Nitco share price history

NSE: NITCOBSE: 532722Consumer DurablesSmall Cap

Nitco Limited · Formerly Nitco Tiles · Face value ₹10 · Listed Mar 2006

₹69.06₹0.10 (0.15%)BSE ₹69.02

Share price at the NSE close on 28 Oct 2026. Previous close ₹68.96.

28 Oct: open ₹69.10, high ₹70.40, low ₹68.12

52-week range of traded prices to 28 Oct 2026

₹64.00Low, 13 Mar 2026₹119.40High, 3 Jul 2026

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,744 Cr1,145th largest listed
P/E: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: −9.5%
ROE without one-offs: −8.1%
ROCE: −3.8%
Debt to equity: 0.83
Volume, NSE: 3,58,75250.1% delivered

Nitco share price by year, month and day

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

Nitco's share price is on record from 2 Jan 2007, when it closed at ₹254.90, to 28 Oct 2026. Its highest close was ₹324.05 on 14 Nov 2007 and its lowest ₹10.85 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	69.06	−30.6%	117.31	64.95	99.50	119.40	64.00	20,17,15,923
2025	99.50	−21.4%	160.95	80.12	126.75	163.95	78.11	7,82,30,217
2024	126.57	+299.3%	147.21	31.30	31.25	148.00	31.20	8,75,81,643
2023	31.70	+17.4%	33.85	17.10	27.70	34.35	16.70	7,99,66,452
2022	27.00	−12.5%	33.30	21.00	31.45	34.00	20.20	1,93,57,366
2021	30.85	+21.5%	40.35	17.80	25.50	42.80	17.35	3,45,21,096
2020	25.40	−15.2%	32.70	10.85	29.50	33.75	10.75	1,56,36,544
2019	29.95	−29.4%	43.90	19.60	42.95	45.95	18.45	2,87,83,269
2018	42.40	−61.4%	135.00	29.95	109.10	142.60	29.00	7,35,89,808
2017	109.75	+120.4%	117.85	52.25	52.00	128.80	51.95	10,65,69,892
2016	49.80	+1.0%	84.00	29.55	49.45	90.15	28.45	7,79,79,848
2015	49.30	+111.6%	49.30	14.25	23.00	51.90	13.65	4,24,13,224
2014	23.30	+34.3%	33.10	13.10	17.40	34.75	13.00	83,00,613
2013	17.35	−26.9%	23.95	11.15	23.75	25.90	10.85	73,02,701
2012	23.75	−25.9%	49.95	19.05	31.80	53.00	18.75	1,01,63,445
2011	32.05	−52.9%	72.55	32.05	68.00	74.80	31.55	77,61,615
2010	68.00	+28.1%	97.20	40.80	54.20	99.45	40.30	2,17,46,676
2009	53.10	+49.2%	71.90	21.60	36.85	74.95	20.70	1,93,23,760
2008	35.60	−87.6%	290.40	30.70	299.00	300.00	28.65	37,16,815
2007	286.40	–	324.05	175.25	255.20	360.00	172.65	1,37,37,741

₹ 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	69.06	−21.6%	86.63	86.97	67.51	93,77,498
Sep 2026	88.12	−6.2%	94.31	97.10	82.60	1,20,00,220
Aug 2026	93.99	−12.6%	107.84	109.90	89.16	3,52,35,932
Jul 2026	107.60	−0.3%	108.02	119.40	99.80	1,67,45,900
Jun 2026	107.89	+9.7%	99.14	117.94	89.00	4,86,63,581
May 2026	98.35	+11.4%	88.50	110.05	87.00	2,14,87,993
Apr 2026	88.27	+0.5%	90.49	94.36	81.70	1,61,19,764
Mar 2026	87.86	+17.5%	72.25	90.36	64.00	1,71,71,506
Feb 2026	74.77	−9.9%	81.31	88.98	74.30	40,75,871
Jan 2026	82.99	−16.6%	99.50	101.67	77.46	2,08,37,658
Dec 2025	99.50	+13.1%	88.69	104.99	78.11	1,02,20,532
Nov 2025	87.99	−19.4%	109.00	111.00	81.10	1,50,17,915
Oct 2025	109.16	−7.9%	114.80	117.97	105.51	47,22,037
Sep 2025	118.48	+4.1%	115.00	126.00	108.40	64,87,582
Aug 2025	113.85	−11.7%	127.00	141.99	112.00	45,12,828
Jul 2025	128.97	−13.3%	152.00	163.95	127.10	78,45,796
Jun 2025	148.71	+8.3%	137.28	150.00	126.83	62,67,388
May 2025	137.28	+6.0%	133.19	140.90	117.88	46,22,528
Apr 2025	129.49	+8.7%	121.05	139.90	104.86	77,09,033
Mar 2025	119.12	+17.5%	96.33	120.70	93.00	60,26,363
Feb 2025	101.41	−20.6%	125.60	127.00	101.41	14,13,872
Jan 2025	127.69	+0.9%	126.75	149.00	111.04	33,84,343
Dec 2024	126.57	−1.5%	129.10	148.00	121.20	51,24,949
Nov 2024	128.50	+7.1%	124.50	130.56	109.35	24,39,843
Oct 2024	120.03	+43.8%	84.00	127.36	75.51	3,35,98,066
Sep 2024	83.49	−1.4%	84.05	89.98	80.20	71,93,603
Aug 2024	84.70	+8.1%	78.00	94.70	70.80	1,26,33,070
Jul 2024	78.35	−1.6%	79.66	81.60	69.00	57,47,196
Jun 2024	79.66	+10.9%	75.35	88.90	64.90	55,74,511
May 2024	71.80	+3.2%	70.90	82.00	69.05	27,43,536
Apr 2024	69.55	+24.3%	58.70	69.55	58.15	23,11,863
Mar 2024	55.95	−14.8%	66.95	69.65	50.70	49,67,045
Feb 2024	65.70	+44.2%	46.45	67.05	46.45	31,53,724
Jan 2024	45.55	+43.7%	31.25	45.55	31.20	20,94,237
Dec 2023	31.70	+10.1%	28.90	33.95	26.75	76,82,350
Nov 2023	28.80	+30.3%	22.10	34.35	21.30	2,73,93,207
Oct 2023	22.10	+17.9%	18.75	22.80	18.00	1,07,26,776
Sep 2023	18.75	−12.6%	21.70	22.00	17.80	94,00,920
Aug 2023	21.45	+14.1%	19.10	22.35	17.00	85,60,821
Jul 2023	18.80	+3.6%	18.50	23.50	17.90	84,91,374
Jun 2023	18.15	+0.8%	17.90	20.25	17.85	15,22,083
May 2023	18.00	−8.6%	20.25	20.25	17.50	16,00,016
Apr 2023	19.70	+3.1%	19.75	21.40	18.80	9,11,008
Mar 2023	19.10	−13.8%	22.40	22.50	16.70	10,79,320
Feb 2023	22.15	−11.4%	25.50	25.80	22.00	6,45,777
Jan 2023	25.00	−7.4%	27.70	30.00	23.80	19,52,800
Dec 2022	27.00	+16.9%	22.85	31.05	22.80	55,10,468
Nov 2022	23.10	−1.7%	24.10	24.55	21.45	9,42,577
Oct 2022	23.50	+4.2%	22.55	24.90	22.20	7,12,586
Sep 2022	22.55	−4.4%	23.40	25.45	21.80	10,26,369
Aug 2022	23.60	−0.4%	24.20	25.90	22.80	9,38,126
Jul 2022	23.70	+2.4%	23.65	24.90	22.60	4,58,039
Jun 2022	23.15	−12.5%	27.15	27.15	22.40	10,84,338
May 2022	26.45	+2.5%	24.65	31.00	20.20	14,31,802
Apr 2022	25.80	+12.7%	23.25	27.90	22.85	14,44,696
Mar 2022	22.90	−12.9%	26.30	27.15	22.40	15,62,509
Feb 2022	26.30	−14.7%	31.45	33.45	24.60	18,35,879
Jan 2022	30.85	0.0%	31.45	34.00	28.55	24,09,977
Dec 2021	30.85	+30.4%	24.15	42.80	23.60	1,35,54,613
Nov 2021	23.65	+5.6%	23.20	25.65	22.15	11,09,640
Oct 2021	22.40	−1.5%	22.50	28.20	21.80	27,32,294
Sep 2021	22.75	+8.6%	20.80	24.00	20.70	10,99,639
Aug 2021	20.95	−17.4%	25.85	26.65	19.50	10,72,996
Jul 2021	25.35	−8.0%	28.00	29.25	25.10	14,68,976
Jun 2021	27.55	+7.0%	26.25	33.95	24.60	56,56,014
May 2021	25.75	+34.5%	19.05	27.95	18.25	32,19,550
Apr 2021	19.15	−0.8%	19.50	20.70	17.35	8,36,614
Mar 2021	19.30	−15.2%	23.05	23.80	18.90	14,15,864
Feb 2021	22.75	−5.0%	23.95	25.10	22.25	10,03,413
Jan 2021	23.95	−5.7%	25.50	29.30	22.20	13,51,483
Dec 2020	25.40	+27.6%	20.00	28.90	19.65	27,99,606
Nov 2020	19.90	+13.7%	17.75	20.90	15.60	18,00,552
Oct 2020	17.50	+5.7%	17.20	19.20	16.50	9,77,316
Sep 2020	16.55	−14.2%	18.85	20.30	16.45	7,65,714
Aug 2020	19.30	+19.5%	16.00	23.20	15.70	28,74,603
Jul 2020	16.15	−12.5%	18.55	19.40	16.00	10,91,087
Jun 2020	18.45	+25.9%	14.60	19.95	14.60	18,09,712
May 2020	14.65	−13.3%	16.90	16.90	14.20	4,35,699
Apr 2020	16.90	+37.4%	12.90	19.70	12.90	6,12,559
Mar 2020	12.30	−39.0%	20.30	21.65	10.75	8,41,768
Feb 2020	20.15	−30.9%	29.50	29.80	19.80	7,62,288
Jan 2020	29.15	−2.7%	29.50	33.75	27.80	8,65,640
Dec 2019	29.95	+3.8%	29.00	34.20	26.50	10,27,008
Nov 2019	28.85	+18.7%	23.70	32.95	22.60	25,75,390
Oct 2019	24.30	−4.9%	27.80	28.10	22.00	18,56,560
Sep 2019	25.55	+11.8%	22.25	34.00	21.20	42,44,050
Aug 2019	22.85	+1.1%	22.40	26.00	18.45	13,41,019
Jul 2019	22.60	−33.2%	33.95	35.00	20.80	12,90,568
Jun 2019	33.85	−11.5%	38.05	39.10	27.80	19,07,563
May 2019	38.25	+9.3%	34.70	42.90	31.10	21,37,617
Apr 2019	35.00	−10.3%	39.50	42.00	34.60	20,78,191
Mar 2019	39.00	+2.9%	38.40	45.50	36.65	39,93,884
Feb 2019	37.90	+7.2%	35.95	40.70	31.10	30,45,003
Jan 2019	35.35	−16.6%	42.95	45.95	33.35	32,86,416
Dec 2018	42.40	+21.5%	35.25	48.70	29.00	76,67,368
Nov 2018	34.90	+1.6%	34.80	37.50	32.90	30,02,008
Oct 2018	34.35	−20.5%	43.00	45.80	31.10	45,44,963
Sep 2018	43.20	−35.6%	67.60	67.95	42.15	38,42,279
Aug 2018	67.10	−6.3%	72.00	78.30	64.60	43,60,856
Jul 2018	71.60	+6.9%	67.45	73.45	63.00	21,55,530
Jun 2018	67.00	−22.0%	86.05	87.15	62.50	35,26,884
May 2018	85.95	−8.9%	94.40	98.75	67.75	93,74,398
Apr 2018	94.30	+1.8%	92.60	107.60	92.55	47,76,276
Mar 2018	92.60	−26.3%	124.25	127.30	92.10	46,48,769
Feb 2018	125.60	−2.6%	129.65	142.60	102.25	1,02,74,240
Jan 2018	128.90	+17.4%	109.10	140.75	103.65	1,54,16,237
Dec 2017	109.75	+24.4%	88.95	128.80	88.90	3,21,39,377
Nov 2017	88.25	−2.2%	91.30	93.85	80.05	58,05,170
Oct 2017	90.25	+4.9%	86.80	101.65	86.75	61,30,671
Sep 2017	86.00	+17.9%	73.00	109.40	73.00	2,68,61,982
Aug 2017	72.95	+3.0%	70.80	75.45	57.00	44,36,202
Jul 2017	70.80	+8.7%	65.25	80.50	65.25	62,35,179
Jun 2017	65.15	+4.9%	61.20	77.95	60.40	82,46,430
May 2017	62.10	−12.0%	70.90	73.70	60.30	53,17,723
Apr 2017	70.60	+21.7%	59.90	73.40	57.20	55,56,538
Mar 2017	58.00	−2.7%	60.80	60.80	52.00	18,49,518
Feb 2017	59.60	−5.2%	62.55	67.80	56.10	17,33,831
Jan 2017	62.85	+26.2%	52.00	65.80	51.95	22,57,271
Dec 2016	49.80	−12.7%	57.85	57.85	45.20	17,55,028
Nov 2016	57.05	−22.3%	73.95	74.00	42.00	51,86,814
Oct 2016	73.45	−3.2%	76.50	84.40	69.85	70,77,870
Sep 2016	75.85	+39.7%	55.45	90.15	55.45	2,25,17,806
Aug 2016	54.30	−18.5%	67.30	67.30	53.70	30,79,338
Jul 2016	66.65	−0.7%	68.05	70.60	60.40	73,42,184
Jun 2016	67.10	+66.9%	41.15	67.75	37.65	1,40,57,332
May 2016	40.20	−9.6%	44.00	47.00	39.50	20,54,923
Apr 2016	44.45	+12.7%	39.40	45.50	38.20	28,18,219
Mar 2016	39.45	+29.6%	31.00	41.90	29.15	32,52,697
Feb 2016	30.45	−26.4%	41.25	44.10	28.45	30,29,986
Jan 2016	41.35	−16.1%	49.45	50.75	31.00	58,07,651
Dec 2015	49.30	+21.6%	41.00	51.90	34.15	1,04,41,513
Nov 2015	40.55	+22.5%	33.00	44.70	29.50	48,43,050
Oct 2015	33.10	+7.8%	32.10	38.20	28.05	26,78,781
Sep 2015	30.70	−9.3%	32.60	34.00	26.60	10,91,759
Aug 2015	33.85	+12.5%	30.50	39.40	25.15	74,47,867
Jul 2015	30.10	+32.9%	22.25	33.00	22.00	55,22,260
Jun 2015	22.65	+29.4%	19.35	24.45	16.05	34,57,600
May 2015	17.50	+10.4%	16.10	18.30	14.50	4,56,514
Apr 2015	15.85	−7.3%	17.90	19.50	15.40	5,60,755
Mar 2015	17.10	−21.0%	21.95	21.95	13.65	33,30,075
Feb 2015	21.65	−1.8%	22.00	23.30	15.65	11,38,128
Jan 2015	22.05	−5.4%	23.00	25.40	20.90	14,44,922
Dec 2014	23.30	−4.7%	23.50	25.95	21.45	7,45,829
Nov 2014	24.45	−6.1%	26.90	34.75	24.25	14,14,414
Oct 2014	26.05	+10.4%	23.10	26.05	20.30	6,34,441
Sep 2014	23.60	+22.6%	19.90	27.35	19.25	13,67,570
Aug 2014	19.25	+8.5%	17.50	22.55	15.20	7,55,429
Jul 2014	17.75	−14.5%	20.80	23.00	16.85	5,09,471
Jun 2014	20.75	+18.2%	16.70	25.05	16.40	6,25,430
May 2014	17.55	+17.8%	15.50	19.35	14.15	6,31,227
Apr 2014	14.90	−0.7%	15.00	16.95	14.05	2,99,757
Mar 2014	15.00	+10.7%	14.20	18.90	13.35	8,49,929
Feb 2014	13.55	0.0%	14.00	15.25	13.00	1,46,553
Jan 2014	13.55	−21.9%	17.40	17.40	13.45	3,20,563
Dec 2013	17.35	+33.5%	13.00	17.95	12.60	4,99,482
Nov 2013	13.00	−13.9%	15.40	15.50	12.05	2,37,771
Oct 2013	15.10	+25.3%	11.95	16.30	10.85	7,63,012
Sep 2013	12.05	+2.6%	11.55	13.60	11.55	1,66,476
Aug 2013	11.75	−13.0%	13.70	14.10	11.55	1,34,403
Jul 2013	13.50	+8.4%	12.55	21.60	11.25	18,81,455
Jun 2013	12.45	−16.4%	15.60	16.25	11.90	2,10,098
May 2013	14.90	−1.3%	15.00	17.75	14.55	5,10,731
Apr 2013	15.10	+26.4%	12.00	16.85	11.90	9,39,986
Mar 2013	11.95	−27.6%	16.55	17.05	11.50	5,83,708
Feb 2013	16.50	−23.4%	21.80	22.65	16.45	6,41,912
Jan 2013	21.55	−9.3%	23.75	25.90	20.00	7,33,667
Dec 2012	23.75	−3.5%	24.60	26.00	21.70	14,74,335
Nov 2012	24.60	+6.7%	23.45	28.30	23.10	13,00,037
Oct 2012	23.05	−0.6%	22.90	28.50	21.75	14,55,270
Sep 2012	23.20	+21.8%	18.95	25.50	18.85	13,58,421
Aug 2012	19.05	−25.1%	26.00	26.60	18.75	3,36,183
Jul 2012	25.45	−4.5%	27.30	34.95	24.10	7,65,274
Jun 2012	26.65	−5.5%	28.00	28.60	24.20	4,20,860
May 2012	28.20	−29.1%	40.30	40.55	26.20	7,30,467
Apr 2012	39.80	+4.3%	38.75	44.80	37.75	6,85,724
Mar 2012	38.15	−19.4%	47.10	47.70	35.50	4,30,151
Feb 2012	47.35	+18.8%	39.60	53.00	39.60	8,13,997
Jan 2012	39.85	+24.3%	31.80	42.50	31.80	3,92,726
Dec 2011	32.05	−23.0%	42.00	43.15	31.55	1,33,204
Nov 2011	41.65	−13.3%	48.65	49.85	35.45	2,47,199
Oct 2011	48.05	+6.7%	42.60	50.00	42.60	2,03,200
Sep 2011	45.05	−14.2%	52.00	54.75	42.65	3,28,402
Aug 2011	52.50	−16.5%	64.00	66.35	46.00	6,64,716
Jul 2011	62.85	+8.5%	57.80	69.10	53.50	6,14,018
Jun 2011	57.90	−0.3%	58.00	65.40	54.20	6,64,010
May 2011	58.05	−6.1%	62.00	71.30	56.15	17,60,712
Apr 2011	61.80	+1.9%	60.50	68.00	60.50	4,14,432
Mar 2011	60.65	+20.0%	51.85	66.90	50.40	12,68,957
Feb 2011	50.55	−13.2%	59.95	64.50	46.50	7,26,571
Jan 2011	58.25	−14.3%	68.00	74.80	56.15	7,36,194
Dec 2010	68.00	−8.4%	75.90	85.00	64.75	12,34,141
Nov 2010	74.25	+17.9%	62.00	99.45	60.05	11,54,428
Oct 2010	63.00	−3.4%	67.75	69.90	62.00	4,40,955
Sep 2010	65.20	+21.6%	55.75	73.30	52.30	11,78,244
Aug 2010	53.60	−11.6%	61.05	65.00	52.55	33,23,370
Jul 2010	60.65	+32.7%	45.00	62.50	44.85	91,72,838
Jun 2010	45.70	+1.0%	45.60	48.70	42.60	3,16,577
May 2010	45.25	−12.6%	51.00	51.95	40.30	3,58,066
Apr 2010	51.80	+2.0%	50.95	59.15	50.00	13,22,065
Mar 2010	50.80	+15.8%	44.40	53.00	44.25	9,67,877
Feb 2010	43.85	−10.4%	48.95	51.05	41.20	4,68,673
Jan 2010	48.95	−7.8%	54.20	60.00	45.00	18,09,442
Dec 2009	53.10	+2.3%	52.20	54.75	48.10	14,17,304
Nov 2009	51.90	+5.0%	49.00	62.00	45.25	25,47,801
Oct 2009	49.45	−20.0%	61.50	64.90	47.75	34,80,884
Sep 2009	61.80	−4.8%	63.80	74.30	52.15	29,45,423
Aug 2009	64.95	+6.8%	60.75	69.00	55.00	9,63,564
Jul 2009	60.80	−3.7%	63.90	66.45	50.05	9,17,747
Jun 2009	63.15	+13.1%	58.65	74.95	54.25	15,76,442
May 2009	55.85	+65.2%	36.50	55.90	35.00	11,26,648
Apr 2009	33.80	+43.5%	23.95	39.90	23.75	13,57,575
Mar 2009	23.55	−10.5%	25.10	26.50	20.70	9,97,699
Feb 2009	26.30	−17.6%	31.85	35.95	25.10	16,88,327
Jan 2009	31.90	−10.4%	36.85	49.55	26.05	3,04,346
Dec 2008	35.60	+8.0%	31.05	43.00	29.20	1,18,956
Nov 2008	32.95	−17.1%	42.00	49.00	28.65	58,329
Oct 2008	39.75	−42.6%	70.35	86.90	38.25	59,335
Sep 2008	69.30	−33.0%	104.35	108.80	60.85	87,045
Aug 2008	103.50	+5.2%	99.00	119.00	96.40	2,80,282
Jul 2008	98.40	−19.4%	120.00	125.25	94.10	5,75,843
Jun 2008	122.05	−31.6%	176.00	180.00	121.10	5,16,482
May 2008	178.45	−19.8%	223.15	229.80	175.00	29,782
Apr 2008	222.60	−9.1%	225.00	262.95	216.25	1,13,470
Mar 2008	244.95	−4.9%	256.00	268.80	203.30	14,87,463
Feb 2008	257.55	−4.7%	262.00	273.00	231.00	30,009
Jan 2008	270.20	−5.7%	299.00	300.00	211.25	3,59,819
Dec 2007	286.40	−3.3%	292.15	320.00	283.00	2,68,118
Nov 2007	296.05	−6.1%	310.00	360.00	281.75	11,45,626
Oct 2007	315.15	+36.9%	239.95	340.00	216.30	17,52,817
Sep 2007	230.15	−4.0%	248.70	250.00	222.05	4,68,710
Aug 2007	239.85	+3.3%	227.00	256.00	205.30	9,01,366
Jul 2007	232.15	+11.8%	206.00	250.90	200.45	21,97,918
Jun 2007	207.70	+4.9%	200.50	217.00	176.00	4,34,031
May 2007	197.95	−0.4%	201.00	218.50	190.10	7,18,021
Apr 2007	198.65	+3.5%	188.00	215.00	182.00	10,03,092
Mar 2007	192.00	−4.1%	210.00	217.00	172.65	16,63,392
Feb 2007	200.15	−16.3%	239.95	272.40	195.00	17,42,818
Jan 2007	239.15	–	255.20	260.00	225.25	14,41,832

₹ 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	69.10	70.40	68.12	69.06	69.09	3,58,752	50.1%
27 Oct 2026	68.54	71.00	67.96	68.96	69.61	4,63,906	52.8%
26 Oct 2026	68.65	72.04	67.56	68.28	69.52	3,90,567	46.6%
23 Oct 2026	72.06	72.42	67.51	69.35	69.08	3,89,652	43.0%
22 Oct 2026	73.15	74.00	71.16	71.88	72.46	3,90,587	42.8%
21 Oct 2026	78.75	79.56	72.21	73.13	74.45	5,38,062	47.0%
19 Oct 2026	80.65	81.11	78.20	78.41	79.18	1,83,805	61.2%
16 Oct 2026	80.80	82.93	79.83	80.23	81.31	9,95,317	48.8%
15 Oct 2026	85.30	86.80	80.26	80.71	83.95	9,11,319	46.0%
14 Oct 2026	83.19	86.50	82.49	85.30	84.55	2,86,253	32.8%
13 Oct 2026	82.99	84.42	81.18	83.19	82.81	1,67,557	40.1%
12 Oct 2026	77.10	84.76	77.10	82.99	83.13	11,59,895	23.4%
9 Oct 2026	78.90	80.02	77.00	77.63	78.58	5,86,920	47.4%
8 Oct 2026	82.16	82.29	78.64	78.90	79.97	4,16,999	55.8%
7 Oct 2026	83.50	83.67	81.81	82.75	82.88	6,06,001	49.5%
6 Oct 2026	82.95	84.90	82.80	83.77	83.62	2,10,104	49.6%
5 Oct 2026	84.99	85.33	82.13	82.69	83.05	5,55,619	54.3%
1 Oct 2026	86.63	86.97	83.50	84.18	85.93	7,66,183	48.9%
30 Sep 2026	86.01	89.29	85.74	88.12	87.84	9,05,412	49.8%
29 Sep 2026	84.05	87.50	82.60	86.75	85.65	15,05,725	48.9%
28 Sep 2026	87.96	88.00	84.12	84.61	85.34	2,47,437	64.8%
25 Sep 2026	90.01	90.32	87.25	87.96	88.28	3,43,465	61.5%

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
27 Oct 2008	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.