OM Infra share price history

NSE: OMINFRALBSE: 531092ConstructionSmall Cap

OM INFRA LIMITED · Formerly OM Metals Infraprojects · Face value ₹1 · Listed Sep 1995 on BSE, Jun 2011 on NSE

₹66.05₹1.77 (2.61%)BSE ₹66.51

Share price at the NSE close on 28 Oct 2026. Previous close ₹67.82.

28 Oct: open ₹69.80, high ₹71.55, low ₹64.17

52-week range of traded prices to 28 Oct 2026

₹62.40Low, 23 Oct 2026₹117.20High, 28 Oct 2025

Market cap: ₹636 Cr1,576th largest listed
P/E: 19.28
P/B: 0.83
Dividend yield: 0.76%
ROE: 4.4%
ROCE: 3.8%
Debt to equity: 0.11
Volume, NSE: 45,10445.1% delivered

OM Infra share price by year, month and day

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

OM Infra's share price is on record from 2 Jan 2007, when it closed at ₹68.30, to 28 Oct 2026. Its highest close was ₹227.90 on 2 Aug 2024 and its lowest ₹5.74 on 27 Jan 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	66.05	−32.3%	99.67	64.86	99.00	102.41	62.40	2,50,09,534
2025	97.54	−39.0%	170.66	96.91	161.79	174.80	96.00	5,53,70,540
2024	159.87	+5.0%	227.90	108.40	149.25	227.90	97.05	6,97,66,000
2023	152.30	+275.1%	158.55	30.20	41.35	158.55	29.70	3,79,77,589
2022	40.60	+12.2%	54.30	28.95	37.25	56.45	27.50	5,33,97,312
2021	36.20	+77.0%	36.30	19.90	20.70	39.30	18.95	5,43,19,507
2020	20.45	−8.7%	26.40	10.65	22.15	27.40	9.90	1,70,86,411
2019	22.40	−39.0%	39.30	13.85	37.00	40.00	13.30	1,00,63,502
2018	36.70	−44.1%	75.25	26.80	65.70	79.40	25.10	3,05,06,937
2017	65.70	+46.3%	82.15	39.90	45.50	84.45	38.60	7,17,10,655
2016	44.90	−15.3%	59.65	37.20	53.20	63.80	36.50	2,37,52,268
2015	53.00	+71.8%	61.00	29.70	33.00	64.50	28.50	3,95,45,733
2014	30.85	+62.4%	35.60	15.75	19.00	37.05	14.35	2,56,27,465
2013	19.00	−20.5%	26.80	12.00	24.20	28.00	12.00	3,89,687
2012	23.90	−20.1%	34.50	20.30	28.60	36.00	19.30	16,93,568
2011BSE close	29.90	−40.3%	50.30	21.10	51.00	51.45	19.65	65,33,985
2010BSE close	50.05	+60.2%	67.95	25.65	31.95	69.90	25.10	5,44,29,423
2009BSE close	31.25	+222.2%	37.00	5.74	9.74	37.50	5.67	6,40,44,971
2008BSE close	9.70	−90.2%	101.40	7.33	101.00	109.35	7.02	4,52,30,013
2007BSE close	99.10	–	99.10	38.90	68.75	101.50	38.55	6,28,32,646

₹ 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	66.05	−14.3%	77.00	77.80	62.40	12,33,503
Sep 2026	77.11	−6.2%	82.63	88.00	76.35	11,72,198
Aug 2026	82.22	−8.0%	91.50	93.00	81.06	16,09,742
Jul 2026	89.34	+1.0%	89.39	97.84	85.53	56,78,244
Jun 2026	88.42	+1.1%	87.46	94.65	78.79	19,62,183
May 2026	87.46	−5.6%	94.00	102.41	83.94	18,96,506
Apr 2026	92.69	+15.1%	84.00	96.98	81.12	17,48,533
Mar 2026	80.54	−5.7%	83.00	91.59	75.90	36,02,963
Feb 2026	85.38	+9.2%	79.30	102.39	74.31	27,16,024
Jan 2026	78.21	−19.8%	99.00	99.01	71.50	33,89,638
Dec 2025	97.54	−10.7%	109.19	110.50	96.00	16,48,461
Nov 2025	109.19	−4.7%	114.55	117.00	105.00	15,64,683
Oct 2025	114.55	−10.4%	129.60	134.70	111.81	36,00,614
Sep 2025	127.79	+15.5%	111.00	144.00	106.01	93,47,314
Aug 2025	110.60	−8.2%	119.20	120.80	101.43	37,12,896
Jul 2025	120.48	−10.1%	135.09	135.09	115.01	26,50,151
Jun 2025	133.95	+3.6%	124.70	146.12	120.61	68,47,777
May 2025	129.26	+12.2%	116.85	145.90	107.50	67,89,486
Apr 2025	115.16	+0.6%	112.44	134.49	100.30	33,38,311
Mar 2025	114.45	+9.2%	105.00	129.44	100.71	64,57,010
Feb 2025	104.76	−27.0%	145.55	159.89	101.91	60,08,976
Jan 2025	143.42	−10.3%	161.79	174.80	132.40	34,04,861
Dec 2024	159.87	+14.9%	141.76	186.00	139.15	73,65,405
Nov 2024	139.18	−13.0%	164.00	169.00	124.34	42,39,753
Oct 2024	159.98	−5.8%	168.01	177.45	148.20	29,94,529
Sep 2024	169.89	−10.3%	190.40	190.40	161.57	19,22,533
Aug 2024	189.42	−12.1%	217.50	227.90	177.35	45,37,599
Jul 2024	215.39	+30.2%	161.26	216.50	157.60	50,94,850
Jun 2024	165.45	+51.8%	117.90	197.01	97.05	1,92,53,764
May 2024	109.00	−20.5%	138.00	143.00	106.50	47,93,146
Apr 2024	137.15	+7.6%	132.40	149.50	124.00	71,70,573
Mar 2024	127.45	+3.5%	125.95	144.85	120.10	52,58,282
Feb 2024	123.15	−5.6%	133.00	157.00	116.75	52,71,303
Jan 2024	130.40	−14.4%	149.25	152.15	127.50	18,64,263
Dec 2023	152.30	+28.6%	116.10	158.55	116.10	31,05,266
Nov 2023	118.45	+26.3%	95.65	124.50	95.60	20,01,102
Oct 2023	93.80	+7.8%	88.70	98.25	86.85	36,11,397
Sep 2023	87.00	+41.1%	61.25	87.00	60.50	36,77,852
Aug 2023	61.65	+16.9%	54.95	62.90	53.50	18,92,400
Jul 2023	52.75	+5.5%	48.30	53.35	47.05	19,26,844
Jun 2023	50.00	+21.4%	41.05	52.70	41.05	73,09,719
May 2023	41.20	−4.6%	44.00	46.20	39.05	26,49,421
Apr 2023	43.20	+34.8%	32.70	45.55	32.70	17,19,214
Mar 2023	32.05	−14.6%	38.00	38.10	29.70	13,18,771
Feb 2023	37.55	−9.4%	42.00	46.70	35.25	23,16,975
Jan 2023	41.45	+2.1%	41.35	50.40	39.50	64,48,628
Dec 2022	40.60	+5.7%	38.80	45.90	33.50	40,74,663
Nov 2022	38.40	+7.9%	35.50	38.95	33.30	23,05,992
Oct 2022	35.60	+2.9%	34.40	37.50	34.00	9,35,137
Sep 2022	34.60	−7.4%	37.00	41.00	34.15	26,09,236
Aug 2022	37.35	+9.7%	34.50	38.35	34.00	19,51,725
Jul 2022	34.05	+17.6%	28.95	40.60	28.10	37,17,064
Jun 2022	28.95	−16.5%	35.00	38.10	27.50	11,83,703
May 2022	34.65	−15.4%	41.40	41.75	30.35	20,74,358
Apr 2022	40.95	−1.0%	41.90	48.40	40.25	45,16,569
Mar 2022	41.35	+2.6%	38.65	48.00	38.00	56,65,914
Feb 2022	40.30	−12.0%	46.40	54.00	38.20	93,02,590
Jan 2022	45.80	+26.5%	37.25	56.45	35.50	1,50,60,361
Dec 2021	36.20	+13.3%	32.40	37.80	30.00	37,88,741
Nov 2021	31.95	+0.6%	31.55	39.30	30.50	39,50,261
Oct 2021	31.75	+12.4%	28.00	34.80	27.70	38,38,360
Sep 2021	28.25	−6.6%	30.65	31.00	26.10	25,01,662
Aug 2021	30.25	−9.2%	33.80	35.80	28.00	40,03,305
Jul 2021	33.30	+16.8%	28.00	38.75	26.10	1,08,84,651
Jun 2021	28.50	+12.0%	25.45	30.90	22.60	92,00,534
May 2021	25.45	+22.1%	20.90	27.70	18.95	69,12,836
Apr 2021	20.85	−7.3%	23.05	24.30	20.15	18,00,107
Mar 2021	22.50	−9.3%	24.80	25.75	20.20	9,97,699
Feb 2021	24.80	+9.3%	23.50	26.50	22.10	20,70,020
Jan 2021	22.70	+11.0%	20.70	26.75	19.70	43,71,331
Dec 2020	20.45	+12.7%	19.05	22.95	18.60	21,08,809
Nov 2020	18.15	+8.4%	16.65	19.00	15.90	14,41,145
Oct 2020	16.75	−3.2%	17.95	18.85	16.30	6,52,507
Sep 2020	17.30	+3.3%	17.50	18.25	15.40	12,09,149
Aug 2020	16.75	+27.4%	13.25	18.80	12.80	11,92,383
Jul 2020	13.15	−17.0%	16.60	17.15	12.85	9,22,198
Jun 2020	15.85	+39.0%	12.20	18.35	11.45	29,85,797
May 2020	11.40	−14.0%	13.15	13.15	10.50	10,70,919
Apr 2020	13.25	−4.7%	13.60	15.55	12.05	6,95,157
Mar 2020	13.90	−30.7%	20.90	21.90	9.90	21,19,098
Feb 2020	20.05	−15.6%	23.45	27.40	18.50	17,56,268
Jan 2020	23.75	+6.0%	22.15	27.00	22.00	9,32,981
Dec 2019	22.40	−5.7%	24.75	26.70	21.20	8,80,766
Nov 2019	23.75	+18.5%	20.10	29.70	19.45	19,44,384
Oct 2019	20.05	+7.5%	18.65	21.95	17.50	8,67,019
Sep 2019	18.65	+25.2%	14.70	22.85	13.55	7,55,574
Aug 2019	14.90	+1.0%	14.30	17.80	13.30	6,09,526
Jul 2019	14.75	−35.7%	22.70	23.50	13.90	8,06,513
Jun 2019	22.95	−15.9%	28.80	29.80	22.00	6,17,427
May 2019	27.30	−3.0%	29.70	31.50	25.60	7,14,584
Apr 2019	28.15	−16.8%	33.85	35.30	27.75	6,40,635
Mar 2019	33.85	+12.6%	30.15	35.80	30.10	8,55,004
Feb 2019	30.05	−9.9%	34.25	34.30	27.75	5,77,900
Jan 2019	33.35	−9.1%	37.00	40.00	31.45	7,94,170
Dec 2018	36.70	+18.6%	31.95	42.40	26.90	27,69,768
Nov 2018	30.95	−6.9%	34.30	38.00	30.15	4,33,376
Oct 2018	33.25	+14.9%	29.95	34.70	25.10	12,30,434
Sep 2018	28.95	−24.4%	38.10	41.45	28.35	10,71,733
Aug 2018	38.30	+3.5%	37.30	39.50	34.05	10,87,186
Jul 2018	37.00	−7.0%	39.85	40.40	34.60	9,23,514
Jun 2018	39.80	−9.0%	44.50	44.50	37.80	11,88,521
May 2018	43.75	−17.4%	53.05	53.45	40.00	19,09,688
Apr 2018	52.95	+7.4%	49.30	58.95	48.85	24,90,303
Mar 2018	49.30	−17.5%	59.80	61.95	41.45	34,53,313
Feb 2018	59.75	−11.9%	68.55	68.60	53.95	39,24,360
Jan 2018	67.80	+3.2%	65.70	79.40	62.75	1,00,24,741
Dec 2017	65.70	−4.7%	68.50	72.75	54.75	45,99,730
Nov 2017	68.95	−8.5%	75.55	84.45	65.00	1,50,52,307
Oct 2017	75.35	+1.2%	75.25	81.00	71.40	99,21,636
Sep 2017	74.45	+39.7%	53.45	80.90	52.35	2,21,81,012
Aug 2017	53.30	−9.2%	59.05	63.70	51.70	45,45,142
Jul 2017	58.70	+18.9%	51.20	61.00	49.15	59,73,074
Jun 2017	49.35	+3.8%	47.30	53.20	46.15	8,69,757
May 2017	47.55	−7.5%	51.40	57.25	45.20	25,81,757
Apr 2017	51.40	+8.3%	47.10	53.40	47.10	25,59,733
Mar 2017	47.45	+10.9%	43.70	47.90	38.60	19,44,772
Feb 2017	42.80	−5.5%	45.10	49.90	42.50	7,95,853
Jan 2017	45.30	+0.9%	45.50	48.60	43.20	6,85,882
Dec 2016	44.90	+4.7%	43.85	50.50	40.05	11,28,267
Nov 2016	42.90	−10.3%	47.40	49.95	37.00	8,34,614
Oct 2016	47.80	+9.6%	45.50	53.00	43.05	34,53,108
Sep 2016	43.60	−3.3%	44.55	51.45	41.10	13,63,019
Aug 2016	45.10	−9.4%	49.15	50.65	42.55	11,80,112
Jul 2016	49.80	+1.5%	49.50	54.10	47.00	16,09,224
Jun 2016	49.05	+0.6%	49.00	53.90	44.40	17,79,699
May 2016	48.75	−0.4%	48.30	52.80	43.30	10,99,812
Apr 2016	48.95	+14.6%	42.05	54.20	42.05	14,02,986
Mar 2016	42.70	+5.2%	41.25	44.50	39.50	7,51,711
Feb 2016	40.60	−17.6%	48.50	51.40	36.50	11,04,389
Jan 2016	49.30	−7.0%	53.20	63.80	45.80	80,45,327
Dec 2015	53.00	−2.0%	55.00	62.65	51.20	44,30,303
Nov 2015	54.10	+6.0%	51.75	57.65	47.75	35,25,297
Oct 2015	51.05	−9.5%	56.40	64.50	50.55	47,30,805
Sep 2015	56.40	+14.1%	48.95	60.35	41.30	29,39,631
Aug 2015	49.45	+16.8%	43.00	54.65	38.70	63,51,709
Jul 2015	42.35	+28.1%	35.00	44.00	32.60	37,51,278
Jun 2015	33.05	−7.6%	29.10	35.45	28.50	7,24,345
May 2015	35.75	−10.6%	40.05	41.30	33.10	4,41,673
Apr 2015	40.00	+3.8%	38.05	51.95	35.30	16,74,693
Mar 2015	38.55	+21.0%	31.25	42.00	30.60	48,13,306
Feb 2015	31.85	−6.9%	34.50	40.00	30.10	20,59,938
Jan 2015	34.20	+10.9%	33.00	37.00	29.00	41,02,755
Dec 2014	30.85	+11.2%	27.70	32.00	25.10	10,45,895
Nov 2014	27.75	−0.9%	28.00	30.90	25.05	12,49,541
Oct 2014	28.00	−2.3%	29.50	29.50	25.20	8,59,766
Sep 2014	28.65	+14.8%	25.00	34.30	24.15	41,03,838
Aug 2014	24.95	−8.8%	28.85	28.85	24.15	8,23,726
Jul 2014	27.35	−11.6%	31.40	37.05	26.00	59,27,922
Jun 2014	30.95	+21.6%	24.20	32.70	24.20	1,03,72,596
May 2014	25.45	+25.7%	20.55	30.80	18.90	7,26,091
Apr 2014	20.25	−0.2%	19.15	24.95	19.15	1,01,451
Mar 2014	20.30	0.0%	21.10	22.00	16.70	1,08,667
Feb 2014	20.30	+18.7%	16.60	23.40	15.00	2,65,125
Jan 2014	17.10	−10.0%	19.00	22.00	14.35	42,847
Dec 2013	19.00	+22.6%	16.50	19.00	14.25	7,261
Nov 2013	15.50	+9.5%	14.00	17.50	13.15	3,776
Oct 2013	14.15	+5.6%	16.00	17.00	12.00	4,529
Sep 2013	13.40	−10.7%	16.50	19.00	12.10	5,781
Aug 2013	15.00	+6.0%	13.50	16.90	12.85	7,971
Jul 2013	14.15	−0.4%	14.30	17.00	12.80	9,227
Jun 2013	14.20	−5.3%	14.15	19.20	13.10	8,674
May 2013	15.00	−2.0%	14.00	17.90	13.55	7,350
Apr 2013	15.30	−1.9%	17.50	21.40	15.05	26,995
Mar 2013	15.60	−16.4%	19.90	21.85	15.60	84,095
Feb 2013	18.65	−18.9%	23.85	24.00	18.60	51,447
Jan 2013	23.00	−3.8%	24.20	28.00	21.05	1,72,581
Dec 2012	23.90	+1.5%	23.85	27.50	22.55	1,29,006
Nov 2012	23.55	+2.4%	23.00	27.00	21.30	55,908
Oct 2012	23.00	−10.7%	25.75	25.75	22.35	1,49,820
Sep 2012	25.75	+18.9%	21.00	27.50	20.00	1,15,053
Aug 2012	21.65	−1.6%	22.25	25.20	19.30	1,08,644
Jul 2012	22.00	−19.1%	27.55	28.00	21.60	1,58,006
Jun 2012	27.20	+20.4%	21.80	27.20	21.10	1,58,747
May 2012	22.60	−13.1%	26.00	28.50	22.00	53,432
Apr 2012	26.00	−3.9%	28.00	32.00	24.00	79,116
Mar 2012	27.05	−9.2%	29.25	34.25	24.40	2,78,769
Feb 2012	29.80	−11.3%	33.00	35.40	28.00	1,18,816
Jan 2012	33.60	+12.4%	28.60	36.00	28.00	2,88,251
Dec 2011	29.90	+13.3%	26.05	35.00	19.65	2,92,153
Nov 2011	26.40	−16.9%	31.00	32.60	24.10	71,270
Oct 2011	31.75	+20.5%	25.70	38.00	24.00	6,95,324
Sep 2011	26.35	−7.5%	28.80	31.00	23.20	64,033
Aug 2011	28.50	−14.9%	32.00	35.50	22.40	96,332
Jul 2011	33.50	−5.9%	39.20	42.50	33.00	37,020
Jun 2011BSE close	35.60	−10.9%	41.70	42.90	33.10	3,32,825
May 2011BSE close	39.95	−2.6%	40.15	41.15	36.20	2,33,648
Apr 2011BSE close	41.00	+4.7%	39.50	50.80	36.25	8,87,239
Mar 2011BSE close	39.15	+4.8%	37.90	41.30	36.00	18,57,443
Feb 2011BSE close	37.35	−10.5%	42.05	43.85	33.25	7,53,666
Jan 2011BSE close	41.75	−16.6%	51.00	51.45	41.50	12,13,032
Dec 2010BSE close	50.05	+2.8%	50.70	53.80	40.50	7,75,906
Nov 2010BSE close	48.70	−23.1%	64.00	69.85	46.05	24,51,446
Oct 2010BSE close	63.30	+7.6%	59.00	69.90	55.00	50,61,078
Sep 2010BSE close	58.85	+27.1%	46.40	64.35	46.20	70,17,320
Aug 2010BSE close	46.30	+18.3%	40.20	50.00	37.55	71,12,200
Jul 2010BSE close	39.15	+25.5%	31.00	41.25	30.55	51,49,850
Jun 2010BSE close	31.20	+1.3%	30.70	34.70	29.90	17,88,914
May 2010BSE close	30.80	−19.3%	38.90	39.60	29.40	30,62,716
Apr 2010BSE close	38.15	+47.9%	26.50	39.50	25.70	88,28,041
Mar 2010BSE close	25.80	−3.4%	27.00	30.70	25.45	34,63,109
Feb 2010BSE close	26.70	−6.3%	28.95	30.80	25.10	13,86,395
Jan 2010BSE close	28.50	−8.8%	31.95	37.50	27.65	83,32,448
Dec 2009BSE close	31.25	+15.5%	28.00	33.85	27.75	18,66,657
Nov 2009BSE close	27.05	−6.9%	29.50	32.90	26.00	32,97,198
Oct 2009BSE close	29.05	+1.0%	29.00	37.50	27.75	1,01,63,885
Sep 2009BSE close	28.75	+5.9%	25.50	34.75	24.50	82,19,989
Aug 2009BSE close	27.15	+40.7%	19.50	27.50	19.50	49,69,505
Jul 2009BSE close	19.30	−4.9%	20.70	21.55	15.30	15,90,435
Jun 2009BSE close	20.30	−4.6%	21.85	21.90	15.40	41,94,133
May 2009BSE close	21.28	+109.7%	10.49	22.30	9.75	70,34,980
Apr 2009BSE close	10.15	+44.6%	7.02	12.15	7.02	91,69,130
Mar 2009BSE close	7.02	−6.5%	7.75	7.75	6.60	28,27,002
Feb 2009BSE close	7.51	+12.3%	7.00	9.20	6.51	35,36,327
Jan 2009BSE close	6.69	−31.0%	9.74	11.35	5.67	71,75,730
Dec 2008BSE close	9.70	+22.3%	7.85	11.20	7.02	10,37,262
Nov 2008BSE close	7.93	−34.7%	13.40	13.50	7.70	27,08,206
Oct 2008BSE close	12.15	−32.3%	18.35	18.45	8.65	36,93,547
Sep 2008BSE close	17.95	−35.4%	27.85	29.80	15.80	34,90,295
Aug 2008BSE close	27.80	+29.3%	21.60	33.80	21.20	36,34,769
Jul 2008BSE close	21.50	−12.1%	23.50	27.00	20.30	22,86,448
Jun 2008BSE close	24.45	−32.9%	41.00	41.00	24.00	8,06,433
May 2008BSE close	36.45	−11.3%	42.50	44.45	36.15	55,64,270
Apr 2008BSE close	41.10	−3.2%	44.85	45.00	35.00	69,35,587
Mar 2008BSE close	42.45	−27.4%	53.00	59.30	38.00	31,31,656
Feb 2008BSE close	58.45	−16.4%	69.90	75.00	56.00	13,35,266
Jan 2008BSE close	69.95	−29.4%	101.00	109.35	58.00	1,06,06,274
Dec 2007BSE close	99.10	+29.2%	79.00	101.50	77.60	67,98,907
Nov 2007BSE close	76.70	+31.8%	60.00	97.00	58.05	2,81,44,563
Oct 2007BSE close	58.20	+18.4%	51.75	60.00	44.00	94,39,988
Sep 2007BSE close	49.15	+19.0%	40.85	55.00	40.85	34,16,320
Aug 2007BSE close	41.30	−19.9%	50.70	51.90	40.00	12,38,690
Jul 2007BSE close	51.55	−9.6%	57.20	62.40	50.55	31,37,987
Jun 2007BSE close	57.05	+22.6%	48.70	65.00	44.30	24,87,370
May 2007BSE close	46.55	+3.4%	46.85	51.90	45.00	6,74,094
Apr 2007BSE close	45.00	+11.8%	40.00	48.50	38.55	7,09,040
Mar 2007BSE close	40.25	−22.7%	49.45	52.00	39.00	27,02,102
Feb 2007BSE close	52.05	−16.0%	60.60	65.00	48.00	21,20,147
Jan 2007BSE close	61.95	–	68.75	75.00	61.50	19,63,438

₹ 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	69.80	71.55	64.17	66.05	66.44	45,104	45.1%
27 Oct 2026	66.01	68.65	65.52	67.82	67.11	32,769	45.3%
26 Oct 2026	64.86	66.86	63.45	64.92	64.37	97,753	79.7%
23 Oct 2026	67.99	67.99	62.40	64.86	63.66	75,159	50.4%
22 Oct 2026	64.50	66.35	63.50	65.64	65.06	87,640	52.7%
21 Oct 2026	67.19	68.99	64.31	65.47	65.60	67,962	48.2%
19 Oct 2026	71.55	71.55	66.50	67.19	67.79	51,194	71.6%
16 Oct 2026	69.11	71.84	67.99	69.56	69.38	57,069	45.3%
15 Oct 2026	72.80	72.80	68.35	69.21	70.03	74,069	54.1%
14 Oct 2026	71.68	74.77	70.11	70.84	71.85	1,29,363	27.2%
13 Oct 2026	70.50	70.79	68.61	69.96	69.63	46,974	44.6%
12 Oct 2026	70.00	71.59	68.75	69.40	70.08	37,761	47.4%
9 Oct 2026	71.34	71.34	68.07	69.59	69.23	43,308	49.5%
8 Oct 2026	72.45	72.99	67.39	68.86	69.96	1,16,818	52.4%
7 Oct 2026	74.73	74.74	71.50	72.45	73.07	41,871	52.8%
6 Oct 2026	74.05	76.03	72.71	73.33	74.32	1,03,269	47.4%
5 Oct 2026	76.08	77.55	74.00	74.84	75.50	46,344	47.0%
1 Oct 2026	77.00	77.80	73.90	76.08	75.44	79,076	49.6%
30 Sep 2026	77.50	79.88	76.35	77.11	77.68	46,370	54.2%
29 Sep 2026	78.91	78.91	77.50	77.67	78.00	35,469	48.9%
28 Sep 2026	79.19	81.30	77.42	78.75	78.84	1,05,658	53.7%
25 Sep 2026	79.19	79.40	77.77	79.03	78.42	35,345	46.9%

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
6 Sep 2013	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.