Mukesh Babu Financial Services share price history

NSE: MUKESHBBSE: 530341FinanceSmall Cap

Mukesh Babu Financial Services Limited · Face value ₹10 · Listed May 1995

₹117.60₹1.32 (1.11%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹118.92.

29 Oct: open ₹117.60, high ₹117.60, low ₹117.60

52-week range of BSE trades to 23 Oct 2026

₹92.95Low, 6 Apr 2026₹150.80High, 11 Aug 2026

Market cap: ₹82 Cr3,026th largest listed
P/E: 26.78
P/B: 0.24
Dividend yield: 1.02%
ROE: 0.9%
ROCE: 0.4%
Debt to equity: 0.14
Volume, NSE: 250100.0% delivered

Mukesh Babu Financial Services share price by year, month and day

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

Mukesh Babu Financial Services' share price is on record from 2 Jan 2007, when it closed at ₹7.05, to 29 Oct 2026. Its highest close was ₹179.20 on 19 Feb 2020 and its lowest ₹5.89 on 23 Mar 2007. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	117.60	−14.1%	147.90	104.05	135.00	150.80	92.95	5,23,134
2025BSE close	136.90	−8.6%	154.50	104.60	150.85	154.95	100.00	90,003
2024BSE close	149.85	+28.8%	161.90	111.20	115.00	180.90	111.20	6,78,942
2023BSE close	116.30	+41.5%	137.90	75.05	82.65	150.85	72.50	3,89,009
2022BSE close	82.20	−26.3%	135.20	74.30	108.00	145.00	72.00	1,41,109
2021BSE close	111.50	−25.7%	164.40	101.25	157.60	172.60	100.25	1,25,999
2020BSE close	150.15	+44.5%	179.20	78.35	109.00	186.65	74.50	96,226
2019BSE close	103.90	+24.2%	119.00	72.00	83.65	119.90	71.00	1,23,323
2018BSE close	83.65	−26.0%	112.25	68.75	110.00	123.40	68.70	1,32,684
2017BSE close	113.00	+161.3%	113.00	43.75	40.05	119.00	40.00	4,16,136
2016BSE close	43.25	+6.8%	45.00	29.75	42.45	46.45	29.60	2,16,077
2015BSE close	40.50	+72.3%	40.50	22.80	22.90	41.80	22.05	4,00,126
2014BSE close	23.50	+2.8%	31.35	17.15	22.60	34.40	16.80	3,44,444
2013BSE close	22.85	−25.9%	49.65	16.50	32.00	50.00	16.50	2,40,177
2012BSE close	30.85	+105.7%	33.65	14.00	15.75	34.95	13.35	3,14,458
2011BSE close	15.00	−16.7%	22.40	14.30	18.00	23.40	14.10	1,50,599
2010BSE close	18.00	−6.0%	23.30	13.85	20.05	24.80	12.75	3,16,184
2009BSE close	19.15	+59.7%	27.00	8.82	11.40	28.00	8.38	2,28,001
2008BSE close	11.99	−63.1%	43.25	10.80	33.95	45.40	10.05	4,17,840
2007BSE close	32.45	–	50.10	5.89	7.00	52.60	4.72	6,50,555

₹ 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	117.60	−6.7%	125.00	128.80	105.60	2,039
Sep 2026	126.00	−9.1%	138.55	145.00	125.00	4,41,214
Aug 2026BSE close	138.55	+4.4%	133.00	150.80	126.10	46,561
Jul 2026BSE close	132.65	+4.5%	121.00	141.00	115.00	9,323
Jun 2026BSE close	126.95	−0.6%	124.00	133.35	116.15	2,492
May 2026BSE close	127.75	+1.8%	125.50	150.00	112.00	2,803
Apr 2026BSE close	125.50	+12.3%	113.10	140.00	92.95	4,668
Mar 2026BSE close	111.80	−13.9%	111.10	132.10	108.20	4,881
Feb 2026BSE close	129.90	+0.3%	121.00	135.95	116.00	4,235
Jan 2026BSE close	129.45	−5.4%	135.00	141.80	106.70	4,918
Dec 2025BSE close	136.90	+16.6%	117.45	142.00	100.00	12,269
Nov 2025BSE close	117.45	−10.8%	133.50	137.65	105.10	12,998
Oct 2025BSE close	131.65	+4.3%	126.10	149.95	125.00	4,904
Sep 2025BSE close	126.20	−9.7%	148.00	148.00	125.00	4,968
Aug 2025BSE close	139.75	+8.3%	131.00	142.70	122.00	3,762
Jul 2025BSE close	129.05	+1.9%	132.50	139.40	125.00	6,653
Jun 2025BSE close	126.60	−1.1%	128.00	143.25	125.00	5,418
May 2025BSE close	128.00	−0.9%	129.10	139.00	125.00	1,884
Apr 2025BSE close	129.10	−7.6%	139.00	139.00	122.00	5,969
Mar 2025BSE close	139.75	+11.8%	126.00	145.15	121.55	6,629
Feb 2025BSE close	125.00	−16.6%	145.45	151.00	124.90	7,351
Jan 2025BSE close	149.95	+0.1%	150.85	154.95	130.60	17,198
Dec 2024BSE close	149.85	+3.1%	146.80	164.00	143.65	29,418
Nov 2024BSE close	145.35	+6.8%	135.00	175.00	132.00	34,639
Oct 2024BSE close	136.05	−4.4%	142.35	145.00	130.60	18,015
Sep 2024BSE close	142.35	+0.9%	135.10	157.40	131.00	35,182
Aug 2024BSE close	141.15	−2.0%	149.80	155.00	131.20	17,734
Jul 2024BSE close	144.05	+6.2%	139.40	180.90	130.00	2,37,672
Jun 2024BSE close	135.60	+0.4%	125.05	144.00	125.05	10,512
May 2024BSE close	135.05	−6.8%	149.95	150.00	132.40	21,854
Apr 2024BSE close	144.85	+16.1%	124.80	147.00	120.10	29,302
Mar 2024BSE close	124.80	−11.0%	140.30	168.35	111.20	1,09,845
Feb 2024BSE close	140.30	−8.1%	156.00	159.70	118.05	51,019
Jan 2024BSE close	152.65	+31.3%	115.00	171.95	112.15	83,750
Dec 2023BSE close	116.30	−8.4%	123.40	131.40	110.00	38,633
Nov 2023BSE close	127.00	+15.5%	110.00	150.85	109.00	67,561
Oct 2023BSE close	110.00	−10.5%	117.00	124.95	100.00	12,956
Sep 2023BSE close	122.95	−0.4%	128.50	128.90	111.10	12,116
Aug 2023BSE close	123.50	+11.1%	106.60	135.30	101.75	19,695
Jul 2023BSE close	111.15	−16.2%	146.00	149.00	109.20	40,638
Jun 2023BSE close	132.66	+58.0%	82.10	133.80	81.00	74,906
May 2023BSE close	83.95	+2.4%	82.00	95.46	74.00	22,563
Apr 2023BSE close	82.00	0.0%	84.98	93.00	73.11	6,032
Mar 2023BSE close	81.99	+0.3%	81.00	94.90	72.50	9,870
Feb 2023BSE close	81.75	+8.9%	77.30	93.00	74.00	81,316
Jan 2023BSE close	75.05	−8.7%	82.65	91.40	75.05	2,723
Dec 2022BSE close	82.20	−8.3%	85.50	97.95	75.55	7,649
Nov 2022BSE close	89.65	+10.9%	79.95	105.00	72.00	18,385
Oct 2022BSE close	80.85	−10.4%	85.25	88.95	72.65	7,644
Sep 2022BSE close	90.20	+0.3%	93.90	105.60	80.00	11,829
Aug 2022BSE close	89.95	+8.2%	85.05	103.95	78.60	11,513
Jul 2022BSE close	83.15	−10.4%	96.95	108.80	80.10	9,290
Jun 2022BSE close	92.80	−16.2%	109.95	143.70	91.00	20,374
May 2022BSE close	110.80	−2.8%	111.75	123.00	95.10	4,520
Apr 2022BSE close	114.00	+10.4%	103.30	134.00	96.50	5,570
Mar 2022BSE close	103.30	−4.2%	100.00	114.95	97.05	3,480
Feb 2022BSE close	107.80	−12.2%	118.00	132.45	95.00	7,151
Jan 2022BSE close	122.75	+10.1%	108.00	145.00	105.60	33,704
Dec 2021BSE close	111.50	−13.2%	128.95	128.95	102.10	17,468
Nov 2021BSE close	128.40	−2.4%	125.65	138.00	109.00	14,540
Oct 2021BSE close	131.60	−1.0%	134.70	156.30	116.60	14,772
Sep 2021BSE close	132.90	−1.1%	135.00	150.60	116.75	20,137
Aug 2021BSE close	134.40	−1.7%	130.55	149.45	103.55	10,927
Jul 2021BSE close	136.70	−6.8%	152.95	152.95	130.55	5,801
Jun 2021BSE close	146.60	−1.8%	150.00	150.00	122.55	11,422
May 2021BSE close	149.35	+27.6%	122.90	153.00	110.00	2,879
Apr 2021BSE close	117.05	−22.0%	149.90	150.00	117.05	2,232
Mar 2021BSE close	150.00	+35.1%	111.00	150.00	106.00	10,418
Feb 2021BSE close	111.00	−17.7%	129.00	134.60	100.25	6,154
Jan 2021BSE close	134.90	−10.2%	157.60	172.60	116.55	9,249
Dec 2020BSE close	150.15	−9.2%	171.95	186.65	125.50	11,676
Nov 2020BSE close	165.45	+73.2%	100.20	168.30	91.25	15,145
Oct 2020BSE close	95.55	−8.5%	100.15	109.00	86.35	3,832
Sep 2020BSE close	104.45	−24.9%	145.95	145.95	99.70	2,433
Aug 2020BSE close	139.00	+15.2%	115.00	149.00	105.70	3,073
Jul 2020BSE close	120.65	−10.6%	141.75	161.60	120.65	10,801
Jun 2020BSE close	135.00	−5.4%	149.00	159.95	121.85	11,418
May 2020BSE close	142.75	+18.3%	114.65	145.00	93.60	5,498
Apr 2020BSE close	120.65	+46.7%	86.35	147.60	86.35	4,584
Mar 2020BSE close	82.25	−47.5%	154.95	155.00	74.50	1,557
Feb 2020BSE close	156.75	+11.2%	133.95	184.50	127.05	7,703
Jan 2020BSE close	140.95	+35.7%	109.00	149.70	98.75	18,506
Dec 2019BSE close	103.90	−8.2%	107.50	119.90	86.75	3,018
Nov 2019BSE close	113.15	+9.3%	108.50	119.45	98.50	9,405
Oct 2019BSE close	103.55	+8.0%	99.95	104.75	78.00	7,713
Sep 2019BSE close	95.90	+8.9%	83.65	95.90	77.35	13,243
Aug 2019BSE close	88.05	+22.2%	72.05	88.20	71.50	15,243
Jul 2019BSE close	72.05	−20.2%	93.50	94.85	71.00	20,174
Jun 2019BSE close	90.25	+3.7%	91.35	99.00	82.65	207
May 2019BSE close	87.00	+7.6%	84.85	99.90	80.30	2,883
Apr 2019BSE close	80.85	−5.2%	86.00	103.20	74.10	17,741
Mar 2019BSE close	85.25	+0.9%	84.95	85.50	72.00	2,591
Feb 2019BSE close	84.45	+7.2%	82.25	85.75	72.00	14,698
Jan 2019BSE close	78.75	−5.9%	83.65	84.00	72.00	16,407
Dec 2018BSE close	83.65	−0.4%	88.05	92.65	72.00	697
Nov 2018BSE close	83.95	+6.2%	75.10	88.05	68.70	8,972
Oct 2018BSE close	79.05	−9.1%	79.00	92.15	79.00	679
Sep 2018BSE close	86.95	−6.1%	94.65	99.50	77.40	4,528
Aug 2018BSE close	92.60	+2.9%	86.00	99.00	82.00	13,754
Jul 2018BSE close	90.00	−2.1%	94.95	109.55	75.00	7,169
Jun 2018BSE close	91.90	−1.0%	89.30	99.50	82.05	3,710
May 2018BSE close	92.85	+1.6%	92.10	106.00	85.75	18,861
Apr 2018BSE close	91.35	−8.7%	99.80	123.40	90.00	17,008
Mar 2018BSE close	100.00	+8.5%	96.50	100.95	80.40	19,100
Feb 2018BSE close	92.15	+5.3%	84.05	109.00	72.00	16,606
Jan 2018BSE close	87.50	−22.6%	110.00	113.20	86.20	21,600
Dec 2017BSE close	113.00	+50.6%	72.40	119.00	72.40	39,813
Nov 2017BSE close	75.05	−13.3%	89.40	98.00	73.00	25,003
Oct 2017BSE close	86.60	+15.5%	75.00	113.00	73.00	85,391
Sep 2017BSE close	74.95	+7.1%	74.00	85.00	58.05	25,862
Aug 2017BSE close	69.95	+19.7%	61.00	83.00	51.05	21,351
Jul 2017BSE close	58.45	−8.7%	65.00	73.50	57.60	25,403
Jun 2017BSE close	64.00	−2.3%	60.00	75.00	48.15	30,064
May 2017BSE close	65.50	−6.4%	69.95	75.00	53.25	18,560
Apr 2017BSE close	69.95	+33.2%	52.35	77.00	48.85	27,043
Mar 2017BSE close	52.50	+15.4%	45.00	60.00	40.00	61,607
Feb 2017BSE close	45.50	−6.9%	45.25	57.20	40.70	17,187
Jan 2017BSE close	48.85	+12.9%	40.05	54.00	40.05	38,852
Dec 2016BSE close	43.25	+20.5%	36.95	45.00	35.10	26,439
Nov 2016BSE close	35.90	−11.4%	38.50	43.85	33.45	33,198
Oct 2016BSE close	40.50	+7.0%	39.70	41.35	34.00	23,603
Sep 2016BSE close	37.85	−7.7%	38.95	44.45	36.10	9,082
Aug 2016BSE close	41.00	+32.7%	32.40	43.80	29.65	14,124
Jul 2016BSE close	30.90	−12.8%	33.75	34.95	29.60	8,000
Jun 2016BSE close	35.45	−21.2%	46.00	46.00	31.60	16,046
May 2016BSE close	45.00	+6.0%	44.55	46.45	37.40	11,476
Apr 2016BSE close	42.45	+10.5%	40.00	43.40	36.60	22,310
Mar 2016BSE close	38.40	+3.1%	38.80	42.15	34.00	27,074
Feb 2016BSE close	37.25	+11.4%	35.10	39.25	32.65	21,514
Jan 2016BSE close	33.45	−17.4%	42.45	42.45	33.45	3,211
Dec 2015BSE close	40.50	+5.1%	39.00	40.50	31.30	27,555
Nov 2015BSE close	38.55	+22.4%	31.55	38.55	28.00	4,723
Oct 2015BSE close	31.50	−1.6%	37.85	37.85	28.00	20,302
Sep 2015BSE close	32.00	+6.0%	31.50	41.45	25.25	10,932
Aug 2015BSE close	30.20	−7.2%	34.20	40.05	28.00	27,324
Jul 2015BSE close	32.55	+2.2%	28.00	41.80	28.00	37,889
Jun 2015BSE close	31.85	+6.2%	28.00	32.95	24.00	35,027
May 2015BSE close	30.00	−12.7%	34.00	36.00	28.00	22,905
Apr 2015BSE close	34.35	+40.2%	28.70	34.90	24.15	29,599
Mar 2015BSE close	24.50	−3.9%	27.80	31.20	22.95	79,378
Feb 2015BSE close	25.50	−8.9%	27.60	28.45	22.05	46,713
Jan 2015BSE close	28.00	+19.1%	22.90	33.70	22.40	57,779
Dec 2014BSE close	23.50	−9.6%	24.65	29.95	21.60	78,069
Nov 2014BSE close	26.00	+1.6%	25.00	29.55	22.20	24,855
Oct 2014BSE close	25.60	−5.2%	26.95	30.00	20.00	34,786
Sep 2014BSE close	27.00	−5.4%	29.00	33.80	25.15	35,145
Aug 2014BSE close	28.55	+5.5%	26.00	34.40	22.65	40,829
Jul 2014BSE close	27.05	+1.9%	28.95	29.95	18.20	17,460
Jun 2014BSE close	26.55	+2.1%	25.00	32.70	24.15	28,959
May 2014BSE close	26.00	+19.0%	22.80	28.40	19.55	30,860
Apr 2014BSE close	21.85	+11.5%	20.55	23.00	20.50	22,630
Mar 2014BSE close	19.60	+4.0%	19.50	24.45	18.60	15,488
Feb 2014BSE close	18.85	+4.7%	17.20	19.70	16.80	3,955
Jan 2014BSE close	18.00	−21.2%	22.60	23.00	18.00	11,408
Dec 2013BSE close	22.85	+24.5%	19.00	24.10	18.20	5,678
Nov 2013BSE close	18.35	−9.6%	21.30	22.40	17.00	26,640
Oct 2013BSE close	20.30	−3.1%	21.95	24.00	18.50	2,947
Sep 2013BSE close	20.95	+20.1%	18.30	22.95	18.10	11,644
Aug 2013BSE close	17.45	−0.3%	18.35	19.25	17.45	490
Jul 2013BSE close	17.50	+1.7%	16.50	17.50	16.50	151
Jun 2013BSE close	17.20	−39.8%	27.15	27.15	17.20	3,457
May 2013BSE close	28.55	−13.2%	34.50	34.50	28.55	3,766
Apr 2013BSE close	32.90	+43.0%	23.95	35.00	23.95	9,112
Mar 2013BSE close	23.00	−39.1%	35.90	37.00	21.90	47,442
Feb 2013BSE close	37.75	−7.9%	39.50	43.05	34.00	5,240
Jan 2013BSE close	41.00	+32.9%	32.00	50.00	30.50	1,23,610
Dec 2012BSE close	30.85	+39.6%	22.70	34.95	22.70	1,38,590
Nov 2012BSE close	22.10	+16.0%	18.10	22.50	18.10	55,521
Oct 2012BSE close	19.05	+10.8%	18.05	22.90	18.00	21,963
Sep 2012BSE close	17.20	−11.3%	20.00	20.25	15.55	2,994
Aug 2012BSE close	19.40	+1.0%	18.25	22.50	18.00	2,849
Jul 2012BSE close	19.20	−7.5%	20.00	22.00	19.20	2,621
Jun 2012BSE close	20.75	−1.4%	21.05	21.05	17.00	4,842
May 2012BSE close	21.05	+21.8%	18.00	21.60	18.00	45,461
Apr 2012BSE close	17.28	+17.2%	15.47	18.23	14.71	870
Mar 2012BSE close	14.75	−27.5%	19.35	21.30	13.35	26,815
Feb 2012BSE close	20.35	−8.7%	21.20	23.00	20.35	1,494
Jan 2012BSE close	22.30	+48.7%	15.75	24.36	15.00	10,438
Dec 2011BSE close	15.00	−14.8%	16.75	18.10	14.30	25,459
Nov 2011BSE close	17.60	−17.6%	20.30	20.30	15.65	11,647
Oct 2011BSE close	21.35	+38.2%	15.00	23.40	15.00	7,480
Sep 2011BSE close	15.45	−3.4%	16.80	16.90	15.45	9,265
Aug 2011BSE close	16.00	−15.8%	18.90	18.90	15.00	2,040
Jul 2011BSE close	19.00	+9.8%	18.15	19.45	16.30	20,969
Jun 2011BSE close	17.30	−12.4%	20.30	21.25	16.65	3,875
May 2011BSE close	19.75	−1.0%	20.45	20.45	16.60	13,181
Apr 2011BSE close	19.95	+7.0%	19.40	21.00	18.25	6,175
Mar 2011BSE close	18.65	−6.8%	17.70	20.25	16.20	12,699
Feb 2011BSE close	20.00	+6.1%	18.70	22.35	14.10	21,068
Jan 2011BSE close	18.85	+4.7%	18.00	21.00	16.00	16,741
Dec 2010BSE close	18.00	−12.2%	20.00	20.50	16.45	18,769
Nov 2010BSE close	20.50	+0.7%	20.95	24.80	17.45	45,289
Oct 2010BSE close	20.35	+10.3%	19.25	21.00	17.60	23,089
Sep 2010BSE close	18.45	+2.3%	18.90	21.50	16.80	29,588
Aug 2010BSE close	18.04	+21.2%	15.69	19.95	12.85	38,463
Jul 2010BSE close	14.88	+2.6%	14.00	16.50	13.45	14,905
Jun 2010BSE close	14.50	−3.7%	14.35	20.50	13.55	37,342
May 2010BSE close	15.05	−9.1%	17.35	19.00	12.75	10,817
Apr 2010BSE close	16.55	−9.3%	17.35	19.20	15.75	33,473
Mar 2010BSE close	18.25	+3.1%	18.35	21.00	16.20	23,759
Feb 2010BSE close	17.70	−13.0%	21.25	22.15	16.05	15,198
Jan 2010BSE close	20.35	+6.3%	20.05	24.80	17.80	25,492
Dec 2009BSE close	19.15	−8.4%	22.95	24.00	18.30	56,333
Nov 2009BSE close	20.90	−6.9%	23.55	28.00	19.20	25,777
Oct 2009BSE close	22.45	+38.6%	16.95	25.60	15.50	52,778
Sep 2009BSE close	16.20	+27.3%	14.02	17.90	13.20	17,315
Aug 2009BSE close	12.73	+18.6%	11.23	16.80	11.23	35,695
Jul 2009BSE close	10.73	−5.9%	11.25	11.97	9.15	15,491
Jun 2009BSE close	11.40	−28.1%	15.10	15.10	10.40	12,062
May 2009BSE close	15.85	−14.2%	19.40	20.35	14.50	9,049
Apr 2009BSE close	18.48	+26.2%	15.37	20.42	14.64	1,301
Mar 2009BSE close	14.64	+35.6%	10.27	14.64	8.38	1,592
Feb 2009BSE close	10.80	−10.0%	12.60	13.85	10.30	584
Jan 2009BSE close	12.00	+0.1%	11.40	12.00	9.90	24
Dec 2008BSE close	11.99	−6.7%	12.21	12.50	11.88	1,040
Nov 2008BSE close	12.85	−7.5%	13.20	17.00	11.79	212
Oct 2008BSE close	13.89	+13.4%	12.80	15.30	11.64	1,19,904
Sep 2008BSE close	12.25	−18.9%	15.80	16.50	10.05	28,785
Aug 2008BSE close	15.10	+19.4%	12.65	15.48	12.02	57,815
Jul 2008BSE close	12.65	−32.0%	20.30	20.30	11.15	11,911
Jun 2008BSE close	18.60	+16.6%	17.45	19.15	13.55	15,737
May 2008BSE close	15.95	−1.5%	17.00	25.10	15.75	18,655
Apr 2008BSE close	16.20	+22.3%	11.95	19.65	11.95	26,111
Mar 2008BSE close	13.25	−15.1%	15.90	16.05	10.05	31,229
Feb 2008BSE close	15.60	−32.2%	21.90	22.80	14.60	37,906
Jan 2008BSE close	23.00	−29.1%	33.95	45.40	21.40	68,535
Dec 2007BSE close	32.45	−30.7%	46.45	47.00	31.05	1,14,774
Nov 2007BSE close	46.80	+46.5%	33.50	52.60	31.65	1,95,631
Oct 2007BSE close	31.95	+166.7%	12.57	31.95	11.50	96,614
Sep 2007BSE close	11.98	+63.0%	7.71	12.03	7.69	54,910
Aug 2007BSE close	7.35	−4.4%	7.31	9.00	6.87	18,082
Jul 2007BSE close	7.69	−5.6%	7.05	9.29	6.45	50,564
Jun 2007BSE close	8.15	+2.0%	6.44	9.10	5.57	15,056
May 2007BSE close	7.99	+11.0%	6.05	10.00	6.05	16,750
Apr 2007BSE close	7.20	+19.8%	4.91	9.47	4.91	11,722
Mar 2007BSE close	6.01	−14.3%	7.00	8.56	4.72	21,212
Feb 2007BSE close	7.01	+3.2%	7.00	7.80	6.16	35,134
Jan 2007BSE close	6.79	–	7.00	8.79	6.30	20,106

₹ 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	117.60	117.60	117.60	117.60	117.60	250	100.0%
16 Oct 2026	105.60	122.00	105.60	118.92	119.99	298	86.2%
15 Oct 2026	115.01	116.00	115.01	116.00	115.50	2	100.0%
14 Oct 2026	115.20	115.20	115.01	115.01	115.01	93	100.0%
13 Oct 2026	121.00	121.00	115.01	115.01	120.88	601	99.8%
12 Oct 2026	121.00	121.00	121.00	121.00	121.00	38	100.0%
9 Oct 2026	123.00	123.00	123.00	123.00	123.00	8	100.0%
7 Oct 2026	123.00	123.00	123.00	123.00	123.00	27	100.0%
5 Oct 2026	128.00	128.00	128.00	128.00	128.00	9	100.0%
1 Oct 2026	125.00	128.80	125.00	128.80	125.42	713	100.0%
30 Sep 2026	126.00	126.00	126.00	126.00	126.00	56	100.0%
28 Sep 2026	127.00	127.00	127.00	127.00	127.00	100	100.0%
25 Sep 2026	131.90	131.90	131.50	131.50	131.57	600	100.0%
24 Sep 2026	126.50	127.00	126.50	127.00	126.75	40	50.0%
23 Sep 2026	130.50	133.00	125.00	132.98	128.90	217	99.5%
22 Sep 2026	132.70	132.70	127.00	130.50	130.47	51	98.0%
21 Sep 2026	127.00	127.00	126.35	126.42	126.42	18	100.0%
18 Sep 2026	133.00	133.00	133.00	133.00	133.00	1	100.0%
11 Sep 2026	132.50	133.00	132.50	133.00	132.69	13	100.0%
10 Sep 2026	132.00	132.50	130.00	132.50	131.46	2,650	81.1%
9 Sep 2026	127.01	135.00	127.00	135.00	127.46	106	100.0%
8 Sep 2026	133.45	135.00	133.45	133.45	134.94	1,371	100.0%

Prices in ₹ per share as traded, not adjusted.