$Optiemus Infracom logo$

Optiemus Infracom share price history

NSE: OPTIEMUSBSE: 530135Telecom - Equipment & AccessoriesSmall Cap

Optiemus Infracom Limited · Face value ₹10 · Listed May 1995 on BSE, Aug 2017 on NSE

₹789.45₹32.25 (3.92%)BSE ₹789.05

Share price at the NSE close on 30 Oct 2026. Previous close ₹821.70.

30 Oct: open ₹819.20, high ₹822.65, low ₹780.35

52-week range of traded prices to 30 Oct 2026

₹288.00Low, 30 Mar 2026₹924.90High, 6 Oct 2026

Under NSE's long-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 5 Nov 2026 to consider: financial results and fund raising. The notice · Results calendar

Market cap: ₹7,118 Cr903rd largest listed
P/E: 97.96
P/B: 9.17
Dividend yield: Nonein the last 12 months
ROE: 10.1%
ROCE: 6.7%
Debt to equity: 0.37
Volume, NSE: 3,54,51237.6% delivered

Optiemus Infracom share price by year, month and day

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

Optiemus Infracom's share price is on record from 2 Jan 2007, when it closed at ₹1.30, to 30 Oct 2026. Its highest close was ₹889.90 on 6 Oct 2026 and its lowest ₹1.24 on 3 Jan 2007. 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	789.45	+56.4%	889.90	292.75	505.95	924.90	288.00	8,83,64,266
2025	504.70	−27.7%	773.80	387.10	698.25	793.00	378.45	7,07,70,438
2024	698.25	+125.0%	851.20	228.00	322.70	873.80	215.80	8,69,53,467
2023	310.40	+1.0%	368.95	163.25	309.60	381.45	160.30	8,41,38,546
2022	307.25	−2.7%	428.45	214.20	318.00	437.00	197.00	6,42,23,560
2021	315.85	+245.8%	394.55	83.65	93.50	407.65	82.50	2,28,57,052
2020	91.35	+234.0%	113.40	15.15	28.00	118.95	14.40	1,36,09,771
2019	27.35	−77.9%	136.75	26.30	124.50	140.00	25.85	1,53,99,087
2018	123.50	−24.6%	324.20	79.00	170.95	325.75	77.00	95,95,102
2017BSE close	163.90	+187.3%	163.90	39.95	62.40	163.90	36.40	68,65,762
2016BSE close	57.05	−24.2%	85.35	29.90	79.80	98.90	28.65	31,02,491
2015BSE close	75.25	+128.0%	75.25	24.55	36.00	75.25	23.00	14,66,962
2014BSE close	33.00	+94.7%	55.35	12.80	16.15	57.00	12.70	21,73,961
2013BSE close	16.95	−4.0%	19.00	12.80	18.35	19.05	12.80	85,783
2012BSE close	17.65	−2.8%	32.35	16.85	17.90	33.95	16.75	2,59,578
2011BSE close	18.15	−56.9%	48.75	18.15	44.15	51.15	18.10	5,49,170
2010BSE close	42.15	+417.8%	44.75	8.00	7.74	46.90	7.74	16,33,730
2009BSE close	8.14	+42.8%	12.56	2.67	5.70	13.16	2.63	3,61,393
2008BSE close	5.70	+31.9%	10.64	3.36	4.53	10.75	3.26	12,10,476
2007BSE close	4.32	–	6.60	1.24	1.30	6.64	1.24	5,82,009

₹ 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	789.45	+2.8%	767.00	924.90	658.00	2,09,80,878
Sep 2026	767.75	+33.7%	576.85	850.65	540.00	2,95,94,752
Aug 2026	574.15	−10.0%	641.20	661.00	536.40	66,08,071
Jul 2026	637.65	+37.2%	464.70	643.35	464.50	76,77,019
Jun 2026	464.70	+14.7%	392.30	489.25	384.55	61,95,246
May 2026	405.30	−2.5%	415.05	468.35	400.60	26,45,896
Apr 2026	415.80	+42.0%	295.95	439.95	292.00	35,43,664
Mar 2026	292.75	−29.3%	400.00	412.40	288.00	57,40,600
Feb 2026	413.80	+2.9%	402.20	455.00	376.35	24,28,840
Jan 2026	402.20	−20.3%	505.95	517.85	366.00	29,49,300
Dec 2025	504.70	−10.5%	559.75	569.00	478.30	19,93,829
Nov 2025	563.85	−3.4%	587.70	598.00	524.00	20,82,776
Oct 2025	583.85	−6.1%	622.00	699.40	582.00	50,68,988
Sep 2025	621.90	+11.8%	580.90	713.00	578.55	1,07,33,142
Aug 2025	556.10	−7.2%	595.00	624.00	551.55	25,84,566
Jul 2025	599.10	−5.3%	637.50	666.00	555.10	53,51,463
Jun 2025	632.50	+3.3%	615.55	704.70	560.40	2,02,59,103
May 2025	612.50	+18.0%	520.00	640.00	480.00	49,66,369
Apr 2025	518.85	+21.4%	433.00	539.70	378.45	49,55,825
Mar 2025	427.55	−3.1%	445.00	476.80	383.90	46,65,809
Feb 2025	441.20	−32.1%	652.00	673.90	432.30	42,25,734
Jan 2025	649.75	−6.9%	698.25	793.00	581.00	38,82,834
Dec 2024	698.25	+0.9%	699.70	812.40	682.55	18,77,911
Nov 2024	692.25	+3.0%	697.85	711.00	576.00	15,70,805
Oct 2024	672.40	−17.5%	819.50	825.05	580.00	34,02,800
Sep 2024	815.35	+39.1%	590.00	873.80	549.90	1,27,08,137
Aug 2024	586.20	+24.5%	470.65	613.80	440.10	1,85,17,577
Jul 2024	470.80	+48.6%	317.30	489.00	314.05	2,21,40,798
Jun 2024	316.80	+22.9%	265.00	337.90	215.80	61,28,798
May 2024	257.75	−8.3%	281.90	285.00	251.30	19,83,935
Apr 2024	281.10	+11.8%	255.20	300.00	252.00	27,93,490
Mar 2024	251.45	−15.6%	299.00	329.25	244.50	55,55,213
Feb 2024	297.90	−0.8%	301.50	324.50	282.60	61,97,985
Jan 2024	300.20	−3.3%	322.70	327.80	290.70	40,76,018
Dec 2023	310.40	−0.9%	315.70	359.30	308.10	75,78,070
Nov 2023	313.25	+0.2%	311.00	342.00	300.00	68,41,053
Oct 2023	312.60	+6.4%	296.80	325.80	268.05	47,34,494
Sep 2023	293.85	−15.2%	347.95	381.45	284.90	55,06,609
Aug 2023	346.40	+68.2%	207.85	360.80	201.95	2,01,65,030
Jul 2023	206.00	−2.1%	211.85	246.40	205.05	44,76,509
Jun 2023	210.50	−9.4%	229.50	254.55	207.25	52,40,506
May 2023	232.45	+40.2%	166.80	241.45	161.25	88,96,764
Apr 2023	165.85	−19.4%	207.20	218.50	160.30	84,95,020
Mar 2023	205.80	−18.4%	254.75	267.75	177.05	54,60,694
Feb 2023	252.25	−10.8%	285.70	310.00	248.40	31,69,002
Jan 2023	282.70	−8.0%	309.60	315.00	249.10	35,74,795
Dec 2022	307.25	+23.5%	250.00	378.75	244.30	1,17,84,485
Nov 2022	248.85	+8.1%	231.90	263.00	207.45	28,04,572
Oct 2022	230.15	−5.6%	245.10	255.90	197.00	29,13,317
Sep 2022	243.70	−2.1%	247.00	287.00	224.50	54,85,053
Aug 2022	249.00	−7.7%	269.80	278.50	236.50	46,11,050
Jul 2022	269.70	−5.0%	286.75	286.75	239.20	45,16,327
Jun 2022	283.95	−0.8%	281.10	319.70	237.00	50,18,098
May 2022	286.15	−25.3%	382.00	392.05	256.95	65,43,691
Apr 2022	383.25	+20.0%	321.00	437.00	314.00	99,31,187
Mar 2022	319.45	+33.5%	239.00	359.40	231.00	46,07,447
Feb 2022	239.25	−18.1%	299.00	347.90	215.50	41,37,386
Jan 2022	292.00	−7.6%	318.00	323.90	285.50	18,70,947
Dec 2021	315.85	−8.9%	346.10	376.80	295.50	22,31,594
Nov 2021	346.85	+17.1%	300.00	407.65	286.90	33,82,988
Oct 2021	296.25	−3.2%	321.50	399.90	285.20	22,25,889
Sep 2021	306.20	+62.9%	197.30	379.90	197.30	21,76,987
Aug 2021	187.95	+25.7%	154.75	187.95	136.00	10,41,498
Jul 2021	149.55	−8.3%	168.90	190.75	142.65	14,51,806
Jun 2021	163.15	+21.6%	137.40	165.00	120.90	12,39,505
May 2021	134.20	+0.7%	138.70	167.40	124.10	21,00,030
Apr 2021	133.30	+10.1%	117.55	136.95	114.15	12,31,249
Mar 2021	121.05	−29.5%	180.20	208.55	119.20	21,89,100
Feb 2021	171.65	+103.9%	86.20	171.65	82.50	15,69,651
Jan 2021	84.20	−7.8%	93.50	93.95	83.00	20,16,755
Dec 2020	91.35	+0.1%	86.75	101.00	81.10	18,28,767
Nov 2020	91.30	−10.6%	103.55	118.95	91.30	19,33,635
Oct 2020	102.10	+81.0%	59.20	113.80	57.85	21,96,978
Sep 2020	56.40	+2.3%	57.90	63.50	42.75	10,47,398
Aug 2020	55.15	+175.8%	21.00	55.15	21.00	12,29,747
Jul 2020	20.00	−11.1%	23.60	24.85	18.10	7,06,447
Jun 2020	22.50	+5.4%	21.90	27.25	20.00	12,01,809
May 2020	21.35	−16.4%	26.75	26.75	18.10	2,34,265
Apr 2020	25.55	+60.2%	16.45	25.55	14.40	7,21,548
Mar 2020	15.95	−22.6%	21.25	21.65	14.60	5,62,495
Feb 2020	20.60	−30.1%	30.15	30.60	20.50	6,42,653
Jan 2020	29.45	+7.7%	28.00	33.90	26.55	13,04,029
Dec 2019	27.35	−30.4%	41.00	41.00	25.85	1,51,239
Nov 2019	39.30	+2.9%	40.10	50.65	36.85	89,868
Oct 2019	38.20	−10.1%	43.50	43.50	28.20	10,23,803
Sep 2019	42.50	−4.5%	46.60	57.95	42.50	14,65,286
Aug 2019	44.50	−23.1%	60.00	61.95	39.55	19,11,838
Jul 2019	57.90	+4.6%	57.00	67.20	55.25	18,68,009
Jun 2019	55.35	−43.0%	97.00	106.50	46.60	14,94,502
May 2019	97.15	−17.2%	117.00	123.90	93.40	35,14,499
Apr 2019	117.30	+27.5%	94.45	127.90	93.05	16,15,229
Mar 2019	92.00	−10.6%	104.35	105.55	89.90	9,09,219
Feb 2019	102.90	−8.7%	115.85	125.20	100.90	3,81,035
Jan 2019	112.75	−8.7%	124.50	140.00	101.50	9,74,560
Dec 2018	123.50	−5.0%	132.50	143.05	116.90	4,00,678
Nov 2018	130.00	+15.4%	116.00	132.95	116.00	1,59,335
Oct 2018	112.65	+24.2%	95.00	135.00	77.00	3,75,428
Sep 2018	90.70	−27.1%	118.30	131.80	90.60	2,07,204
Aug 2018	124.45	−55.8%	286.00	286.00	115.40	2,98,722
Jul 2018	281.75	−6.8%	309.90	309.90	258.00	3,54,743
Jun 2018	302.45	−6.7%	325.00	325.00	276.10	8,53,195
May 2018	324.20	+17.6%	283.00	325.75	273.75	26,08,215
Apr 2018	275.60	+14.2%	244.05	276.60	229.25	7,16,543
Mar 2018	241.35	+6.9%	228.00	253.00	195.40	8,09,588
Feb 2018	225.75	−13.7%	261.05	282.00	204.50	4,56,121
Jan 2018	261.50	+59.5%	170.95	288.90	169.00	23,55,330
Dec 2017	163.90	+106.2%	80.80	163.90	76.00	8,57,517
Nov 2017	79.50	+22.8%	65.50	87.50	65.10	9,79,158
Oct 2017	64.75	+37.8%	47.25	79.60	36.40	9,58,980
Sep 2017	47.00	−12.6%	53.80	59.30	46.00	2,53,144
Aug 2017BSE close	53.80	−13.6%	62.70	67.95	51.20	2,11,142
Jul 2017BSE close	62.30	+3.6%	64.80	72.80	50.85	8,64,785
Jun 2017BSE close	60.15	−9.5%	66.00	72.00	59.85	1,97,790
May 2017BSE close	66.50	+14.0%	57.00	72.30	54.00	3,33,574
Apr 2017BSE close	58.35	−4.8%	60.50	66.00	56.35	1,24,564
Mar 2017BSE close	61.30	−9.9%	67.65	69.85	60.00	1,82,824
Feb 2017BSE close	68.05	+27.0%	52.50	77.50	52.50	8,79,961
Jan 2017BSE close	53.60	−6.0%	62.40	68.45	52.00	10,22,323
Dec 2016BSE close	57.05	+18.1%	47.00	57.05	45.55	1,80,214
Nov 2016BSE close	48.30	−16.1%	58.70	67.90	45.05	1,65,380
Oct 2016BSE close	57.55	−7.6%	61.05	64.75	55.00	1,45,599
Sep 2016BSE close	62.30	−2.7%	61.00	75.40	48.50	6,15,867
Aug 2016BSE close	64.00	+36.8%	50.00	72.95	41.05	3,37,581
Jul 2016BSE close	46.80	−2.2%	47.80	53.15	38.50	3,70,269
Jun 2016BSE close	47.85	+22.8%	38.50	48.80	28.65	4,41,971
May 2016BSE close	38.95	−18.9%	49.55	51.80	38.10	88,703
Apr 2016BSE close	48.00	−0.7%	49.95	56.95	47.05	41,456
Mar 2016BSE close	48.35	−5.3%	50.05	63.00	45.30	1,31,922
Feb 2016BSE close	51.05	−28.5%	71.35	73.95	47.05	93,139
Jan 2016BSE close	71.35	−5.2%	79.80	98.90	64.00	4,90,390
Dec 2015BSE close	75.25	+30.0%	63.65	75.25	63.65	3,48,012
Nov 2015BSE close	57.90	+35.6%	46.70	57.90	35.00	92,637
Oct 2015BSE close	42.70	−9.6%	49.60	55.85	42.30	44,121
Sep 2015BSE close	47.25	−10.9%	55.20	55.20	43.55	24,367
Aug 2015BSE close	53.05	+47.4%	39.95	70.75	37.05	3,02,737
Jul 2015BSE close	36.00	+20.4%	29.80	40.50	25.50	60,580
Jun 2015BSE close	29.90	+12.0%	28.00	39.90	25.00	3,92,214
May 2015BSE close	26.70	−2.2%	27.50	35.90	23.55	7,692
Apr 2015BSE close	27.30	−1.4%	27.50	32.20	23.00	84,246
Mar 2015BSE close	27.70	−19.7%	36.00	36.00	25.15	27,078
Feb 2015BSE close	34.50	+2.1%	33.40	39.75	30.65	29,202
Jan 2015BSE close	33.80	+2.4%	36.00	40.00	31.50	54,076
Dec 2014BSE close	33.00	−0.6%	30.00	40.40	30.00	41,975
Nov 2014BSE close	33.20	−7.8%	35.00	42.40	32.00	74,737
Oct 2014BSE close	36.00	−3.0%	35.55	41.00	32.05	8,700
Sep 2014BSE close	37.10	−32.1%	55.00	57.00	33.25	70,290
Aug 2014BSE close	54.60	+36.3%	40.85	56.75	37.20	6,27,661
Jul 2014BSE close	40.05	+145.3%	16.50	40.20	16.15	6,90,787
Jun 2014BSE close	16.33	+14.6%	14.05	18.99	13.00	3,31,820
May 2014BSE close	14.25	−3.4%	14.51	18.01	14.10	2,47,927
Apr 2014BSE close	14.75	−9.5%	17.10	19.30	14.00	30,931
Mar 2014BSE close	16.30	−4.1%	16.40	16.95	12.70	28,068
Feb 2014BSE close	17.00	+7.6%	15.05	18.20	13.05	10,592
Jan 2014BSE close	15.80	−6.8%	16.15	17.50	13.75	10,473
Dec 2013BSE close	16.95	+7.3%	16.55	17.10	15.50	11,091
Nov 2013BSE close	15.80	−1.3%	16.20	17.85	15.55	8,263
Oct 2013BSE close	16.00	+0.3%	15.95	16.45	15.50	2,422
Sep 2013BSE close	15.95	−4.5%	17.00	17.00	15.90	999
Aug 2013BSE close	16.70	+14.4%	15.33	16.70	15.33	1,627
Jul 2013BSE close	14.60	0.0%	15.00	15.00	12.80	8,237
Jun 2013BSE close	14.60	−1.9%	15.62	15.62	14.60	999
May 2013BSE close	14.88	+4.6%	14.89	14.89	13.51	216
Apr 2013BSE close	14.22	+3.8%	13.17	15.50	12.91	12,618
Mar 2013BSE close	13.70	−12.2%	15.00	15.55	13.60	11,207
Feb 2013BSE close	15.60	−5.7%	16.15	17.90	15.25	7,015
Jan 2013BSE close	16.55	−6.2%	18.35	19.05	15.80	21,089
Dec 2012BSE close	17.65	−10.2%	20.45	20.90	16.75	5,944
Nov 2012BSE close	19.65	−7.5%	21.85	22.00	18.00	25,815
Oct 2012BSE close	21.25	+6.3%	21.00	22.45	19.30	14,303
Sep 2012BSE close	20.00	+12.7%	18.25	21.90	17.90	13,232
Aug 2012BSE close	17.75	−6.8%	18.10	20.80	17.25	10,036
Jul 2012BSE close	19.05	−17.7%	22.05	23.40	19.05	25,571
Jun 2012BSE close	23.15	−6.1%	24.00	25.20	21.30	5,678
May 2012BSE close	24.65	+5.3%	23.60	25.50	22.35	56,705
Apr 2012BSE close	23.40	−8.9%	24.80	26.00	21.65	5,011
Mar 2012BSE close	25.70	+0.4%	26.85	33.95	23.70	35,683
Feb 2012BSE close	25.60	+33.3%	19.80	25.60	18.10	25,318
Jan 2012BSE close	19.20	+5.8%	17.90	21.00	17.90	36,282
Dec 2011BSE close	18.15	−11.2%	19.60	20.55	18.10	3,965
Nov 2011BSE close	20.45	−23.3%	26.25	26.25	20.10	5,333
Oct 2011BSE close	26.65	−12.2%	29.00	31.75	25.50	7,098
Sep 2011BSE close	30.35	−23.9%	41.65	41.85	28.50	30,889
Aug 2011BSE close	39.90	+7.8%	35.20	40.50	25.00	96,599
Jul 2011BSE close	37.00	−0.4%	37.10	39.95	31.30	54,477
Jun 2011BSE close	37.15	−7.7%	42.25	42.45	34.75	39,086
May 2011BSE close	40.25	+15.0%	33.55	41.25	31.10	40,844
Apr 2011BSE close	35.00	+2.9%	35.35	42.80	32.00	55,849
Mar 2011BSE close	34.00	−8.2%	38.80	40.80	29.75	1,30,151
Feb 2011BSE close	37.05	−8.0%	39.00	46.00	36.65	38,759
Jan 2011BSE close	40.25	−4.5%	44.15	51.15	38.00	46,120
Dec 2010BSE close	42.15	+5.6%	38.25	42.15	32.00	44,543
Nov 2010BSE close	39.90	+24.5%	33.75	46.90	33.00	1,79,613
Oct 2010BSE close	32.05	+44.4%	23.70	32.15	21.55	1,09,896
Sep 2010BSE close	22.20	−11.7%	24.55	26.45	20.05	53,752
Aug 2010BSE close	25.15	+1.4%	24.00	26.70	23.15	83,000
Jul 2010BSE close	24.80	+6.9%	22.05	29.10	20.95	1,59,741
Jun 2010BSE close	23.20	+70.7%	14.26	29.89	14.10	2,63,656
May 2010BSE close	13.59	−1.2%	13.20	13.83	10.95	51,485
Apr 2010BSE close	13.75	−18.9%	16.50	16.95	13.45	1,08,207
Mar 2010BSE close	16.95	+49.9%	10.80	21.03	10.25	4,09,673
Feb 2010BSE close	11.31	+0.2%	10.80	12.58	9.46	88,421
Jan 2010BSE close	11.29	+38.7%	7.74	15.04	7.74	81,743
Dec 2009BSE close	8.14	−29.1%	11.50	11.99	7.93	27,240
Nov 2009BSE close	11.48	+62.8%	7.40	13.16	6.90	72,171
Oct 2009BSE close	7.05	−10.3%	7.90	9.09	7.01	44,694
Sep 2009BSE close	7.86	+35.5%	6.39	8.92	6.39	60,266
Aug 2009BSE close	5.80	+31.8%	4.19	5.80	4.19	10,743
Jul 2009BSE close	4.40	−5.0%	4.86	5.83	4.40	14,417
Jun 2009BSE close	4.63	+15.8%	3.85	4.63	2.93	47,984
May 2009BSE close	4.00	+29.9%	3.23	4.78	3.00	7,853
Apr 2009BSE close	3.08	−34.0%	4.44	4.50	2.63	59,620
Mar 2009BSE close	4.67	−21.4%	5.65	6.22	4.67	1,127
Feb 2009BSE close	5.94	+21.2%	5.10	6.24	5.00	14,976
Jan 2009BSE close	4.90	−14.0%	5.70	5.98	4.90	302
Dec 2008BSE close	5.70	+5.2%	5.40	6.21	5.40	21,995
Nov 2008BSE close	5.42	+4.8%	5.17	5.42	5.17	1,801
Oct 2008BSE close	5.17	−26.1%	7.34	7.64	5.17	4,117
Sep 2008BSE close	7.00	+0.9%	6.60	7.00	6.02	10,501
Aug 2008BSE close	6.94	−27.8%	9.13	9.13	6.79	27,937
Jul 2008BSE close	9.61	+82.4%	5.25	10.75	5.25	2,02,320
Jun 2008BSE close	5.27	+9.1%	4.83	6.14	4.80	16,820
May 2008BSE close	4.83	+8.8%	4.66	5.34	4.01	32,977
Apr 2008BSE close	4.44	+4.2%	4.47	5.15	3.49	4,04,828
Mar 2008BSE close	4.26	+6.5%	3.81	4.26	3.26	4,10,779
Feb 2008BSE close	4.00	−25.9%	5.14	5.14	3.81	28,365
Jan 2008BSE close	5.40	+25.0%	4.53	6.61	4.53	48,036
Dec 2007BSE close	4.32	+9.9%	3.75	4.32	2.96	17,360
Nov 2007BSE close	3.93	−37.9%	6.64	6.64	3.57	30,623
Oct 2007BSE close	6.33	+57.1%	3.84	6.48	3.63	69,601
Sep 2007BSE close	4.03	+8.9%	3.88	4.69	3.53	50,906
Aug 2007BSE close	3.70	+15.6%	3.18	3.88	2.63	29,746
Jul 2007BSE close	3.20	−23.4%	4.38	4.38	3.20	46,962
Jun 2007BSE close	4.18	+50.4%	2.91	4.18	2.91	30,095
May 2007BSE close	2.78	−19.9%	3.50	3.50	2.35	19,848
Apr 2007BSE close	3.47	+86.6%	1.95	3.87	1.95	1,07,934
Mar 2007BSE close	1.86	+32.9%	1.45	1.86	1.26	67,239
Feb 2007BSE close	1.40	−30.3%	2.11	2.17	1.40	29,292
Jan 2007BSE close	2.01	–	1.30	2.21	1.24	82,403

₹ 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	819.20	822.65	780.35	789.45	794.74	3,54,512	37.6%
29 Oct 2026	735.60	832.00	734.65	821.70	795.92	9,69,143	41.3%
28 Oct 2026	730.00	758.15	716.00	735.60	735.18	2,77,543	39.6%
27 Oct 2026	698.00	745.35	688.10	734.10	723.22	3,90,518	38.5%
26 Oct 2026	673.75	702.00	658.00	694.80	680.92	4,47,173	41.5%
23 Oct 2026	725.00	725.00	665.00	673.70	683.40	4,71,931	41.1%
22 Oct 2026	725.05	766.00	703.00	724.95	723.49	3,98,652	41.2%
21 Oct 2026	751.90	753.90	722.00	732.30	731.73	3,42,153	42.8%
19 Oct 2026	786.00	786.00	742.30	748.70	764.74	3,05,491	43.2%
16 Oct 2026	760.45	809.00	753.25	788.65	790.16	6,10,376	37.6%
15 Oct 2026	791.00	792.50	752.10	760.00	770.11	3,80,700	37.6%
14 Oct 2026	799.45	822.90	784.30	794.25	802.18	3,93,035	32.8%
13 Oct 2026	780.00	799.00	730.65	791.45	760.82	8,36,053	31.1%
12 Oct 2026	824.95	824.95	765.00	776.05	791.19	4,73,431	36.7%
9 Oct 2026	815.00	839.90	795.80	815.85	819.21	5,16,472	24.0%
8 Oct 2026	865.00	866.95	810.15	816.85	826.44	7,83,987	40.4%
7 Oct 2026	879.05	897.45	856.90	861.90	877.71	10,54,981	29.4%
6 Oct 2026	794.00	924.90	793.90	889.90	881.19	1,08,18,595	13.7%
5 Oct 2026	817.00	833.90	781.50	786.20	813.85	5,00,498	43.0%
1 Oct 2026	767.00	816.60	756.00	803.70	790.65	6,55,634	32.6%
30 Sep 2026	800.00	827.00	759.05	767.75	797.81	7,16,846	33.2%
29 Sep 2026	810.90	810.90	781.15	796.20	795.40	7,44,867	23.0%

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
7 Jun 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.