	47.00	55.85	43.35	9,92,735
Jun 2008	46.15	−1.4%	47.60	58.25	42.00	10,12,778
May 2008	46.80	−6.3%	50.90	61.15	43.70	12,01,135
Apr 2008	49.95	+15.2%	44.80	54.00	40.55	6,13,656
Mar 2008	43.35	−12.2%	47.00	52.20	33.35	8,31,746
Feb 2008	49.40	−1.7%	50.50	56.00	42.05	6,98,568
Jan 2008	50.25	−35.2%	81.45	89.45	50.25	24,24,529
Dec 2007	77.55	+22.6%	65.25	77.55	62.00	19,54,207
Nov 2007	63.25	+45.2%	45.75	82.45	45.00	46,74,652
Oct 2007	43.55	+19.0%	38.45	43.55	33.80	34,66,764
Sep 2007	36.60	+43.5%	26.50	39.60	25.25	38,15,332
Aug 2007	25.50	+0.2%	25.00	28.35	23.00	13,49,784
Jul 2007	25.45	+33.6%	19.00	29.10	18.50	38,13,558
Jun 2007	19.05	+12.7%	16.80	19.90	16.50	11,55,985
May 2007	16.90	+2.4%	16.15	17.40	16.15	5,50,784
Apr 2007	16.50	+8.9%	15.10	17.05	15.00	5,02,784
Mar 2007	15.15	0.0%	15.05	15.75	14.00	4,87,472
Feb 2007	15.15	−8.2%	17.00	18.70	14.55	33,26,756
Jan 2007	16.50	–	13.45	16.90	12.20	30,05,987

₹ 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
29 Oct 2026	29.61	30.27	29.61	30.03	30.01	3,24,931	57.9%
28 Oct 2026	30.50	30.50	29.71	29.92	29.99	1,84,704	66.9%
27 Oct 2026	29.46	30.76	29.42	30.17	30.34	4,09,780	56.1%
26 Oct 2026	29.32	29.90	29.16	29.60	29.59	2,50,095	48.6%
23 Oct 2026	30.62	30.99	29.12	29.73	29.57	5,59,468	59.4%
22 Oct 2026	30.90	31.43	30.15	30.62	30.79	3,43,069	62.5%
21 Oct 2026	31.87	32.09	30.90	31.09	31.31	6,56,864	53.2%
19 Oct 2026	31.76	32.05	30.72	31.44	31.34	4,93,393	62.7%
16 Oct 2026	31.58	31.98	31.20	31.55	31.45	4,10,101	58.0%
15 Oct 2026	31.65	32.80	29.80	31.35	31.91	9,65,668	51.3%
14 Oct 2026	30.50	31.79	30.50	31.47	31.29	8,56,009	68.7%
13 Oct 2026	30.30	30.69	29.92	30.57	30.19	3,61,078	54.2%
12 Oct 2026	30.10	30.99	29.22	30.13	29.81	21,74,412	56.6%
9 Oct 2026	30.19	30.60	29.48	30.34	30.09	5,94,965	47.4%
8 Oct 2026	30.80	31.30	29.79	30.19	30.42	10,32,825	51.8%
7 Oct 2026	32.19	32.50	30.80	30.95	31.26	14,40,578	74.2%
6 Oct 2026	31.51	32.64	31.10	32.34	32.17	5,38,757	52.8%
5 Oct 2026	32.04	32.80	31.52	31.65	32.01	8,93,166	57.4%
1 Oct 2026	32.99	33.31	31.66	32.52	32.38	10,38,333	61.8%
30 Sep 2026	33.83	34.95	32.83	33.00	33.36	25,60,393	66.6%
29 Sep 2026	32.76	34.85	32.64	33.55	33.71	13,88,148	52.5%
28 Sep 2026	33.41	33.78	32.50	32.99	33.05	9,86,058	79.3%

Prices in ₹ per share as traded, not adjusted.