Premco Global share price history

NSE: PREMCOBSE: 530331Textiles & ApparelsSmall Cap

Premco Global Limited · Face value ₹10 · Listed May 1995

₹396.95₹3.35 (0.85%)BSE ₹391.20

Share price at the NSE close on 28 Oct 2026. Previous close ₹393.60.

28 Oct: open ₹393.60, high ₹396.95, low ₹391.00

52-week range of BSE trades to 28 Oct 2026

₹351.60Low, 22 Jul 2026₹685.00High, 10 Nov 2025

Market cap: ₹131 Cr2,678th largest listed
P/E: 54.79
P/E without one-offs: 44.76
P/B: 1.31
Dividend yield: 10.58%
ROE: 2.3%
ROE without one-offs: 2.8%
ROCE: −1.6%
Debt to equity: 0.18
Volume, NSE: 73493.5% delivered

Premco Global share price by year, month and day

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

Premco Global's share price is on record from 2 Jan 2007, when it closed at ₹13.93, to 28 Oct 2026. Its highest close was ₹937.25 on 18 Dec 2015 and its lowest ₹10.06 on 23 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 farBSE close	396.95	−8.4%	471.40	357.70	441.25	484.90	355.00	2,54,715
2025BSE close	433.35	−1.4%	625.15	378.50	452.00	685.00	366.50	7,78,716
2024BSE close	439.40	+6.1%	626.50	371.00	414.00	645.00	360.00	11,40,768
2023BSE close	414.05	+18.0%	520.15	305.50	369.95	563.00	300.20	4,50,581
2022BSE close	351.00	−29.2%	515.40	299.45	495.00	545.00	290.55	4,07,459
2021BSE close	495.90	+123.7%	532.00	212.00	225.00	567.00	203.15	5,91,039
2020BSE close	221.70	+125.8%	222.50	44.50	97.00	233.60	43.75	2,44,709
2019BSE close	98.20	−54.8%	216.60	81.20	212.00	222.95	75.05	2,04,224
2018BSE close	217.40	−47.1%	470.00	205.55	415.00	495.05	196.00	4,32,695
2017BSE close	410.85	−22.7%	577.25	396.10	538.00	599.95	373.00	7,96,876
2016BSE close	531.45	−40.4%	880.50	526.70	918.25	945.00	520.00	4,49,192
2015BSE close	891.50	+389.4%	937.25	185.75	185.75	974.00	181.00	9,34,183
2014BSE close	182.15	+406.0%	222.85	36.00	36.10	226.00	36.00	6,47,322
2013BSE close	36.00	+23.1%	40.00	21.05	29.40	42.10	21.05	4,97,181
2012BSE close	29.25	+27.2%	36.15	17.60	21.90	37.95	17.60	1,67,503
2011BSE close	23.00	−16.4%	30.00	21.15	26.15	30.00	20.35	1,87,523
2010BSE close	27.50	+27.9%	29.00	19.55	21.50	30.00	19.25	5,22,661
2009BSE close	21.50	+83.1%	25.00	10.06	12.32	25.20	9.95	81,899
2008BSE close	11.74	−45.5%	23.15	11.60	22.60	23.50	11.58	99,283
2007BSE close	21.55	–	22.00	11.53	14.00	22.95	11.51	3,08,507

₹ 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. The 2008 close is its last trade, on 15 Dec 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	396.95	−1.0%	401.00	406.80	380.85	10,721
Sep 2026	400.85	+5.4%	380.00	409.95	377.20	15,350
Aug 2026	380.40	+2.1%	372.60	395.00	370.05	27,153
Jul 2026	372.55	+4.2%	362.25	386.05	355.00	8,951
Jun 2026	357.70	−7.5%	386.55	396.55	356.00	15,536
May 2026	386.55	−10.5%	400.00	484.90	376.00	46,375
Apr 2026BSE close	431.70	+4.1%	415.15	439.95	402.85	18,780
Mar 2026BSE close	414.60	−1.4%	400.10	435.00	380.00	32,555
Feb 2026BSE close	420.30	−2.1%	429.20	463.00	400.00	40,552
Jan 2026BSE close	429.35	−0.9%	441.25	447.40	415.00	38,742
Dec 2025BSE close	433.35	−1.4%	442.50	454.40	427.00	62,238
Nov 2025BSE close	439.60	−2.7%	495.00	685.00	426.50	5,29,407
Oct 2025BSE close	451.95	+3.1%	433.15	474.00	431.00	15,986
Sep 2025BSE close	438.20	−1.5%	453.40	454.95	426.95	10,887
Aug 2025BSE close	444.80	−5.2%	477.50	496.00	430.00	10,742
Jul 2025BSE close	469.40	+10.4%	425.15	500.00	420.00	21,322
Jun 2025BSE close	425.15	−5.5%	455.90	465.00	424.00	20,705
May 2025BSE close	449.70	+2.1%	450.45	463.50	405.00	22,342
Apr 2025BSE close	440.35	+3.8%	418.50	450.45	381.30	13,195
Mar 2025BSE close	424.40	+8.1%	385.25	498.70	381.05	21,346
Feb 2025BSE close	392.50	−10.1%	436.65	451.00	366.50	29,457
Jan 2025BSE close	436.65	−0.6%	452.00	464.75	410.00	21,089
Dec 2024BSE close	439.40	+2.5%	430.00	473.90	415.10	56,173
Nov 2024BSE close	428.80	−1.7%	440.00	645.00	420.00	6,57,459
Oct 2024BSE close	436.35	−6.8%	470.00	500.00	420.55	18,346
Sep 2024BSE close	468.30	−0.2%	479.00	513.00	452.00	11,803
Aug 2024BSE close	469.40	−0.3%	473.00	547.00	405.90	43,778
Jul 2024BSE close	470.70	−5.6%	480.10	540.00	450.00	29,418
Jun 2024BSE close	498.75	+20.5%	420.00	538.65	360.00	1,10,074
May 2024BSE close	414.00	−3.8%	430.25	470.00	387.00	21,334
Apr 2024BSE close	430.25	+7.6%	404.00	458.00	392.00	14,348
Mar 2024BSE close	399.70	+1.1%	395.50	411.95	375.60	34,071
Feb 2024BSE close	395.50	−9.0%	434.80	483.90	362.00	1,20,177
Jan 2024BSE close	434.85	+5.0%	414.00	450.00	412.00	23,787
Dec 2023BSE close	414.05	−2.6%	425.85	461.00	394.70	39,879
Nov 2023BSE close	424.95	+2.5%	426.85	441.90	390.05	23,387
Oct 2023BSE close	414.75	+0.3%	413.00	430.00	374.20	23,188
Sep 2023BSE close	413.40	−3.1%	432.00	459.00	400.50	31,576
Aug 2023BSE close	426.70	+14.1%	387.90	563.00	362.20	1,72,212
Jul 2023BSE close	374.00	+4.5%	395.00	395.00	355.60	30,711
Jun 2023BSE close	357.80	+4.7%	342.00	388.00	338.10	22,428
May 2023BSE close	341.80	−4.4%	350.00	380.00	330.00	28,144
Apr 2023BSE close	357.70	+10.8%	325.00	374.50	318.05	12,383
Mar 2023BSE close	322.90	−2.5%	346.00	360.00	319.50	16,503
Feb 2023BSE close	331.10	+4.5%	335.70	410.00	305.25	31,562
Jan 2023BSE close	316.85	−9.7%	369.95	369.95	300.20	18,608
Dec 2022BSE close	351.00	+7.3%	327.10	360.90	313.05	32,622
Nov 2022BSE close	327.10	−12.6%	370.00	389.95	305.60	29,277
Oct 2022BSE close	374.20	−1.0%	378.10	406.00	342.00	12,537
Sep 2022BSE close	378.00	−13.0%	450.00	450.00	361.00	19,006
Aug 2022BSE close	434.45	+0.4%	449.00	492.95	363.20	75,843
Jul 2022BSE close	432.75	+34.3%	332.00	474.00	295.10	31,662
Jun 2022BSE close	322.30	+5.4%	320.00	351.95	295.00	10,581
May 2022BSE close	305.75	−24.0%	411.00	428.90	290.55	38,777
Apr 2022BSE close	402.50	+16.1%	376.45	474.55	365.00	22,933
Mar 2022BSE close	346.65	−15.5%	415.00	437.90	330.00	57,418
Feb 2022BSE close	410.05	−17.2%	506.80	519.70	403.45	34,456
Jan 2022BSE close	495.00	−0.2%	495.00	545.00	468.00	42,347
Dec 2021BSE close	495.90	+3.5%	479.00	500.00	440.00	22,661
Nov 2021BSE close	479.00	−0.6%	470.05	550.00	446.05	46,300
Oct 2021BSE close	481.75	−8.2%	514.35	567.00	451.20	51,809
Sep 2021BSE close	524.85	+7.4%	482.00	542.00	455.00	59,908
Aug 2021BSE close	488.50	+2.9%	471.00	520.00	431.90	62,396
Jul 2021BSE close	474.75	−5.3%	510.00	511.60	455.00	70,671
Jun 2021BSE close	501.25	+37.3%	360.00	525.10	325.10	84,015
May 2021BSE close	365.00	+11.1%	316.70	405.95	313.00	45,995
Apr 2021BSE close	328.60	−1.7%	328.00	342.80	300.55	8,982
Mar 2021BSE close	334.30	+9.4%	292.00	354.80	292.00	30,463
Feb 2021BSE close	305.60	+39.7%	228.00	349.00	205.00	73,930
Jan 2021BSE close	218.80	−1.3%	225.00	236.30	203.15	33,909
Dec 2020BSE close	221.70	+41.2%	150.00	233.60	139.15	31,827
Nov 2020BSE close	157.00	+33.1%	119.05	186.30	118.00	20,204
Oct 2020BSE close	118.00	+4.4%	118.50	128.60	98.45	28,908
Sep 2020BSE close	113.00	+34.1%	84.00	113.80	74.80	22,274
Aug 2020BSE close	84.25	+31.6%	67.00	95.60	63.80	37,739
Jul 2020BSE close	64.00	−21.5%	80.00	84.00	63.80	20,024
Jun 2020BSE close	81.50	+20.7%	70.00	84.50	65.00	25,789
May 2020BSE close	67.50	+11.5%	61.00	69.00	52.25	3,073
Apr 2020BSE close	60.55	+28.8%	48.10	62.95	46.00	16,162
Mar 2020BSE close	47.00	−39.0%	78.05	81.95	43.75	22,895
Feb 2020BSE close	77.05	−37.1%	116.45	128.50	75.40	11,136
Jan 2020BSE close	122.55	+24.8%	97.00	136.00	93.45	4,678
Dec 2019BSE close	98.20	−16.4%	118.00	129.70	97.25	18,303
Nov 2019BSE close	117.45	+17.5%	103.50	156.00	103.50	17,381
Oct 2019BSE close	100.00	−3.1%	100.00	117.75	90.65	7,851
Sep 2019BSE close	103.20	+6.4%	90.00	119.40	82.00	10,150
Aug 2019BSE close	97.00	+7.8%	85.00	101.05	75.05	6,772
Jul 2019BSE close	90.00	−14.1%	109.90	110.00	81.00	6,459
Jun 2019BSE close	104.80	−18.1%	123.00	129.95	90.00	9,194
May 2019BSE close	127.95	−5.2%	127.90	148.90	120.00	18,728
Apr 2019BSE close	134.95	−4.3%	145.00	152.00	129.00	5,751
Mar 2019BSE close	141.00	−12.5%	159.95	183.00	139.50	13,403
Feb 2019BSE close	161.20	−21.7%	201.25	222.00	125.00	63,168
Jan 2019BSE close	206.00	−5.2%	212.00	222.95	190.40	27,064
Dec 2018BSE close	217.40	−9.5%	248.50	248.50	201.50	6,023
Nov 2018BSE close	240.15	−7.9%	275.00	349.95	240.00	20,152
Oct 2018BSE close	260.80	+0.1%	262.00	288.00	225.00	31,770
Sep 2018BSE close	260.60	−13.6%	291.00	306.00	232.00	31,819
Aug 2018BSE close	301.60	+20.9%	233.05	344.00	219.00	22,089
Jul 2018BSE close	249.40	+19.3%	205.00	259.25	201.60	9,854
Jun 2018BSE close	209.10	−26.6%	285.00	288.00	196.00	36,111
May 2018BSE close	284.75	−18.9%	351.10	370.00	272.35	17,999
Apr 2018BSE close	351.10	+9.6%	315.55	382.00	315.55	19,722
Mar 2018BSE close	320.35	−17.0%	400.00	400.00	315.55	42,176
Feb 2018BSE close	386.15	−8.0%	395.00	431.95	331.00	83,312
Jan 2018BSE close	419.65	+2.1%	415.00	495.05	397.65	1,11,668
Dec 2017BSE close	410.85	−17.0%	500.00	500.00	385.05	1,06,327
Nov 2017BSE close	494.80	0.0%	496.95	500.00	441.05	35,007
Oct 2017BSE close	494.90	+8.6%	456.55	497.95	437.00	53,488
Sep 2017BSE close	455.65	−0.9%	460.00	487.00	409.00	41,696
Aug 2017BSE close	459.95	−4.8%	480.05	499.50	373.00	29,969
Jul 2017BSE close	483.05	+2.7%	482.00	518.00	445.50	60,102
Jun 2017BSE close	470.45	+4.3%	456.00	474.95	390.00	1,16,448
May 2017BSE close	451.00	−10.5%	506.00	514.00	390.00	49,662
Apr 2017BSE close	503.90	+6.3%	484.95	540.00	469.50	92,125
Mar 2017BSE close	473.85	−1.3%	487.00	489.95	440.00	98,361
Feb 2017BSE close	480.00	−9.3%	535.00	590.00	430.00	80,614
Jan 2017BSE close	529.10	−0.4%	538.00	599.95	510.00	33,077
Dec 2016BSE close	531.45	−6.1%	573.95	573.95	520.00	20,860
Nov 2016BSE close	566.25	−15.5%	675.00	695.00	530.00	64,229
Oct 2016BSE close	670.50	+19.5%	560.00	695.00	540.00	52,286
Sep 2016BSE close	561.10	−0.5%	542.15	610.00	539.95	35,191
Aug 2016BSE close	563.75	−13.9%	645.50	653.00	549.00	34,663
Jul 2016BSE close	654.95	0.0%	668.20	723.20	635.05	37,606
Jun 2016BSE close	655.10	+7.3%	622.00	655.10	530.45	43,667
May 2016BSE close	610.80	−18.0%	750.00	750.00	607.05	16,710
Apr 2016BSE close	744.50	+29.0%	578.00	750.00	570.00	20,423
Mar 2016BSE close	577.00	0.0%	577.00	620.00	565.00	33,971
Feb 2016BSE close	577.25	−24.2%	780.00	790.00	550.00	37,612
Jan 2016BSE close	762.00	−14.5%	918.25	945.00	680.00	51,974
Dec 2015BSE close	891.50	+12.4%	796.00	974.00	760.25	85,705
Nov 2015BSE close	793.00	+26.5%	627.00	884.00	598.00	72,966
Oct 2015BSE close	627.00	−0.8%	625.00	661.00	570.00	22,428
Sep 2015BSE close	632.25	+22.8%	510.00	666.75	490.00	75,696
Aug 2015BSE close	515.00	−9.2%	579.00	731.00	454.00	79,361
Jul 2015BSE close	567.20	+18.4%	493.50	617.90	433.20	85,526
Jun 2015BSE close	479.00	+19.5%	420.90	484.50	380.00	98,864
May 2015BSE close	400.90	+30.0%	323.80	400.90	298.00	80,717
Apr 2015BSE close	308.40	−5.1%	326.90	376.10	288.80	50,751
Mar 2015BSE close	325.00	+13.7%	294.60	370.90	277.00	96,704
Feb 2015BSE close	285.90	+36.9%	205.10	291.10	184.00	1,09,073
Jan 2015BSE close	208.90	+14.7%	185.75	226.00	181.00	76,392
Dec 2014BSE close	182.15	−4.3%	194.15	226.00	171.65	1,06,062
Nov 2014BSE close	190.35	+69.1%	113.00	194.00	113.00	86,246
Oct 2014BSE close	112.55	+18.0%	96.00	112.90	93.00	16,985
Sep 2014BSE close	95.40	−16.8%	114.00	121.40	94.85	39,066
Aug 2014BSE close	114.70	+23.3%	97.50	124.45	90.50	87,853
Jul 2014BSE close	93.00	+4.4%	90.80	108.30	81.10	38,558
Jun 2014BSE close	89.05	+18.0%	79.20	103.00	79.20	49,492
May 2014BSE close	75.45	+41.7%	52.25	75.45	52.25	34,497
Apr 2014BSE close	53.25	−7.8%	59.90	61.70	52.25	24,850
Mar 2014BSE close	57.75	−3.7%	57.00	62.80	53.00	30,950
Feb 2014BSE close	59.95	+42.7%	39.95	65.20	39.00	81,800
Jan 2014BSE close	42.00	+16.7%	36.10	46.40	36.00	50,963
Dec 2013BSE close	36.00	+2.4%	35.15	37.20	33.85	34,313
Nov 2013BSE close	35.15	−11.0%	40.00	40.00	31.55	41,335
Oct 2013BSE close	39.50	+23.4%	32.00	40.00	31.00	15,547
Sep 2013BSE close	32.00	+0.9%	33.25	34.90	30.05	34,109
Aug 2013BSE close	31.70	+30.2%	24.00	31.70	22.00	51,014
Jul 2013BSE close	24.35	−35.9%	32.05	32.05	21.05	12,537
Jun 2013BSE close	38.00	+16.9%	31.05	38.70	30.00	1,524
May 2013BSE close	32.50	−11.0%	39.00	40.00	30.10	5,456
Apr 2013BSE close	36.50	+14.6%	33.10	42.10	31.00	799
Mar 2013BSE close	31.85	−7.7%	32.95	40.60	28.40	2,06,445
Feb 2013BSE close	34.50	+18.4%	30.60	37.75	30.60	67,599
Jan 2013BSE close	29.15	−0.3%	29.40	34.15	29.00	26,503
Dec 2012BSE close	29.25	−5.6%	31.00	33.60	28.80	38,812
Nov 2012BSE close	31.00	+19.7%	28.45	37.95	28.45	52,163
Oct 2012BSE close	25.90	+32.1%	21.55	25.90	21.55	242
Sep 2012BSE close	19.60	−8.4%	20.35	21.50	19.05	164
Aug 2012BSE close	21.40	−4.9%	21.50	23.65	21.40	3,510
Jul 2012BSE close	22.50	+2.3%	22.00	24.25	21.45	10,449
Jun 2012BSE close	22.00	+5.5%	21.00	23.10	21.00	2,341
May 2012BSE close	20.85	−9.5%	21.90	21.90	20.85	172
Apr 2012BSE close	23.05	−4.9%	23.05	23.05	23.05	199
Mar 2012BSE close	24.25	+25.3%	20.00	24.25	19.05	17,195
Feb 2012BSE close	19.35	−12.0%	20.95	21.55	17.60	40,305
Jan 2012BSE close	22.00	−4.3%	21.90	26.40	21.60	1,951
Dec 2011BSE close	23.00	+7.5%	20.35	23.65	20.35	936
Nov 2011BSE close	21.40	−7.0%	21.90	23.90	21.15	6,901
Oct 2011BSE close	23.00	−9.6%	24.20	25.35	23.00	1,206
Sep 2011BSE close	25.45	−1.0%	26.80	28.05	25.45	1,044
Aug 2011BSE close	25.70	−4.5%	28.20	28.20	24.45	1,708
Jul 2011BSE close	26.90	+10.2%	25.60	28.10	24.30	14,708
Jun 2011BSE close	24.40	−2.4%	26.25	26.25	22.65	4,589
May 2011BSE close	25.00	−6.5%	26.75	26.75	24.30	7,850
Apr 2011BSE close	26.75	+7.4%	25.50	26.75	22.50	28,415
Mar 2011BSE close	24.90	+1.8%	23.25	26.45	22.05	44,795
Feb 2011BSE close	24.45	+6.3%	21.95	26.00	21.45	4,123
Jan 2011BSE close	23.00	−16.4%	26.15	30.00	22.60	71,248
Dec 2010BSE close	27.50	+16.0%	22.90	29.05	22.85	33,269
Nov 2010BSE close	23.70	−3.3%	24.00	30.00	22.40	26,010
Oct 2010BSE close	24.50	+11.4%	23.10	26.45	22.05	21,854
Sep 2010BSE close	22.00	+2.3%	22.55	26.35	20.70	60,356
Aug 2010BSE close	21.50	−10.4%	25.20	26.00	21.35	38,675
Jul 2010BSE close	24.00	+2.6%	24.55	25.65	21.75	1,13,100
Jun 2010BSE close	23.40	−7.1%	23.95	25.95	21.05	91,777
May 2010BSE close	25.20	+20.0%	21.00	25.35	19.55	43,118
Apr 2010BSE close	21.00	−8.9%	22.05	24.05	19.25	42,395
Mar 2010BSE close	23.05	−1.9%	22.35	24.55	22.05	6,923
Feb 2010BSE close	23.50	−9.3%	26.50	27.80	22.20	3,947
Jan 2010BSE close	25.90	+20.5%	21.50	27.50	20.10	41,237
Dec 2009BSE close	21.50	+23.9%	17.00	21.50	17.00	9,716
Nov 2009BSE close	17.35	−23.1%	21.45	24.60	17.20	14,136
Oct 2009BSE close	22.55	+13.3%	19.90	25.20	19.00	10,888
Sep 2009BSE close	19.90	−3.2%	19.75	21.80	18.55	13,668
Aug 2009BSE close	20.55	+22.0%	17.65	21.50	17.60	2,587
Jul 2009BSE close	16.85	−8.4%	19.30	19.30	15.80	5,652
Jun 2009BSE close	18.40	+22.4%	15.75	18.40	15.00	7,033
May 2009BSE close	15.03	+48.5%	10.25	16.27	10.25	11,395
Apr 2009BSE close	10.12	+0.6%	10.56	10.56	10.12	201
Mar 2009BSE close	10.06	−3.3%	10.92	10.92	9.95	321
Feb 2009BSE close	10.40	−2.9%	11.20	11.24	10.35	2,551
Jan 2009BSE close	10.71	−8.8%	12.32	12.32	10.20	3,751
Dec 2008BSE close	11.74	+1.2%	12.18	12.87	11.58	689
Nov 2008BSE close	11.60	−9.7%	12.21	13.49	11.60	2,687
Oct 2008BSE close	12.85	−10.1%	13.60	14.00	12.31	1,795
Sep 2008BSE close	14.30	−18.8%	16.75	17.55	14.30	1,654
Aug 2008BSE close	17.60	+7.3%	17.15	19.75	16.10	4,446
Jul 2008BSE close	16.40	+4.8%	14.90	17.60	13.90	20,660
Jun 2008BSE close	15.65	+7.9%	13.90	15.65	12.52	3,951
May 2008BSE close	14.50	−20.5%	17.35	19.50	14.50	932
Apr 2008BSE close	18.23	+30.2%	14.45	18.24	13.97	5,899
Mar 2008BSE close	14.00	−9.7%	14.75	15.45	12.35	5,724
Feb 2008BSE close	15.50	−8.8%	17.50	17.85	13.70	6,843
Jan 2008BSE close	17.00	−21.1%	22.60	23.50	15.45	44,003
Dec 2007BSE close	21.55	+39.5%	14.80	22.95	14.70	41,872
Nov 2007BSE close	15.45	−13.9%	18.80	20.60	15.45	19,733
Oct 2007BSE close	17.95	+16.6%	14.80	17.95	14.75	38,769
Sep 2007BSE close	15.40	−14.1%	18.60	18.60	13.80	7,464
Aug 2007BSE close	17.93	+42.9%	13.10	19.30	12.50	46,976
Jul 2007BSE close	12.55	−21.6%	17.25	17.25	12.45	11,358
Jun 2007BSE close	16.00	−0.7%	16.00	18.50	13.00	16,555
May 2007BSE close	16.12	+25.9%	13.95	16.50	12.55	25,548
Apr 2007BSE close	12.80	−3.4%	12.05	14.10	11.51	15,895
Mar 2007BSE close	13.25	−11.1%	16.25	16.25	12.00	27,965
Feb 2007BSE close	14.90	−7.7%	15.00	18.70	14.90	19,399
Jan 2007BSE close	16.14	–	14.00	16.85	13.80	36,973

₹ 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	393.60	396.95	391.00	396.95	396.21	734	93.5%
27 Oct 2026	399.80	403.70	388.20	393.60	393.59	506	92.3%
26 Oct 2026	398.65	400.00	386.20	399.90	396.89	328	87.8%
23 Oct 2026	392.00	402.00	384.40	390.90	391.80	506	63.4%
22 Oct 2026	388.00	400.00	386.10	391.30	395.24	351	88.9%
21 Oct 2026	381.15	402.00	381.15	387.75	390.55	685	93.7%
19 Oct 2026	387.00	404.00	380.85	398.15	395.16	829	83.8%
16 Oct 2026	400.00	402.00	385.00	388.15	391.21	733	92.6%
15 Oct 2026	399.95	399.95	383.50	395.00	390.37	307	84.7%
14 Oct 2026	393.00	401.00	386.70	394.55	394.17	527	85.8%
13 Oct 2026	385.00	394.95	385.00	387.45	388.05	425	80.2%
12 Oct 2026	394.50	395.00	383.60	385.05	392.12	215	95.4%
9 Oct 2026	395.00	395.00	386.00	386.90	389.44	545	96.9%
8 Oct 2026	398.00	405.00	381.30	395.65	389.21	1,992	49.3%
7 Oct 2026	405.85	405.85	389.50	397.15	398.80	1,232	55.8%
6 Oct 2026	399.00	406.80	391.20	405.90	402.56	425	93.2%
5 Oct 2026	399.95	399.95	394.10	398.80	396.39	196	100.0%
1 Oct 2026	401.00	401.00	393.00	399.95	395.47	185	100.0%
30 Sep 2026	398.30	405.00	398.05	400.85	402.00	806	98.8%
29 Sep 2026	396.80	403.80	396.80	398.30	398.35	279	98.6%
28 Sep 2026	395.35	405.00	393.00	395.40	397.80	731	96.9%
25 Sep 2026	402.30	402.30	393.35	395.35	396.94	873	99.8%

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
13 Feb 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.

Each event is noted and not adjusted for.