Onward Technologies share price history

NSE: ONWARDTECBSE: 517536IT - ServicesSmall Cap

Onward Technologies Limited · Face value ₹10 · Listed Feb 1995 on BSE, Mar 2001 on NSE

₹383.80₹20.20 (5.00%)BSE ₹384.75

Share price at the NSE close on 30 Oct 2026. Previous close ₹404.00.

30 Oct: open ₹395.00, high ₹396.00, low ₹383.80

52-week range of traded prices to 30 Oct 2026

₹208.25Low, 30 Mar 2026₹495.65High, 19 Oct 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹854 Cr1,754th largest listed
P/E: 17.94
P/B: 3.47
Dividend yield: 2.08%
ROE: 19.9%
ROCE: 25.1%
Debt to equity: 0.00
Volume, NSE: 35,082

Onward Technologies share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Onward Technologies' share price is on record from 2 Jan 2007, when it closed at ₹70.20, to 30 Oct 2026. Its highest close was ₹706.30 on 18 Dec 2023 and its lowest ₹9.75 on 27 Oct 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	383.80	+34.2%	459.75	210.15	282.00	495.65	208.25	3,98,57,606
2025	286.00	−9.2%	379.95	208.25	315.15	385.00	206.00	2,22,46,461
2024	315.10	−49.6%	640.50	307.10	627.40	655.55	303.90	2,28,29,816
2023	624.90	+105.4%	706.30	271.60	315.90	740.00	271.00	2,94,25,433
2022	304.25	+3.6%	425.50	233.70	298.50	429.50	222.00	71,47,769
2021	293.60	+174.0%	308.75	84.40	107.30	319.45	82.40	2,84,26,358
2020	107.15	+72.4%	107.15	34.65	63.30	113.55	34.30	1,76,59,555
2019	62.15	+5.4%	74.60	50.10	59.00	77.30	49.50	36,53,879
2018	58.95	−57.3%	136.45	51.55	138.05	138.10	46.10	86,50,744
2017	138.05	+114.5%	160.95	65.05	64.00	169.90	63.25	3,71,17,407
2016	64.35	−38.0%	117.45	58.85	104.00	120.00	55.25	48,24,415
2015	103.80	+83.7%	115.85	44.35	56.00	120.90	41.95	45,70,723
2014	56.50	+11.9%	71.85	43.00	51.45	74.20	42.15	15,33,155
2013	50.50	+27.7%	60.35	37.60	42.50	69.65	36.25	8,06,705
2012	39.55	+8.5%	49.80	35.05	36.10	51.00	33.40	5,71,574
2011	36.45	−17.4%	55.00	30.60	43.95	55.15	29.10	37,50,221
2010	44.15	+98.4%	53.20	17.15	23.00	54.50	16.20	68,31,475
2009	22.25	+73.8%	23.40	10.00	12.95	24.60	8.75	22,27,872
2008	12.80	−71.2%	49.05	9.75	46.50	51.50	9.20	11,82,911
2007	44.45	–	87.15	27.55	66.25	90.00	24.10	53,47,193

₹ 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	383.80	+33.1%	293.95	495.65	285.20	84,96,311
Sep 2026	288.35	−0.5%	291.45	303.00	274.80	5,90,793
Aug 2026	289.75	−0.8%	294.90	297.35	275.00	7,12,099
Jul 2026	292.10	+2.0%	289.40	308.85	269.35	82,45,605
Jun 2026	286.25	+8.1%	261.65	310.90	245.00	1,28,43,026
May 2026	264.87	+9.2%	256.00	282.28	231.10	34,89,175
Apr 2026	242.63	+15.5%	210.15	273.00	210.15	8,87,118
Mar 2026	210.15	−22.9%	262.30	270.00	208.25	14,86,518
Feb 2026	272.65	−16.2%	323.80	355.00	263.35	17,20,112
Jan 2026	325.40	+13.8%	282.00	335.00	282.00	13,86,849
Dec 2025	286.00	+0.9%	284.95	295.05	261.05	5,26,340
Nov 2025	283.50	−6.8%	304.25	305.95	270.10	7,78,481
Oct 2025	304.25	+5.6%	288.85	348.60	286.10	16,41,753
Sep 2025	288.05	−14.6%	330.00	357.00	282.50	3,91,480
Aug 2025	337.25	+0.5%	336.60	348.60	306.75	2,42,899
Jul 2025	335.55	−3.3%	346.85	385.00	306.30	8,45,022
Jun 2025	346.85	+17.1%	298.95	377.70	292.35	53,44,536
May 2025	296.30	+18.2%	251.95	329.65	227.05	29,10,913
Apr 2025	250.70	−0.5%	254.00	278.25	206.00	13,40,371
Mar 2025	252.00	−11.6%	285.75	293.85	246.60	24,40,049
Feb 2025	285.05	+10.4%	261.65	317.10	251.75	29,12,217
Jan 2025	258.15	−18.1%	315.15	345.70	248.55	28,72,400
Dec 2024	315.10	−3.8%	328.50	356.45	313.00	14,39,625
Nov 2024	327.70	−2.6%	338.40	354.95	303.90	10,92,033
Oct 2024	336.40	−18.7%	415.10	434.70	328.45	12,96,051
Sep 2024	413.85	−5.9%	442.95	445.00	399.15	9,42,361
Aug 2024	439.60	−0.4%	448.00	464.00	399.15	17,23,986
Jul 2024	441.40	+10.9%	401.95	508.00	398.00	43,18,485
Jun 2024	398.00	+5.8%	388.00	428.05	334.30	13,84,588
May 2024	376.35	−20.0%	470.30	476.45	372.95	17,58,397
Apr 2024	470.30	+6.2%	444.80	516.20	441.15	13,13,557
Mar 2024	442.70	−17.2%	536.10	541.25	424.85	22,90,849
Feb 2024	534.75	−5.1%	564.80	592.00	529.00	14,37,421
Jan 2024	563.40	−9.8%	627.40	655.55	560.05	38,32,463
Dec 2023	624.90	+7.2%	583.05	740.00	552.05	89,89,258
Nov 2023	582.75	+15.4%	507.85	636.80	492.35	13,95,391
Oct 2023	505.15	−8.8%	552.85	624.95	480.55	16,21,334
Sep 2023	554.10	−2.0%	568.80	663.00	546.00	22,28,830
Aug 2023	565.15	+0.2%	563.85	633.00	521.10	26,36,572
Jul 2023	563.85	+10.4%	517.90	637.80	481.30	52,38,356
Jun 2023	510.65	+11.0%	460.10	549.90	456.05	33,23,382
May 2023	460.10	+40.3%	323.00	478.00	321.00	24,99,840
Apr 2023	328.00	+13.8%	294.20	354.45	286.20	4,25,364
Mar 2023	288.35	+2.2%	289.00	323.70	271.00	3,37,463
Feb 2023	282.10	−7.4%	306.35	314.05	272.10	2,51,923
Jan 2023	304.55	+0.1%	315.90	349.50	290.10	4,77,720
Dec 2022	304.25	−11.8%	347.90	352.90	281.00	3,84,303
Nov 2022	345.15	+29.7%	267.50	357.45	260.00	7,62,984
Oct 2022	266.10	+4.4%	254.85	285.00	248.15	2,87,314
Sep 2022	254.85	−0.3%	259.90	263.00	222.00	4,49,777
Aug 2022	255.55	+1.9%	251.80	275.75	245.55	2,74,691
Jul 2022	250.90	−10.0%	276.75	327.95	250.00	5,90,961
Jun 2022	278.70	−7.6%	307.00	317.55	253.95	2,34,275
May 2022	301.75	−11.8%	331.05	350.00	264.00	4,83,679
Apr 2022	342.00	−4.8%	371.95	429.50	336.90	5,79,887
Mar 2022	359.30	+20.5%	301.95	380.50	273.60	4,96,878
Feb 2022	298.15	−15.8%	359.00	406.40	270.85	10,73,369
Jan 2022	354.05	+20.6%	298.50	389.00	272.35	15,29,651
Dec 2021	293.60	+22.7%	248.95	319.45	240.10	12,10,634
Nov 2021	239.25	+8.3%	224.85	296.05	215.00	14,39,951
Oct 2021	221.00	−2.9%	225.30	234.00	211.95	4,96,967
Sep 2021	227.55	+2.9%	220.20	262.90	215.00	5,53,625
Aug 2021	221.05	−11.8%	259.50	262.00	214.10	6,93,635
Jul 2021	250.65	+25.7%	200.10	282.90	197.00	12,19,276
Jun 2021	199.40	−4.9%	215.90	227.35	178.15	28,49,423
May 2021	209.65	+77.3%	117.45	209.65	112.50	73,95,846
Apr 2021	118.25	+4.2%	115.10	134.55	103.70	15,35,805
Mar 2021	113.50	+15.2%	100.00	138.00	100.00	54,15,189
Feb 2021	98.50	+10.7%	88.05	107.25	84.95	22,96,806
Jan 2021	88.95	−17.0%	107.30	113.20	82.40	33,19,201
Dec 2020	107.15	+65.2%	65.00	113.55	63.75	1,09,96,411
Nov 2020	64.85	+5.3%	62.05	67.75	59.05	3,76,992
Oct 2020	61.60	−2.7%	63.90	70.55	60.35	8,68,279
Sep 2020	63.30	+4.8%	62.05	72.50	57.50	11,34,847
Aug 2020	60.40	−2.3%	63.45	70.80	58.35	4,48,217
Jul 2020	61.80	−0.3%	59.95	74.60	53.50	23,33,857
Jun 2020	62.00	+61.7%	39.40	70.90	39.35	6,11,153
May 2020	38.35	−7.5%	39.00	44.45	34.30	1,29,366
Apr 2020	41.45	−4.2%	44.00	46.80	36.90	90,408
Mar 2020	43.25	−25.4%	58.05	62.00	34.40	2,63,941
Feb 2020	57.95	−9.7%	65.25	69.50	54.25	1,60,397
Jan 2020	64.15	+3.2%	63.30	69.80	61.20	2,45,687
Dec 2019	62.15	−15.0%	72.00	77.00	62.10	2,09,323
Nov 2019	73.15	+8.6%	67.80	73.55	61.25	2,53,849
Oct 2019	67.35	+7.8%	62.35	67.90	58.00	1,39,552
Sep 2019	62.45	+3.3%	59.65	67.90	58.00	1,27,977
Aug 2019	60.45	−8.2%	64.75	68.00	57.50	1,36,857
Jul 2019	65.85	−11.7%	75.00	76.00	58.25	1,97,786
Jun 2019	74.60	+22.7%	62.05	75.00	60.00	3,49,826
May 2019	60.80	+20.5%	50.45	66.60	49.50	3,37,151
Apr 2019	50.45	−24.2%	67.00	72.75	50.10	5,88,503
Mar 2019	66.60	+14.4%	58.75	69.80	57.65	2,59,476
Feb 2019	58.20	+0.3%	57.25	64.00	55.25	1,22,338
Jan 2019	58.00	−1.6%	59.00	77.30	55.90	9,31,241
Dec 2018	58.95	+11.3%	53.15	61.85	51.20	1,49,293
Nov 2018	52.95	−4.2%	55.05	58.00	51.65	1,17,097
Oct 2018	55.25	−14.1%	63.65	68.65	46.10	8,35,469
Sep 2018	64.30	−5.0%	68.95	75.90	60.15	4,04,256
Aug 2018	67.65	−8.0%	74.90	78.00	65.90	7,28,690
Jul 2018	73.50	+1.8%	72.00	81.50	67.50	4,28,937
Jun 2018	72.20	−17.6%	87.00	89.70	69.00	2,63,528
May 2018	87.60	−2.2%	92.70	98.60	70.70	6,63,997
Apr 2018	89.60	+2.6%	88.20	99.50	86.20	6,29,848
Mar 2018	87.35	−18.7%	107.45	107.80	85.40	10,04,981
Feb 2018	107.50	+7.6%	102.70	114.50	80.00	16,70,647
Jan 2018	99.95	−27.6%	138.05	138.10	98.00	17,54,001
Dec 2017	138.05	+0.1%	139.00	149.00	128.40	21,58,339
Nov 2017	137.95	+6.1%	131.20	143.95	122.30	36,59,314
Oct 2017	130.00	−0.2%	130.85	169.90	122.65	81,93,927
Sep 2017	130.25	+11.2%	117.50	140.40	108.10	68,61,161
Aug 2017	117.10	+15.3%	102.95	130.50	83.30	55,18,598
Jul 2017	101.60	+24.1%	81.05	108.40	81.05	20,41,706
Jun 2017	81.90	+0.4%	80.00	90.00	77.20	3,99,953
May 2017	81.55	−1.9%	83.00	90.05	74.00	3,31,560
Apr 2017	83.10	+3.9%	81.80	98.80	74.00	62,37,378
Mar 2017	80.00	+18.1%	67.95	87.40	66.95	10,80,167
Feb 2017	67.75	+1.6%	67.60	72.70	64.55	2,48,589
Jan 2017	66.70	+3.7%	64.00	76.80	63.25	3,86,715
Dec 2016	64.35	+6.3%	60.75	67.70	58.45	3,31,617
Nov 2016	60.55	−11.3%	69.90	73.50	56.00	5,45,973
Oct 2016	68.30	+2.9%	65.50	79.00	65.00	7,95,961
Sep 2016	66.40	−5.9%	72.90	72.90	63.00	1,33,755
Aug 2016	70.60	−0.2%	73.60	83.00	66.40	4,36,303
Jul 2016	70.75	+2.4%	70.90	80.00	68.60	4,53,413
Jun 2016	69.10	+1.9%	68.80	78.50	60.50	4,59,747
May 2016	67.80	−4.8%	70.00	76.50	66.00	1,18,649
Apr 2016	71.20	+4.0%	67.65	83.00	67.20	2,57,659
Mar 2016	68.45	+10.7%	61.30	75.20	61.20	2,25,277
Feb 2016	61.85	−27.3%	84.50	86.50	55.25	3,57,703
Jan 2016	85.05	−18.1%	104.00	120.00	72.80	7,08,358
Dec 2015	103.80	+5.2%	102.80	120.90	91.20	21,72,088
Nov 2015	98.70	+23.9%	82.00	98.70	65.00	9,95,997
Oct 2015	79.65	+7.5%	78.00	83.00	71.75	1,86,476
Sep 2015	74.10	+20.3%	61.50	77.75	57.85	2,16,333
Aug 2015	61.60	−18.2%	79.40	88.90	56.05	5,56,783
Jul 2015	75.30	+53.0%	48.60	75.30	48.40	1,45,894
Jun 2015	49.20	+5.2%	48.00	57.00	43.20	43,890
May 2015	46.75	−8.7%	50.50	52.95	44.05	13,129
Apr 2015	51.20	+4.9%	49.90	54.80	47.00	55,645
Mar 2015	48.80	+5.6%	46.10	52.65	41.95	89,442
Feb 2015	46.20	−10.9%	52.60	57.50	45.85	34,739
Jan 2015	51.85	−8.2%	56.00	57.40	49.40	60,307
Dec 2014	56.50	−5.9%	59.65	68.40	51.10	91,803
Nov 2014	60.05	+20.5%	49.95	67.00	47.45	2,87,776
Oct 2014	49.85	−2.3%	50.00	56.75	46.50	1,00,639
Sep 2014	51.00	−6.0%	53.00	58.50	48.90	2,48,089
Aug 2014	54.25	−16.1%	62.00	64.85	50.00	68,564
Jul 2014	64.65	+1.5%	64.45	65.95	57.50	49,976
Jun 2014	63.70	+41.2%	46.50	74.20	44.50	4,94,977
May 2014	45.10	−6.9%	47.65	50.00	42.15	51,587
Apr 2014	48.45	+4.2%	46.50	53.00	45.00	35,818
Mar 2014	46.50	−3.2%	49.85	50.95	44.50	41,697
Feb 2014	48.05	−0.7%	47.60	51.95	46.55	18,669
Jan 2014	48.40	−4.2%	51.45	52.65	44.70	43,560
Dec 2013	50.50	−8.7%	54.00	54.45	47.00	35,666
Nov 2013	55.30	+21.4%	47.00	69.65	43.70	3,35,475
Oct 2013	45.55	−0.9%	46.00	51.00	41.60	1,12,074
Sep 2013	45.95	+11.4%	42.00	46.50	40.50	34,607
Aug 2013	41.25	+3.1%	41.00	42.30	39.00	34,565
Jul 2013	40.00	+0.5%	40.20	42.00	36.25	57,068
Jun 2013	39.80	+2.1%	38.50	40.50	37.45	12,526
May 2013	39.00	−6.8%	41.90	41.90	36.95	20,508
Apr 2013	41.85	+3.3%	39.50	43.20	37.40	33,964
Mar 2013	40.50	−4.0%	42.95	46.00	38.00	49,290
Feb 2013	42.20	−0.7%	42.00	44.90	40.00	33,461
Jan 2013	42.50	+7.5%	42.50	43.90	40.00	47,501
Dec 2012	39.55	−13.6%	46.00	47.45	38.60	61,814
Nov 2012	45.80	+7.5%	42.05	46.20	41.55	40,748
Oct 2012	42.60	−10.3%	47.50	51.00	41.60	64,764
Sep 2012	47.50	+16.6%	41.85	48.00	41.70	52,378
Aug 2012	40.75	+9.1%	36.50	48.00	36.50	1,01,869
Jul 2012	37.35	−11.6%	41.55	42.95	35.95	36,308
Jun 2012	42.25	+7.8%	38.25	47.00	37.55	44,875
May 2012	39.20	+0.8%	37.50	41.80	35.15	31,247
Apr 2012	38.90	+4.0%	36.00	40.40	34.00	15,303
Mar 2012	37.40	−2.3%	38.00	39.15	33.90	19,090
Feb 2012	38.30	+8.0%	35.85	44.00	33.40	74,763
Jan 2012	35.45	−2.7%	36.10	42.40	34.20	28,415
Dec 2011	36.45	−3.7%	37.50	40.00	34.25	14,932
Nov 2011	37.85	+5.1%	37.35	41.35	32.30	42,447
Oct 2011	36.00	−5.1%	37.20	43.00	33.00	55,506
Sep 2011	37.95	+15.3%	31.60	39.00	31.60	65,595
Aug 2011	32.90	−18.2%	39.30	39.85	30.00	51,865
Jul 2011	40.20	+14.2%	36.00	43.40	33.65	2,18,080
Jun 2011	35.20	−8.0%	39.65	39.90	33.00	5,44,727
May 2011	38.25	−14.0%	44.00	45.00	32.70	6,11,291
Apr 2011	44.50	−0.7%	46.00	47.00	40.70	2,30,804
Mar 2011	44.80	+25.3%	35.00	48.95	34.30	2,12,642
Feb 2011	35.75	+5.5%	32.20	37.30	29.10	2,98,828
Jan 2011	33.90	−23.2%	43.95	55.15	33.90	14,03,504
Dec 2010	44.15	+17.0%	39.45	45.45	33.90	1,51,426
Nov 2010	37.75	−18.4%	46.40	47.25	33.55	53,104
Oct 2010	46.25	+13.4%	40.10	51.40	38.60	1,59,794
Sep 2010	40.80	−14.6%	49.40	49.40	39.80	2,77,308
Aug 2010	47.80	+2.5%	47.00	54.50	44.50	5,69,440
Jul 2010	46.65	+48.6%	30.60	47.95	30.60	23,04,592
Jun 2010	31.40	+83.1%	17.80	31.55	16.35	20,67,092
May 2010	17.15	−20.4%	22.55	23.00	16.20	1,99,525
Apr 2010	21.55	+18.4%	19.40	23.50	18.65	2,02,606
Mar 2010	18.20	−3.7%	19.00	22.20	18.20	2,78,850
Feb 2010	18.90	−5.5%	19.00	22.50	17.35	1,03,015
Jan 2010	20.00	−10.1%	23.00	25.45	18.90	4,64,723
Dec 2009	22.25	+30.9%	16.35	22.95	16.35	2,25,163
Nov 2009	17.00	−4.8%	17.90	19.00	16.15	46,371
Oct 2009	17.85	−3.8%	19.00	24.60	17.15	7,92,017
Sep 2009	18.55	−2.6%	18.60	19.75	15.25	1,61,519
Aug 2009	19.05	+28.3%	14.65	19.85	14.45	1,39,991
Jul 2009	14.85	+3.1%	14.35	17.00	12.95	61,544
Jun 2009	14.40	−20.4%	18.60	21.10	14.25	2,16,917
May 2009	18.10	+63.8%	11.05	21.00	11.05	3,73,367
Apr 2009	11.05	+5.7%	10.45	15.70	10.00	62,808
Mar 2009	10.45	−4.1%	12.00	12.50	9.00	22,080
Feb 2009	10.90	+0.9%	10.05	13.60	8.75	94,212
Jan 2009	10.80	−15.6%	12.95	13.90	9.50	31,883
Dec 2008	12.80	+11.3%	11.00	15.80	10.05	84,350
Nov 2008	11.50	+4.1%	11.00	13.95	10.00	37,798
Oct 2008	11.05	−34.2%	16.25	19.35	9.20	59,914
Sep 2008	16.80	−23.8%	25.80	25.80	14.60	72,436
Aug 2008	22.05	−2.0%	21.20	26.00	21.05	46,239
Jul 2008	22.50	−5.5%	22.50	24.50	20.00	39,700
Jun 2008	23.80	−10.5%	26.70	29.40	23.00	75,034
May 2008	26.60	−6.3%	28.50	30.90	26.25	78,363
Apr 2008	28.40	+12.9%	25.50	32.35	24.25	86,910
Mar 2008	25.15	−14.9%	29.00	29.70	20.15	1,91,737
Feb 2008	29.55	+5.5%	28.05	32.70	23.85	1,11,884
Jan 2008	28.00	−37.0%	46.50	51.50	27.05	2,98,546
Dec 2007	44.45	+45.5%	30.50	52.00	30.10	18,07,410
Nov 2007	30.55	+2.7%	30.15	34.50	25.50	2,89,384
Oct 2007	29.75	−24.2%	39.90	39.90	24.10	2,44,505
Sep 2007	39.25	+1.9%	38.30	42.45	36.00	3,32,122
Aug 2007	38.50	+0.9%	38.30	41.00	30.25	4,08,531
Jul 2007	38.15	−6.4%	40.95	46.50	35.10	3,65,215
Jun 2007	40.75	−11.8%	46.85	49.95	39.45	3,80,138
May 2007	46.20	−10.9%	52.90	53.50	45.90	2,04,640
Apr 2007	51.85	−1.1%	50.20	57.90	50.00	2,10,046
Mar 2007	52.45	−12.6%	59.00	64.10	48.15	3,33,573
Feb 2007	60.00	−12.0%	66.35	72.85	55.10	2,29,781
Jan 2007	68.20	–	66.25	90.00	66.25	5,41,848

₹ 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
30 Oct 2026	395.00	396.00	383.80	383.80	388.15	35,082	–
29 Oct 2026	365.60	404.00	365.60	404.00	386.64	1,04,678	–
28 Oct 2026	384.85	384.85	384.80	384.80	384.81	9,099	–
27 Oct 2026	433.25	433.25	405.05	405.05	407.59	42,668	–
26 Oct 2026	420.00	451.00	414.65	426.35	423.86	1,02,376	–
23 Oct 2026	465.00	476.80	426.05	436.45	451.46	2,80,123	42.1%
22 Oct 2026	433.00	462.00	425.75	459.75	454.65	4,55,946	44.9%
21 Oct 2026	454.80	479.95	410.25	433.90	447.16	7,55,804	34.3%
19 Oct 2026	459.25	495.65	442.55	453.35	472.63	26,86,025	23.6%
16 Oct 2026	358.00	427.40	342.35	427.40	414.15	23,94,243	31.2%
15 Oct 2026	356.20	369.00	354.15	356.20	361.28	1,63,298	47.5%
14 Oct 2026	326.50	368.50	326.50	359.45	357.18	7,71,831	30.2%
13 Oct 2026	332.45	338.95	321.30	326.95	327.80	83,090	45.8%
12 Oct 2026	307.95	335.00	307.95	332.45	324.33	3,07,889	50.8%
9 Oct 2026	295.50	311.40	293.40	307.00	304.67	1,17,358	56.1%
8 Oct 2026	303.40	303.40	293.35	294.60	297.54	55,959	53.1%
7 Oct 2026	297.00	301.30	291.95	297.40	297.48	38,634	55.8%
6 Oct 2026	291.90	296.15	287.05	294.60	293.33	29,818	68.1%
5 Oct 2026	291.00	293.00	285.40	290.75	290.12	24,399	60.2%
1 Oct 2026	293.95	293.95	285.20	291.30	289.61	37,991	74.8%
30 Sep 2026	287.50	294.80	285.75	288.35	288.46	10,723	58.9%
29 Sep 2026	292.00	292.00	281.45	287.40	286.49	24,567	54.4%

Prices in ₹ per share as traded, not adjusted.