Pearl Polymers share price history

NSE: PEARLPOLYBSE: 523260Consumer DurablesSmall Cap

Pearl Polymers Limited · Face value ₹10 · Listed Sep 1989 on BSE, Oct 1995 on NSE

₹15.48₹0.01 (0.06%)BSE ₹15.51

Share price at the NSE close on 29 Oct 2026. Previous close ₹15.47.

29 Oct: open ₹15.47, high ₹16.09, low ₹15.42

52-week range of traded prices to 29 Oct 2026

₹12.75Low, 30 Mar 2026₹28.90High, 13 Nov 2025

Under NSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹26 Cr3,783rd largest listed
P/E: Lossover the last 12 months
P/B: 0.90
Dividend yield: Nonein the last 12 months
ROE: −17.1%
ROCE: −26.9%
Debt to equity: 0.00
Volume, NSE: 5,17267.8% delivered

Pearl Polymers share price by year, month and day

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

Pearl Polymers' share price is on record from 2 Jan 2007, when it closed at ₹25.20, to 29 Oct 2026. Its highest close was ₹50.55 on 9 Jan 2018 and its lowest ₹5.15 on 10 Jan 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.48	−33.1%	23.39	13.01	23.13	24.30	12.75	29,63,424
2025	23.13	−40.2%	39.17	20.57	38.70	41.00	20.26	1,66,42,423
2024	38.66	+22.9%	45.18	27.25	30.80	48.40	25.80	4,92,67,267
2023	31.45	+31.3%	35.15	17.55	24.95	40.90	17.20	3,79,56,344
2022	23.95	+35.7%	33.15	16.45	17.75	36.45	16.35	3,57,95,947
2021	17.65	−14.1%	23.15	13.95	21.55	24.95	13.50	97,87,085
2020	20.55	+33.9%	22.10	10.25	15.25	23.20	9.45	32,30,724
2019	15.35	+3.4%	15.90	7.40	15.00	16.65	7.40	11,52,773
2018	14.85	−56.2%	50.55	11.60	34.05	53.70	11.50	43,14,749
2017	33.90	+41.5%	46.35	23.90	24.65	48.65	21.75	61,75,118
2016	23.95	+14.0%	29.45	11.95	21.00	31.00	10.95	72,61,810
2015	21.00	+31.3%	23.15	10.05	14.80	23.90	10.00	9,76,326
2014	16.00	+183.2%	18.05	5.15	5.40	19.65	5.15	7,41,679
2013	5.65	−46.7%	11.25	5.20	11.20	11.65	5.20	53,583
2012	10.60	−12.0%	15.50	8.65	13.20	17.80	8.55	28,06,789
2011	12.05	−26.3%	29.95	11.45	16.50	31.45	10.65	33,43,486
2010	16.35	+24.8%	27.40	11.20	12.10	28.95	10.40	73,88,546
2009	13.10	+77.0%	14.00	5.70	7.55	14.85	5.55	9,91,614
2008	7.40	−76.7%	36.45	7.15	31.95	39.70	6.75	17,69,836
2007	31.70	–	31.70	15.05	24.65	32.00	14.25	26,22,805

₹ 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	15.48	−12.8%	18.00	18.49	15.26	99,731
Sep 2026	17.75	+14.6%	15.49	19.77	15.00	2,99,576
Aug 2026	15.49	−10.4%	17.75	17.75	14.91	1,88,955
Jul 2026	17.29	−6.9%	19.00	19.00	16.40	99,973
Jun 2026	18.58	−4.1%	19.37	20.00	17.70	1,31,563
May 2026	19.37	−5.7%	20.00	21.20	18.26	1,86,573
Apr 2026	20.54	+57.9%	13.90	24.30	13.03	10,62,051
Mar 2026	13.01	−30.7%	18.00	19.16	12.75	3,39,070
Feb 2026	18.78	−1.8%	18.61	20.95	18.20	3,01,780
Jan 2026	19.12	−17.3%	23.13	23.79	18.32	2,54,152
Dec 2025	23.13	−5.0%	24.35	25.77	20.26	6,21,287
Nov 2025	24.35	−12.0%	27.20	28.90	22.01	10,02,823
Oct 2025	27.68	−3.8%	28.22	31.50	27.24	4,93,688
Sep 2025	28.76	−9.2%	31.76	35.02	28.50	9,47,673
Aug 2025	31.66	−10.5%	36.39	39.20	31.10	24,30,533
Jul 2025	35.36	+12.6%	31.74	41.00	29.05	42,47,833
Jun 2025	31.41	+4.1%	30.00	33.26	28.51	11,07,630
May 2025	30.18	+2.0%	29.59	35.00	27.15	9,91,629
Apr 2025	29.58	+11.9%	26.00	33.40	25.30	13,08,423
Mar 2025	26.44	+1.8%	26.95	34.89	24.11	20,37,112
Feb 2025	25.97	−20.8%	33.29	33.88	25.56	3,51,326
Jan 2025	32.81	−15.1%	38.70	39.80	32.01	11,02,466
Dec 2024	38.66	+5.7%	36.58	47.40	36.05	52,42,351
Nov 2024	36.58	−0.4%	36.95	38.02	32.93	10,36,487
Oct 2024	36.74	−5.1%	38.31	41.99	32.20	32,12,042
Sep 2024	38.71	+0.9%	38.55	47.50	37.90	78,05,764
Aug 2024	38.36	+19.9%	32.50	42.14	29.10	39,18,761
Jul 2024	31.98	+0.2%	32.05	34.00	29.90	5,04,109
Jun 2024	31.92	−7.6%	35.65	35.65	30.95	5,91,485
May 2024	34.55	−7.1%	38.00	48.40	33.50	45,35,006
Apr 2024	37.20	+10.7%	33.60	40.00	31.30	30,56,574
Mar 2024	33.60	−9.2%	37.30	40.90	25.80	44,31,433
Feb 2024	37.00	+11.3%	33.25	43.20	31.15	1,04,97,881
Jan 2024	33.25	+5.7%	30.80	35.90	29.60	44,35,374
Dec 2023	31.45	+2.8%	30.85	40.90	28.60	98,13,235
Nov 2023	30.60	+12.3%	27.30	34.00	26.30	43,72,011
Oct 2023	27.25	+2.8%	26.75	31.00	24.20	36,26,587
Sep 2023	26.50	+8.4%	25.15	30.00	23.90	42,18,886
Aug 2023	24.45	+8.2%	22.95	26.00	21.65	23,64,844
Jul 2023	22.60	+0.4%	22.90	25.75	20.15	19,11,971
Jun 2023	22.50	+4.4%	21.75	24.85	21.55	8,26,186
May 2023	21.55	−4.4%	23.00	23.65	20.30	11,23,272
Apr 2023	22.55	+24.9%	17.65	26.15	17.65	15,84,852
Mar 2023	18.05	−17.8%	22.20	22.75	17.20	5,69,391
Feb 2023	21.95	−12.9%	25.80	25.80	20.70	3,82,595
Jan 2023	25.20	+5.2%	24.95	38.45	22.70	71,62,514
Dec 2022	23.95	+25.7%	19.30	28.40	18.90	87,39,456
Nov 2022	19.05	+3.8%	18.50	21.45	16.35	23,42,863
Oct 2022	18.35	−8.0%	20.00	21.90	18.15	10,83,536
Sep 2022	19.95	−13.4%	22.60	26.00	19.50	15,56,895
Aug 2022	23.05	+2.7%	22.00	27.00	21.35	16,01,362
Jul 2022	22.45	+2.0%	21.70	24.50	20.20	8,47,056
Jun 2022	22.00	−2.4%	22.20	27.00	19.70	27,26,373
May 2022	22.55	−18.9%	28.55	28.95	21.05	12,63,091
Apr 2022	27.80	+53.2%	18.90	36.45	18.10	1,22,10,314
Mar 2022	18.15	+7.1%	16.40	20.00	16.40	5,02,167
Feb 2022	16.95	−10.3%	18.55	22.50	16.35	10,71,890
Jan 2022	18.90	+7.1%	17.75	21.15	17.55	18,50,944
Dec 2021	17.65	+16.9%	15.00	24.95	14.75	52,55,391
Nov 2021	15.10	0.0%	15.10	16.25	13.80	3,04,001
Oct 2021	15.10	+1.3%	15.50	16.50	14.50	1,97,989
Sep 2021	14.90	−5.4%	15.50	16.80	14.30	2,49,048
Aug 2021	15.75	−13.0%	18.40	18.85	15.20	4,23,045
Jul 2021	18.10	+5.5%	17.45	19.30	15.65	7,75,716
Jun 2021	17.15	+7.5%	15.95	21.15	15.20	14,51,199
May 2021	15.95	+2.2%	15.30	17.00	14.15	5,12,434
Apr 2021	15.60	+11.0%	14.70	17.65	13.50	2,23,896
Mar 2021	14.05	−8.2%	15.90	16.25	13.95	1,62,565
Feb 2021	15.30	−15.0%	18.50	18.90	14.75	81,315
Jan 2021	18.00	−12.4%	21.55	21.55	16.90	1,50,486
Dec 2020	20.55	+23.4%	16.65	21.60	15.25	3,43,153
Nov 2020	16.65	+4.1%	16.00	17.45	15.25	80,549
Oct 2020	16.00	−10.1%	16.95	18.25	15.40	2,64,055
Sep 2020	17.80	+2.3%	18.20	21.55	15.60	2,98,996
Aug 2020	17.40	−14.3%	20.00	21.15	17.40	1,74,314
Jul 2020	20.30	+32.7%	14.70	23.20	14.35	6,85,040
Jun 2020	15.30	+43.0%	10.15	18.25	9.45	9,65,933
May 2020	10.70	−13.7%	11.25	12.95	9.80	66,979
Apr 2020	12.40	−4.2%	12.40	13.25	10.20	46,551
Mar 2020	12.95	−2.6%	13.00	15.25	12.20	1,16,055
Feb 2020	13.30	−19.4%	15.85	17.00	13.15	99,333
Jan 2020	16.50	+7.5%	15.25	18.20	14.55	89,766
Dec 2019	15.35	+5.1%	14.40	16.00	13.00	80,045
Nov 2019	14.60	+48.2%	9.50	16.65	9.50	3,49,515
Oct 2019	9.85	+7.7%	9.00	9.90	7.40	34,930
Sep 2019	9.15	+5.2%	9.10	10.45	8.25	66,726
Aug 2019	8.70	−18.7%	10.70	11.00	8.65	43,202
Jul 2019	10.70	−20.7%	13.50	14.55	10.70	48,817
Jun 2019	13.50	+6.7%	12.65	15.20	11.80	1,62,245
May 2019	12.65	+1.2%	12.00	13.70	10.00	64,907
Apr 2019	12.50	−3.8%	12.70	13.65	11.50	44,500
Mar 2019	13.00	+9.2%	11.65	15.50	11.60	93,856
Feb 2019	11.90	−1.2%	13.00	13.20	10.15	64,043
Jan 2019	12.05	−18.9%	15.00	15.30	11.55	99,987
Dec 2018	14.85	+6.8%	13.25	15.75	11.80	64,157
Nov 2018	13.90	+15.8%	12.60	15.25	11.55	2,18,001
Oct 2018	12.00	−2.8%	12.35	15.50	11.50	97,164
Sep 2018	12.35	−33.2%	19.35	19.35	12.35	34,304
Aug 2018	18.50	+31.7%	14.10	23.60	14.00	96,631
Jul 2018	14.05	−7.9%	15.25	15.50	12.55	55,473
Jun 2018	15.25	−16.2%	17.80	20.35	13.45	1,09,522
May 2018	18.20	−22.4%	23.45	24.55	18.20	1,83,461
Apr 2018	23.45	−0.4%	23.00	25.50	21.15	1,89,085
Mar 2018	23.55	−19.1%	30.50	30.55	20.90	2,51,779
Feb 2018	29.10	−16.3%	35.50	36.45	28.00	2,27,882
Jan 2018	34.75	+2.5%	34.05	53.70	33.50	27,87,290
Dec 2017	33.90	−7.6%	36.70	38.50	29.80	2,91,741
Nov 2017	36.70	−7.3%	39.95	41.45	35.00	1,51,112
Oct 2017	39.60	+23.8%	32.10	42.95	32.00	3,29,939
Sep 2017	32.00	−2.0%	32.95	38.80	32.00	2,41,880
Aug 2017	32.65	−10.5%	36.50	37.70	29.65	1,11,192
Jul 2017	36.50	+17.0%	33.00	48.65	31.80	5,53,809
Jun 2017	31.20	−6.6%	34.50	34.80	30.50	1,97,318
May 2017	33.40	−10.7%	38.00	39.90	32.20	1,71,563
Apr 2017	37.40	+6.9%	36.75	41.50	35.50	4,36,910
Mar 2017	35.00	−7.7%	38.20	39.35	30.90	7,32,282
Feb 2017	37.90	+42.7%	26.75	40.25	24.60	25,07,638
Jan 2017	26.55	+10.9%	24.65	27.90	21.75	4,49,734
Dec 2016	23.95	+2.1%	24.70	25.40	21.30	5,08,964
Nov 2016	23.45	−17.6%	28.05	28.05	17.00	11,67,428
Oct 2016	28.45	+51.7%	19.50	31.00	17.95	24,65,195
Sep 2016	18.75	+2.2%	17.80	22.00	17.20	5,06,267
Aug 2016	18.35	−22.9%	23.50	25.85	17.50	4,79,952
Jul 2016	23.80	+32.2%	17.50	26.15	16.20	9,50,607
Jun 2016	18.00	+4.0%	15.90	19.00	15.00	96,941
May 2016	17.30	+10.9%	15.00	18.00	13.20	95,641
Apr 2016	15.60	+30.5%	10.95	17.80	10.95	1,16,216
Mar 2016	11.95	−10.8%	13.25	14.00	11.85	69,947
Feb 2016	13.40	−28.7%	18.85	19.45	13.40	92,261
Jan 2016	18.80	−10.5%	21.00	27.40	18.20	7,12,391
Dec 2015	21.00	+37.7%	15.10	23.90	14.15	2,84,690
Nov 2015	15.25	−7.9%	16.65	18.95	14.05	52,255
Oct 2015	16.55	+24.0%	12.15	18.00	12.15	48,015
Sep 2015	13.35	−23.7%	18.00	18.30	12.60	34,466
Aug 2015	17.50	+4.2%	15.70	20.15	15.70	2,81,148
Jul 2015	16.80	+41.2%	11.50	16.80	10.70	50,405
Jun 2015	11.90	−5.6%	12.75	12.75	10.00	31,678
May 2015	12.60	−3.4%	13.00	14.60	11.00	20,548
Apr 2015	13.05	+29.9%	12.05	15.60	10.55	63,800
Mar 2015	10.05	−32.8%	14.95	15.00	10.05	24,100
Feb 2015	14.95	−6.0%	15.60	17.00	13.10	16,649
Jan 2015	15.90	−0.6%	14.80	20.45	14.15	68,572
Dec 2014	16.00	+1.9%	15.50	19.65	14.80	3,73,394
Nov 2014	15.70	−7.9%	16.25	17.90	14.50	41,884
Oct 2014	17.05	+36.4%	11.95	17.05	11.00	35,860
Sep 2014	12.50	+4.2%	12.00	14.80	10.30	50,364
Aug 2014	12.00	+0.4%	11.40	12.00	10.00	8,126
Jul 2014	11.95	+11.2%	11.25	14.90	11.00	54,502
Jun 2014	10.75	−14.3%	12.25	13.75	10.00	20,971
May 2014	12.55	−8.1%	13.00	14.75	12.10	1,01,637
Apr 2014	13.65	+103.7%	6.70	14.05	6.70	23,499
Mar 2014	6.70	−2.2%	6.70	7.35	6.40	2,963
Feb 2014	6.85	+10.5%	6.15	8.45	6.10	20,953
Jan 2014	6.20	+9.7%	5.40	6.75	5.15	7,526
Dec 2013	5.65	+2.7%	5.40	5.90	5.40	2,385
Nov 2013	5.50	+0.9%	5.25	5.50	5.25	1,954
Oct 2013	5.45	−6.0%	6.05	6.05	5.20	2,195
Sep 2013	5.80	−35.6%	9.00	9.00	5.80	804
Jun 2013	9.00	0.0%	9.00	9.00	9.00	201
May 2013	9.00	−5.3%	9.45	9.45	9.00	600
Apr 2013	9.50	−1.0%	9.60	9.60	9.15	1,282
Mar 2013	9.60	+1.1%	9.05	9.65	8.65	5,464
Feb 2013	9.50	−6.4%	10.35	10.40	9.00	12,280
Jan 2013	10.15	−4.2%	11.20	11.65	9.40	26,418
Dec 2012	10.60	−11.7%	11.70	12.60	10.10	22,700
Nov 2012	12.00	+0.8%	11.55	13.80	11.55	33,960
Oct 2012	11.90	+6.3%	10.65	14.10	10.45	94,295
Sep 2012	11.20	+29.5%	8.60	11.50	8.55	25,092
Aug 2012	8.65	−20.6%	10.50	10.95	8.65	30,660
Jul 2012	10.90	+15.3%	9.90	15.45	9.25	94,583
Jun 2012	9.45	−6.9%	9.50	10.90	9.00	23,21,020
May 2012	10.15	−2.4%	10.45	10.90	9.00	41,502
Apr 2012	10.40	−19.4%	11.95	12.85	9.65	42,914
Mar 2012	12.90	−1.5%	13.00	14.75	11.55	18,477
Feb 2012	13.10	−9.7%	14.00	14.90	13.00	55,718
Jan 2012	14.50	+20.3%	13.20	17.80	11.45	25,868
Dec 2011	12.05	−13.9%	14.15	15.65	12.00	26,922
Nov 2011	14.00	−20.7%	17.65	18.50	13.10	40,863
Oct 2011	17.65	−20.0%	21.00	21.25	16.95	46,052
Sep 2011	22.05	+4.8%	22.10	24.45	19.75	4,22,946
Aug 2011	21.05	−22.2%	27.75	27.95	19.00	1,37,990
Jul 2011	27.05	+6.7%	26.55	31.45	25.50	3,12,085
Jun 2011	25.35	+59.4%	15.50	26.35	14.60	11,70,217
May 2011	15.90	+11.6%	14.00	17.00	12.15	5,31,559
Apr 2011	14.25	+19.2%	11.95	14.80	11.95	95,039
Mar 2011	11.95	−15.5%	13.90	15.65	10.65	4,01,995
Feb 2011	14.15	−8.1%	15.00	16.50	13.20	34,570
Jan 2011	15.40	−5.8%	16.50	18.10	13.95	1,23,248
Dec 2010	16.35	−15.9%	19.10	20.95	14.90	3,51,898
Nov 2010	19.45	−17.6%	24.10	26.95	18.15	3,30,975
Oct 2010	23.60	+0.9%	24.15	25.50	20.00	6,75,829
Sep 2010	23.40	−13.8%	27.80	28.35	20.70	15,22,962
Aug 2010	27.15	+46.4%	18.25	28.95	17.05	26,36,779
Jul 2010	18.55	+7.8%	16.50	20.90	16.10	1,45,961
Jun 2010	17.20	+5.5%	16.00	17.90	14.55	76,118
May 2010	16.30	−14.0%	18.50	19.35	14.55	44,637
Apr 2010	18.95	+58.6%	12.30	21.45	12.25	7,24,793
Mar 2010	11.95	−0.4%	11.55	15.00	11.45	3,26,216
Feb 2010	12.00	−8.4%	13.05	14.75	10.40	98,997
Jan 2010	13.10	0.0%	12.10	17.85	11.15	4,53,381
Dec 2009	13.10	+23.6%	10.00	14.85	10.00	5,26,919
Nov 2009	10.60	+3.9%	10.95	12.40	9.55	1,14,084
Oct 2009	10.20	−19.4%	12.20	13.75	10.20	1,00,436
Sep 2009	12.65	+20.5%	11.00	13.15	10.00	83,642
Aug 2009	10.50	+20.7%	9.15	11.05	9.15	16,527
Jul 2009	8.70	−12.1%	9.45	9.45	7.60	19,676
Jun 2009	9.90	0.0%	10.40	12.75	9.40	19,896
May 2009	9.90	+42.4%	7.00	9.90	6.25	37,081
Apr 2009	6.95	+21.9%	6.00	7.70	5.55	19,643
Mar 2009	5.70	−20.8%	7.00	7.00	5.55	8,449
Feb 2009	7.20	−10.0%	7.95	7.95	6.50	35,760
Jan 2009	8.00	+8.1%	7.55	8.85	7.00	9,501
Dec 2008	7.40	−7.5%	7.30	9.45	7.30	10,923
Nov 2008	8.00	+2.6%	7.00	10.00	7.00	12,186
Oct 2008	7.80	−20.4%	9.05	10.25	6.75	34,821
Sep 2008	9.80	−31.2%	14.00	15.25	7.50	40,337
Aug 2008	14.25	+7.1%	12.90	15.40	12.40	30,372
Jul 2008	13.30	+9.0%	11.30	14.00	10.00	51,901
Jun 2008	12.20	−15.3%	14.30	17.80	11.10	1,99,892
May 2008	14.40	−4.0%	14.50	16.90	12.50	61,498
Apr 2008	15.00	+9.5%	14.00	16.95	13.75	40,739
Mar 2008	13.70	−22.6%	17.20	18.20	12.40	73,439
Feb 2008	17.70	−6.3%	18.25	22.10	17.00	76,532
Jan 2008	18.90	−40.4%	31.95	39.70	18.80	11,37,196
Dec 2007	31.70	+64.2%	19.00	32.00	18.00	6,26,148
Nov 2007	19.30	+6.9%	17.85	23.45	15.40	2,12,930
Oct 2007	18.05	−20.3%	23.30	23.30	16.15	1,68,105
Sep 2007	22.65	+28.3%	17.35	26.80	16.70	3,65,772
Aug 2007	17.65	−0.8%	18.00	19.60	16.70	1,12,897
Jul 2007	17.80	+7.2%	16.00	25.75	15.00	4,62,135
Jun 2007	16.60	+3.1%	15.65	17.00	14.75	44,492
May 2007	16.10	−1.8%	17.00	17.30	15.00	77,096
Apr 2007	16.40	+6.8%	15.05	17.60	15.05	72,917
Mar 2007	15.35	−17.5%	20.50	20.50	14.25	82,028
Feb 2007	18.60	−14.5%	21.05	22.85	16.70	2,69,053
Jan 2007	21.75	–	24.65	25.60	21.50	1,29,232

₹ 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	15.47	16.09	15.42	15.48	15.51	5,172	67.8%
28 Oct 2026	15.26	16.29	15.26	15.47	15.52	3,196	54.0%
27 Oct 2026	16.07	16.07	15.46	15.62	15.77	5,999	74.9%
26 Oct 2026	16.00	16.58	15.31	15.31	15.66	4,587	71.8%
23 Oct 2026	16.41	17.05	15.60	16.00	15.76	3,070	88.4%
22 Oct 2026	16.60	16.65	16.10	16.33	16.56	1,290	91.2%
21 Oct 2026	16.00	16.80	15.63	15.92	16.21	4,037	29.7%
19 Oct 2026	16.89	16.89	15.87	16.21	16.09	3,858	68.0%
16 Oct 2026	16.67	17.44	15.85	16.32	16.27	21,305	69.1%
15 Oct 2026	16.41	17.35	16.41	16.67	16.90	948	69.4%
14 Oct 2026	17.00	17.68	16.55	16.77	16.81	339	69.6%
13 Oct 2026	16.70	17.34	16.52	16.96	17.12	2,415	96.4%
12 Oct 2026	16.65	16.96	16.32	16.73	16.60	2,273	96.5%
9 Oct 2026	17.28	17.28	16.50	16.63	16.84	11,662	72.9%
8 Oct 2026	17.77	17.77	16.78	17.09	17.21	8,444	44.2%
7 Oct 2026	16.85	17.95	16.85	17.55	17.59	9,697	74.3%
6 Oct 2026	17.20	17.23	17.08	17.20	17.18	1,798	73.9%
5 Oct 2026	17.78	17.78	16.62	17.22	17.13	4,266	82.9%
1 Oct 2026	18.00	18.49	17.01	17.09	17.44	5,375	56.7%
30 Sep 2026	17.63	17.76	17.09	17.75	17.55	7,471	74.2%
29 Sep 2026	17.50	17.50	16.80	16.92	16.99	8,476	63.3%
28 Sep 2026	18.03	18.03	17.55	17.64	17.67	3,650	100.0%

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
29 Sep 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.