Panchmahal Steel share price history

NSE: PANCHMAHQBSE: 513511Industrial ProductsSmall Cap

Panchmahal Steel Limited · Face value ₹10 · Listed Mar 1994

₹292.00₹0.00 (0.00%)BSE ₹288.70

Share price at the NSE close on 29 Oct 2026. Previous close ₹292.00.

29 Oct: open ₹291.15, high ₹292.00, low ₹291.15

52-week range of BSE trades to 28 Oct 2026

₹255.00Low, 26 Oct 2026₹384.50High, 25 Nov 2025

Next results date: the board meets on 31 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹557 Cr1,763rd largest listed
P/E: 139.34
P/B: 3.70
Dividend yield: Nonein the last 12 months
ROE: 2.6%
ROCE: 6.2%
Debt to equity: 0.23
Volume, NSE: 5

Panchmahal Steel share price by year, month and day

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

Panchmahal Steel's share price is on record from 2 Jan 2007, when it closed at ₹156.30, to 28 Oct 2026. Its highest close was ₹353.70 on 12 Feb 2026 and its lowest ₹11.45 on 28 Jan 2016. 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	292.00	−7.3%	353.70	256.00	323.00	366.00	251.25	1,96,959
2025BSE close	314.90	+27.2%	335.55	135.70	243.00	384.50	135.00	5,72,924
2024BSE close	247.60	+66.1%	306.75	141.70	151.95	332.00	137.30	12,50,777
2023BSE close	149.05	+7.6%	157.55	117.05	144.90	169.90	102.60	14,85,324
2022BSE close	138.50	+12.8%	165.15	120.80	122.20	174.75	117.05	24,93,529
2021BSE close	122.80	+263.3%	139.95	28.85	34.20	146.70	26.80	31,45,646
2020BSE close	33.80	+51.2%	34.55	15.75	23.45	36.00	15.00	4,96,553
2019BSE close	22.35	−55.7%	54.30	21.30	49.35	54.75	20.95	4,18,188
2018BSE close	50.50	−15.6%	66.15	32.65	58.90	67.90	31.05	26,36,344
2017BSE close	59.85	+178.4%	83.15	21.15	21.15	85.05	21.05	68,76,392
2016BSE close	21.50	+41.4%	28.60	11.45	15.95	29.95	10.90	27,15,188
2015BSE close	15.20	−78.1%	63.95	15.20	59.95	69.95	15.00	8,43,723
2014BSE close	69.40	−45.1%	151.50	53.10	131.00	151.50	52.85	66,762
2013BSE close	126.35	+31.6%	126.35	49.90	96.70	126.35	49.90	9,322
2012BSE close	96.00	+105.8%	111.00	42.80	45.05	113.00	42.00	6,65,556
2011BSE close	46.65	−55.0%	107.30	44.45	109.85	110.00	44.45	1,89,569
2010BSE close	103.70	−4.4%	173.25	99.50	113.85	180.00	85.20	4,16,961
2009BSE close	108.45	+156.4%	122.90	27.50	40.30	125.00	27.50	45,525
2008BSE close	42.30	−87.2%	325.00	38.05	325.10	335.00	38.05	1,11,447
2007BSE close	329.90	–	337.05	135.00	157.25	400.00	133.10	4,51,324

₹ 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	292.00	−1.0%	277.00	324.00	251.25	3,334
Sep 2026	294.95	−2.3%	283.00	339.00	253.95	3,198
Aug 2026BSE close	302.00	+0.5%	304.50	331.00	275.00	22,465
Jul 2026BSE close	300.45	−2.1%	307.00	319.80	270.25	12,396
Jun 2026BSE close	307.00	+2.1%	310.00	327.40	271.20	13,511
May 2026BSE close	300.80	−6.3%	302.15	337.50	300.00	8,486
Apr 2026BSE close	321.00	+12.3%	314.70	360.00	292.00	20,311
Mar 2026BSE close	285.85	−16.7%	342.95	347.90	265.05	23,237
Feb 2026BSE close	343.10	+10.9%	322.90	366.00	305.50	34,923
Jan 2026BSE close	309.50	−1.7%	323.00	330.85	287.00	55,098
Dec 2025BSE close	314.90	−3.8%	328.00	334.50	282.50	27,211
Nov 2025BSE close	327.25	+11.2%	290.00	384.50	276.00	40,928
Oct 2025BSE close	294.40	+0.1%	285.00	319.00	261.00	53,303
Sep 2025BSE close	294.00	+10.1%	272.40	313.95	252.00	18,314
Aug 2025BSE close	267.00	+4.1%	261.00	274.90	242.00	17,593
Jul 2025BSE close	256.50	+19.3%	215.00	263.00	215.00	77,650
Jun 2025BSE close	215.00	+42.4%	151.00	215.00	144.00	1,52,278
May 2025BSE close	151.00	−12.2%	175.30	175.30	149.95	10,597
Apr 2025BSE close	171.90	+26.7%	135.05	183.80	135.05	7,012
Mar 2025BSE close	135.70	−32.2%	175.20	196.35	135.00	1,13,173
Feb 2025BSE close	200.10	−20.0%	250.00	265.50	200.10	20,729
Jan 2025BSE close	250.00	+1.0%	243.00	299.40	232.05	34,136
Dec 2024BSE close	247.60	+5.4%	238.00	279.90	223.00	17,741
Nov 2024BSE close	235.00	−8.3%	251.10	332.00	218.00	57,997
Oct 2024BSE close	256.40	+25.4%	208.65	269.70	192.15	1,23,060
Sep 2024BSE close	204.50	−3.7%	216.20	228.95	200.00	42,285
Aug 2024BSE close	212.35	−0.7%	217.40	236.60	191.00	72,364
Jul 2024BSE close	213.90	−3.3%	226.95	232.00	195.20	50,769
Jun 2024BSE close	221.20	−1.5%	224.80	235.00	193.00	78,506
May 2024BSE close	224.60	−7.5%	245.15	259.90	210.45	70,111
Apr 2024BSE close	242.70	+67.3%	149.00	254.00	148.00	2,86,667
Mar 2024BSE close	145.05	−2.7%	148.00	164.00	137.30	2,27,115
Feb 2024BSE close	149.00	0.0%	145.25	166.00	140.00	97,171
Jan 2024BSE close	149.00	0.0%	151.95	164.90	142.20	1,26,991
Dec 2023BSE close	149.05	+0.7%	154.00	169.90	138.45	1,30,683
Nov 2023BSE close	148.00	+7.1%	135.35	160.00	118.65	1,79,853
Oct 2023BSE close	138.15	−4.3%	147.00	152.00	116.60	52,295
Sep 2023BSE close	144.40	+15.9%	124.00	157.00	120.30	1,68,777
Aug 2023BSE close	124.60	−2.9%	129.00	129.00	102.60	2,24,802
Jul 2023BSE close	128.30	0.0%	141.00	141.00	123.10	33,179
Jun 2023BSE close	128.25	+0.1%	130.00	140.00	122.05	26,057
May 2023BSE close	128.15	−15.3%	152.00	152.00	124.00	1,02,645
Apr 2023BSE close	151.30	+10.6%	144.80	156.00	132.00	3,88,628
Mar 2023BSE close	136.75	+12.4%	124.00	147.80	117.65	1,03,533
Feb 2023BSE close	121.70	−14.0%	146.00	146.00	121.00	37,947
Jan 2023BSE close	141.55	+2.2%	144.90	149.80	135.15	36,925
Dec 2022BSE close	138.50	−5.0%	146.85	149.80	127.30	55,698
Nov 2022BSE close	145.85	+3.4%	138.00	157.50	132.10	1,50,347
Oct 2022BSE close	141.05	−9.3%	156.50	157.40	136.75	79,062
Sep 2022BSE close	155.45	+6.6%	148.85	171.00	130.35	1,70,174
Aug 2022BSE close	145.80	+2.5%	146.00	154.95	133.65	94,266
Jul 2022BSE close	142.20	+1.6%	137.85	149.00	133.50	43,348
Jun 2022BSE close	139.95	−3.1%	149.45	173.00	131.15	2,27,222
May 2022BSE close	144.50	−1.7%	147.55	165.00	121.10	1,96,152
Apr 2022BSE close	147.00	−0.8%	154.85	169.90	140.60	2,06,902
Mar 2022BSE close	148.15	+0.3%	147.40	174.00	145.00	2,85,379
Feb 2022BSE close	147.75	+1.5%	145.00	162.70	121.10	2,57,751
Jan 2022BSE close	145.55	+18.5%	122.20	174.75	117.05	7,27,228
Dec 2021BSE close	122.80	+11.7%	114.20	136.00	100.05	4,13,772
Nov 2021BSE close	109.90	+10.3%	119.55	146.70	102.00	4,50,680
Oct 2021BSE close	99.65	+10.0%	91.35	109.00	80.05	2,14,327
Sep 2021BSE close	90.55	−2.6%	91.30	95.95	84.00	1,06,383
Aug 2021BSE close	93.00	−6.4%	99.40	107.90	87.45	2,95,894
Jul 2021BSE close	99.40	+6.4%	88.75	104.70	84.35	2,35,474
Jun 2021BSE close	93.40	+23.1%	76.80	111.75	68.50	6,18,134
May 2021BSE close	75.85	+68.6%	45.00	80.20	45.00	4,93,996
Apr 2021BSE close	45.00	+41.1%	34.40	48.80	34.40	1,35,026
Mar 2021BSE close	31.90	−14.1%	36.00	39.85	26.80	60,924
Feb 2021BSE close	37.15	−2.2%	37.80	41.70	34.90	27,184
Jan 2021BSE close	38.00	+12.4%	34.20	39.00	32.20	93,852
Dec 2020BSE close	33.80	+19.4%	29.00	36.00	27.05	72,331
Nov 2020BSE close	28.30	−4.4%	28.15	34.05	28.15	34,752
Oct 2020BSE close	29.60	+9.4%	27.00	32.40	26.10	33,843
Sep 2020BSE close	27.05	+24.9%	22.45	30.75	21.75	1,69,145
Aug 2020BSE close	21.65	+12.8%	19.20	25.50	17.60	52,072
Jul 2020BSE close	19.20	−13.5%	21.80	22.95	17.65	11,161
Jun 2020BSE close	22.20	+9.6%	19.35	24.45	19.30	15,408
May 2020BSE close	20.25	−3.1%	20.00	21.00	19.40	6,287
Apr 2020BSE close	20.90	+32.7%	15.00	20.90	15.00	22,572
Mar 2020BSE close	15.75	−27.4%	21.50	21.50	15.20	29,180
Feb 2020BSE close	21.70	−16.5%	25.00	26.00	19.05	27,017
Jan 2020BSE close	26.00	+16.3%	23.45	30.45	22.65	22,785
Dec 2019BSE close	22.35	+1.6%	21.15	23.60	20.95	25,158
Nov 2019BSE close	22.00	−15.4%	25.00	26.00	21.95	28,682
Oct 2019BSE close	26.00	−7.5%	28.00	28.00	24.00	13,798
Sep 2019BSE close	28.10	−2.3%	27.50	32.90	25.65	17,893
Aug 2019BSE close	28.75	+15.0%	24.00	28.80	24.00	14,859
Jul 2019BSE close	25.00	−13.0%	33.00	33.00	25.00	11,158
Jun 2019BSE close	28.75	−11.7%	31.30	35.15	27.00	46,480
May 2019BSE close	32.55	−13.2%	34.30	41.70	32.15	33,815
Apr 2019BSE close	37.50	−3.4%	35.65	40.45	33.40	16,778
Mar 2019BSE close	38.80	+2.1%	37.50	42.90	36.40	24,506
Feb 2019BSE close	38.00	−7.9%	40.20	43.80	35.20	46,279
Jan 2019BSE close	41.25	−18.3%	49.35	54.75	39.75	1,38,782
Dec 2018BSE close	50.50	−0.2%	49.65	56.65	43.00	2,64,102
Nov 2018BSE close	50.60	+16.3%	41.85	53.40	37.50	2,44,059
Oct 2018BSE close	43.50	+10.3%	35.60	48.40	35.00	1,65,573
Sep 2018BSE close	39.45	+8.1%	36.70	46.90	31.05	9,10,267
Aug 2018BSE close	36.50	−8.6%	36.80	43.00	32.00	83,934
Jul 2018BSE close	39.95	+18.9%	32.60	43.00	31.55	42,187
Jun 2018BSE close	33.60	−17.6%	43.15	43.15	32.10	98,872
May 2018BSE close	40.80	−6.3%	47.30	47.30	35.25	78,848
Apr 2018BSE close	43.55	+16.8%	35.60	51.40	35.50	83,912
Mar 2018BSE close	37.30	−26.9%	51.00	51.00	37.20	2,04,567
Feb 2018BSE close	51.05	−11.0%	57.90	63.50	48.80	1,90,486
Jan 2018BSE close	57.35	−4.2%	58.90	67.90	55.00	2,69,537
Dec 2017BSE close	59.85	+0.4%	57.10	62.20	52.00	3,18,073
Nov 2017BSE close	59.60	−26.5%	83.85	83.85	56.05	4,88,930
Oct 2017BSE close	81.05	+37.4%	61.45	85.05	56.15	5,52,889
Sep 2017BSE close	59.00	+2.3%	62.40	69.20	55.50	3,72,144
Aug 2017BSE close	57.70	−0.5%	58.80	64.40	45.80	1,71,450
Jul 2017BSE close	58.00	+18.7%	51.25	65.00	51.25	10,62,321
Jun 2017BSE close	48.85	+26.7%	37.50	51.30	35.40	9,54,864
May 2017BSE close	38.55	+8.4%	35.05	43.15	34.60	4,78,103
Apr 2017BSE close	35.55	+0.4%	38.00	39.80	33.60	5,66,164
Mar 2017BSE close	35.40	+5.7%	34.00	35.40	27.65	8,08,302
Feb 2017BSE close	33.50	−9.0%	38.95	43.50	31.60	3,75,827
Jan 2017BSE close	36.80	+71.2%	21.15	37.30	21.05	7,27,325
Dec 2016BSE close	21.50	+1.9%	22.80	25.40	20.70	3,09,049
Nov 2016BSE close	21.10	−12.1%	24.90	25.40	18.55	93,556
Oct 2016BSE close	24.00	+11.9%	21.00	25.60	20.10	1,05,353
Sep 2016BSE close	21.45	−0.2%	21.50	25.65	20.00	52,166
Aug 2016BSE close	21.50	−12.4%	23.10	24.70	20.00	92,627
Jul 2016BSE close	24.55	+27.9%	19.25	27.40	19.20	1,07,590
Jun 2016BSE close	19.20	−4.0%	19.00	21.90	17.15	46,495
May 2016BSE close	20.00	−30.1%	27.00	28.50	19.70	85,798
Apr 2016BSE close	28.60	+59.3%	17.95	29.95	16.55	2,55,844
Mar 2016BSE close	17.95	+19.3%	15.60	19.00	13.30	3,88,807
Feb 2016BSE close	15.05	+25.4%	12.10	15.60	11.68	4,03,628
Jan 2016BSE close	12.00	−21.1%	15.95	19.10	10.90	7,74,275
Dec 2015BSE close	15.20	−22.3%	20.00	20.60	15.00	3,00,104
Nov 2015BSE close	19.55	−12.7%	23.50	23.50	19.55	5,378
Oct 2015BSE close	22.40	−7.1%	23.00	25.80	21.70	1,10,979
Sep 2015BSE close	24.10	−3.6%	28.70	28.70	21.00	6,971
Aug 2015BSE close	25.00	−4.2%	24.15	27.45	21.35	13,642
Jul 2015BSE close	26.10	−3.0%	27.00	32.25	22.50	13,397
Jun 2015BSE close	26.90	+13.3%	23.90	36.00	22.60	1,20,922
May 2015BSE close	23.75	−24.7%	33.50	35.95	23.25	80,796
Apr 2015BSE close	31.55	−28.1%	45.95	45.95	30.40	1,39,251
Mar 2015BSE close	43.90	−8.5%	45.00	50.00	32.55	26,369
Feb 2015BSE close	48.00	−9.7%	51.00	59.50	42.00	12,199
Jan 2015BSE close	53.15	−23.4%	59.95	69.95	50.10	13,715
Dec 2014BSE close	69.40	+5.2%	69.00	76.50	54.05	4,183
Nov 2014BSE close	66.00	−1.5%	61.35	84.15	60.25	14,851
Oct 2014BSE close	67.00	−8.1%	69.35	72.90	60.30	5,725
Sep 2014BSE close	72.90	+10.2%	69.45	83.00	62.80	13,482
Aug 2014BSE close	66.15	−1.2%	63.65	66.15	52.85	26,592
Jul 2014BSE close	66.95	−30.0%	90.95	90.95	66.95	1,289
Jun 2014BSE close	95.70	−26.4%	123.50	123.50	95.70	623
May 2014BSE close	130.00	−5.0%	130.00	130.00	130.00	1
Mar 2014BSE close	136.80	−5.0%	136.80	136.80	136.80	2
Jan 2014BSE close	143.95	+13.9%	131.00	151.50	131.00	14
Dec 2013BSE close	126.35	+9.9%	114.80	126.35	114.80	7
Nov 2013BSE close	115.00	+13.9%	106.00	115.00	106.00	3
Oct 2013BSE close	101.00	+23.5%	85.85	101.00	84.40	9
Sep 2013BSE close	81.80	+26.3%	67.95	81.80	67.95	8
Aug 2013BSE close	64.75	+10.1%	61.60	64.75	61.60	6
Jul 2013BSE close	58.80	+12.5%	54.80	58.80	54.80	4
Jun 2013BSE close	52.25	−4.9%	52.25	52.25	52.25	21
May 2013BSE close	54.95	−14.7%	61.20	61.20	49.90	556
Apr 2013BSE close	64.40	+15.0%	58.80	64.40	56.00	1,125
Mar 2013BSE close	56.00	−18.2%	65.10	66.00	53.35	323
Feb 2013BSE close	68.50	−7.7%	77.60	84.00	65.95	1,253
Jan 2013BSE close	74.20	−22.7%	96.70	96.70	72.55	6,007
Dec 2012BSE close	96.00	−8.6%	108.00	108.00	85.75	1,809
Nov 2012BSE close	105.00	+5.1%	101.00	108.00	100.00	349
Oct 2012BSE close	99.95	−4.6%	106.00	108.95	90.35	1,611
Sep 2012BSE close	104.80	−5.5%	108.90	110.00	95.00	1,174
Aug 2012BSE close	110.90	+16.0%	97.45	113.00	92.10	91,919
Jul 2012BSE close	95.60	+52.4%	60.00	100.85	60.00	1,14,752
Jun 2012BSE close	62.75	+30.6%	46.25	62.75	43.05	7,670
May 2012BSE close	48.05	+2.3%	46.70	54.00	45.05	3,722
Apr 2012BSE close	46.95	−13.9%	52.20	54.20	43.65	3,363
Mar 2012BSE close	54.50	−16.2%	61.80	73.85	54.10	4,35,358
Feb 2012BSE close	65.05	+46.2%	43.30	66.20	42.65	2,843
Jan 2012BSE close	44.50	−4.6%	45.05	45.55	42.00	986
Dec 2011BSE close	46.65	−3.3%	50.40	51.85	44.45	1,51,689
Nov 2011BSE close	48.25	−24.1%	63.60	66.70	46.05	1,660
Oct 2011BSE close	63.60	−17.4%	74.00	77.65	63.55	1,011
Sep 2011BSE close	77.00	−8.9%	80.30	93.20	76.80	1,489
Aug 2011BSE close	84.50	+42.5%	57.00	93.25	55.50	4,617
Jul 2011BSE close	59.30	−11.1%	69.70	72.90	59.25	922
Jun 2011BSE close	66.70	0.0%	64.10	74.00	57.00	2,289
May 2011BSE close	66.70	−15.2%	74.90	74.90	60.00	1,162
Apr 2011BSE close	78.70	+19.1%	67.50	90.00	67.50	3,347
Mar 2011BSE close	66.10	−16.3%	79.00	81.00	65.65	3,610
Feb 2011BSE close	79.00	−8.0%	90.00	99.00	75.00	2,982
Jan 2011BSE close	85.90	−17.2%	109.85	110.00	82.55	14,791
Dec 2010BSE close	103.70	−16.5%	129.95	129.95	85.20	1,37,101
Nov 2010BSE close	124.25	−10.6%	158.90	162.50	109.00	12,934
Oct 2010BSE close	139.00	−0.1%	144.00	180.00	132.00	90,064
Sep 2010BSE close	139.20	+20.9%	119.90	161.10	114.15	15,627
Aug 2010BSE close	115.15	−13.1%	125.00	145.00	115.10	8,325
Jul 2010BSE close	132.45	+2.7%	129.90	147.00	114.25	5,673
Jun 2010BSE close	129.00	−14.0%	155.00	156.00	125.60	5,626
May 2010BSE close	150.00	−3.5%	152.00	160.00	132.40	8,707
Apr 2010BSE close	155.50	−8.3%	175.70	175.70	145.00	2,111
Mar 2010BSE close	169.50	+7.0%	151.25	180.00	151.25	12,704
Feb 2010BSE close	158.40	+2.9%	147.25	171.00	146.30	15,497
Jan 2010BSE close	153.95	+42.0%	113.85	175.00	112.50	1,02,592
Dec 2009BSE close	108.45	+60.7%	72.50	108.45	62.10	25,119
Nov 2009BSE close	67.50	−15.0%	75.45	75.70	67.50	1,070
Oct 2009BSE close	79.40	−2.6%	82.00	88.90	69.65	2,059
Sep 2009BSE close	81.50	−5.3%	81.10	97.20	81.00	1,928
Aug 2009BSE close	86.10	+13.2%	85.00	98.80	75.35	2,843
Jul 2009BSE close	76.05	+5.3%	69.25	97.95	69.25	586
Jun 2009BSE close	72.25	−25.0%	101.15	125.00	72.25	5,298
May 2009BSE close	96.35	+97.0%	51.30	96.35	51.30	2,509
Apr 2009BSE close	48.90	+77.8%	28.05	48.90	28.05	1,251
Mar 2009BSE close	27.50	−20.7%	34.50	34.50	27.50	1,506
Jan 2009BSE close	34.70	−18.0%	40.30	44.40	34.70	1,356
Dec 2008BSE close	42.30	−20.6%	51.00	51.00	38.05	2,491
Nov 2008BSE close	53.25	−20.6%	64.00	64.00	53.25	592
Oct 2008BSE close	67.10	−36.0%	108.00	108.00	67.10	1,022
Sep 2008BSE close	104.85	−18.1%	128.00	142.00	104.50	4,600
Aug 2008BSE close	128.05	−17.3%	164.75	164.75	120.00	5,370
Jul 2008BSE close	154.90	+2.5%	132.10	176.00	110.00	6,548
Jun 2008BSE close	151.15	−11.1%	174.00	204.00	135.00	4,790
May 2008BSE close	170.00	+13.3%	150.00	200.00	146.00	7,747
Apr 2008BSE close	150.00	+10.4%	156.90	177.00	120.55	4,389
Mar 2008BSE close	135.85	−33.1%	207.00	213.40	103.00	26,585
Feb 2008BSE close	203.00	−4.7%	249.95	249.95	171.00	30,045
Jan 2008BSE close	213.00	−35.4%	325.10	335.00	177.00	17,268
Dec 2007BSE close	329.90	+16.2%	275.00	375.00	275.00	72,177
Nov 2007BSE close	283.95	+17.7%	245.00	400.00	225.00	38,373
Oct 2007BSE close	241.25	−7.9%	255.50	355.00	225.10	48,173
Sep 2007BSE close	262.00	+16.4%	220.00	310.00	210.00	28,045
Aug 2007BSE close	225.00	+21.3%	200.00	235.00	184.10	22,069
Jul 2007BSE close	185.55	−6.6%	191.00	203.45	160.00	21,805
Jun 2007BSE close	198.60	+21.5%	160.05	205.75	153.10	16,722
May 2007BSE close	163.50	−3.9%	176.90	177.00	144.25	18,420
Apr 2007BSE close	170.15	−3.0%	184.15	184.15	155.30	9,147
Mar 2007BSE close	175.40	−1.5%	174.25	188.70	157.75	1,19,632
Feb 2007BSE close	178.00	+25.1%	140.00	195.15	140.00	35,379
Jan 2007BSE close	142.30	–	157.25	164.00	133.10	21,382

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	291.15	292.00	291.15	292.00	291.83	5	–
28 Oct 2026	290.00	292.95	290.00	292.00	291.51	85	100.0%
27 Oct 2026	264.65	308.80	251.25	277.15	289.63	559	72.1%
26 Oct 2026	262.85	262.85	259.55	259.55	260.89	14	71.4%
23 Oct 2026	261.05	283.95	257.75	257.75	274.27	288	34.4%
22 Oct 2026	265.00	265.00	256.00	256.00	260.76	70	100.0%
21 Oct 2026	280.00	280.00	272.00	272.05	275.95	71	97.2%
19 Oct 2026	270.95	288.00	266.00	280.00	277.76	99	99.0%
16 Oct 2026	285.00	295.05	277.00	290.85	287.68	649	41.6%
15 Oct 2026	294.75	306.95	285.00	285.00	293.57	44	81.8%
14 Oct 2026	285.00	324.00	277.00	289.05	289.42	535	94.4%
13 Oct 2026	279.50	294.50	279.50	285.00	285.97	16	68.8%
12 Oct 2026	277.25	290.00	274.95	275.55	279.33	21	76.2%
9 Oct 2026	276.70	276.70	269.00	271.90	271.89	8	100.0%
8 Oct 2026	280.00	280.00	261.60	269.00	268.90	662	71.8%
7 Oct 2026	296.40	296.40	285.00	285.00	290.70	6	50.0%
6 Oct 2026	287.50	309.80	287.50	296.40	296.42	25	100.0%
1 Oct 2026	277.00	303.00	277.00	287.50	286.57	182	57.1%
30 Sep 2026	306.50	306.50	275.50	294.95	291.66	49	75.5%
29 Sep 2026	290.00	290.00	290.00	290.00	290.00	16	100.0%
28 Sep 2026	307.00	307.00	286.00	298.00	295.38	89	41.6%
25 Sep 2026	339.00	339.00	288.55	290.10	313.57	526	29.3%

Prices in ₹ per share as traded, not adjusted.