National Oxygen share price history

BSE: 507813Chemicals & PetrochemicalsSmall Cap

National Oxygen Ltd. · Face value ₹10 · Listed Feb 1986

₹55.13₹0.03 (0.05%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹55.16.

29 Oct: open ₹57.10, high ₹57.10, low ₹54.20

52-week range of traded prices to 29 Oct 2026

₹42.50Low, 29 Jun 2026₹132.50High, 14 Nov 2025

Market cap: ₹28 Cr3,671st largest listed
P/E: 16.35
P/E without one-offs: 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: −25.6%
Debt to equity: Net worth zero or below
Volume, BSE: 829

National Oxygen share price by year, month and day

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

National Oxygen's share price is on record from 2 Jan 2007, when it closed at ₹50.50, to 29 Oct 2026. Its highest close was ₹229.75 on 13 Jan 2022 and its lowest ₹16.60 on 3 Aug 2018. 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	55.13	−26.7%	93.46	47.62	72.85	94.90	42.50	8,78,310
2025BSE close	75.25	−43.7%	151.15	75.25	130.35	165.00	71.80	4,56,891
2024BSE close	133.75	−1.0%	163.90	100.70	139.00	184.90	96.10	10,03,004
2023BSE close	135.05	−21.0%	162.45	65.00	162.45	162.45	62.00	5,73,269
2022BSE close	171.00	+15.3%	229.75	70.45	155.65	233.90	69.05	14,23,067
2021BSE close	148.25	+280.1%	148.25	32.65	37.05	148.25	31.70	5,15,087
2020BSE close	39.00	0.0%	47.00	23.75	42.35	47.00	22.60	4,36,854
2019BSE close	39.00	−5.6%	60.55	32.30	39.25	65.40	28.05	6,15,701
2018BSE close	41.30	−10.4%	51.00	16.60	43.40	52.80	16.60	2,17,352
2017BSE close	46.10	+20.5%	47.70	36.00	37.95	49.90	32.55	1,91,371
2016BSE close	38.25	−13.1%	53.30	32.00	43.10	57.00	31.60	1,48,668
2015BSE close	44.00	−13.7%	54.00	39.10	49.90	57.50	36.10	1,55,118
2014BSE close	51.00	+36.0%	62.95	33.25	35.65	70.70	33.25	1,72,496
2013BSE close	37.50	−10.7%	48.00	32.10	41.55	48.00	32.10	47,453
2012BSE close	42.00	+1.7%	51.50	38.50	39.45	54.00	36.80	1,58,848
2011BSE close	41.30	−29.8%	74.65	37.20	56.60	76.40	34.50	3,47,564
2010BSE close	58.85	+44.4%	80.30	32.90	39.20	83.90	32.20	9,73,936
2009BSE close	40.75	+35.8%	40.75	20.40	30.00	44.25	20.20	2,59,399
2008BSE close	30.00	−63.9%	90.40	21.05	87.00	95.10	20.50	14,82,737
2007BSE close	83.20	–	83.20	39.20	50.55	84.30	33.60	13,96,415

₹ 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 farBSE close	55.13	+2.8%	54.00	60.70	54.00	18,182
Sep 2026BSE close	53.61	−9.0%	58.90	61.90	52.00	18,004
Aug 2026BSE close	58.90	+3.6%	59.86	63.01	55.31	52,757
Jul 2026BSE close	56.86	+15.9%	50.07	64.79	48.98	98,301
Jun 2026BSE close	49.08	−31.8%	72.65	78.00	42.50	3,91,262
May 2026BSE close	72.01	+4.0%	70.00	84.65	68.15	47,669
Apr 2026BSE close	69.21	+21.4%	65.00	73.55	60.00	51,411
Mar 2026BSE close	57.02	−20.1%	62.00	76.11	57.00	1,34,651
Feb 2026BSE close	71.38	−21.1%	87.21	92.40	68.00	33,821
Jan 2026BSE close	90.49	+20.3%	72.85	94.90	72.85	32,252
Dec 2025BSE close	75.25	−31.3%	112.90	112.90	71.80	87,356
Nov 2025BSE close	109.60	+5.3%	104.60	132.50	100.00	33,755
Oct 2025BSE close	104.10	−6.1%	111.00	118.90	95.00	26,942
Sep 2025BSE close	110.90	−7.6%	120.00	129.80	107.00	11,640
Aug 2025BSE close	120.00	−9.2%	133.00	141.00	116.00	11,436
Jul 2025BSE close	132.10	+10.1%	124.40	147.45	117.00	60,111
Jun 2025BSE close	119.95	+5.2%	114.20	143.00	99.30	55,322
May 2025BSE close	114.05	+14.0%	105.00	120.00	94.95	36,835
Apr 2025BSE close	100.05	−6.5%	107.00	114.00	96.60	14,575
Mar 2025BSE close	107.00	−2.7%	109.00	120.00	102.50	21,395
Feb 2025BSE close	110.00	−11.3%	125.95	134.80	104.00	15,550
Jan 2025BSE close	124.00	−7.3%	130.35	165.00	115.50	81,974
Dec 2024BSE close	133.75	+7.5%	124.45	144.00	120.00	34,474
Nov 2024BSE close	124.45	−7.0%	134.90	136.90	114.90	19,474
Oct 2024BSE close	133.80	−1.7%	137.60	139.90	125.00	29,958
Sep 2024BSE close	136.15	−5.1%	145.00	147.90	131.10	53,100
Aug 2024BSE close	143.45	+4.7%	137.00	153.40	126.10	67,596
Jul 2024BSE close	137.00	−4.9%	145.00	148.80	130.00	63,119
Jun 2024BSE close	144.00	+1.8%	143.00	155.00	135.00	61,502
May 2024BSE close	141.40	−7.0%	155.00	179.00	121.50	1,80,886
Apr 2024BSE close	152.10	+37.9%	112.00	184.90	108.65	3,08,055
Mar 2024BSE close	110.30	−5.7%	118.00	124.25	96.10	30,532
Feb 2024BSE close	117.00	+4.9%	114.30	129.90	108.75	58,341
Jan 2024BSE close	111.55	−17.4%	139.00	140.50	107.50	95,967
Dec 2023BSE close	135.05	+12.4%	124.00	154.05	107.20	1,34,694
Nov 2023BSE close	120.15	+10.7%	106.25	124.80	106.25	30,776
Oct 2023BSE close	108.50	−5.7%	115.00	117.95	100.75	24,012
Sep 2023BSE close	115.00	−10.4%	126.00	130.50	112.20	47,296
Aug 2023BSE close	128.39	+37.5%	96.39	159.90	82.50	1,48,803
Jul 2023BSE close	93.38	+6.1%	87.00	110.30	84.00	43,455
Jun 2023BSE close	87.99	+1.9%	86.38	90.30	82.81	32,071
May 2023BSE close	86.38	+1.9%	85.70	92.69	80.50	32,480
Apr 2023BSE close	84.75	−2.0%	82.32	97.59	80.01	34,424
Mar 2023BSE close	86.45	+26.7%	64.84	105.40	62.00	35,071
Feb 2023BSE close	68.25	−48.5%	125.80	125.80	68.25	8,620
Jan 2023BSE close	132.40	−22.6%	162.45	162.45	132.40	1,567
Dec 2022BSE close	171.00	+58.2%	115.60	180.00	105.00	1,67,214
Nov 2022BSE close	108.10	−10.3%	120.00	124.95	102.65	64,309
Oct 2022BSE close	120.55	−14.0%	145.00	147.20	117.10	41,028
Sep 2022BSE close	140.20	−16.0%	166.95	174.95	128.75	84,250
Aug 2022BSE close	166.95	+11.9%	141.75	167.90	124.30	1,73,399
Jul 2022BSE close	149.20	+52.6%	95.00	185.95	88.45	2,55,984
Jun 2022BSE close	97.80	−0.5%	102.00	113.75	88.65	28,022
May 2022BSE close	98.30	−19.5%	127.50	127.50	86.20	40,123
Apr 2022BSE close	122.10	+43.6%	86.75	146.25	84.15	1,68,787
Mar 2022BSE close	85.05	+14.7%	70.45	105.00	69.05	88,347
Feb 2022BSE close	74.15	−43.4%	124.40	151.00	73.95	1,40,837
Jan 2022BSE close	130.90	−11.7%	155.65	233.90	130.90	1,70,767
Dec 2021BSE close	148.25	+105.3%	75.80	148.25	75.80	1,22,414
Nov 2021BSE close	72.20	+6.5%	69.20	72.20	59.05	52,787
Oct 2021BSE close	67.80	−2.9%	69.85	75.15	63.25	45,008
Sep 2021BSE close	69.85	−10.2%	75.50	80.50	65.55	43,238
Aug 2021BSE close	77.80	+34.8%	59.00	82.60	48.50	1,14,915
Jul 2021BSE close	57.70	+7.1%	52.85	62.20	42.10	78,703
Jun 2021BSE close	53.90	−11.2%	59.50	59.50	53.90	456
May 2021BSE close	60.70	−3.9%	61.90	61.90	60.70	1,065
Apr 2021BSE close	63.15	+68.6%	39.30	63.15	39.30	26,502
Mar 2021BSE close	37.45	+3.5%	36.05	39.85	31.70	13,625
Feb 2021BSE close	36.20	−22.2%	48.80	51.20	32.50	15,069
Jan 2021BSE close	46.50	+19.2%	37.05	48.40	37.05	1,305
Dec 2020BSE close	39.00	+5.4%	36.00	43.70	28.50	12,727
Nov 2020BSE close	37.00	−3.5%	38.35	42.25	37.00	2,726
Oct 2020BSE close	38.35	−14.1%	42.45	42.45	38.35	64
Sep 2020BSE close	44.65	+18.8%	36.55	47.00	34.80	16,321
Aug 2020BSE close	37.60	+6.4%	37.10	39.90	29.10	1,52,907
Jul 2020BSE close	35.35	−18.7%	43.40	43.40	35.35	1,817
Jun 2020BSE close	43.50	+80.5%	24.15	43.50	24.15	9,457
May 2020BSE close	24.10	−8.0%	25.00	25.00	22.60	1,096
Apr 2020BSE close	26.20	−11.2%	29.50	32.45	26.15	5,235
Mar 2020BSE close	29.50	−20.7%	37.15	37.15	25.00	2,18,744
Feb 2020BSE close	37.20	−12.7%	40.80	42.70	34.50	7,086
Jan 2020BSE close	42.60	+9.2%	42.35	44.90	36.15	8,674
Dec 2019BSE close	39.00	−9.3%	39.65	43.60	34.90	10,861
Nov 2019BSE close	43.00	+5.9%	40.60	44.60	36.00	10,085
Oct 2019BSE close	40.60	−5.7%	41.15	49.90	37.35	6,564
Sep 2019BSE close	43.05	+19.9%	35.30	43.90	32.30	7,214
Aug 2019BSE close	35.90	−24.9%	46.00	48.00	32.40	27,409
Jul 2019BSE close	47.80	+42.7%	34.70	65.40	31.30	1,06,384
Jun 2019BSE close	33.50	−22.1%	41.00	43.95	28.05	38,797
May 2019BSE close	43.00	+26.5%	34.15	44.90	30.10	32,700
Apr 2019BSE close	34.00	−3.7%	36.00	40.00	29.10	24,406
Mar 2019BSE close	35.30	−11.8%	40.10	44.00	33.65	3,21,559
Feb 2019BSE close	40.00	−10.0%	44.00	45.00	33.00	17,702
Jan 2019BSE close	44.45	+7.6%	39.25	45.60	35.25	12,020
Dec 2018BSE close	41.30	−1.7%	39.90	45.70	39.20	2,425
Nov 2018BSE close	42.00	−8.5%	45.00	48.00	36.40	11,089
Oct 2018BSE close	45.90	+3.8%	46.40	52.80	35.10	51,990
Sep 2018BSE close	44.20	+121.6%	23.90	46.30	23.90	19,974
Aug 2018BSE close	19.95	+9.3%	18.25	19.95	16.60	2,825
Jul 2018BSE close	18.25	−24.1%	23.10	24.05	18.25	1,884
Jun 2018BSE close	24.05	−20.1%	31.00	31.00	24.05	2,515
May 2018BSE close	30.10	−15.2%	33.75	33.75	27.35	41,033
Apr 2018BSE close	35.50	−9.2%	39.50	41.45	32.90	32,799
Mar 2018BSE close	39.10	−16.7%	47.50	48.00	36.00	7,745
Feb 2018BSE close	46.95	+4.3%	49.90	49.90	38.00	13,391
Jan 2018BSE close	45.00	−2.4%	43.40	52.30	41.10	29,682
Dec 2017BSE close	46.10	+7.2%	40.50	48.95	40.00	14,476
Nov 2017BSE close	43.00	+13.2%	41.70	47.30	36.15	23,753
Oct 2017BSE close	38.00	−8.2%	41.20	49.90	37.60	36,443
Sep 2017BSE close	41.40	+10.5%	38.50	48.60	34.00	15,546
Aug 2017BSE close	37.45	−11.7%	45.00	45.00	34.30	7,266
Jul 2017BSE close	42.40	+11.4%	38.30	44.30	36.05	20,154
Jun 2017BSE close	38.05	−4.2%	38.00	41.80	35.00	5,635
May 2017BSE close	39.70	−5.3%	43.00	44.00	32.55	11,713
Apr 2017BSE close	41.90	+5.3%	40.20	49.90	36.80	13,487
Mar 2017BSE close	39.80	+2.1%	37.05	43.65	36.00	20,429
Feb 2017BSE close	39.00	−9.7%	42.00	47.80	38.10	10,539
Jan 2017BSE close	43.20	+12.9%	37.95	45.25	37.95	11,930
Dec 2016BSE close	38.25	+14.2%	32.00	43.50	32.00	5,632
Nov 2016BSE close	33.50	−9.7%	39.00	44.35	32.20	9,113
Oct 2016BSE close	37.10	+3.8%	34.00	40.60	33.10	7,197
Sep 2016BSE close	35.75	−8.5%	42.50	45.00	32.00	8,318
Aug 2016BSE close	39.05	+4.8%	35.05	42.80	35.00	9,062
Jul 2016BSE close	37.25	+3.2%	34.35	39.85	31.60	21,110
Jun 2016BSE close	36.10	+1.8%	38.40	40.60	32.10	9,818
May 2016BSE close	35.45	−7.9%	38.20	41.70	34.05	7,954
Apr 2016BSE close	38.50	−6.6%	41.20	43.25	36.20	19,262
Mar 2016BSE close	41.20	+8.1%	44.30	49.00	34.00	13,525
Feb 2016BSE close	38.10	−28.5%	48.40	52.00	35.00	17,510
Jan 2016BSE close	53.30	+21.1%	43.10	57.00	38.20	20,167
Dec 2015BSE close	44.00	−1.5%	44.00	47.35	39.10	20,716
Nov 2015BSE close	44.65	+9.3%	41.90	46.50	38.00	8,300
Oct 2015BSE close	40.85	−3.9%	39.55	44.80	36.10	13,433
Sep 2015BSE close	42.50	−2.4%	47.00	49.95	38.35	12,889
Aug 2015BSE close	43.55	−5.9%	45.40	57.35	40.35	22,759
Jul 2015BSE close	46.30	−1.2%	50.00	54.00	41.05	24,743
Jun 2015BSE close	46.85	+4.1%	47.10	53.10	40.50	9,186
May 2015BSE close	45.00	−2.1%	45.05	52.00	41.20	13,342
Apr 2015BSE close	45.95	−4.3%	43.80	57.50	43.80	2,877
Mar 2015BSE close	48.00	0.0%	48.00	51.00	44.70	11,103
Feb 2015BSE close	48.00	0.0%	46.65	56.75	44.20	8,519
Jan 2015BSE close	48.00	−5.9%	49.90	52.90	45.40	7,251
Dec 2014BSE close	51.00	+6.3%	48.10	64.00	44.00	11,082
Nov 2014BSE close	48.00	+1.1%	48.00	56.00	41.45	8,404
Oct 2014BSE close	47.50	0.0%	48.65	70.70	43.65	24,918
Sep 2014BSE close	47.50	+5.6%	43.15	52.00	42.00	14,056
Aug 2014BSE close	45.00	−5.8%	43.05	48.00	37.55	12,905
Jul 2014BSE close	47.75	+14.1%	42.45	48.45	37.80	31,740
Jun 2014BSE close	41.85	+4.8%	39.70	50.10	37.15	36,018
May 2014BSE close	39.95	+2.4%	40.75	47.00	35.50	10,532
Apr 2014BSE close	39.00	+4.1%	36.80	41.90	35.60	7,024
Mar 2014BSE close	37.45	−1.6%	34.95	42.00	33.25	5,116
Feb 2014BSE close	38.05	−4.9%	41.90	42.60	35.70	3,517
Jan 2014BSE close	40.00	+6.7%	35.65	43.00	35.55	7,184
Dec 2013BSE close	37.50	−1.2%	39.00	43.60	36.10	3,706
Nov 2013BSE close	37.95	+1.9%	43.00	43.00	32.10	3,892
Oct 2013BSE close	37.25	−2.0%	39.90	41.50	33.75	2,003
Sep 2013BSE close	38.00	+4.1%	35.10	44.00	33.90	5,600
Aug 2013BSE close	36.50	−2.7%	43.40	43.40	35.65	693
Jul 2013BSE close	37.50	−9.4%	42.00	48.00	37.50	146
Jun 2013BSE close	41.40	+4.5%	42.45	42.45	36.90	1,919
May 2013BSE close	39.60	−1.4%	40.30	45.00	38.00	7,000
Apr 2013BSE close	40.15	+0.4%	40.00	44.45	40.00	3,285
Mar 2013BSE close	40.00	−2.4%	37.10	44.00	37.10	3,925
Feb 2013BSE close	41.00	−0.1%	39.00	43.40	38.00	7,931
Jan 2013BSE close	41.05	−2.3%	41.55	43.55	40.00	7,353
Dec 2012BSE close	42.00	−2.4%	43.00	44.70	41.05	12,905
Nov 2012BSE close	43.05	−1.0%	43.50	45.75	41.30	7,455
Oct 2012BSE close	43.50	+3.9%	41.55	45.95	41.05	7,914
Sep 2012BSE close	41.85	−5.2%	43.00	45.80	40.20	7,523
Aug 2012BSE close	44.15	−6.1%	45.15	48.30	41.20	7,952
Jul 2012BSE close	47.00	−0.9%	48.60	51.50	45.50	18,457
Jun 2012BSE close	47.45	−1.1%	45.90	50.55	42.05	25,901
May 2012BSE close	48.00	0.0%	43.20	54.00	36.80	13,452
Apr 2012BSE close	48.00	+0.9%	45.65	50.45	40.75	5,450
Mar 2012BSE close	47.55	+8.3%	41.00	51.50	40.00	24,202
Feb 2012BSE close	43.90	+4.5%	42.00	44.75	40.40	21,756
Jan 2012BSE close	42.00	+1.7%	39.45	45.10	39.40	5,881
Dec 2011BSE close	41.30	+3.1%	41.00	44.00	37.50	7,360
Nov 2011BSE close	40.05	−9.0%	38.00	47.90	38.00	6,134
Oct 2011	44.00	+14.1%	38.05	44.45	37.00	5,912
Sep 2011BSE close	38.55	+3.4%	37.15	44.80	34.50	12,627
Aug 2011BSE close	37.30	−24.3%	50.90	50.90	37.15	12,582
Jul 2011BSE close	49.30	−0.6%	52.10	57.70	43.25	40,238
Jun 2011BSE close	49.60	−1.4%	51.30	55.85	46.15	3,592
May 2011BSE close	50.30	−13.3%	60.90	64.55	49.05	3,360
Apr 2011	58.00	+22.6%	46.15	76.40	44.40	2,01,291
Mar 2011BSE close	47.30	+1.7%	49.00	58.80	42.80	12,216
Feb 2011BSE close	46.50	−14.2%	52.00	58.00	46.50	28,279
Jan 2011BSE close	54.20	−7.9%	56.60	64.60	51.85	13,973
Dec 2010BSE close	58.85	−3.0%	57.10	62.60	55.20	8,301
Nov 2010BSE close	60.70	+2.5%	57.40	63.45	55.10	9,696
Oct 2010BSE close	59.20	−2.2%	59.00	64.00	55.45	12,706
Sep 2010	60.55	+6.6%	55.15	83.90	55.15	1,38,069
Aug 2010	56.80	+6.6%	58.00	71.90	52.00	41,318
Jul 2010BSE close	53.30	−6.7%	56.00	63.80	51.00	17,528
Jun 2010BSE close	57.15	−8.6%	59.60	62.90	53.30	22,741
May 2010BSE close	62.50	+7.8%	55.20	64.00	53.00	51,423
Apr 2010BSE close	58.00	+65.7%	36.45	62.80	35.45	5,42,486
Mar 2010BSE close	35.00	+6.4%	34.15	40.00	32.50	41,369
Feb 2010BSE close	32.90	−11.9%	39.45	40.40	32.20	15,060
Jan 2010BSE close	37.35	−8.3%	39.20	50.00	37.00	73,239
Dec 2009BSE close	40.75	+10.1%	37.00	44.25	35.65	27,677
Nov 2009BSE close	37.00	+2.8%	36.90	37.80	33.15	26,100
Oct 2009BSE close	36.00	+2.0%	36.45	40.00	33.50	41,749
Sep 2009BSE close	35.30	−4.7%	34.00	39.45	33.50	27,090
Aug 2009BSE close	37.05	+2.9%	35.00	38.35	31.00	11,504
Jul 2009BSE close	36.00	−4.9%	36.50	39.00	30.10	5,932
Jun 2009BSE close	37.85	+1.3%	38.00	41.00	32.80	32,390
May 2009BSE close	37.35	+34.6%	27.00	38.75	26.50	19,583
Apr 2009BSE close	27.75	+12.8%	25.80	33.05	25.80	9,344
Mar 2009BSE close	24.60	+2.9%	23.20	26.10	20.20	18,083
Feb 2009BSE close	23.90	+5.5%	23.00	29.00	21.15	11,356
Jan 2009BSE close	22.65	−24.5%	30.00	35.30	21.00	28,591
Dec 2008BSE close	30.00	+22.7%	25.00	32.00	22.00	14,091
Nov 2008BSE close	24.45	−2.0%	24.00	29.00	21.00	6,823
Oct 2008BSE close	24.95	−22.6%	32.05	36.00	20.50	49,362
Sep 2008BSE close	32.25	−19.3%	41.00	46.00	30.00	75,099
Aug 2008BSE close	39.95	+1.4%	40.00	46.00	38.00	26,114
Jul 2008BSE close	39.40	+3.5%	38.00	46.20	32.75	48,533
Jun 2008BSE close	38.05	−22.7%	49.00	51.80	37.85	32,831
May 2008BSE close	49.25	−5.7%	54.00	62.00	44.50	2,01,071
Apr 2008BSE close	52.20	+26.9%	40.60	64.00	38.60	1,86,048
Mar 2008BSE close	41.15	−32.9%	56.30	71.00	36.50	3,40,759
Feb 2008BSE close	61.35	+11.1%	53.50	62.15	45.00	1,07,941
Jan 2008BSE close	55.20	−33.7%	87.00	95.10	41.20	3,94,065
Dec 2007BSE close	83.20	+61.1%	52.00	84.30	51.10	3,08,323
Nov 2007BSE close	51.65	−0.7%	53.00	57.75	41.00	61,212
Oct 2007BSE close	52.00	−7.1%	58.85	63.00	48.25	72,308
Sep 2007BSE close	56.00	+6.4%	50.00	71.70	48.00	3,61,110
Aug 2007BSE close	52.65	+24.0%	44.70	55.00	39.25	1,13,251
Jul 2007BSE close	42.45	+3.4%	45.95	47.00	39.00	69,044
Jun 2007BSE close	41.05	+0.1%	41.40	47.25	33.60	28,289
May 2007BSE close	41.00	−1.4%	41.05	46.95	40.00	41,931
Apr 2007BSE close	41.60	−2.2%	40.15	45.50	40.05	28,640
Mar 2007BSE close	42.55	−3.7%	45.40	46.25	36.30	49,794
Feb 2007BSE close	44.20	−9.5%	49.15	62.50	43.00	1,90,419
Jan 2007BSE close	48.85	–	50.55	56.85	48.60	72,094

₹ 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
29 Oct 2026	57.10	57.10	54.20	55.13	55.68	829
28 Oct 2026	56.74	57.02	55.11	55.16	55.67	131
27 Oct 2026	55.45	58.70	55.00	57.90	56.79	187
26 Oct 2026	58.26	58.26	54.50	55.72	55.79	312
23 Oct 2026	57.55	57.55	57.12	57.12	–	28
21 Oct 2026	58.20	58.20	56.00	57.85	56.26	1,674
19 Oct 2026	59.80	59.80	58.20	58.20	58.36	447
16 Oct 2026	57.65	59.85	56.20	58.23	57.96	1,386
15 Oct 2026	58.99	58.99	56.55	57.64	56.96	568
14 Oct 2026	59.30	59.30	58.99	58.99	59.05	105
13 Oct 2026	57.31	59.15	56.31	57.01	57.60	767
12 Oct 2026	56.20	60.70	56.20	57.31	59.91	5,905
9 Oct 2026	56.00	59.40	56.00	58.58	57.35	2,105
8 Oct 2026	57.01	59.50	56.00	56.00	56.44	965
7 Oct 2026	56.05	58.85	56.05	56.10	58.71	105
6 Oct 2026	58.89	58.89	55.20	56.18	56.06	126
5 Oct 2026	55.00	55.55	54.79	54.79	55.00	432
1 Oct 2026	54.00	58.00	54.00	55.00	56.78	2,110
30 Sep 2026	56.40	56.40	53.60	53.61	54.67	1,040
29 Sep 2026	52.00	55.00	52.00	53.56	52.25	2,295
28 Sep 2026	58.60	58.60	52.60	52.88	53.82	2,792
25 Sep 2026	58.70	58.70	54.41	55.92	55.63	967

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
18 Sep 2013	Price move	–	A corporate action went ex within three days of this move (Dividend - Rs. - 1.0000, ex-date 18 Sep 2013), and its terms do not account for the move. Not adjusted for.
26 Jun 2012	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.