Nitin Spinners share price history

NSE: NITINSPINBSE: 532698Textiles & ApparelsSmall Cap

Nitin Spinners Limited · Face value ₹10 · Listed Feb 2006

₹639.00₹22.90 (3.72%)BSE ₹638.30

Share price at the NSE close on 28 Oct 2026. Previous close ₹616.10.

28 Oct: open ₹610.55, high ₹649.90, low ₹607.30

52-week range of traded prices to 28 Oct 2026

₹302.20Low, 21 Jan 2026₹667.00High, 16 Oct 2026

Next results date: the board meets on 31 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹3,592 Cr1,099th largest listed
P/E: 16.96
P/B: 2.44
Dividend yield: 0.47%
ROE: 15.2%
ROCE: 13.4%
Debt to equity: 0.76
Volume, NSE: 1,66,51938.8% delivered

Nitin Spinners share price by year, month and day

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

Nitin Spinners' share price is on record from 2 Jan 2007, when it closed at ₹15.60, to 28 Oct 2026. Its highest close was ₹655.10 on 8 Sep 2026 and its lowest ₹3.50 on 4 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	639.00	+103.0%	655.10	307.45	314.80	667.00	302.20	6,94,61,880
2025	314.85	−29.0%	447.00	302.45	445.00	455.00	290.50	2,56,77,847
2024	443.15	+37.1%	487.65	304.75	324.95	494.35	293.00	4,82,59,102
2023	323.25	+59.4%	367.90	201.55	206.90	369.95	195.60	4,91,84,469
2022	202.85	−22.1%	338.50	182.95	259.80	345.00	181.90	3,98,89,729
2021	260.40	+270.7%	281.15	71.25	71.00	295.00	69.60	8,85,14,885
2020	70.25	+37.6%	75.70	25.30	48.90	76.95	24.00	1,68,64,297
2019	51.05	−46.9%	95.40	45.35	95.00	97.25	44.20	82,53,324
2018	96.20	−16.8%	123.25	73.55	115.05	129.00	63.80	2,29,16,649
2017	115.60	+66.7%	139.05	71.45	69.30	144.90	69.15	4,32,63,675
2016	69.35	−12.1%	84.20	49.30	79.00	86.50	48.00	3,34,20,695
2015	78.90	+182.8%	105.90	27.75	27.80	107.65	26.25	6,77,37,911
2014	27.90	+62.7%	31.75	14.05	17.25	32.50	13.95	3,63,59,420
2013	17.15	+63.3%	17.95	8.90	11.00	18.45	8.50	87,14,731
2012	10.50	+73.6%	10.50	5.90	6.00	11.25	5.75	26,00,334
2011	6.05	−55.0%	13.25	5.50	13.55	13.90	5.20	59,06,093
2010	13.45	+66.0%	16.95	7.00	8.00	17.95	6.00	2,28,02,748
2009	8.10	+90.6%	8.95	3.50	4.35	9.45	3.20	58,49,882
2008	4.25	−84.0%	27.15	3.95	29.15	29.15	3.60	1,80,93,637
2007	26.50	–	26.50	11.10	13.80	26.50	11.00	3,47,88,576

₹ 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	639.00	+6.8%	595.00	667.00	579.00	22,89,795
Sep 2026	598.30	−4.6%	636.00	665.50	592.00	22,43,708
Aug 2026	627.40	+15.3%	545.95	647.85	525.55	73,29,039
Jul 2026	544.20	−4.9%	575.05	580.50	518.45	16,79,545
Jun 2026	572.00	+16.9%	504.20	575.00	495.50	35,42,806
May 2026	489.35	+5.9%	461.00	544.95	461.00	54,27,420
Apr 2026	461.90	+34.5%	362.30	475.00	351.45	35,65,699
Mar 2026	343.40	−9.5%	375.00	382.95	340.45	24,97,563
Feb 2026	379.55	+15.0%	330.00	426.80	312.10	3,98,47,216
Jan 2026	330.00	+4.8%	314.80	349.00	302.20	10,39,089
Dec 2025	314.85	−4.3%	329.05	331.00	308.95	7,41,925
Nov 2025	329.10	−0.9%	332.25	345.95	302.40	21,08,886
Oct 2025	332.25	+2.0%	328.40	346.15	308.00	17,29,557
Sep 2025	325.80	−6.5%	344.50	358.10	325.10	14,37,827
Aug 2025	348.40	−5.3%	367.75	387.70	324.05	14,74,941
Jul 2025	367.75	−6.5%	396.90	409.90	362.85	16,23,773
Jun 2025	393.50	+1.0%	387.65	415.00	360.50	18,30,544
May 2025	389.65	+10.8%	354.90	424.95	351.00	38,02,833
Apr 2025	351.80	+10.3%	320.00	384.30	295.25	28,49,762
Mar 2025	319.00	+3.6%	307.70	356.80	290.50	25,67,245
Feb 2025	307.85	−25.6%	417.50	438.95	300.00	25,39,347
Jan 2025	414.00	−6.6%	445.00	455.00	361.10	29,71,207
Dec 2024	443.15	+9.3%	404.85	494.35	402.30	54,73,469
Nov 2024	405.30	−2.6%	421.90	433.20	357.10	33,79,633
Oct 2024	416.10	+8.6%	381.50	424.90	351.25	25,00,185
Sep 2024	383.30	−9.1%	425.95	449.90	380.00	21,71,359
Aug 2024	421.85	−0.8%	425.35	474.00	400.00	70,18,872
Jul 2024	425.40	+19.2%	360.00	447.05	344.95	1,10,47,223
Jun 2024	356.75	+13.4%	324.00	366.30	293.00	22,70,894
May 2024	314.70	−15.7%	374.75	380.00	305.00	21,53,766
Apr 2024	373.40	+14.9%	324.60	377.90	324.60	19,27,955
Mar 2024	324.85	−8.4%	358.50	366.75	300.00	18,75,752
Feb 2024	354.50	−2.0%	363.15	394.60	334.30	39,73,979
Jan 2024	361.80	+11.9%	324.95	368.65	313.05	44,66,015
Dec 2023	323.25	−9.7%	360.15	369.95	317.20	34,56,602
Nov 2023	358.10	+25.6%	286.00	365.70	275.95	90,68,186
Oct 2023	285.20	−2.4%	294.50	310.15	260.50	26,45,645
Sep 2023	292.10	−7.6%	320.80	322.80	276.15	28,07,596
Aug 2023	316.10	+36.8%	230.10	335.00	227.00	76,05,810
Jul 2023	231.00	−13.4%	264.25	271.85	228.55	26,16,433
Jun 2023	266.85	+2.6%	258.00	282.00	248.00	32,86,663
May 2023	260.15	+5.7%	246.25	277.80	231.55	48,86,071
Apr 2023	246.10	+9.3%	225.00	265.00	224.55	40,07,996
Mar 2023	225.25	+8.9%	209.90	232.50	205.15	32,26,570
Feb 2023	206.80	+1.2%	207.00	223.75	199.05	19,90,118
Jan 2023	204.40	+0.8%	206.90	228.50	195.60	35,86,779
Dec 2022	202.85	−1.6%	208.00	214.00	183.00	21,69,041
Nov 2022	206.20	+2.9%	204.00	210.00	182.00	24,11,429
Oct 2022	200.45	−8.0%	217.80	222.00	198.80	14,32,877
Sep 2022	217.80	−1.7%	223.50	239.75	208.00	44,58,088
Aug 2022	221.65	+7.0%	207.15	224.00	197.00	40,93,562
Jul 2022	207.10	+2.6%	203.90	217.80	195.15	20,03,155
Jun 2022	201.85	−7.9%	218.00	248.00	181.90	25,33,997
May 2022	219.20	−11.0%	245.00	247.95	197.15	44,55,981
Apr 2022	246.40	+8.8%	227.00	278.00	227.00	29,97,748
Mar 2022	226.40	−14.5%	266.90	277.00	225.00	24,47,831
Feb 2022	264.65	−11.4%	305.00	345.00	250.65	55,55,161
Jan 2022	298.55	+14.7%	259.80	323.90	255.20	53,30,859
Dec 2021	260.40	+10.6%	235.95	267.60	227.05	27,60,849
Nov 2021	235.45	+3.2%	233.00	294.45	220.00	74,48,495
Oct 2021	228.10	+7.4%	212.00	240.85	201.45	28,35,131
Sep 2021	212.30	+3.9%	205.00	232.50	185.90	30,14,181
Aug 2021	204.40	−16.7%	247.00	295.00	185.20	1,16,30,479
Jul 2021	245.40	+67.8%	149.35	252.00	142.00	1,99,72,446
Jun 2021	146.25	+19.9%	124.90	150.50	114.50	1,17,96,958
May 2021	121.95	+38.8%	87.85	125.00	84.60	1,92,34,187
Apr 2021	87.85	+8.8%	80.80	91.95	77.00	22,01,798
Mar 2021	80.75	+2.0%	79.10	93.20	78.00	35,27,281
Feb 2021	79.15	−1.1%	83.00	85.00	69.75	20,85,023
Jan 2021	80.00	+13.9%	71.00	96.30	69.60	20,08,057
Dec 2020	70.25	+18.2%	59.00	76.95	56.90	12,13,456
Nov 2020	59.45	+15.8%	55.00	60.50	41.15	15,57,061
Oct 2020	51.35	+35.3%	38.50	52.50	37.50	31,18,210
Sep 2020	37.95	−3.4%	39.20	41.00	35.05	8,75,192
Aug 2020	39.30	+4.1%	37.30	43.25	36.95	13,12,127
Jul 2020	37.75	−7.8%	40.40	42.95	36.45	14,45,513
Jun 2020	40.95	+38.8%	31.20	55.00	30.10	36,16,080
May 2020	29.50	−7.8%	31.80	32.40	27.00	2,66,423
Apr 2020	32.00	+14.1%	28.15	35.90	26.00	6,17,088
Mar 2020	28.05	−39.2%	47.90	47.95	24.00	10,95,318
Feb 2020	46.15	−16.8%	55.00	60.00	45.35	5,63,961
Jan 2020	55.45	+8.6%	48.90	63.95	48.90	11,83,868
Dec 2019	51.05	+1.7%	50.60	52.95	45.80	5,02,976
Nov 2019	50.20	−10.7%	56.15	58.35	44.20	7,95,174
Oct 2019	56.20	+13.9%	50.80	60.05	47.05	6,37,760
Sep 2019	49.35	+0.5%	47.25	56.50	46.80	5,14,116
Aug 2019	49.10	−9.5%	51.20	57.00	46.00	7,80,025
Jul 2019	54.25	−24.0%	71.30	74.90	51.20	6,34,464
Jun 2019	71.40	−13.3%	82.50	82.50	68.20	3,73,222
May 2019	82.35	+1.5%	81.85	83.80	72.30	4,99,503
Apr 2019	81.10	−11.6%	92.00	92.00	76.65	3,75,849
Mar 2019	91.70	+20.3%	77.50	94.50	76.50	7,80,051
Feb 2019	76.25	−8.4%	83.30	94.90	72.05	6,97,706
Jan 2019	83.20	−13.5%	95.00	97.25	81.90	16,62,478
Dec 2018	96.20	+12.1%	83.65	99.40	81.00	18,72,572
Nov 2018	85.85	+5.5%	81.90	91.00	79.65	10,87,875
Oct 2018	81.40	−2.3%	82.95	85.50	63.80	11,53,913
Sep 2018	83.35	−9.5%	90.60	97.80	77.95	10,33,022
Aug 2018	92.10	+1.9%	92.05	98.00	85.35	12,10,335
Jul 2018	90.35	+3.7%	87.15	96.00	77.50	10,90,733
Jun 2018	87.10	−2.8%	90.40	95.75	83.00	10,01,421
May 2018	89.65	−15.1%	105.70	105.70	83.90	19,29,619
Apr 2018	105.55	+7.5%	100.95	107.50	98.15	13,95,974
Mar 2018	98.15	−6.5%	104.85	107.80	94.00	19,95,399
Feb 2018	104.95	−12.4%	120.50	122.45	103.80	31,53,298
Jan 2018	119.75	+3.6%	115.05	129.00	108.30	59,92,488
Dec 2017	115.60	+7.7%	108.90	120.50	104.10	39,77,327
Nov 2017	107.30	−5.9%	115.20	129.25	103.00	41,38,269
Oct 2017	114.05	+8.0%	106.05	120.00	103.60	29,52,473
Sep 2017	105.60	−14.5%	122.90	125.05	101.85	18,36,451
Aug 2017	123.55	−2.2%	127.05	135.00	102.55	22,01,264
Jul 2017	126.30	+2.6%	124.00	142.00	122.15	22,53,169
Jun 2017	123.10	−2.3%	128.60	135.00	118.00	16,52,717
May 2017	126.05	−4.7%	132.00	144.90	114.50	31,59,048
Apr 2017	132.25	+10.0%	120.85	137.50	120.85	32,57,595
Mar 2017	120.20	+24.3%	96.80	123.90	90.40	55,46,345
Feb 2017	96.70	+25.9%	77.00	102.35	77.00	89,54,270
Jan 2017	76.80	+10.7%	69.30	83.50	69.15	33,34,747
Dec 2016	69.35	−3.7%	72.75	74.90	65.90	10,76,299
Nov 2016	72.00	−6.2%	78.40	78.40	62.15	26,05,504
Oct 2016	76.75	+10.2%	69.85	77.50	68.00	21,85,752
Sep 2016	69.65	+3.0%	67.55	79.80	66.75	38,38,482
Aug 2016	67.60	−6.9%	72.40	80.00	66.50	25,34,768
Jul 2016	72.60	−9.6%	81.15	81.70	71.70	20,06,221
Jun 2016	80.30	+28.6%	62.85	86.00	62.00	74,23,054
May 2016	62.45	−11.7%	71.20	74.65	60.05	24,54,220
Apr 2016	70.75	+19.8%	59.00	74.95	57.20	18,71,943
Mar 2016	59.05	+19.8%	49.55	59.95	49.35	15,19,783
Feb 2016	49.30	−30.9%	72.90	72.90	48.00	19,66,315
Jan 2016	71.35	−9.6%	79.00	86.50	61.00	39,38,354
Dec 2015	78.90	+15.6%	68.70	82.20	60.35	64,95,456
Nov 2015	68.25	+8.7%	62.00	72.00	53.10	48,83,161
Oct 2015	62.80	+10.7%	57.85	70.90	55.55	44,79,591
Sep 2015	56.75	−15.4%	66.15	69.50	53.60	25,88,414
Aug 2015	67.05	−23.2%	87.90	107.65	62.65	79,79,659
Jul 2015	87.25	+10.7%	80.45	87.55	73.00	91,30,046
Jun 2015	78.80	+69.6%	46.95	78.80	46.20	1,52,85,803
May 2015	46.45	0.0%	48.00	49.00	42.50	43,67,050
Apr 2015	46.45	+55.6%	30.30	50.00	29.60	81,89,140
Mar 2015	29.85	−1.6%	30.00	31.00	26.25	11,64,807
Feb 2015	30.35	+5.4%	29.20	32.00	28.35	19,62,379
Jan 2015	28.80	+3.2%	27.80	31.25	27.15	12,12,405
Dec 2014	27.90	−4.8%	30.40	32.50	25.25	24,82,076
Nov 2014	29.30	+11.6%	26.75	31.70	26.25	42,13,433
Oct 2014	26.25	−3.1%	27.45	27.75	23.85	12,03,156
Sep 2014	27.10	+5.2%	26.50	30.30	24.80	58,31,593
Aug 2014	25.75	+10.8%	23.25	27.25	20.50	29,76,372
Jul 2014	23.25	0.0%	23.15	25.15	19.25	29,26,300
Jun 2014	23.25	+24.3%	18.80	25.10	18.55	75,65,830
May 2014	18.70	+4.8%	17.75	20.20	15.05	34,49,133
Apr 2014	17.85	+27.0%	14.15	18.40	14.05	12,42,328
Mar 2014	14.05	−7.6%	15.25	15.95	13.95	5,58,358
Feb 2014	15.20	−5.6%	16.45	17.35	14.55	7,88,435
Jan 2014	16.10	−6.1%	17.25	18.90	15.10	31,22,406
Dec 2013	17.15	+22.5%	16.25	18.45	12.30	47,49,313
Nov 2013	14.00	+29.6%	10.10	14.40	10.10	9,57,676
Oct 2013	10.80	+9.6%	9.90	11.00	9.75	2,94,375
Sep 2013	9.85	+1.5%	9.65	10.00	9.50	1,49,166
Aug 2013	9.70	−5.4%	10.05	10.25	9.45	2,97,105
Jul 2013	10.25	+1.0%	10.30	10.90	9.50	2,67,067
Jun 2013	10.15	+8.6%	9.35	10.35	9.15	2,98,351
May 2013	9.35	−7.9%	10.20	10.35	9.15	2,39,690
Apr 2013	10.15	+12.2%	9.25	10.90	8.55	1,43,680
Mar 2013	9.05	−9.0%	9.75	10.65	8.50	2,94,712
Feb 2013	9.95	−12.3%	11.20	12.25	9.80	4,25,470
Jan 2013	11.35	+8.1%	11.00	11.40	8.55	5,98,126
Dec 2012	10.50	+16.7%	8.95	11.25	8.15	2,86,097
Nov 2012	9.00	+10.4%	8.05	10.00	8.05	3,14,478
Oct 2012	8.15	+10.9%	8.25	10.00	7.25	2,39,733
Sep 2012	7.35	+5.0%	6.80	7.90	6.80	1,63,887
Aug 2012	7.00	+2.2%	6.65	7.35	6.30	2,37,739
Jul 2012	6.85	+5.4%	6.65	8.20	6.20	1,48,580
Jun 2012	6.50	+4.0%	6.20	6.95	6.10	1,22,694
May 2012	6.25	+3.3%	5.95	6.80	5.80	2,17,698
Apr 2012	6.05	−6.9%	6.20	6.95	5.85	1,52,405
Mar 2012	6.50	−9.7%	7.05	7.25	6.10	2,14,078
Feb 2012	7.20	+4.3%	6.90	8.00	6.55	3,22,044
Jan 2012	6.90	+14.0%	6.00	7.40	5.75	1,80,901
Dec 2011	6.05	+1.7%	6.05	6.90	5.20	1,48,450
Nov 2011	5.95	−7.8%	6.50	7.00	5.50	3,38,243
Oct 2011	6.45	−2.3%	6.10	7.00	5.45	2,23,262
Sep 2011	6.60	−0.8%	6.95	7.50	6.15	1,81,296
Aug 2011	6.65	−21.8%	8.20	8.50	5.55	4,27,123
Jul 2011	8.50	0.0%	8.50	10.15	8.00	3,35,234
Jun 2011	8.50	−15.4%	9.80	10.90	8.00	3,73,622
May 2011	10.05	−17.3%	12.30	13.20	9.10	7,90,222
Apr 2011	12.15	+8.5%	10.55	13.15	10.55	5,54,335
Mar 2011	11.20	−0.4%	11.05	11.95	10.25	3,97,055
Feb 2011	11.25	−11.8%	12.85	13.30	10.55	8,07,762
Jan 2011	12.75	−5.2%	13.55	13.90	10.55	13,29,489
Dec 2010	13.45	−0.7%	13.60	14.75	9.15	15,02,931
Nov 2010	13.55	+3.8%	13.20	17.95	11.80	42,53,633
Oct 2010	13.05	+10.1%	11.70	14.90	11.60	32,86,537
Sep 2010	11.85	+11.3%	10.45	14.85	10.45	26,59,275
Aug 2010	10.65	+15.8%	9.45	13.30	9.20	51,76,361
Jul 2010	9.20	+3.4%	8.30	9.70	8.00	7,91,496
Jun 2010	8.90	+14.8%	7.65	9.85	7.40	14,30,895
May 2010	7.75	−11.9%	8.95	8.95	6.25	5,35,418
Apr 2010	8.80	+17.3%	7.35	10.40	7.35	12,46,660
Mar 2010	7.50	+2.0%	7.70	9.00	6.00	3,24,972
Feb 2010	7.35	−0.7%	7.45	8.45	7.10	2,78,936
Jan 2010	7.40	−8.6%	8.00	10.20	7.30	13,15,634
Dec 2009	8.10	+14.9%	7.10	9.45	7.00	10,69,988
Nov 2009	7.05	+16.5%	6.20	8.25	5.60	5,60,412
Oct 2009	6.05	−20.4%	7.40	7.80	5.90	2,66,713
Sep 2009	7.60	+16.9%	6.50	9.15	6.15	6,56,138
Aug 2009	6.50	+8.3%	6.00	6.95	5.70	2,86,561
Jul 2009	6.00	+1.7%	6.20	6.50	5.00	1,74,743
Jun 2009	5.90	−32.2%	8.70	8.70	5.65	2,74,384
May 2009	8.70	+81.3%	5.00	9.10	4.25	11,86,790
Apr 2009	4.80	+29.7%	3.80	6.60	3.50	4,46,955
Mar 2009	3.70	−5.1%	3.70	4.00	3.20	3,15,215
Feb 2009	3.90	−3.7%	4.00	4.35	3.50	1,83,121
Jan 2009	4.05	−4.7%	4.35	5.50	3.70	4,28,862
Dec 2008	4.25	+6.3%	4.00	5.35	3.60	2,98,412
Nov 2008	4.00	−13.0%	4.60	5.35	3.90	1,91,869
Oct 2008	4.60	−39.1%	7.20	7.85	3.80	3,18,854
Sep 2008	7.55	−19.7%	9.25	10.00	6.75	4,57,342
Aug 2008	9.40	+1.6%	9.05	11.30	8.60	3,95,292
Jul 2008	9.25	+0.5%	8.85	10.75	8.10	5,71,334
Jun 2008	9.20	−24.6%	12.00	12.30	9.00	7,81,481
May 2008	12.20	−6.5%	13.00	14.25	11.70	10,13,635
Apr 2008	13.05	+23.7%	10.75	14.70	10.05	9,62,631
Mar 2008	10.55	−25.2%	13.55	14.20	9.10	11,27,888
Feb 2008	14.10	−2.4%	14.10	15.75	12.20	13,24,947
Jan 2008	14.45	−45.5%	29.15	29.15	13.55	1,06,49,952
Dec 2007	26.50	+101.5%	13.65	26.50	12.85	1,14,83,551
Nov 2007	13.15	+12.4%	12.80	15.85	11.00	12,56,629
Oct 2007	11.70	−15.8%	14.30	15.45	11.50	8,32,872
Sep 2007	13.90	+1.8%	13.85	15.40	13.20	9,19,337
Aug 2007	13.65	−2.2%	13.75	14.00	11.65	7,82,652
Jul 2007	13.95	−9.7%	15.45	16.00	13.30	13,05,825
Jun 2007	15.45	−8.0%	17.20	18.00	14.70	12,55,743
May 2007	16.80	+6.0%	16.90	18.45	15.10	13,17,518
Apr 2007	15.85	−4.8%	16.70	17.80	14.10	18,21,992
Mar 2007	16.65	+8.8%	15.00	18.15	13.00	20,54,117
Feb 2007	15.30	−23.5%	20.35	22.30	14.75	40,94,262
Jan 2007	20.00	–	13.80	23.30	13.80	76,64,078

₹ 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	610.55	649.90	607.30	639.00	635.54	1,66,519	38.8%
27 Oct 2026	611.00	626.05	605.80	616.10	616.76	62,473	51.3%
26 Oct 2026	600.50	612.70	591.85	609.15	605.12	1,09,104	56.9%
23 Oct 2026	619.00	625.20	598.00	601.75	607.15	1,37,279	54.2%
22 Oct 2026	618.95	637.45	612.60	622.95	625.09	1,01,779	40.6%
21 Oct 2026	652.00	652.00	615.00	619.70	626.56	1,25,735	54.3%
19 Oct 2026	658.35	658.45	639.10	646.10	648.55	1,12,445	49.4%
16 Oct 2026	624.80	667.00	624.80	653.85	654.70	5,58,125	27.4%
15 Oct 2026	646.75	646.75	617.05	621.70	626.18	72,003	57.7%
14 Oct 2026	605.30	649.00	605.30	642.75	633.88	1,75,395	54.5%
13 Oct 2026	618.00	618.00	596.20	609.50	603.90	1,06,075	43.7%
12 Oct 2026	614.90	638.00	609.10	614.95	623.98	1,01,916	45.1%
9 Oct 2026	600.80	612.30	591.40	608.80	601.39	70,145	44.1%
8 Oct 2026	615.60	615.60	595.00	596.40	603.33	79,233	59.6%
7 Oct 2026	618.00	620.25	611.20	615.60	615.13	35,647	64.1%
6 Oct 2026	604.75	621.00	602.95	616.35	614.74	63,407	59.7%
5 Oct 2026	597.60	612.50	595.30	604.75	604.03	83,708	54.8%
1 Oct 2026	595.00	598.00	579.00	594.60	588.00	1,28,807	37.1%
30 Sep 2026	610.60	615.95	595.70	598.30	603.90	46,740	52.0%
29 Sep 2026	593.10	617.00	592.00	606.15	604.04	75,325	45.8%
28 Sep 2026	616.00	616.00	592.65	596.45	603.90	35,619	53.7%
25 Sep 2026	610.00	614.00	604.95	612.35	609.32	23,745	47.8%

Prices in ₹ per share as traded, not adjusted.