Nahar Spinning Mills share price history

NSE: NAHARSPINGBSE: 500296Textiles & ApparelsSmall Cap

Nahar Spinning Mills Limited · Face value ₹5 · Listed Mar 1986 on BSE, Mar 2007 on NSE

₹260.50₹6.70 (2.64%)BSE ₹260.60

Share price at the NSE close on 29 Oct 2026. Previous close ₹253.80.

29 Oct: open ₹253.80, high ₹270.00, low ₹253.80

52-week range of traded prices to 29 Oct 2026

₹149.20Low, 27 Jan 2026₹349.00High, 6 Aug 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹940 Cr1,603rd largest listed
P/E: 12.41
P/B: 0.62
Dividend yield: 0.38%
ROE: 5.0%
ROCE: 5.3%
Debt to equity: 0.65
Volume, NSE: 34,16865.6% delivered

Nahar Spinning Mills share price by year, month and day

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

Nahar Spinning Mills' share price is on record from 2 Jan 2007, when it closed at ₹238.10, to 29 Oct 2026. Its highest close was ₹676.80 on 7 Feb 2022 and its lowest ₹20.50 on 3 Feb 2009. 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 far	260.50	+33.6%	328.95	150.84	195.92	349.00	149.20	67,13,534
2025	195.00	−27.1%	297.37	190.41	268.70	309.00	185.10	90,16,288
2024	267.45	−5.7%	377.55	236.20	283.65	384.50	225.00	2,19,04,463
2023	283.60	+0.9%	315.65	215.70	283.75	325.00	214.00	1,48,59,713
2022	281.05	−43.7%	676.80	255.95	498.40	690.00	255.00	1,11,25,883
2021	498.80	+554.2%	574.95	74.85	76.90	597.00	72.60	1,94,81,128
2020	76.25	+78.2%	78.70	24.50	42.35	83.90	22.05	64,78,003
2019	42.80	−52.6%	93.70	40.40	91.30	97.80	40.15	30,44,007
2018	90.30	−29.0%	133.65	70.30	127.45	137.80	70.00	71,56,081
2017	127.20	+7.3%	160.75	99.25	118.40	164.35	98.35	1,35,31,070
2016	118.50	−9.7%	139.40	81.30	130.10	143.90	79.10	1,48,63,226
2015	131.20	+36.9%	152.85	82.05	95.95	163.35	79.25	1,64,14,273
2014	95.85	−14.3%	174.20	90.05	111.10	177.15	89.35	1,71,68,869
2013	111.90	+62.5%	115.75	65.30	70.00	120.40	64.05	60,23,403
2012	68.85	+37.3%	74.70	45.55	50.20	80.00	45.05	36,80,709
2011	50.15	−59.1%	124.25	45.95	124.90	137.80	45.00	62,98,380
2010	122.50	+59.8%	147.25	72.50	79.20	160.00	71.15	1,14,24,363
2009	76.65	+214.8%	83.05	20.50	24.50	85.90	20.00	46,77,191
2008	24.35	−78.3%	119.05	20.60	113.60	125.30	17.50	41,85,995
2007BSE close	112.35	–	292.50	70.85	244.90	302.00	70.05	91,22,819

₹ 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	260.50	+0.2%	260.90	270.00	227.55	3,51,750
Sep 2026	260.05	−10.2%	291.10	306.45	255.00	6,64,042
Aug 2026	289.45	+3.0%	283.30	349.00	283.30	14,49,832
Jul 2026	281.10	+8.8%	267.70	285.00	255.50	2,63,798
Jun 2026	258.35	−2.5%	265.05	283.00	243.05	2,74,769
May 2026	265.00	+9.2%	248.00	291.79	245.27	3,23,476
Apr 2026	242.70	+21.4%	205.00	259.98	205.00	6,53,572
Mar 2026	199.99	−2.4%	198.00	214.90	181.12	6,08,013
Feb 2026	204.82	+22.6%	168.00	216.20	161.31	11,57,814
Jan 2026	167.00	−14.4%	195.92	197.59	149.20	9,66,468
Dec 2025	195.00	−3.8%	200.11	205.12	190.05	2,48,121
Nov 2025	202.78	−2.3%	204.11	217.00	196.11	2,70,110
Oct 2025	207.63	+1.9%	204.18	218.20	197.00	3,78,672
Sep 2025	203.79	−4.7%	215.90	227.01	203.02	3,56,478
Aug 2025	213.75	−15.5%	257.00	264.00	196.85	8,10,462
Jul 2025	252.85	−8.5%	280.15	295.00	247.30	6,53,693
Jun 2025	276.35	−5.7%	293.70	303.40	261.65	7,59,295
May 2025	292.90	+36.4%	214.73	309.00	213.01	18,12,021
Apr 2025	214.72	+3.4%	209.00	251.38	208.05	9,59,064
Mar 2025	207.70	+7.1%	190.10	234.00	185.10	10,79,881
Feb 2025	193.88	−17.5%	237.34	251.50	192.06	9,92,791
Jan 2025	235.00	−12.1%	268.70	278.10	208.60	6,95,700
Dec 2024	267.45	+2.6%	260.70	316.00	260.00	9,71,722
Nov 2024	260.70	−4.3%	272.00	289.80	232.75	5,84,728
Oct 2024	272.45	−9.2%	301.40	305.25	252.65	6,27,835
Sep 2024	300.15	−13.1%	350.00	350.95	285.65	10,26,091
Aug 2024	345.35	−7.3%	373.90	379.95	303.30	31,86,406
Jul 2024	372.40	+27.1%	294.50	384.50	290.95	41,09,758
Jun 2024	293.00	+14.3%	259.00	297.55	225.00	9,54,071
May 2024	256.25	−10.2%	286.80	288.30	255.00	6,34,505
Apr 2024	285.25	+6.2%	268.95	302.65	268.95	6,58,767
Mar 2024	268.55	−16.1%	322.95	333.00	264.15	12,92,743
Feb 2024	319.95	−0.9%	328.00	359.60	280.80	42,93,379
Jan 2024	322.75	+13.8%	283.65	333.00	270.95	35,64,458
Dec 2023	283.60	−7.9%	311.00	320.60	270.00	12,22,398
Nov 2023	307.90	+11.5%	273.35	325.00	255.05	26,51,032
Oct 2023	276.10	+4.1%	267.50	302.25	253.25	14,36,017
Sep 2023	265.30	−3.5%	277.50	299.95	259.15	11,86,913
Aug 2023	275.05	+6.6%	258.15	293.00	232.00	13,89,800
Jul 2023	257.95	−4.9%	273.95	280.00	251.10	6,38,495
Jun 2023	271.25	+3.9%	261.50	293.95	260.35	9,09,763
May 2023	261.05	−8.7%	289.90	296.65	258.85	8,41,893
Apr 2023	285.80	+18.9%	242.00	311.00	242.00	15,51,922
Mar 2023	240.30	+10.9%	215.35	291.15	215.35	19,16,090
Feb 2023	216.65	−13.0%	252.00	255.90	214.00	6,63,826
Jan 2023	249.00	−11.4%	283.75	300.00	242.00	4,51,564
Dec 2022	281.05	−9.5%	320.00	321.00	255.00	8,19,110
Nov 2022	310.60	+12.7%	275.00	315.90	261.00	9,39,415
Oct 2022	275.50	−10.2%	317.50	322.00	274.05	5,93,909
Sep 2022	306.70	−12.2%	350.70	375.95	300.00	10,49,189
Aug 2022	349.25	+6.4%	330.00	379.00	297.00	19,05,145
Jul 2022	328.10	+2.6%	314.00	348.10	294.30	9,92,366
Jun 2022	319.90	−17.5%	387.05	432.35	273.15	10,69,981
May 2022	387.80	−25.4%	516.00	556.00	372.65	5,72,147
Apr 2022	519.70	+1.1%	507.00	644.65	496.05	9,64,373
Mar 2022	514.15	+1.3%	512.00	589.70	475.10	4,47,119
Feb 2022	507.50	−16.8%	606.00	690.00	480.10	9,55,651
Jan 2022	609.75	+22.2%	498.40	635.00	490.00	8,17,478
Dec 2021	498.80	+3.5%	480.00	560.00	468.00	5,35,861
Nov 2021	482.00	−5.7%	523.00	597.00	465.00	11,84,159
Oct 2021	511.05	+20.4%	440.00	527.85	424.00	10,07,641
Sep 2021	424.30	+7.8%	399.90	429.70	354.90	6,66,502
Aug 2021	393.50	−0.2%	410.00	477.00	340.75	20,67,500
Jul 2021	394.45	+73.8%	229.00	407.50	219.50	23,99,326
Jun 2021	226.90	+59.5%	149.35	246.00	145.00	44,32,793
May 2021	142.25	+35.7%	106.00	145.95	104.50	23,07,716
Apr 2021	104.80	+0.7%	104.50	107.80	92.00	6,03,858
Mar 2021	104.05	+27.1%	82.20	122.70	82.20	26,70,849
Feb 2021	81.85	+6.4%	73.60	89.85	73.60	6,46,243
Jan 2021	76.90	+0.9%	76.90	93.50	72.60	9,58,680
Dec 2020	76.25	+65.4%	46.45	83.90	44.50	21,18,778
Nov 2020	46.10	+16.3%	40.85	48.00	38.50	4,55,238
Oct 2020	39.65	+5.3%	37.00	47.00	35.90	3,67,967
Sep 2020	37.65	−1.3%	37.55	40.70	35.00	1,69,576
Aug 2020	38.15	+18.7%	32.10	42.65	31.80	6,90,540
Jul 2020	32.15	−8.4%	35.35	38.30	31.85	2,52,315
Jun 2020	35.10	+13.2%	31.40	41.80	31.35	5,63,780
May 2020	31.00	−18.3%	36.00	36.00	28.00	3,92,143
Apr 2020	37.95	+46.5%	26.95	39.45	24.75	3,16,888
Mar 2020	25.90	−28.7%	36.00	38.80	22.05	4,18,333
Feb 2020	36.30	−20.7%	48.15	48.15	35.00	1,84,176
Jan 2020	45.80	+7.0%	42.35	53.65	42.15	5,48,269
Dec 2019	42.80	−1.3%	44.00	44.70	40.15	1,74,850
Nov 2019	43.35	−16.2%	53.15	54.50	41.20	4,04,796
Oct 2019	51.75	+1.9%	50.55	55.85	46.00	1,80,208
Sep 2019	50.80	+3.7%	50.00	59.50	48.00	3,91,402
Aug 2019	49.00	−12.7%	55.30	60.00	45.75	1,58,344
Jul 2019	56.10	−20.4%	72.95	74.15	55.05	2,14,511
Jun 2019	70.50	−12.9%	80.60	82.80	67.45	1,83,708
May 2019	80.90	−7.3%	87.95	89.90	79.00	2,77,571
Apr 2019	87.25	−5.0%	92.85	95.70	86.20	2,10,729
Mar 2019	91.85	+11.5%	83.40	95.00	83.10	3,71,444
Feb 2019	82.40	−8.1%	90.75	95.50	81.00	2,89,344
Jan 2019	89.70	−0.7%	91.30	97.80	85.00	1,87,100
Dec 2018	90.30	+0.5%	91.50	99.75	83.55	2,75,706
Nov 2018	89.85	+16.2%	77.25	106.00	77.25	13,34,389
Oct 2018	77.35	+4.9%	73.95	86.75	70.00	2,27,714
Sep 2018	73.75	−22.0%	95.00	95.50	72.00	2,77,139
Aug 2018	94.50	+3.5%	92.55	109.80	90.25	5,27,154
Jul 2018	91.30	+4.8%	86.10	93.70	81.70	2,76,350
Jun 2018	87.10	−1.4%	89.45	94.20	75.80	4,71,431
May 2018	88.30	−6.9%	94.00	96.35	83.35	4,66,000
Apr 2018	94.85	+9.1%	88.00	98.40	87.10	3,10,001
Mar 2018	86.95	−16.8%	103.70	105.50	85.05	5,56,950
Feb 2018	104.45	−10.7%	118.00	120.50	102.30	6,87,690
Jan 2018	116.90	−8.1%	127.45	137.80	116.10	17,45,557
Dec 2017	127.20	+16.5%	110.00	132.05	105.45	17,49,616
Nov 2017	109.15	−9.0%	120.00	130.90	104.70	12,17,145
Oct 2017	119.90	+18.0%	102.85	129.15	100.35	9,02,768
Sep 2017	101.60	−8.0%	109.60	119.90	98.35	7,24,441
Aug 2017	110.45	−12.1%	126.05	127.50	100.45	5,81,017
Jul 2017	125.65	+2.9%	124.45	136.85	121.05	9,85,964
Jun 2017	122.15	−4.1%	129.05	132.25	118.25	5,19,926
May 2017	127.40	−12.2%	145.15	149.40	121.60	9,16,889
Apr 2017	145.15	+7.0%	136.00	154.35	136.00	18,51,120
Mar 2017	135.60	+2.1%	132.05	143.35	125.75	9,62,533
Feb 2017	132.80	−6.4%	141.80	164.35	126.10	12,61,814
Jan 2017	141.85	+19.7%	118.40	156.65	116.50	18,57,837
Dec 2016	118.50	−1.8%	120.15	127.90	112.25	5,47,503
Nov 2016	120.65	−9.5%	132.50	136.10	102.20	8,94,543
Oct 2016	133.35	+17.1%	113.55	143.90	113.50	23,56,706
Sep 2016	113.85	−2.4%	117.00	124.75	109.30	10,22,017
Aug 2016	116.60	−11.7%	133.85	140.95	110.30	12,25,708
Jul 2016	132.05	+11.1%	118.00	139.00	116.70	17,95,595
Jun 2016	118.85	+11.1%	108.60	124.90	104.00	15,22,241
May 2016	107.00	+1.9%	104.00	126.50	99.50	14,36,597
Apr 2016	105.00	+14.4%	92.10	110.95	91.35	11,84,419
Mar 2016	91.75	+12.3%	82.55	97.70	82.25	7,55,154
Feb 2016	81.70	−23.8%	108.35	113.00	79.10	9,18,494
Jan 2016	107.20	−18.3%	130.10	137.90	97.00	12,04,249
Dec 2015	131.20	+20.4%	109.50	131.80	106.75	19,87,547
Nov 2015	108.95	−3.3%	113.00	115.50	93.70	7,72,447
Oct 2015	112.70	+4.4%	109.50	122.00	105.30	13,86,672
Sep 2015	107.95	−1.6%	109.05	117.10	97.65	9,14,047
Aug 2015	109.70	−14.9%	128.85	163.35	101.50	46,56,635
Jul 2015	128.85	+13.9%	114.55	134.60	110.70	21,57,464
Jun 2015	113.10	+25.5%	93.45	117.40	87.30	19,12,667
May 2015	90.10	−4.5%	93.65	99.20	88.60	2,73,171
Apr 2015	94.30	+9.5%	86.00	108.70	86.00	4,42,703
Mar 2015	86.10	−10.4%	97.00	103.00	79.25	7,28,040
Feb 2015	96.05	+4.7%	92.75	102.90	85.10	7,13,630
Jan 2015	91.75	−4.3%	95.95	109.00	90.95	4,69,250
Dec 2014	95.85	−4.2%	99.65	116.85	92.10	21,09,827
Nov 2014	100.10	−3.0%	106.90	115.50	90.00	10,96,552
Oct 2014	103.15	+0.8%	101.10	106.55	89.35	4,45,893
Sep 2014	102.30	−8.3%	110.50	118.50	97.00	10,61,849
Aug 2014	111.60	−20.8%	138.75	147.05	104.15	8,97,435
Jul 2014	140.95	−10.3%	153.00	164.90	132.30	5,77,686
Jun 2014	157.05	+38.2%	116.40	177.15	114.95	59,62,153
May 2014	113.65	+11.8%	100.10	124.90	99.00	13,58,895
Apr 2014	101.70	+3.4%	100.00	114.40	97.70	9,26,618
Mar 2014	98.35	+2.0%	96.80	104.00	92.20	8,23,675
Feb 2014	96.40	−8.7%	106.90	111.80	91.35	7,22,137
Jan 2014	105.60	−5.6%	111.10	129.20	98.50	11,86,149
Dec 2013	111.90	+1.4%	109.60	120.40	106.00	9,30,188
Nov 2013	110.35	+9.8%	100.05	118.80	97.10	10,89,620
Oct 2013	100.50	+22.4%	81.80	104.40	79.10	6,13,266
Sep 2013	82.10	+17.2%	71.90	84.95	69.60	3,29,732
Aug 2013	70.05	−0.1%	70.25	74.50	64.05	2,75,729
Jul 2013	70.10	+0.8%	70.10	86.00	67.95	3,89,621
Jun 2013	69.55	−7.3%	74.00	76.80	67.15	1,44,883
May 2013	75.05	+5.3%	72.75	83.40	72.75	5,34,798
Apr 2013	71.25	+0.1%	71.00	79.50	65.65	1,82,746
Mar 2013	71.20	−4.9%	75.70	86.85	67.30	3,94,630
Feb 2013	74.85	−8.0%	82.95	90.70	71.55	4,90,804
Jan 2013	81.40	+18.2%	70.00	90.00	69.60	6,47,386
Dec 2012	68.85	+3.0%	67.70	73.00	66.10	3,22,218
Nov 2012	66.85	−8.0%	65.70	80.00	65.55	2,72,484
Oct 2012	72.65	+10.0%	65.65	78.80	55.05	4,21,376
Sep 2012	66.05	+13.9%	59.25	72.00	46.00	3,94,303
Aug 2012	58.00	−8.7%	68.70	79.40	50.70	2,59,429
Jul 2012	63.50	+11.7%	57.00	65.00	55.15	3,72,122
Jun 2012	56.85	+21.5%	47.10	58.70	45.05	3,46,962
May 2012	46.80	−3.4%	48.10	52.40	45.10	1,72,720
Apr 2012	48.45	−0.6%	49.25	50.30	46.65	3,40,151
Mar 2012	48.75	−14.0%	57.00	59.00	48.10	1,93,160
Feb 2012	56.70	−1.0%	58.00	67.75	52.75	2,90,110
Jan 2012	57.25	+14.2%	50.20	60.90	50.20	2,95,674
Dec 2011	50.15	−3.7%	52.50	56.00	45.00	3,26,870
Nov 2011	52.10	−13.1%	59.35	61.35	46.75	1,38,390
Oct 2011	59.95	−0.7%	61.00	67.00	58.10	1,00,292
Sep 2011	60.40	+1.2%	61.00	69.80	58.15	1,67,100
Aug 2011	59.70	−23.9%	80.95	80.95	53.55	3,30,790
Jul 2011	78.45	−3.4%	82.50	85.40	77.70	2,99,398
Jun 2011	81.20	−8.8%	91.40	92.90	74.00	2,47,377
May 2011	89.05	−16.0%	107.00	108.50	83.95	3,31,220
Apr 2011	105.95	+8.7%	96.10	130.00	96.10	8,23,759
Mar 2011	97.45	+4.6%	93.00	99.70	80.10	4,61,566
Feb 2011	93.20	−18.9%	114.10	118.90	91.25	7,56,157
Jan 2011	114.90	−6.2%	124.90	137.80	96.00	23,15,461
Dec 2010	122.50	+1.7%	122.00	144.50	96.00	5,87,798
Nov 2010	120.45	−11.3%	140.00	160.00	112.00	12,81,849
Oct 2010	135.80	+15.1%	118.00	143.00	116.00	17,46,063
Sep 2010	117.95	+5.8%	113.55	140.00	111.35	13,48,172
Aug 2010	111.50	+1.6%	116.80	123.70	106.00	9,00,426
Jul 2010	109.70	+17.8%	90.00	116.75	90.00	23,81,189
Jun 2010	93.10	+13.4%	78.10	94.60	72.00	6,00,113
May 2010	82.10	−4.5%	87.00	87.00	72.15	5,82,462
Apr 2010	85.95	+12.6%	75.40	94.90	75.40	8,08,027
Mar 2010	76.30	+2.4%	75.35	81.00	71.15	3,48,270
Feb 2010	74.50	−10.2%	82.25	84.40	72.60	2,97,439
Jan 2010	82.95	+8.2%	79.20	97.00	77.10	5,42,555
Dec 2009	76.65	+3.2%	75.85	85.90	71.15	10,26,512
Nov 2009	74.30	+29.0%	58.80	79.70	52.00	11,56,661
Oct 2009	57.60	−1.6%	58.00	63.10	50.05	3,48,171
Sep 2009	58.55	+24.0%	48.00	62.75	45.20	6,04,329
Aug 2009	47.20	+9.3%	44.00	48.90	40.25	1,69,269
Jul 2009	43.20	+1.5%	42.10	45.20	32.35	1,61,703
Jun 2009	42.55	−17.6%	53.00	53.00	38.50	2,59,036
May 2009	51.65	+106.2%	26.25	53.80	22.00	4,10,155
Apr 2009	25.05	+8.0%	26.50	31.40	22.75	1,47,711
Mar 2009	23.20	+6.7%	20.55	24.30	20.00	1,38,099
Feb 2009	21.75	+3.1%	21.85	24.15	20.25	1,43,771
Jan 2009	21.10	−13.3%	24.50	27.50	20.25	1,11,774
Dec 2008	24.35	+17.6%	20.70	29.60	19.00	95,583
Nov 2008	20.70	−8.8%	22.00	29.75	17.50	1,08,269
Oct 2008	22.70	−34.6%	33.80	35.70	20.50	1,50,520
Sep 2008	34.70	−17.5%	42.00	47.90	33.30	1,67,230
Aug 2008	42.05	+5.0%	38.25	50.00	33.75	1,22,958
Jul 2008	40.05	−4.2%	40.25	45.65	35.00	3,71,461
Jun 2008	41.80	−27.0%	56.90	58.25	38.00	4,52,685
May 2008	57.25	−8.9%	64.00	65.45	54.00	2,57,714
Apr 2008	62.85	+13.6%	57.90	70.00	49.00	5,34,861
Mar 2008	55.35	−19.8%	69.60	70.00	47.00	3,65,865
Feb 2008	69.00	−3.7%	70.00	80.00	60.00	2,97,799
Jan 2008	71.65	−36.2%	113.60	125.30	62.35	12,61,050
Dec 2007	112.35	+45.5%	76.70	127.75	76.70	28,70,034
Nov 2007	77.20	+4.0%	77.00	89.00	70.45	4,12,175
Oct 2007	74.25	−14.5%	87.10	91.50	70.10	5,72,091
Sep 2007	86.85	+5.0%	82.95	88.90	78.00	4,71,387
Aug 2007	82.70	−1.5%	83.00	88.50	70.05	4,56,376
Jul 2007	84.00	−2.8%	85.10	99.70	82.00	6,26,432
Jun 2007	86.45	−6.1%	93.95	108.00	83.70	8,73,492
May 2007	92.05	−14.6%	109.00	109.65	88.55	4,17,086
Apr 2007	107.80	−7.3%	114.00	121.00	102.50	4,89,621
Mar 2007	116.25	−57.4%	149.05	149.05	102.30	5,30,372
Jan 2007BSE close	273.15	–	244.90	302.00	236.40	14,03,753

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	253.80	270.00	253.80	260.50	263.34	34,168	65.6%
28 Oct 2026	252.40	263.05	250.00	253.80	253.28	21,725	74.5%
27 Oct 2026	235.00	252.65	235.00	247.50	247.60	10,022	62.9%
26 Oct 2026	238.00	244.80	232.00	240.70	239.67	16,899	71.7%
23 Oct 2026	238.10	242.00	227.55	238.65	233.38	16,175	63.5%
22 Oct 2026	236.95	244.90	234.50	237.30	239.99	11,851	58.4%
21 Oct 2026	249.75	256.00	237.25	238.65	242.06	13,866	75.1%
19 Oct 2026	254.00	256.05	246.10	249.75	251.08	27,234	64.9%
16 Oct 2026	250.25	257.50	250.25	252.80	254.57	6,346	75.5%
15 Oct 2026	252.60	255.95	247.60	249.95	251.79	25,316	51.8%
14 Oct 2026	250.00	261.00	242.30	249.95	252.18	31,627	54.5%
13 Oct 2026	253.00	255.95	244.90	248.00	248.73	17,541	65.2%
12 Oct 2026	254.85	259.00	246.00	251.15	253.06	10,274	76.5%
9 Oct 2026	256.30	259.75	247.55	253.30	252.92	11,339	52.1%
8 Oct 2026	265.00	268.90	250.00	251.40	257.74	25,450	85.3%
7 Oct 2026	256.80	268.75	255.05	264.30	263.89	14,820	69.3%
6 Oct 2026	254.35	259.85	253.00	257.40	256.82	10,252	53.2%
5 Oct 2026	255.50	260.70	249.20	250.15	254.08	27,426	67.3%
1 Oct 2026	260.90	263.00	250.00	255.50	254.68	19,419	73.9%
30 Sep 2026	265.95	271.70	259.20	260.05	263.82	15,466	59.6%
29 Sep 2026	278.00	278.55	259.20	261.75	261.54	46,373	82.7%
28 Sep 2026	278.00	278.00	265.00	267.30	267.80	9,962	75.4%

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
23 Mar 2007	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.