Pennar Industries share price history

NSE: PENINDBSE: 513228Industrial ManufacturingSmall Cap

Pennar Industries Limited · Face value ₹5 · Listed Jul 1988 on BSE, Nov 2010 on NSE

₹155.18₹2.58 (1.64%)BSE ₹154.95

Share price at the NSE close on 28 Oct 2026. Previous close ₹157.76.

28 Oct: open ₹156.32, high ₹158.27, low ₹153.49

52-week range of traded prices to 28 Oct 2026

₹129.10Low, 30 Mar 2026₹279.90High, 7 Nov 2025

Market cap: ₹2,103 Cr1,114th largest listed
P/E: 14.78
P/B: 1.81
Dividend yield: Nonein the last 12 months
ROE: 13.2%
ROCE: 11.8%
Debt to equity: 0.98
Volume, NSE: 2,40,46456.0% delivered

Pennar Industries share price by year, month and day

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

Pennar Industries' share price is on record from 2 Jan 2007, when it closed at ₹18.50, to 28 Oct 2026. Its highest close was ₹275.95 on 7 Nov 2025 and its lowest ₹12.35 on 26 Mar 2020. 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	155.18	−24.1%	202.79	130.92	205.50	206.88	129.10	14,87,00,880
2025	204.49	+5.7%	275.95	144.06	196.60	279.90	135.65	21,60,96,956
2024	193.49	+55.2%	222.67	109.80	125.35	227.70	106.40	29,63,58,833
2023	124.70	+120.3%	129.05	53.35	57.25	131.90	52.50	35,85,30,004
2022	56.60	+57.9%	69.15	31.50	36.15	70.30	31.05	27,07,92,882
2021	35.85	+56.6%	41.75	16.30	23.45	42.90	16.20	35,59,57,047
2020	22.90	−9.7%	29.60	12.35	25.55	29.85	11.40	7,04,17,572
2019	25.35	−30.4%	42.30	23.40	36.05	43.40	22.55	3,42,58,646
2018	36.40	−47.1%	76.55	35.10	69.35	79.45	34.30	7,76,80,816
2017	68.75	+67.5%	75.60	40.40	41.10	78.25	39.75	13,66,42,197
2016	41.05	−25.3%	59.00	39.65	55.35	61.00	39.25	6,81,85,849
2015	54.95	+0.4%	69.20	43.90	54.50	70.60	43.10	13,35,59,058
2014	54.75	+131.0%	65.10	19.45	23.50	66.85	19.00	15,12,18,951
2013	23.70	−15.8%	29.25	20.20	28.05	32.40	18.00	76,79,416
2012	28.15	−18.8%	35.45	25.05	35.45	37.85	23.70	79,80,243
2011	34.65	−32.6%	53.00	34.30	52.00	54.40	33.75	1,19,31,241
2010BSE close	51.40	+65.0%	56.45	29.85	31.45	57.00	27.70	9,39,71,726
2009BSE close	31.15	+18.0%	31.15	16.20	25.60	32.90	15.50	8,40,41,488
2008BSE close	26.40	−33.5%	45.05	18.85	40.50	46.60	18.15	6,78,29,112
2007BSE close	39.70	–	39.70	17.85	19.30	40.95	17.80	6,57,59,492

₹ 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	155.18	−15.7%	184.30	184.50	148.03	71,94,008
Sep 2026	184.00	+10.8%	167.00	190.00	162.00	1,36,67,476
Aug 2026	166.13	+0.6%	166.00	171.28	149.00	97,22,812
Jul 2026	165.12	−1.4%	167.63	185.00	160.00	1,03,12,340
Jun 2026	167.44	+2.9%	162.16	168.65	147.50	88,76,319
May 2026	162.80	−2.9%	167.80	179.90	145.56	2,99,76,499
Apr 2026	167.64	+28.0%	137.00	178.00	134.96	1,19,16,116
Mar 2026	130.92	−12.5%	140.16	152.46	129.10	1,81,38,899
Feb 2026	149.68	−12.4%	170.84	193.49	139.60	2,63,67,608
Jan 2026	170.84	−16.5%	205.50	206.88	153.71	1,25,28,803
Dec 2025	204.49	−11.1%	231.02	231.02	190.20	1,51,96,098
Nov 2025	230.10	−12.0%	260.00	279.90	210.25	3,19,73,747
Oct 2025	261.38	+11.5%	234.35	265.00	228.80	1,09,48,281
Sep 2025	234.35	−2.1%	240.00	264.50	231.05	1,50,74,278
Aug 2025	239.29	−0.3%	240.00	269.20	211.27	2,78,58,166
Jul 2025	239.89	−0.3%	242.35	265.20	222.12	2,02,48,674
Jun 2025	240.65	+13.2%	219.80	257.70	217.42	2,87,39,316
May 2025	212.66	+15.7%	181.78	229.60	168.10	1,36,81,277
Apr 2025	183.78	−2.1%	187.80	201.91	148.81	1,11,04,154
Mar 2025	187.80	+19.8%	159.10	194.00	149.70	1,25,70,164
Feb 2025	156.75	−4.8%	166.99	178.62	135.65	1,66,66,793
Jan 2025	164.59	−14.9%	196.60	205.20	150.76	1,20,36,008
Dec 2024	193.49	−7.3%	209.00	227.70	187.12	2,20,84,637
Nov 2024	208.67	+7.2%	198.80	213.65	167.70	2,28,59,177
Oct 2024	194.60	+14.3%	174.80	215.00	166.66	4,32,61,432
Sep 2024	170.22	−4.4%	178.00	185.00	162.27	2,10,88,745
Aug 2024	178.00	−8.2%	194.20	201.33	164.30	2,06,20,875
Jul 2024	193.81	+15.1%	171.40	204.12	164.00	2,81,41,575
Jun 2024	168.39	+17.0%	151.00	186.00	120.10	3,18,58,841
May 2024	143.95	+5.1%	137.30	152.00	122.60	1,79,67,556
Apr 2024	137.00	+3.2%	134.45	144.50	113.90	1,53,61,084
Mar 2024	132.70	−1.2%	135.20	138.95	106.40	1,67,47,985
Feb 2024	134.30	−12.4%	154.00	163.40	130.70	1,85,54,808
Jan 2024	153.30	+22.9%	125.35	156.80	123.70	3,78,12,118
Dec 2023	124.70	+5.1%	119.35	130.55	113.00	2,93,43,850
Nov 2023	118.65	+16.8%	101.85	131.90	100.85	4,33,74,103
Oct 2023	101.55	−9.2%	111.60	123.90	94.10	3,24,60,124
Sep 2023	111.85	−5.5%	118.15	118.60	100.75	2,15,61,720
Aug 2023	118.30	+43.3%	83.05	119.95	77.55	6,50,09,482
Jul 2023	82.55	+7.0%	77.70	90.90	76.60	2,97,90,124
Jun 2023	77.15	+12.0%	68.90	81.95	68.10	2,07,85,337
May 2023	68.90	−4.6%	72.50	77.90	66.45	1,88,50,866
Apr 2023	72.20	+2.0%	71.40	86.00	68.55	2,86,35,567
Mar 2023	70.75	−2.7%	72.70	79.80	66.55	1,41,33,490
Feb 2023	72.70	+32.5%	55.25	82.25	52.50	4,48,91,753
Jan 2023	54.85	−3.1%	57.25	63.45	53.10	96,93,588
Dec 2022	56.60	−9.9%	63.00	64.90	49.65	1,46,46,056
Nov 2022	62.85	+5.3%	59.70	70.30	56.55	3,08,45,846
Oct 2022	59.70	+42.3%	41.75	62.25	41.55	3,80,01,598
Sep 2022	41.95	−1.5%	42.45	50.20	39.95	2,54,69,000
Aug 2022	42.60	+10.8%	38.80	46.00	37.05	1,75,40,638
Jul 2022	38.45	+5.9%	36.30	40.75	35.75	99,19,600
Jun 2022	36.30	−1.0%	36.60	38.45	31.05	57,16,038
May 2022	36.65	−9.4%	40.00	41.20	33.00	96,64,200
Apr 2022	40.45	+17.1%	34.90	43.00	34.75	2,19,99,428
Mar 2022	34.55	−1.4%	34.35	39.95	34.25	1,79,61,609
Feb 2022	35.05	−11.2%	39.95	47.65	31.30	3,02,52,127
Jan 2022	39.45	+10.0%	36.15	48.00	33.55	4,87,76,742
Dec 2021	35.85	+31.6%	27.70	37.95	27.00	3,09,38,953
Nov 2021	27.25	−0.9%	27.50	31.70	25.70	1,06,98,967
Oct 2021	27.50	−5.3%	28.65	32.15	27.40	1,30,76,867
Sep 2021	29.05	−5.8%	30.90	32.45	27.80	1,02,38,701
Aug 2021	30.85	−24.7%	41.40	42.75	27.60	2,82,59,473
Jul 2021	40.95	+53.7%	26.95	42.90	26.65	10,25,90,696
Jun 2021	26.65	+4.7%	25.60	29.50	23.45	5,87,55,291
May 2021	25.45	+41.4%	18.20	25.95	17.60	7,32,09,660
Apr 2021	18.00	+10.4%	16.35	19.10	16.35	70,41,785
Mar 2021	16.30	−20.9%	20.95	21.40	16.20	66,46,214
Feb 2021	20.60	+1.2%	20.95	23.25	17.05	49,16,051
Jan 2021	20.35	−11.1%	23.45	27.00	19.70	95,84,389
Dec 2020	22.90	+28.7%	17.90	23.50	17.20	90,64,483
Nov 2020	17.80	+9.2%	16.25	20.00	15.25	34,94,208
Oct 2020	16.30	+1.6%	16.00	17.85	15.00	35,51,695
Sep 2020	16.05	−4.7%	16.85	18.80	14.80	40,14,304
Aug 2020	16.85	+7.0%	15.30	20.15	15.25	93,25,217
Jul 2020	15.75	−16.7%	19.20	19.20	15.10	42,44,407
Jun 2020	18.90	+26.0%	15.45	20.90	15.05	1,19,42,342
May 2020	15.00	−14.8%	16.75	17.85	13.75	30,46,432
Apr 2020	17.60	+24.8%	14.85	19.60	14.15	29,44,100
Mar 2020	14.10	−39.5%	23.20	26.00	11.40	76,88,773
Feb 2020	23.30	−10.4%	25.20	26.20	23.00	41,07,323
Jan 2020	26.00	+2.6%	25.55	29.85	24.50	69,94,288
Dec 2019	25.35	−15.4%	29.40	31.50	25.30	44,69,103
Nov 2019	29.95	+11.5%	26.85	30.90	26.00	61,49,664
Oct 2019	26.85	−3.4%	28.75	28.75	24.45	13,70,922
Sep 2019	27.80	+5.9%	25.90	31.25	25.00	15,61,947
Aug 2019	26.25	+0.4%	26.70	30.30	22.55	23,43,322
Jul 2019	26.15	−20.9%	33.00	35.00	25.70	15,18,963
Jun 2019	33.05	−10.9%	36.35	38.45	32.20	12,17,569
May 2019	37.10	+3.3%	35.85	38.00	30.85	22,87,316
Apr 2019	35.90	−1.9%	36.95	40.00	35.55	16,18,406
Mar 2019	36.60	+6.2%	34.05	40.60	34.05	30,62,188
Feb 2019	34.45	−4.0%	36.65	36.65	29.90	20,57,235
Jan 2019	35.90	−1.4%	36.05	43.40	34.75	66,02,011
Dec 2018	36.40	+1.3%	36.60	37.80	34.30	21,33,417
Nov 2018	35.95	−4.5%	38.05	43.30	35.10	28,88,110
Oct 2018	37.65	−5.5%	40.00	40.45	35.15	27,38,841
Sep 2018	39.85	−11.0%	45.45	47.30	38.05	53,30,616
Aug 2018	44.80	−8.9%	49.40	50.40	43.50	34,74,277
Jul 2018	49.20	+1.9%	48.70	54.35	41.40	56,50,949
Jun 2018	48.30	−12.5%	55.20	57.10	48.00	49,45,573
May 2018	55.20	−9.1%	60.70	60.70	50.50	59,66,354
Apr 2018	60.70	+20.6%	51.50	62.80	49.60	67,82,398
Mar 2018	50.35	−13.9%	58.05	59.00	50.00	64,15,075
Feb 2018	58.50	−4.3%	61.20	67.30	50.10	88,58,343
Jan 2018	61.15	−11.1%	69.35	79.45	60.00	2,24,96,863
Dec 2017	68.75	+3.1%	67.00	70.75	59.00	71,58,338
Nov 2017	66.70	−4.8%	70.75	78.20	61.10	1,59,00,852
Oct 2017	70.05	+16.8%	61.75	78.25	57.40	1,63,71,518
Sep 2017	59.95	−8.3%	65.25	67.00	56.20	1,04,74,683
Aug 2017	65.35	+19.3%	54.85	66.35	46.70	1,86,45,924
Jul 2017	54.80	+4.9%	52.50	57.75	52.15	1,11,22,459
Jun 2017	52.25	+4.9%	50.15	58.00	48.95	2,35,74,702
May 2017	49.80	−2.0%	51.30	52.50	44.80	85,93,869
Apr 2017	50.80	+24.1%	40.55	54.60	40.55	1,12,56,909
Mar 2017	40.95	−3.5%	42.95	44.00	40.50	42,91,738
Feb 2017	42.45	−1.2%	42.70	44.45	39.75	41,10,873
Jan 2017	42.95	+4.6%	41.10	46.00	40.40	51,40,332
Dec 2016	41.05	−4.6%	43.40	47.90	40.15	35,50,031
Nov 2016	43.05	−14.9%	50.80	51.75	39.40	39,95,628
Oct 2016	50.60	+14.2%	44.30	54.70	44.10	94,71,598
Sep 2016	44.30	+0.5%	44.35	47.30	42.20	52,72,679
Aug 2016	44.10	−4.6%	46.90	48.85	43.40	61,69,261
Jul 2016	46.25	+1.9%	45.75	50.15	43.70	50,09,692
Jun 2016	45.40	+2.9%	44.25	46.80	41.00	44,38,117
May 2016	44.10	−8.0%	48.40	49.70	42.45	35,23,873
Apr 2016	47.95	−0.1%	48.40	54.40	46.25	42,74,593
Mar 2016	48.00	+17.8%	41.20	49.75	41.00	42,07,373
Feb 2016	40.75	−18.4%	50.50	51.40	39.25	61,77,552
Jan 2016	49.95	−9.1%	55.35	61.00	46.00	1,20,95,452
Dec 2015	54.95	−3.3%	57.00	58.05	51.00	81,84,683
Nov 2015	56.80	+18.2%	48.30	57.40	43.80	71,78,861
Oct 2015	48.05	+0.4%	48.40	53.40	46.50	59,74,982
Sep 2015	47.85	−1.5%	48.20	51.15	43.10	49,24,652
Aug 2015	48.60	−19.5%	61.00	70.60	45.40	2,53,23,238
Jul 2015	60.40	+27.8%	47.25	62.55	47.25	1,94,78,783
Jun 2015	47.25	−4.3%	49.50	51.65	43.40	66,36,048
May 2015	49.35	+1.0%	49.40	52.85	44.10	83,51,345
Apr 2015	48.85	−8.8%	53.50	59.60	48.10	85,90,210
Mar 2015	53.55	+1.8%	52.80	58.35	47.15	97,93,974
Feb 2015	52.60	−11.1%	59.20	63.40	51.60	98,11,408
Jan 2015	59.15	+8.0%	54.50	67.75	54.40	1,93,10,874
Dec 2014	54.75	−2.1%	55.55	61.90	48.65	1,38,55,298
Nov 2014	55.90	−7.3%	60.70	66.85	55.00	2,50,80,419
Oct 2014	60.30	+13.2%	53.90	61.35	50.35	1,92,32,870
Sep 2014	53.25	+29.7%	41.50	60.40	40.60	6,66,81,606
Aug 2014	41.05	+7.7%	36.65	45.40	34.25	1,17,46,587
Jul 2014	38.10	−7.1%	42.50	45.90	36.55	32,41,301
Jun 2014	41.00	+10.7%	38.00	41.00	35.00	16,57,832
May 2014	37.05	+34.0%	28.00	41.85	25.85	59,64,990
Apr 2014	27.65	+13.8%	23.40	30.00	22.55	17,83,153
Mar 2014	24.30	+20.3%	20.45	25.35	19.00	12,80,163
Feb 2014	20.20	−3.1%	20.70	21.95	19.95	2,24,049
Jan 2014	20.85	−12.0%	23.50	24.70	20.40	4,70,683
Dec 2013	23.70	+13.9%	21.20	25.75	18.00	7,50,683
Nov 2013	20.80	−1.7%	22.40	25.20	20.10	7,64,130
Oct 2013	21.15	+1.0%	21.00	24.00	20.50	3,85,290
Sep 2013	20.95	−5.6%	22.00	22.50	19.40	5,76,011
Aug 2013	22.20	−6.3%	23.00	25.15	21.65	6,31,465
Jul 2013	23.70	−7.4%	25.15	29.50	22.50	6,30,581
Jun 2013	25.60	−1.2%	25.95	28.90	25.00	14,51,748
May 2013	25.90	+2.2%	25.20	26.30	24.30	5,33,002
Apr 2013	25.35	+1.4%	25.00	27.20	25.00	6,64,492
Mar 2013	25.00	0.0%	25.00	27.55	23.15	4,38,924
Feb 2013	25.00	−3.5%	25.80	26.90	25.00	3,53,229
Jan 2013	25.90	−8.0%	28.05	32.40	25.05	4,99,861
Dec 2012	28.15	+11.3%	25.05	30.00	25.05	5,80,809
Nov 2012	25.30	−7.8%	27.45	27.45	24.50	2,42,213
Oct 2012	27.45	+7.4%	26.45	28.00	25.45	7,32,561
Sep 2012	25.55	+1.8%	25.25	27.40	23.70	6,99,718
Aug 2012	25.10	−7.4%	26.35	27.60	25.10	3,50,378
Jul 2012	27.10	−3.6%	28.10	31.90	26.15	13,39,355
Jun 2012	28.10	−1.4%	28.50	30.00	26.80	9,44,944
May 2012	28.50	−8.7%	32.00	32.20	28.00	10,30,668
Apr 2012	31.20	−0.6%	31.80	33.00	30.10	2,95,286
Mar 2012	31.40	−0.9%	30.70	34.20	26.80	6,97,609
Feb 2012	31.70	−9.0%	34.50	35.00	28.10	7,14,850
Jan 2012	34.85	+0.6%	35.45	37.85	34.00	3,51,852
Dec 2011	34.65	−7.6%	37.10	40.45	33.75	8,32,532
Nov 2011	37.50	−4.1%	38.70	40.00	36.45	2,35,384
Oct 2011	39.10	+3.6%	37.50	41.95	36.10	43,86,938
Sep 2011	37.75	−1.4%	37.90	40.80	37.35	3,85,613
Aug 2011	38.30	−4.1%	39.15	40.50	36.05	3,70,636
Jul 2011	39.95	+0.4%	39.20	42.85	38.75	10,05,575
Jun 2011	39.80	−0.5%	39.55	41.40	36.40	8,87,204
May 2011	40.00	−8.9%	44.00	45.00	39.00	7,13,975
Apr 2011	43.90	−3.1%	46.15	53.50	43.70	7,65,699
Mar 2011	45.30	+0.7%	45.05	46.40	43.05	3,13,957
Feb 2011	45.00	−13.1%	52.30	54.40	44.05	6,79,563
Jan 2011	51.80	+0.8%	52.00	53.70	45.10	13,54,165
Dec 2010	51.40	−0.2%	51.50	53.00	41.00	8,31,701
Nov 2010BSE close	51.50	+3.3%	50.00	54.00	40.00	23,48,514
Oct 2010BSE close	49.85	+0.9%	49.80	55.60	48.00	32,33,745
Sep 2010BSE close	49.40	−1.7%	50.80	57.00	49.05	54,54,799
Aug 2010BSE close	50.25	+11.7%	45.50	51.80	43.75	1,12,36,867
Jul 2010BSE close	45.00	+16.0%	38.20	45.60	35.00	82,21,576
Jun 2010BSE close	38.80	−3.5%	40.05	40.45	36.75	23,36,868
May 2010BSE close	40.20	+1.4%	39.65	41.10	37.15	71,08,664
Apr 2010BSE close	39.65	+6.6%	37.50	44.10	36.60	1,01,27,548
Mar 2010BSE close	37.20	+11.2%	33.80	39.90	33.10	83,43,745
Feb 2010BSE close	33.45	−0.7%	34.00	38.65	31.25	1,16,51,751
Jan 2010BSE close	33.70	+8.2%	31.45	36.90	27.70	2,30,75,948
Dec 2009BSE close	31.15	+24.8%	26.30	32.90	25.65	1,58,91,310
Nov 2009BSE close	24.95	+4.0%	24.00	25.95	23.00	52,26,715
Oct 2009BSE close	24.00	−3.2%	24.90	26.10	22.50	59,38,882
Sep 2009BSE close	24.80	−7.3%	26.40	28.50	23.25	2,91,79,132
Aug 2009BSE close	26.75	−3.9%	28.00	30.90	24.00	90,07,033
Jul 2009BSE close	27.85	+0.7%	26.85	29.60	22.55	10,74,318
Jun 2009BSE close	27.65	+6.1%	26.50	28.75	21.10	12,71,449
May 2009BSE close	26.05	+2.8%	26.60	28.90	22.75	11,49,834
Apr 2009BSE close	25.35	+16.6%	21.35	25.35	19.10	4,95,130
Mar 2009BSE close	21.75	+0.2%	21.20	22.30	15.50	1,38,17,346
Feb 2009BSE close	21.70	−11.4%	23.90	24.00	20.20	2,61,648
Jan 2009BSE close	24.50	−7.2%	25.60	26.40	21.65	7,28,691
Dec 2008BSE close	26.40	−11.9%	29.00	29.50	24.30	4,43,681
Nov 2008BSE close	29.95	−3.9%	31.50	31.80	23.25	1,08,39,000
Oct 2008BSE close	31.15	−2.8%	31.80	31.80	18.15	19,39,524
Sep 2008BSE close	32.05	−5.0%	34.00	34.00	26.50	23,61,659
Aug 2008BSE close	33.75	−5.7%	35.00	35.50	30.05	2,09,50,472
Jul 2008BSE close	35.80	−3.0%	37.00	37.00	27.50	12,42,236
Jun 2008BSE close	36.90	+3.1%	35.00	37.80	24.25	24,05,667
May 2008BSE close	35.80	+15.3%	31.40	36.00	27.00	25,14,936
Apr 2008BSE close	31.05	−11.9%	35.80	36.25	30.50	15,75,102
Mar 2008BSE close	35.25	+10.0%	30.60	35.25	27.55	51,47,200
Feb 2008BSE close	32.05	+24.7%	26.00	33.30	20.60	41,80,754
Jan 2008BSE close	25.70	−35.3%	40.50	46.60	22.10	1,42,28,881
Dec 2007BSE close	39.70	+47.9%	28.00	40.95	25.90	2,04,35,873
Nov 2007BSE close	26.85	+16.7%	23.00	28.70	20.10	71,83,609
Oct 2007BSE close	23.00	−5.3%	24.70	25.50	21.25	37,67,946
Sep 2007BSE close	24.30	−2.4%	25.50	25.50	22.30	34,90,817
Aug 2007BSE close	24.90	+0.4%	24.05	25.90	19.75	23,59,875
Jul 2007BSE close	24.80	+1.2%	24.75	26.00	21.50	28,19,926
Jun 2007BSE close	24.50	+2.1%	24.30	25.10	21.90	21,68,748
May 2007BSE close	24.00	+13.7%	22.15	26.80	21.75	28,05,015
Apr 2007BSE close	21.10	−3.2%	21.05	22.30	19.30	14,96,608
Mar 2007BSE close	21.80	−7.6%	23.05	24.50	19.70	15,89,540
Feb 2007BSE close	23.60	+11.1%	21.60	30.40	19.85	94,71,592
Jan 2007BSE close	21.25	–	19.30	23.35	17.80	81,69,943

₹ 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	156.32	158.27	153.49	155.18	155.59	2,40,464	56.0%
27 Oct 2026	153.90	158.49	152.70	157.76	156.44	2,36,327	44.3%
26 Oct 2026	151.45	155.25	149.13	153.40	152.43	3,73,064	45.1%
23 Oct 2026	154.50	156.00	148.03	151.45	151.61	5,09,671	43.1%
22 Oct 2026	162.00	165.47	154.61	155.35	158.64	4,86,528	44.9%
21 Oct 2026	166.00	166.89	159.03	161.81	162.99	4,75,289	48.7%
19 Oct 2026	171.79	172.45	165.35	167.13	168.86	2,41,427	42.4%
16 Oct 2026	172.00	172.88	170.60	171.79	171.80	1,10,727	45.3%
15 Oct 2026	174.45	175.00	171.00	171.59	172.68	2,22,464	51.8%
14 Oct 2026	170.99	175.75	170.26	174.69	173.81	3,20,774	51.5%
13 Oct 2026	173.99	173.99	168.23	171.65	170.24	2,96,054	51.4%
12 Oct 2026	172.90	176.23	172.15	172.96	173.95	2,24,120	51.5%
9 Oct 2026	172.29	175.51	170.20	171.50	172.36	3,38,504	39.4%
8 Oct 2026	180.00	180.06	170.27	171.89	173.49	6,84,933	47.9%
7 Oct 2026	177.85	182.95	175.23	180.85	178.63	3,68,396	48.0%
6 Oct 2026	178.20	180.19	176.61	177.85	178.30	2,73,804	50.9%
5 Oct 2026	175.53	180.54	174.42	178.71	178.02	5,71,235	52.9%
1 Oct 2026	184.30	184.50	172.00	173.62	175.74	12,20,227	46.3%
30 Sep 2026	183.00	187.25	182.10	184.00	184.68	7,83,073	45.2%
29 Sep 2026	183.47	184.90	178.56	180.28	181.98	7,75,949	32.7%
28 Sep 2026	185.00	190.00	181.50	182.17	186.63	11,79,459	39.3%
25 Sep 2026	179.70	187.40	178.21	184.90	185.02	12,95,945	39.7%

Prices in ₹ per share as traded, not adjusted.