Poddar Pigments share price history

NSE: PODDARMENTBSE: 524570Chemicals & PetrochemicalsSmall Cap

Poddar Pigments Limited · Face value ₹10 · Listed Jul 1994 on BSE, Nov 2016 on NSE

₹255.75₹6.60 (2.65%)BSE ₹248.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹249.15.

28 Oct: open ₹251.30, high ₹256.00, low ₹251.30

52-week range of traded prices to 28 Oct 2026

₹201.10Low, 30 Mar 2026₹333.40High, 8 Sep 2026

Next results date: the board meets on 31 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹271 Cr2,223rd largest listed
P/E: 17.80
P/B: 0.77
Dividend yield: 1.56%
ROE: 4.3%
ROCE: 3.5%
Debt to equity: 0.02
Volume, NSE: 36494.0% delivered

Poddar Pigments share price by year, month and day

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

Poddar Pigments' share price is on record from 2 Jan 2007, when it closed at ₹27.45, to 28 Oct 2026. Its highest close was ₹469.60 on 18 Jun 2024 and its lowest ₹12.40 on 13 Mar 2009. 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	255.75	−3.6%	311.45	202.90	265.15	333.40	201.10	13,31,237
2025	265.35	−26.5%	374.50	252.15	364.90	378.95	250.00	13,20,466
2024	361.20	−4.6%	469.60	322.40	375.55	476.15	320.40	42,89,153
2023	378.75	+41.6%	378.75	247.10	271.55	397.00	245.15	21,81,963
2022	267.55	−4.5%	334.85	236.15	281.00	359.00	231.80	29,80,946
2021	280.05	+43.8%	422.90	182.70	194.00	433.85	181.10	84,30,803
2020	194.70	+20.3%	219.20	106.45	164.50	226.50	101.00	37,66,633
2019	161.90	−14.0%	193.70	144.30	190.00	198.40	140.00	7,84,483
2018	188.35	−36.8%	342.60	173.25	303.90	359.00	170.05	18,00,271
2017	298.05	+43.3%	350.55	202.65	202.15	359.45	170.50	21,25,722
2016BSE close	207.95	+20.6%	257.05	126.80	172.10	264.85	120.70	25,43,742
2015BSE close	172.40	+50.6%	175.80	113.60	114.50	180.00	107.20	24,34,543
2014BSE close	114.45	+133.8%	173.80	42.90	49.10	181.90	42.75	34,68,880
2013BSE close	48.95	−5.9%	56.90	35.55	53.00	60.00	35.55	5,09,142
2012BSE close	52.00	+57.6%	58.65	31.25	36.95	59.95	28.00	7,23,801
2011BSE close	33.00	−32.7%	51.35	30.75	49.00	52.30	30.10	5,17,948
2010BSE close	49.00	+37.4%	63.05	32.10	36.25	64.95	31.00	62,32,120
2009BSE close	35.65	+128.4%	36.95	12.40	16.70	42.00	11.85	31,69,294
2008BSE close	15.61	−55.6%	55.60	12.70	38.00	58.00	11.20	57,35,435
2007BSE close	35.15	–	55.05	19.00	28.20	57.00	18.85	39,09,914

₹ 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	255.75	−0.5%	258.50	279.10	246.30	64,875
Sep 2026	257.15	+0.9%	255.00	333.40	250.10	5,39,452
Aug 2026	254.75	−2.6%	265.00	274.80	242.35	86,907
Jul 2026	261.61	+5.1%	245.00	280.00	221.70	2,35,469
Jun 2026	248.80	−1.4%	247.00	293.30	236.40	71,127
May 2026	252.30	−0.4%	253.25	272.00	240.00	51,558
Apr 2026	253.25	+24.8%	210.09	274.00	205.25	1,21,090
Mar 2026	202.90	−14.6%	235.51	235.51	201.10	74,533
Feb 2026	237.62	−2.3%	242.11	264.80	230.35	35,849
Jan 2026	243.10	−8.4%	265.15	268.80	240.20	50,377
Dec 2025	265.35	+4.3%	254.40	284.40	250.40	90,203
Nov 2025	254.45	−8.4%	279.05	284.55	250.00	92,597
Oct 2025	277.90	+4.7%	265.45	294.10	263.00	56,867
Sep 2025	265.45	+0.3%	266.00	297.95	259.85	1,30,773
Aug 2025	264.70	−11.4%	302.50	303.00	260.55	90,354
Jul 2025	298.70	−4.3%	313.45	319.45	295.95	1,01,483
Jun 2025	312.05	+2.6%	304.85	334.80	288.55	2,28,896
May 2025	304.20	+6.3%	290.85	319.00	271.25	96,043
Apr 2025	286.10	+2.0%	280.30	315.00	279.65	86,425
Mar 2025	280.55	−3.4%	298.70	314.40	279.20	1,96,432
Feb 2025	290.35	−14.1%	337.70	361.00	288.05	74,686
Jan 2025	337.85	−6.5%	364.90	378.95	325.55	75,707
Dec 2024	361.20	−6.3%	391.00	395.40	346.40	1,04,783
Nov 2024	385.55	−4.6%	409.00	420.00	355.00	1,87,933
Oct 2024	404.30	−1.8%	409.15	458.25	370.30	3,74,458
Sep 2024	411.75	−3.3%	428.00	455.05	400.20	2,15,138
Aug 2024	425.95	−2.1%	436.00	454.80	385.70	3,30,166
Jul 2024	434.95	−2.7%	447.15	456.05	403.25	2,63,011
Jun 2024	447.15	+14.0%	394.50	476.15	340.40	8,57,470
May 2024	392.40	+14.1%	344.20	427.40	336.40	4,78,012
Apr 2024	343.95	+1.8%	339.55	369.50	327.25	2,23,860
Mar 2024	337.95	−10.4%	379.00	396.00	320.40	4,06,503
Feb 2024	377.15	+2.0%	371.50	409.00	342.00	6,45,340
Jan 2024	369.70	−2.4%	375.55	407.95	358.40	2,02,479
Dec 2023	378.75	+5.2%	367.05	385.00	348.15	1,82,627
Nov 2023	359.95	−4.5%	378.40	397.00	342.70	1,59,906
Oct 2023	376.90	+8.8%	346.00	382.90	337.55	1,57,933
Sep 2023	346.55	−2.1%	353.95	390.20	336.10	1,96,109
Aug 2023	353.85	+5.9%	334.00	380.00	323.00	3,10,504
Jul 2023	334.10	+7.9%	314.25	340.35	306.15	2,73,988
Jun 2023	309.65	−1.9%	316.60	327.70	299.95	1,52,793
May 2023	315.75	+12.3%	281.20	332.00	273.00	4,12,007
Apr 2023	281.15	+13.2%	252.05	285.95	250.70	75,339
Mar 2023	248.40	−6.3%	265.00	279.80	245.15	98,148
Feb 2023	265.00	−1.5%	267.95	273.95	259.05	82,740
Jan 2023	269.00	+0.5%	271.55	283.10	262.00	79,869
Dec 2022	267.55	−6.0%	288.80	291.50	251.40	2,07,195
Nov 2022	284.70	−4.2%	295.05	301.00	280.10	1,66,954
Oct 2022	297.05	+10.8%	268.10	304.40	244.50	3,65,861
Sep 2022	268.10	+5.5%	257.00	294.50	246.20	3,20,616
Aug 2022	254.15	−3.2%	265.95	267.70	247.00	2,46,835
Jul 2022	262.50	+4.8%	243.05	269.70	241.95	52,914
Jun 2022	250.40	−7.0%	272.20	283.35	231.80	66,679
May 2022	269.20	−11.3%	301.25	307.95	256.15	87,941
Apr 2022	303.50	+2.3%	297.10	339.50	297.10	1,99,079
Mar 2022	296.70	+8.2%	273.65	328.00	256.40	4,20,002
Feb 2022	274.20	−12.1%	310.10	342.40	252.95	2,61,144
Jan 2022	312.00	+11.4%	281.00	359.00	278.10	5,85,726
Dec 2021	280.05	+1.3%	281.25	314.00	270.40	1,17,607
Nov 2021	276.35	−12.2%	318.85	348.00	262.85	1,68,425
Oct 2021	314.70	−9.9%	348.25	390.00	308.05	3,77,940
Sep 2021	349.40	+0.5%	341.30	390.00	313.50	6,08,780
Aug 2021	347.50	−14.7%	390.00	390.00	305.95	6,91,520
Jul 2021	407.50	+57.1%	258.00	433.85	256.50	36,41,938
Jun 2021	259.40	+16.8%	218.50	286.00	216.75	9,61,595
May 2021	222.05	+6.2%	211.25	244.80	209.00	3,52,376
Apr 2021	209.10	+10.9%	191.20	227.30	187.00	6,32,169
Mar 2021	188.55	−8.8%	204.10	211.00	184.85	1,90,036
Feb 2021	206.65	+13.0%	181.45	218.40	181.10	3,91,494
Jan 2021	182.95	−6.0%	194.00	206.95	181.10	2,96,923
Dec 2020	194.70	+3.5%	187.05	200.50	172.40	2,11,685
Nov 2020	188.10	+4.9%	180.95	196.65	166.20	1,82,514
Oct 2020	179.25	−6.0%	197.95	197.95	173.75	83,729
Sep 2020	190.60	−0.5%	184.15	215.00	176.00	4,74,984
Aug 2020	191.60	+8.7%	176.35	226.50	172.00	8,92,313
Jul 2020	176.30	+16.8%	150.70	197.40	150.00	6,40,782
Jun 2020	151.00	+6.2%	145.75	174.00	137.00	2,47,960
May 2020	142.15	−0.4%	137.35	152.95	126.95	1,50,728
Apr 2020	142.75	+24.0%	115.95	159.00	110.40	85,168
Mar 2020	115.10	−35.0%	180.35	182.50	101.00	83,696
Feb 2020	177.15	−3.8%	184.00	210.00	171.05	3,78,160
Jan 2020	184.10	+13.7%	164.50	209.45	153.55	3,34,914
Dec 2019	161.90	−6.2%	174.90	185.00	152.60	48,933
Nov 2019	172.65	+0.8%	171.10	195.00	170.00	61,607
Oct 2019	171.35	+5.7%	162.40	179.00	154.10	32,205
Sep 2019	162.05	+9.1%	148.60	184.00	146.25	62,011
Aug 2019	148.55	−1.3%	144.50	161.00	140.00	40,260
Jul 2019	150.50	−11.1%	165.00	172.75	145.00	40,914
Jun 2019	169.35	−7.0%	188.00	189.00	158.00	29,510
May 2019	182.15	+10.6%	162.50	198.40	149.30	68,977
Apr 2019	164.65	−5.8%	180.80	184.00	164.10	28,711
Mar 2019	174.85	+16.4%	151.00	197.95	150.40	2,85,434
Feb 2019	150.25	−10.6%	174.90	179.00	144.00	40,697
Jan 2019	168.00	−10.8%	190.00	194.00	162.30	45,224
Dec 2018	188.35	−1.4%	191.45	196.95	170.05	32,718
Nov 2018	190.95	+9.1%	175.00	224.90	175.00	54,007
Oct 2018	175.05	−20.8%	216.60	228.70	171.00	81,880
Sep 2018	221.15	−8.7%	242.50	248.00	215.00	51,524
Aug 2018	242.15	−3.5%	255.00	262.50	232.05	81,567
Jul 2018	250.95	+7.0%	234.00	272.00	228.00	65,794
Jun 2018	234.60	−13.4%	272.40	274.90	216.65	78,920
May 2018	270.90	−6.9%	292.00	303.30	265.45	1,42,526
Apr 2018	291.10	+5.9%	279.00	298.00	273.35	1,78,265
Mar 2018	274.80	−1.8%	281.45	299.90	266.00	2,17,136
Feb 2018	279.95	−6.7%	304.85	315.00	267.20	1,16,021
Jan 2018	299.90	+0.6%	303.90	359.00	290.00	6,99,913
Dec 2017	298.05	−1.9%	309.35	320.00	277.70	1,77,415
Nov 2017	303.75	−3.8%	318.00	359.45	301.00	2,81,392
Oct 2017	315.65	+19.9%	263.05	341.70	261.10	3,47,066
Sep 2017	263.35	+1.3%	262.25	298.00	254.50	1,56,634
Aug 2017	259.95	−9.8%	294.00	296.00	241.70	64,112
Jul 2017	288.20	+1.9%	290.05	318.00	280.00	94,202
Jun 2017	282.90	+1.4%	286.80	305.00	275.40	83,391
May 2017	278.90	+5.1%	268.00	329.00	251.35	4,14,838
Apr 2017	265.25	0.0%	268.90	284.00	257.40	73,675
Mar 2017	265.35	+5.5%	259.00	267.95	242.00	95,219
Feb 2017	251.60	−4.4%	256.20	275.05	246.00	1,37,795
Jan 2017	263.20	+26.6%	202.15	289.40	170.50	1,99,983
Dec 2016	207.95	−7.6%	216.55	229.95	180.00	13,382
Nov 2016BSE close	224.95	−12.5%	254.00	264.85	196.90	1,98,382
Oct 2016BSE close	257.05	+13.5%	230.00	258.00	225.55	2,31,135
Sep 2016BSE close	226.55	+10.5%	204.45	243.00	190.40	3,99,876
Aug 2016BSE close	205.00	+2.8%	194.00	210.00	180.00	2,34,910
Jul 2016BSE close	199.35	−5.9%	211.95	215.70	192.30	1,48,680
Jun 2016BSE close	211.85	+22.9%	171.00	230.00	167.00	3,93,863
May 2016BSE close	172.35	+0.3%	176.40	181.90	136.00	1,12,657
Apr 2016BSE close	171.80	+16.1%	151.50	188.00	145.30	1,53,914
Mar 2016BSE close	148.00	+16.4%	129.00	151.90	129.00	68,237
Feb 2016BSE close	127.20	−18.8%	155.10	160.00	120.70	1,46,689
Jan 2016BSE close	156.70	−9.1%	172.10	202.00	145.50	4,42,017
Dec 2015BSE close	172.40	+18.5%	146.90	180.00	140.30	4,22,318
Nov 2015BSE close	145.50	+15.2%	126.00	151.00	121.60	1,71,329
Oct 2015BSE close	126.30	+4.7%	122.00	136.00	120.00	97,022
Sep 2015BSE close	120.60	−7.2%	127.50	132.40	117.50	87,679
Aug 2015BSE close	129.90	−11.5%	146.70	155.00	119.10	3,86,838
Jul 2015BSE close	146.80	+21.3%	122.00	158.00	122.00	2,62,880
Jun 2015BSE close	121.00	+1.8%	120.00	122.80	107.20	79,479
May 2015BSE close	118.90	−14.6%	140.00	144.00	115.50	1,55,331
Apr 2015BSE close	139.20	+12.0%	125.80	147.00	124.00	1,36,287
Mar 2015BSE close	124.30	−8.9%	137.05	142.95	115.10	96,439
Feb 2015BSE close	136.40	+3.3%	134.90	148.90	128.10	2,66,363
Jan 2015BSE close	132.00	+15.3%	114.50	143.50	114.50	2,72,578
Dec 2014BSE close	114.45	−11.8%	126.15	132.85	105.05	1,82,890
Nov 2014BSE close	129.70	+6.7%	123.00	150.00	122.00	2,75,214
Oct 2014BSE close	121.60	−18.7%	147.05	154.75	114.05	2,33,108
Sep 2014BSE close	149.55	+15.8%	131.00	181.90	129.10	5,46,811
Aug 2014BSE close	129.20	+12.5%	115.80	137.95	111.00	4,88,672
Jul 2014BSE close	114.85	+32.2%	86.55	121.00	81.00	6,88,410
Jun 2014BSE close	86.90	+39.3%	63.05	97.00	60.50	7,24,594
May 2014BSE close	62.40	+27.3%	48.50	70.00	47.55	2,22,366
Apr 2014BSE close	49.00	+7.1%	44.65	53.90	44.20	55,296
Mar 2014BSE close	45.75	−2.6%	47.00	48.50	43.00	16,490
Feb 2014BSE close	46.95	+6.0%	46.45	48.20	42.75	21,116
Jan 2014BSE close	44.30	−9.5%	49.10	53.00	43.75	13,913
Dec 2013BSE close	48.95	+17.2%	41.75	49.00	41.35	25,651
Nov 2013BSE close	41.75	+8.2%	38.65	43.95	38.65	32,947
Oct 2013BSE close	38.60	+1.6%	38.00	40.50	37.00	17,200
Sep 2013BSE close	38.00	0.0%	37.00	39.35	35.55	59,403
Aug 2013BSE close	38.00	−10.4%	40.30	43.05	37.00	26,376
Jul 2013BSE close	42.40	+0.4%	45.00	45.00	39.55	19,758
Jun 2013BSE close	42.25	−8.4%	42.00	50.85	40.05	6,174
May 2013BSE close	46.10	+0.1%	46.00	49.95	42.00	5,459
Apr 2013BSE close	46.05	−2.0%	48.40	49.00	43.00	7,163
Mar 2013BSE close	47.00	−0.3%	53.90	56.90	42.10	1,30,390
Feb 2013BSE close	47.15	−17.1%	58.85	58.85	40.55	90,028
Jan 2013BSE close	56.90	+9.4%	53.00	60.00	50.05	88,593
Dec 2012BSE close	52.00	+3.0%	51.00	55.00	50.00	33,564
Nov 2012BSE close	50.50	−4.5%	50.65	59.95	50.00	98,212
Oct 2012BSE close	52.90	+18.7%	45.15	54.00	40.00	1,04,325
Sep 2012BSE close	44.55	+10.8%	39.50	46.40	39.50	71,667
Aug 2012BSE close	40.20	+13.4%	37.00	43.00	36.20	55,932
Jul 2012BSE close	35.45	+0.1%	35.15	40.55	34.25	29,254
Jun 2012BSE close	35.40	+6.5%	33.55	38.45	32.10	20,894
May 2012BSE close	33.25	−15.4%	40.25	40.25	28.00	74,401
Apr 2012BSE close	39.30	+12.3%	35.00	43.00	34.00	61,023
Mar 2012BSE close	35.00	−1.0%	33.80	39.15	33.00	54,685
Feb 2012BSE close	35.35	−1.7%	42.80	43.80	29.00	97,964
Jan 2012BSE close	35.95	+8.9%	36.95	40.95	31.05	21,880
Dec 2011BSE close	33.00	−4.8%	31.20	38.45	30.10	34,940
Nov 2011BSE close	34.65	−9.5%	37.75	42.75	32.80	41,181
Oct 2011BSE close	38.30	−3.6%	36.20	46.00	35.70	24,041
Sep 2011BSE close	39.75	+10.4%	36.05	43.00	35.90	19,915
Aug 2011BSE close	36.00	−14.3%	42.50	44.70	34.10	27,177
Jul 2011BSE close	42.00	−6.8%	44.20	48.95	42.00	49,510
Jun 2011BSE close	45.05	−0.2%	43.15	47.50	43.00	76,385
May 2011BSE close	45.15	+1.5%	44.15	49.00	41.25	34,652
Apr 2011BSE close	44.50	+9.5%	40.75	46.65	40.70	26,816
Mar 2011BSE close	40.65	+0.4%	40.90	44.20	39.10	86,714
Feb 2011BSE close	40.50	−11.9%	46.00	46.95	40.50	31,922
Jan 2011BSE close	45.95	−6.2%	49.00	52.30	44.20	64,695
Dec 2010BSE close	49.00	−0.5%	53.50	54.50	44.10	3,35,641
Nov 2010BSE close	49.25	−5.4%	52.00	64.95	46.30	5,20,219
Oct 2010BSE close	52.05	+7.0%	49.75	57.60	48.50	3,20,050
Sep 2010BSE close	48.65	+3.3%	48.85	52.50	47.10	3,13,744
Aug 2010BSE close	47.10	+0.6%	47.00	52.00	44.10	4,34,792
Jul 2010BSE close	46.80	+5.8%	44.25	54.70	43.75	5,41,464
Jun 2010BSE close	44.25	−0.8%	44.10	49.00	40.50	2,62,084
May 2010BSE close	44.60	+10.8%	40.50	47.50	36.55	6,05,658
Apr 2010BSE close	40.25	+8.2%	37.15	44.00	36.25	6,99,862
Mar 2010BSE close	37.20	+6.3%	34.10	39.50	33.20	12,73,770
Feb 2010BSE close	35.00	+9.0%	31.00	40.00	31.00	5,29,230
Jan 2010BSE close	32.10	−10.0%	36.25	39.90	31.00	3,95,606
Dec 2009BSE close	35.65	+3.0%	35.40	38.00	34.00	9,28,422
Nov 2009BSE close	34.60	+0.9%	32.15	37.90	32.00	13,99,796
Oct 2009BSE close	34.30	−2.0%	35.00	38.70	28.70	2,57,057
Sep 2009BSE close	35.00	−3.8%	36.80	42.00	31.00	64,797
Aug 2009BSE close	36.40	+25.5%	30.30	36.80	30.00	1,56,342
Jul 2009BSE close	29.00	+19.3%	23.10	31.50	23.10	93,591
Jun 2009BSE close	24.30	−0.6%	25.00	26.45	22.00	51,549
May 2009BSE close	24.45	+41.3%	17.00	24.85	17.00	75,991
Apr 2009BSE close	17.30	−3.6%	17.15	18.80	16.00	96,337
Mar 2009BSE close	17.95	+16.2%	14.80	18.00	11.85	10,050
Feb 2009BSE close	15.45	+12.8%	13.80	18.68	12.35	13,495
Jan 2009BSE close	13.70	−12.2%	16.70	19.00	13.30	21,867
Dec 2008BSE close	15.61	+15.6%	14.00	19.55	11.20	26,327
Nov 2008BSE close	13.50	−27.4%	18.80	18.95	12.90	10,773
Oct 2008BSE close	18.60	−12.1%	21.00	24.80	15.00	17,392
Sep 2008BSE close	21.15	−19.3%	25.60	28.00	20.10	79,537
Aug 2008BSE close	26.20	+3.4%	24.80	30.35	23.55	1,83,419
Jul 2008BSE close	25.35	−7.8%	29.50	29.50	22.00	2,56,350
Jun 2008BSE close	27.50	−1.1%	26.00	29.95	20.85	2,65,445
May 2008BSE close	27.80	−8.9%	29.75	32.50	25.55	6,94,623
Apr 2008BSE close	30.50	+27.1%	25.20	32.10	25.20	7,71,011
Mar 2008BSE close	24.00	−45.8%	42.90	58.00	21.35	26,96,393
Feb 2008BSE close	44.25	+45.8%	35.00	46.70	23.10	3,66,566
Jan 2008BSE close	30.35	−13.7%	38.00	45.85	27.15	3,67,599
Dec 2007BSE close	35.15	+3.1%	34.20	39.90	29.00	85,547
Nov 2007BSE close	34.10	+18.0%	26.05	37.50	26.05	6,68,775
Oct 2007BSE close	28.90	+11.2%	26.00	29.45	24.00	1,00,711
Sep 2007BSE close	26.00	−1.0%	26.70	29.75	23.90	97,828
Aug 2007BSE close	26.25	+3.3%	24.15	28.10	23.10	59,650
Jul 2007BSE close	25.40	+11.2%	22.60	28.90	18.85	5,72,115
Jun 2007BSE close	22.85	−16.1%	27.30	28.50	22.45	6,38,335
May 2007BSE close	27.25	+1.7%	25.95	30.90	25.05	1,39,029
Apr 2007BSE close	26.80	−3.6%	29.00	34.20	25.55	52,528
Mar 2007BSE close	27.80	−42.3%	45.75	48.60	27.80	2,69,321
Feb 2007BSE close	48.15	+44.4%	34.70	57.00	32.45	4,87,437
Jan 2007BSE close	33.35	–	28.20	35.25	25.70	7,38,638

₹ 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	251.30	256.00	251.30	255.75	255.02	364	94.0%
27 Oct 2026	251.25	256.15	248.55	249.15	249.97	1,028	81.1%
26 Oct 2026	246.30	259.50	246.30	251.25	250.39	1,469	62.6%
23 Oct 2026	256.30	260.50	246.55	250.05	254.44	11,381	62.9%
22 Oct 2026	260.00	264.00	257.20	259.95	259.33	2,245	85.4%
21 Oct 2026	264.00	273.50	261.00	262.70	267.88	738	53.9%
19 Oct 2026	265.00	273.70	265.00	265.40	267.92	2,728	76.1%
16 Oct 2026	272.10	276.10	262.10	265.20	265.46	1,781	68.6%
15 Oct 2026	269.80	271.00	268.05	270.75	269.50	471	81.1%
14 Oct 2026	270.00	279.10	267.00	268.75	270.09	1,165	84.7%
13 Oct 2026	269.60	277.70	269.00	271.45	272.59	3,253	72.8%
12 Oct 2026	258.90	275.00	256.10	267.70	265.35	9,664	58.5%
9 Oct 2026	254.70	258.35	250.50	255.60	255.21	5,536	81.0%
8 Oct 2026	255.00	259.00	248.00	250.20	252.27	13,749	64.5%
7 Oct 2026	255.00	257.70	252.60	254.80	254.57	2,146	76.3%
6 Oct 2026	252.90	255.00	250.20	253.30	252.13	1,717	60.4%
5 Oct 2026	254.05	264.00	251.00	251.95	255.87	1,070	61.5%
1 Oct 2026	258.50	267.75	250.40	253.65	256.27	4,370	68.1%
30 Sep 2026	259.20	266.70	255.60	257.15	261.39	2,926	61.4%
29 Sep 2026	257.65	266.00	253.70	259.05	258.05	12,257	67.1%
28 Sep 2026	274.75	275.90	256.50	257.80	264.12	8,918	74.2%
25 Sep 2026	273.80	277.00	270.00	271.40	273.33	2,454	79.5%

Prices in ₹ per share as traded, not adjusted.