Mahanagar Telephone Nigam share price history

NSE: MTNLBSE: 500108Telecom - ServicesSmall Cap

Mahanagar Telephone Nigam Limited · Face value ₹10 · Listed Feb 1999

₹22.66₹0.22 (0.96%)BSE ₹22.70

Share price at the NSE close on 28 Oct 2026. Previous close ₹22.88.

28 Oct: open ₹22.87, high ₹22.89, low ₹22.40

52-week range of traded prices to 28 Oct 2026

₹21.26Low, 30 Mar 2026₹44.67High, 3 Nov 2025

Next results date: the board meets on 13 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,428 Cr1,191st largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −12.5%
Debt to equity: Net worth zero or below
Volume, NSE: 7,47,25434.3% delivered

Mahanagar Telephone Nigam share price by year, month and day

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

Mahanagar Telephone Nigam's share price is on record from 2 Jan 2007, when it closed at ₹146.85, to 28 Oct 2026. Its highest close was ₹211.00 on 3 Jan 2008 and its lowest ₹4.90 on 22 Aug 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.66	−37.1%	36.77	21.47	35.78	37.39	21.26	41,13,79,533
2025	36.00	−28.5%	56.08	34.97	50.50	58.20	34.00	1,30,77,06,002
2024	50.35	+49.6%	97.08	32.15	33.90	101.93	31.20	2,70,00,30,366
2023	33.65	+28.7%	34.50	17.10	26.40	35.80	16.60	1,37,59,43,927
2022	26.15	−26.6%	35.10	17.25	36.00	37.00	16.65	81,46,08,881
2021	35.65	+158.3%	38.95	11.95	13.90	40.85	11.60	1,27,13,58,153
2020	13.80	+46.0%	14.55	5.80	9.45	15.50	5.55	42,89,95,001
2019	9.45	−41.7%	19.40	4.90	16.60	19.40	4.45	42,03,60,404
2018	16.20	−34.9%	30.25	12.05	25.30	31.25	11.85	39,32,14,455
2017	24.90	+22.1%	27.15	17.20	20.45	27.45	16.80	61,95,72,356
2016	20.40	−8.3%	23.15	15.45	22.35	23.80	15.30	34,11,08,468
2015	22.25	−18.5%	30.40	14.80	27.30	30.90	14.35	37,17,62,052
2014	27.30	+87.0%	38.15	13.90	14.75	38.95	13.70	68,04,21,401
2013	14.60	−44.7%	27.95	9.90	26.50	28.80	9.75	30,89,23,131
2012	26.40	+15.8%	43.15	21.30	22.90	45.40	18.75	90,31,46,112
2011	22.80	−58.5%	57.85	22.80	54.30	58.50	22.35	17,30,96,856
2010	55.00	−25.4%	90.05	50.50	74.00	92.75	45.10	34,44,90,965
2009	73.70	−6.9%	117.80	59.60	79.75	123.70	59.45	23,49,27,122
2008	79.15	−58.9%	211.00	58.55	193.85	217.80	51.00	35,93,51,770
2007	192.40	–	194.55	130.90	143.10	199.70	128.25	53,36,97,827

₹ 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	22.66	−1.3%	23.10	26.94	21.69	12,26,15,990
Sep 2026	22.97	−15.6%	27.22	27.22	22.57	1,43,32,375
Aug 2026	27.22	+0.7%	27.16	28.80	26.00	2,09,94,180
Jul 2026	27.03	−8.5%	29.68	31.90	26.27	2,65,59,224
Jun 2026	29.54	−2.2%	30.35	33.25	28.40	3,83,79,514
May 2026	30.19	−3.2%	31.59	33.97	28.14	2,86,37,751
Apr 2026	31.18	+45.2%	22.50	34.40	22.07	4,87,90,681
Mar 2026	21.47	−27.8%	27.99	28.89	21.26	3,33,75,792
Feb 2026	29.74	−12.3%	33.80	35.99	29.05	2,66,77,381
Jan 2026	33.90	−5.8%	35.78	37.39	28.55	5,10,16,645
Dec 2025	36.00	−6.1%	38.32	39.58	34.00	5,70,62,087
Nov 2025	38.32	−8.1%	41.80	44.67	37.52	2,10,34,275
Oct 2025	41.72	−3.1%	43.07	44.47	40.97	2,60,69,819
Sep 2025	43.06	−1.3%	43.84	46.44	42.30	3,90,06,443
Aug 2025	43.62	−4.6%	45.70	48.19	42.03	4,18,08,772
Jul 2025	45.73	−12.5%	52.68	53.60	45.01	9,64,67,698
Jun 2025	52.29	+8.8%	48.50	58.20	46.80	35,27,77,905
May 2025	48.04	+15.5%	41.55	50.64	38.05	14,99,66,780
Apr 2025	41.59	−3.2%	42.98	46.71	39.10	6,84,14,317
Mar 2025	42.98	+2.3%	42.83	51.18	37.42	15,75,50,000
Feb 2025	42.03	−9.0%	46.04	57.50	41.21	20,37,69,832
Jan 2025	46.19	−8.3%	50.50	53.41	41.04	9,37,78,074
Dec 2024	50.35	+3.7%	48.25	61.87	47.02	18,39,73,110
Nov 2024	48.54	−0.1%	48.93	51.94	42.00	5,26,75,524
Oct 2024	48.59	−6.6%	52.00	59.00	45.32	10,85,51,570
Sep 2024	52.05	−13.7%	60.60	60.80	51.56	7,97,05,529
Aug 2024	60.32	−27.5%	80.00	81.56	56.96	41,19,62,779
Jul 2024	83.22	+97.1%	42.22	101.93	39.90	77,75,21,848
Jun 2024	42.23	+14.1%	39.80	45.99	32.55	13,56,20,779
May 2024	37.00	−5.0%	39.20	39.65	33.20	5,12,29,834
Apr 2024	38.95	+18.8%	33.45	41.35	33.25	7,76,27,935
Mar 2024	32.80	−23.6%	43.55	44.40	31.20	6,48,98,858
Feb 2024	42.95	−13.8%	50.60	52.40	37.00	26,04,75,919
Jan 2024	49.85	+48.1%	33.90	51.80	32.15	49,57,86,681
Dec 2023	33.65	+17.2%	28.65	35.80	28.60	24,57,75,201
Nov 2023	28.70	+3.2%	27.75	30.05	26.80	8,25,96,461
Oct 2023	27.80	−12.9%	31.80	33.40	25.25	22,03,93,995
Sep 2023	31.90	+41.8%	22.65	33.85	22.50	30,87,44,916
Aug 2023	22.50	+12.2%	20.20	24.35	19.70	10,17,21,291
Jul 2023	20.05	+2.0%	19.60	20.45	18.95	3,24,13,164
Jun 2023	19.65	+2.9%	19.25	22.80	19.15	8,87,42,368
May 2023	19.10	−3.0%	19.75	21.30	18.15	3,06,85,617
Apr 2023	19.70	+9.1%	18.15	20.30	18.15	2,57,12,823
Mar 2023	18.05	−8.6%	19.85	21.45	16.60	2,84,20,975
Feb 2023	19.75	−17.2%	24.15	24.40	19.25	5,05,52,953
Jan 2023	23.85	−8.8%	26.40	28.20	22.50	16,01,84,163
Dec 2022	26.15	+10.8%	23.80	30.30	21.75	19,26,51,136
Nov 2022	23.60	+13.2%	21.00	25.45	20.70	4,57,05,864
Oct 2022	20.85	−3.9%	21.85	23.70	20.55	2,10,53,853
Sep 2022	21.70	−14.2%	25.10	25.85	20.50	3,79,01,736
Aug 2022	25.30	+2.2%	25.10	26.60	22.70	7,64,24,574
Jul 2022	24.75	+31.3%	18.70	28.45	18.70	13,93,09,295
Jun 2022	18.85	−13.7%	22.00	22.65	16.65	1,98,65,174
May 2022	21.85	−14.8%	25.35	25.70	20.05	2,54,49,008
Apr 2022	25.65	+13.5%	22.70	30.50	22.55	6,03,14,261
Mar 2022	22.60	+0.2%	22.35	26.05	21.65	4,53,30,753
Feb 2022	22.55	−17.2%	27.55	30.75	20.85	3,58,86,810
Jan 2022	27.25	−23.6%	36.00	37.00	27.00	11,47,16,417
Dec 2021	35.65	+99.2%	18.10	40.85	17.95	43,09,46,125
Nov 2021	17.90	−3.2%	18.80	20.70	17.65	3,49,72,582
Oct 2021	18.50	−2.9%	18.90	20.70	17.60	3,69,72,934
Sep 2021	19.05	+6.4%	17.95	20.15	17.80	3,44,93,028
Aug 2021	17.90	−15.6%	21.30	21.60	17.20	2,34,68,696
Jul 2021	21.20	−1.2%	21.40	23.70	20.65	5,35,01,885
Jun 2021	21.45	−2.7%	21.55	23.55	20.30	7,67,02,512
May 2021	22.05	+37.0%	16.00	24.00	15.85	10,18,53,373
Apr 2021	16.10	−14.1%	18.90	19.65	14.60	4,15,68,448
Mar 2021	18.75	+41.0%	13.40	24.40	13.35	32,57,79,903
Feb 2021	13.30	+2.7%	12.90	14.00	11.85	4,61,98,287
Jan 2021	12.95	−6.2%	13.90	15.40	11.60	6,49,00,380
Dec 2020	13.80	+44.5%	9.60	15.50	9.55	13,64,11,297
Nov 2020	9.55	+0.5%	9.45	10.25	9.05	1,59,66,846
Oct 2020	9.50	+14.5%	8.35	11.70	7.50	3,44,27,343
Sep 2020	8.30	−8.8%	9.30	10.15	7.90	2,56,60,652
Aug 2020	9.10	−1.6%	9.45	10.00	8.95	1,55,04,264
Jul 2020	9.25	+1.6%	9.05	12.40	8.65	6,59,35,874
Jun 2020	9.10	+30.0%	7.25	10.30	7.05	3,76,33,577
May 2020	7.00	−3.4%	7.20	7.25	6.65	65,21,583
Apr 2020	7.25	+19.8%	6.00	8.70	5.90	1,26,25,789
Mar 2020	6.05	−28.0%	8.50	8.85	5.55	1,38,79,133
Feb 2020	8.40	−24.3%	11.15	11.65	8.30	1,97,93,337
Jan 2020	11.10	+17.5%	9.45	13.30	9.30	4,46,35,306
Dec 2019	9.45	+5.0%	9.25	10.10	7.50	1,53,71,707
Nov 2019	9.00	+16.9%	8.05	11.70	7.80	1,23,84,868
Oct 2019	7.70	+32.8%	5.90	7.90	5.00	4,34,28,604
Sep 2019	5.80	+6.4%	5.40	6.60	5.25	1,91,02,830
Aug 2019	5.45	−12.8%	6.20	6.80	4.45	2,17,37,945
Jul 2019	6.25	−26.5%	8.70	9.45	6.05	3,57,30,005
Jun 2019	8.50	−11.9%	9.70	10.90	7.25	4,93,29,506
May 2019	9.65	−18.9%	11.95	12.00	8.10	3,51,07,902
Apr 2019	11.90	−0.8%	12.15	13.30	11.70	5,28,68,447
Mar 2019	12.00	−9.4%	13.90	14.85	11.90	2,97,14,976
Feb 2019	13.25	−4.0%	13.90	14.90	11.75	2,25,89,361
Jan 2019	13.80	−14.8%	16.60	19.40	13.40	8,29,94,253
Dec 2018	16.20	+26.6%	12.90	16.45	11.85	3,10,18,176
Nov 2018	12.80	−4.8%	13.50	14.90	12.60	1,33,46,598
Oct 2018	13.45	−0.4%	13.55	14.85	12.20	1,40,36,587
Sep 2018	13.50	−17.4%	16.25	16.85	13.40	1,96,02,149
Aug 2018	16.35	+1.9%	16.15	17.60	14.80	2,46,62,667
Jul 2018	16.05	+0.6%	16.05	16.70	14.55	1,83,67,552
Jun 2018	15.95	−2.4%	16.50	18.70	14.90	3,55,06,807
May 2018	16.35	−15.3%	19.40	19.75	15.70	1,56,26,721
Apr 2018	19.30	+2.9%	19.00	21.65	19.00	3,41,21,130
Mar 2018	18.75	−16.7%	22.45	22.80	18.65	2,97,85,825
Feb 2018	22.50	−10.7%	25.80	25.95	19.05	4,54,28,216
Jan 2018	25.20	+1.2%	25.30	31.25	24.75	11,17,12,027
Dec 2017	24.90	+16.9%	21.40	26.20	19.45	6,71,37,482
Nov 2017	21.30	+0.7%	21.35	26.70	20.90	6,10,08,205
Oct 2017	21.15	+7.4%	19.95	21.95	19.20	3,63,62,161
Sep 2017	19.70	+2.9%	19.25	22.15	18.70	4,87,88,602
Aug 2017	19.15	−7.7%	20.90	21.20	16.80	2,43,47,527
Jul 2017	20.75	+2.7%	20.30	23.40	20.25	2,62,89,363
Jun 2017	20.20	−2.9%	21.00	23.60	20.10	3,34,24,822
May 2017	20.80	−20.3%	26.25	26.65	20.20	3,90,57,174
Apr 2017	26.10	+8.8%	24.15	27.45	24.05	6,93,83,476
Mar 2017	24.00	+5.0%	23.10	26.60	22.00	8,83,16,475
Feb 2017	22.85	+7.8%	21.35	25.70	20.20	7,79,14,800
Jan 2017	21.20	+3.9%	20.45	22.35	19.10	4,75,42,269
Dec 2016	20.40	+17.2%	17.50	20.90	17.15	3,80,86,807
Nov 2016	17.40	−12.3%	19.90	20.60	15.60	1,33,60,302
Oct 2016	19.85	+0.3%	19.90	20.80	19.00	1,47,22,612
Sep 2016	19.80	−7.9%	21.90	23.20	19.40	2,44,96,523
Aug 2016	21.50	+0.7%	21.80	22.05	19.85	2,32,90,468
Jul 2016	21.35	−4.3%	22.20	23.80	21.20	3,66,88,544
Jun 2016	22.30	+19.3%	18.70	23.00	18.55	5,62,88,618
May 2016	18.70	+2.2%	18.70	20.70	17.20	3,25,54,502
Apr 2016	18.30	+3.7%	17.65	20.20	17.15	2,57,46,538
Mar 2016	17.65	+5.1%	16.90	18.80	16.55	2,48,00,345
Feb 2016	16.80	−10.9%	19.05	19.10	15.30	1,95,71,382
Jan 2016	18.85	−15.3%	22.35	23.40	17.30	3,15,01,827
Dec 2015	22.25	+6.2%	20.90	24.45	19.50	5,73,22,764
Nov 2015	20.95	+12.3%	18.80	22.15	17.10	2,46,56,939
Oct 2015	18.65	+16.6%	16.10	19.90	15.70	2,38,70,110
Sep 2015	16.00	+1.9%	15.65	16.85	14.45	1,30,94,604
Aug 2015	15.70	−17.4%	19.35	22.30	14.35	2,65,20,484
Jul 2015	19.00	+19.1%	16.60	21.90	16.40	6,11,47,756
Jun 2015	15.95	−6.5%	17.40	17.60	14.55	1,45,55,997
May 2015	17.05	−6.1%	18.25	19.05	16.85	83,31,726
Apr 2015	18.15	−0.3%	18.20	22.80	17.35	1,69,99,303
Mar 2015	18.20	−35.0%	28.30	28.40	16.35	4,71,81,685
Feb 2015	28.00	−3.1%	28.85	30.90	27.00	4,18,19,375
Jan 2015	28.90	+5.9%	27.30	29.50	26.50	3,62,61,309
Dec 2014	27.30	−1.6%	27.45	29.90	24.10	3,90,61,672
Nov 2014	27.75	−6.9%	29.90	32.10	27.00	2,87,03,566
Oct 2014	29.80	+10.2%	27.25	31.20	25.70	3,29,33,976
Sep 2014	27.05	−6.6%	29.00	35.45	26.00	6,61,16,035
Aug 2014	28.95	−4.3%	29.80	32.75	28.00	4,33,31,700
Jul 2014	30.25	−15.3%	35.55	38.80	30.10	8,28,95,774
Jun 2014	35.70	+15.2%	34.10	38.95	27.10	12,88,40,559
May 2014	31.00	+75.6%	17.85	35.00	16.60	11,86,40,834
Apr 2014	17.65	+16.1%	15.40	19.45	15.05	3,93,25,419
Mar 2014	15.20	+7.8%	14.05	15.30	13.70	1,82,99,919
Feb 2014	14.10	−10.2%	15.90	15.90	13.80	1,21,74,698
Jan 2014	15.70	+7.5%	14.75	18.40	14.45	7,00,97,249
Dec 2013	14.60	−0.7%	14.90	16.15	13.00	2,42,02,181
Nov 2013	14.70	+1.4%	14.50	16.25	13.95	2,14,15,386
Oct 2013	14.50	−2.4%	14.90	15.90	13.90	2,06,93,821
Sep 2013	14.85	+50.0%	10.00	17.00	9.90	5,62,84,821
Aug 2013	9.90	−29.0%	14.20	14.75	9.75	3,36,00,832
Jul 2013	13.95	−19.6%	17.00	18.65	13.75	2,07,28,811
Jun 2013	17.35	−4.7%	18.20	20.20	16.60	1,59,10,999
May 2013	18.20	−9.5%	20.45	24.55	17.80	3,52,04,575
Apr 2013	20.10	+9.2%	18.40	22.45	18.40	1,65,08,301
Mar 2013	18.40	−15.0%	21.70	22.50	17.80	1,82,12,110
Feb 2013	21.65	−12.2%	24.70	24.95	20.70	1,48,24,905
Jan 2013	24.65	−6.6%	26.50	28.80	24.10	3,13,36,389
Dec 2012	26.40	+3.5%	25.65	29.60	24.40	4,33,49,402
Nov 2012	25.50	−3.0%	26.15	28.15	23.95	2,58,19,012
Oct 2012	26.30	−18.7%	32.80	32.90	26.00	4,63,95,340
Sep 2012	32.35	−12.8%	36.75	41.95	32.00	16,27,23,064
Aug 2012	37.10	+22.0%	30.30	45.40	30.30	25,91,27,132
Jul 2012	30.40	+28.8%	23.80	31.00	23.40	9,09,39,217
Jun 2012	23.60	+0.4%	23.25	26.00	18.75	2,87,93,714
May 2012	23.50	−5.6%	25.10	25.95	21.25	3,04,97,206
Apr 2012	24.90	−9.1%	27.45	28.85	24.10	2,27,94,654
Mar 2012	27.40	−14.8%	33.15	34.90	26.25	7,58,27,494
Feb 2012	32.15	+4.4%	30.40	35.65	28.25	10,04,52,965
Jan 2012	30.80	+35.1%	22.90	31.50	22.70	1,64,26,912
Dec 2011	22.80	−14.3%	26.70	28.15	22.35	98,00,264
Nov 2011	26.60	−15.2%	31.40	31.60	24.10	98,40,182
Oct 2011	31.35	−0.8%	31.30	32.20	29.10	1,06,82,750
Sep 2011	31.60	−10.7%	34.85	38.10	31.15	1,28,70,715
Aug 2011	35.40	−25.1%	47.60	48.00	32.80	2,09,93,451
Jul 2011	47.25	+10.0%	43.25	48.95	42.95	1,34,09,606
Jun 2011	42.95	−5.4%	45.65	46.90	40.50	1,10,64,620
May 2011	45.40	−6.1%	49.90	49.90	42.55	1,40,51,268
Apr 2011	48.35	+6.6%	46.00	55.00	45.60	1,61,49,623
Mar 2011	45.35	+12.4%	40.50	46.80	40.25	1,95,69,308
Feb 2011	40.35	−16.1%	48.25	48.55	38.50	1,60,47,242
Jan 2011	48.10	−12.5%	54.30	58.50	46.85	1,86,17,827
Dec 2010	55.00	+4.3%	53.00	57.00	45.10	1,55,13,993
Nov 2010	52.75	−21.9%	69.00	72.70	49.10	3,22,17,439
Oct 2010	67.50	+9.0%	62.40	71.50	62.30	3,79,50,205
Sep 2010	61.95	+1.2%	61.30	66.50	61.30	2,17,41,452
Aug 2010	61.20	−9.2%	67.70	70.35	60.10	1,82,27,407
Jul 2010	67.40	+1.6%	67.00	73.80	61.85	3,40,28,488
Jun 2010	66.35	+19.5%	54.60	66.90	52.95	5,72,20,677
May 2010	55.50	−21.9%	71.10	72.10	54.05	1,91,14,185
Apr 2010	71.05	−2.9%	73.50	78.75	70.70	1,43,14,921
Mar 2010	73.20	+1.9%	72.50	79.30	71.75	1,79,39,670
Feb 2010	71.85	−5.2%	74.60	77.30	68.55	1,97,77,416
Jan 2010	75.80	+2.8%	74.00	92.75	73.10	5,64,45,112
Dec 2009	73.70	−0.1%	75.00	77.95	71.20	1,43,84,542
Nov 2009	73.75	+7.0%	69.00	81.40	65.70	1,76,03,242
Oct 2009	68.95	−24.6%	90.00	91.95	68.10	1,37,12,832
Sep 2009	91.50	−3.7%	95.25	98.90	89.00	1,58,88,905
Aug 2009	95.05	−7.4%	101.90	102.80	92.10	2,01,82,635
Jul 2009	102.60	+5.3%	97.95	109.35	86.20	2,82,64,525
Jun 2009	97.45	−6.5%	105.00	123.70	92.25	4,36,51,693
May 2009	104.20	+44.7%	72.25	107.70	68.50	3,92,57,382
Apr 2009	72.00	+4.3%	69.50	78.85	67.10	1,28,11,551
Mar 2009	69.00	+7.3%	64.50	74.80	59.45	1,30,46,558
Feb 2009	64.30	−11.1%	71.65	72.30	63.30	70,66,442
Jan 2009	72.30	−8.7%	79.75	83.95	68.50	90,56,815
Dec 2008	79.15	+6.7%	70.25	83.90	70.00	1,52,27,835
Nov 2008	74.20	+12.5%	68.30	75.85	65.20	1,24,71,061
Oct 2008	65.95	−21.9%	86.00	86.60	51.00	2,01,87,054
Sep 2008	84.45	−14.7%	99.30	100.40	79.60	1,05,88,602
Aug 2008	99.00	−4.5%	104.00	113.20	96.90	3,48,79,698
Jul 2008	103.65	+14.8%	90.00	109.00	83.15	2,05,33,478
Jun 2008	90.30	−3.0%	91.50	100.00	89.10	2,35,53,666
May 2008	93.05	−15.7%	111.90	113.85	91.15	2,84,64,391
Apr 2008	110.40	+14.3%	97.60	116.00	97.05	4,23,67,478
Mar 2008	96.60	−18.9%	116.35	118.95	92.70	3,10,33,305
Feb 2008	119.10	+0.1%	120.60	133.90	115.80	3,45,46,416
Jan 2008	118.95	−38.2%	193.85	217.80	112.10	8,54,98,786
Dec 2007	192.40	+12.0%	174.45	199.00	171.20	5,59,31,845
Nov 2007	171.85	−4.2%	178.00	191.80	152.05	4,88,63,184
Oct 2007	179.45	+11.7%	160.00	199.70	142.10	7,93,08,741
Sep 2007	160.65	+13.6%	143.00	173.75	141.05	2,81,38,159
Aug 2007	141.40	−6.0%	149.10	150.00	128.80	1,93,16,526
Jul 2007	150.45	−6.3%	160.65	171.00	147.55	2,73,25,031
Jun 2007	160.65	+5.0%	155.00	169.40	148.55	3,79,64,455
May 2007	152.95	+3.1%	149.00	159.00	144.40	3,43,16,582
Apr 2007	148.30	+1.1%	138.90	170.00	138.90	4,35,81,798
Mar 2007	146.75	+10.1%	138.90	156.00	130.00	5,25,03,157
Feb 2007	133.30	−19.6%	166.65	172.85	128.25	3,76,05,917
Jan 2007	165.85	–	143.10	175.85	141.80	6,88,42,432

₹ 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	22.87	22.89	22.40	22.66	22.66	7,47,254	34.3%
27 Oct 2026	22.73	23.49	22.53	22.88	23.03	12,49,612	28.1%
26 Oct 2026	22.85	23.65	22.00	22.77	22.74	44,48,004	13.5%
23 Oct 2026	23.66	23.96	22.50	22.76	23.00	46,24,806	20.7%
22 Oct 2026	22.00	25.60	21.69	24.64	24.18	2,18,33,675	10.2%
21 Oct 2026	22.91	22.94	21.93	22.20	22.28	6,96,912	42.9%
19 Oct 2026	23.44	23.50	22.77	22.91	23.02	7,22,779	47.0%
16 Oct 2026	23.65	23.66	23.22	23.50	23.46	6,13,894	35.9%
15 Oct 2026	23.80	23.85	23.30	23.60	23.55	9,96,657	29.2%
14 Oct 2026	24.20	24.40	23.65	23.71	23.95	15,68,302	27.2%
13 Oct 2026	24.15	24.50	23.81	24.07	24.10	31,72,701	15.3%
12 Oct 2026	23.17	25.95	22.80	24.61	24.87	3,03,76,937	4.8%
9 Oct 2026	22.88	23.19	22.71	22.91	22.89	6,56,968	35.0%
8 Oct 2026	23.60	23.72	22.52	22.81	22.89	13,66,574	34.5%
7 Oct 2026	23.35	23.94	23.07	23.55	23.54	10,09,450	36.4%
6 Oct 2026	23.24	23.58	23.20	23.28	23.32	8,93,842	37.2%
5 Oct 2026	24.60	24.60	23.00	23.19	23.72	35,16,200	22.2%
1 Oct 2026	23.10	26.94	22.71	24.66	25.26	4,41,21,423	4.7%
30 Sep 2026	23.25	23.48	22.82	22.97	23.19	3,76,141	46.1%
29 Sep 2026	22.62	23.32	22.57	23.18	23.01	6,91,310	48.4%
28 Sep 2026	23.79	24.60	22.67	22.94	23.76	20,12,382	26.9%
25 Sep 2026	23.99	23.99	23.57	23.61	23.67	4,00,259	44.8%

Prices in ₹ per share as traded, not adjusted.