Prism Johnson share price history

NSE: PRSMJOHNSNBSE: 500338Cement & Cement ProductsSmall Cap

Prism Johnson Limited · Formerly Prism Cement · Face value ₹10 · Listed Apr 1995 on BSE, Aug 2003 on NSE

₹96.71₹1.11 (1.16%)BSE ₹96.55

Share price at the NSE close on 29 Oct 2026. Previous close ₹95.60.

29 Oct: open ₹96.10, high ₹97.24, low ₹94.83

52-week range of traded prices to 28 Oct 2026

₹93.76Low, 28 Oct 2026₹159.70High, 30 Oct 2025

Market cap: ₹4,868 Cr707th largest listed
P/E: 27.88
P/E without one-offs: 84.75
P/B: 3.19
Dividend yield: Nonein the last 12 months
ROE: Assets held for saleon the latest balance sheet
ROCE: Assets held for saleon the latest balance sheet
Debt to equity: Assets held for saleon the latest balance sheet
Volume, NSE: 58,851

Prism Johnson share price by year, month and day

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

Prism Johnson's share price is on record from 2 Jan 2007, when it closed at ₹35.90, to 28 Oct 2026. Its highest close was ₹232.61 on 11 Sep 2024 and its lowest ₹14.50 on 27 Oct 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	95.60	−29.7%	139.16	95.59	135.35	145.00	93.76	19,63,46,529
2025	135.94	−20.1%	170.66	110.89	169.00	176.00	105.30	14,85,36,115
2024	170.04	−7.5%	232.61	143.05	184.00	246.00	142.00	51,07,29,814
2023	183.75	+76.1%	183.75	100.70	105.20	191.70	98.00	15,83,42,834
2022	104.35	−19.6%	153.10	99.05	131.80	160.00	96.65	12,18,45,878
2021	129.85	+46.6%	144.90	83.90	88.55	149.45	83.00	14,34,53,349
2020	88.55	+41.0%	92.00	27.55	62.70	94.50	25.70	9,53,33,752
2019	62.80	−29.1%	101.15	59.85	88.70	104.00	58.50	7,32,46,826
2018	88.60	−21.6%	148.65	75.20	113.40	159.15	74.20	17,04,56,265
2017	112.95	+45.9%	126.55	79.85	79.30	129.90	77.80	7,11,55,894
2016	77.40	−6.6%	115.25	59.90	83.30	118.60	55.00	8,64,63,800
2015	82.90	+3.3%	130.40	77.35	80.50	133.45	76.80	11,75,97,840
2014	80.25	+191.3%	87.95	22.90	27.75	90.35	22.45	11,61,37,937
2013	27.55	−44.8%	50.95	23.15	50.25	51.50	22.80	3,00,51,858
2012	49.90	+33.2%	57.75	37.85	38.15	59.50	37.00	4,13,23,937
2011	37.45	−29.3%	59.10	36.10	53.40	59.85	35.60	5,23,91,122
2010	52.95	+11.1%	64.65	44.70	48.80	65.90	43.35	17,59,88,147
2009	47.65	+159.0%	59.65	16.25	18.75	60.40	15.85	36,10,52,567
2008	18.40	−76.0%	77.95	14.50	76.00	79.40	13.50	10,22,50,054
2007	76.60	–	76.80	30.10	35.40	79.40	29.10	27,12,25,591

₹ 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	95.60	−12.1%	109.11	109.30	93.76	33,44,389
Sep 2026	108.74	−2.2%	111.30	118.48	108.20	78,07,535
Aug 2026	111.22	+4.5%	106.90	131.00	97.10	10,80,64,737
Jul 2026	106.46	−9.4%	117.01	118.38	103.08	28,82,976
Jun 2026	117.55	−2.4%	120.30	125.99	117.45	49,78,317
May 2026	120.42	−10.0%	135.46	135.46	117.40	1,32,43,905
Apr 2026	133.84	+7.0%	125.53	143.44	120.25	3,66,58,651
Mar 2026	125.06	−0.6%	122.00	129.50	119.60	42,08,614
Feb 2026	125.77	−0.6%	126.47	129.00	118.00	86,66,617
Jan 2026	126.47	−7.0%	135.35	145.00	117.32	64,90,788
Dec 2025	135.94	−0.4%	136.10	155.74	123.16	2,18,72,347
Nov 2025	136.45	−10.2%	151.18	153.14	136.10	65,44,763
Oct 2025	151.92	−4.2%	158.65	165.90	143.10	85,77,190
Sep 2025	158.65	+8.6%	146.11	176.00	141.35	2,87,08,273
Aug 2025	146.11	−4.6%	153.20	155.65	140.00	39,62,830
Jul 2025	153.23	−1.0%	154.76	164.90	152.10	1,24,09,003
Jun 2025	154.76	+7.0%	145.90	163.97	136.50	2,12,91,064
May 2025	144.70	+17.2%	123.00	148.64	118.10	81,25,907
Apr 2025	123.44	−8.8%	135.35	141.50	114.72	41,92,196
Mar 2025	135.42	+18.8%	114.08	140.69	105.30	1,00,27,936
Feb 2025	114.02	−19.2%	141.07	147.00	113.01	97,21,141
Jan 2025	141.07	−17.0%	169.00	172.59	127.25	1,31,03,465
Dec 2024	170.04	−9.8%	189.34	207.65	168.00	1,19,18,419
Nov 2024	188.45	−2.3%	193.70	209.00	180.20	1,55,72,277
Oct 2024	192.83	−5.9%	205.70	208.15	179.53	3,81,51,079
Sep 2024	204.87	+24.3%	165.00	246.00	163.15	33,06,41,741
Aug 2024	164.81	−1.1%	167.40	175.99	154.15	1,10,79,563
Jul 2024	166.57	−4.9%	175.15	180.83	154.00	1,17,74,486
Jun 2024	175.08	+16.8%	152.95	184.50	144.00	1,79,67,173
May 2024	149.95	−9.0%	165.70	167.10	142.00	1,30,74,988
Apr 2024	164.85	−7.7%	179.50	192.00	162.50	68,79,893
Mar 2024	178.60	+2.3%	175.15	182.90	161.60	1,02,91,183
Feb 2024	174.55	−3.4%	181.65	199.00	168.00	3,32,07,738
Jan 2024	180.75	−1.6%	184.00	191.00	163.65	1,01,71,274
Dec 2023	183.75	+6.6%	174.90	191.70	171.30	1,37,95,666
Nov 2023	172.45	+23.8%	138.00	177.50	135.60	2,64,84,961
Oct 2023	139.35	+6.4%	131.70	144.40	120.00	2,41,07,201
Sep 2023	131.00	+1.0%	129.75	145.50	126.50	1,03,87,431
Aug 2023	129.65	+3.8%	125.05	137.25	123.50	1,09,67,890
Jul 2023	124.85	−3.5%	129.40	139.50	119.95	1,27,31,435
Jun 2023	129.35	+6.9%	121.15	134.00	121.15	1,42,61,090
May 2023	121.00	−2.5%	125.05	126.40	114.50	48,82,749
Apr 2023	124.15	+17.8%	106.50	131.00	106.20	1,47,52,507
Mar 2023	105.35	+1.1%	104.75	110.20	99.60	57,00,615
Feb 2023	104.20	−0.5%	105.20	109.50	99.35	64,88,778
Jan 2023	104.70	+0.3%	105.20	113.40	98.00	1,37,82,511
Dec 2022	104.35	−20.9%	132.25	135.35	98.20	88,66,443
Nov 2022	131.85	+7.4%	122.60	133.65	115.35	1,22,85,079
Oct 2022	122.75	−6.8%	130.20	132.20	121.00	25,81,440
Sep 2022	131.65	+4.4%	125.60	143.70	120.00	1,56,40,765
Aug 2022	126.05	+3.7%	122.60	132.00	113.40	1,10,76,002
Jul 2022	121.50	+12.6%	107.95	122.30	96.70	1,28,42,043
Jun 2022	107.95	0.0%	107.95	115.00	96.65	23,39,604
May 2022	107.95	−5.4%	113.00	117.00	99.05	79,02,672
Apr 2022	114.10	−1.0%	115.75	139.10	112.60	1,06,81,925
Mar 2022	115.20	−2.2%	117.50	129.20	109.90	52,58,055
Feb 2022	117.85	−16.1%	141.90	143.40	115.00	87,60,057
Jan 2022	140.50	+8.2%	131.80	160.00	123.00	2,36,11,793
Dec 2021	129.85	+6.2%	123.00	136.55	120.00	61,22,878
Nov 2021	122.30	+2.6%	121.00	139.90	119.00	82,85,152
Oct 2021	119.20	−4.5%	126.80	130.00	118.00	66,40,651
Sep 2021	124.85	−3.4%	130.00	132.50	120.00	71,23,034
Aug 2021	129.25	−6.3%	137.25	143.20	123.65	75,05,009
Jul 2021	137.95	+5.6%	130.00	149.45	130.00	1,84,24,722
Jun 2021	130.60	+2.0%	128.10	140.50	123.10	96,47,294
May 2021	128.10	−1.7%	128.95	149.25	126.85	1,33,63,330
Apr 2021	130.25	−0.6%	132.10	141.45	114.25	63,53,612
Mar 2021	131.05	+25.8%	104.90	132.00	103.15	1,84,38,581
Feb 2021	104.15	+14.5%	90.95	120.00	85.60	1,91,95,977
Jan 2021	90.95	+2.7%	88.55	95.00	83.00	2,23,53,109
Dec 2020	88.55	+8.1%	82.00	94.50	79.00	1,13,31,380
Nov 2020	81.95	+14.5%	71.50	87.20	70.75	91,67,390
Oct 2020	71.60	+28.5%	56.45	75.70	56.05	92,13,026
Sep 2020	55.70	+6.8%	52.15	62.40	49.50	64,51,836
Aug 2020	52.15	+17.5%	44.45	61.70	43.95	85,80,317
Jul 2020	44.40	−4.6%	47.00	54.95	43.40	56,51,001
Jun 2020	46.55	+40.6%	33.90	50.40	33.80	86,65,857
May 2020	33.10	−13.5%	37.85	37.85	29.40	60,43,834
Apr 2020	38.25	+26.4%	30.50	40.50	28.25	46,49,400
Mar 2020	30.25	−49.9%	61.80	62.50	25.70	55,15,251
Feb 2020	60.40	−12.7%	69.00	71.25	60.00	95,71,684
Jan 2020	69.20	+10.2%	62.70	75.75	61.55	1,04,92,776
Dec 2019	62.80	−8.1%	69.50	69.95	58.50	46,29,741
Nov 2019	68.30	−13.5%	80.00	85.70	66.00	99,91,497
Oct 2019	79.00	−4.6%	82.20	84.05	72.55	21,18,611
Sep 2019	82.80	−6.7%	87.50	92.85	76.90	63,64,891
Aug 2019	88.70	−3.5%	92.00	92.55	79.10	27,30,344
Jul 2019	91.95	+1.4%	91.00	96.50	88.20	56,55,482
Jun 2019	90.65	−6.4%	97.00	101.40	88.05	60,72,123
May 2019	96.90	+3.0%	94.00	102.70	82.15	71,39,388
Apr 2019	94.10	−1.6%	96.65	103.70	91.80	73,60,692
Mar 2019	95.65	+22.8%	77.90	104.00	77.90	1,06,71,650
Feb 2019	77.90	+9.0%	72.00	79.90	62.15	58,74,541
Jan 2019	71.45	−19.4%	88.70	93.70	68.20	46,37,866
Dec 2018	88.60	+5.3%	85.35	97.40	77.05	59,26,163
Nov 2018	84.15	−3.1%	87.50	93.80	83.40	35,93,649
Oct 2018	86.85	−0.9%	91.70	101.35	74.20	1,06,14,261
Sep 2018	87.60	−24.2%	115.60	115.95	84.90	85,36,554
Aug 2018	115.60	+6.4%	107.85	117.80	99.90	2,06,45,946
Jul 2018	108.65	+3.9%	105.70	123.85	91.65	1,62,05,812
Jun 2018	104.55	−9.2%	114.00	116.00	95.00	67,71,562
May 2018	115.15	−7.2%	124.50	124.70	98.75	49,32,158
Apr 2018	124.15	+14.5%	109.30	126.80	109.30	87,78,328
Mar 2018	108.45	−14.2%	126.00	129.50	106.10	1,47,97,260
Feb 2018	126.35	−8.7%	138.80	144.65	115.10	1,79,17,313
Jan 2018	138.35	+22.5%	113.40	159.15	111.90	5,17,37,259
Dec 2017	112.95	−0.6%	113.10	121.50	109.05	42,06,149
Nov 2017	113.60	−4.3%	119.90	124.45	106.60	38,14,681
Oct 2017	118.70	+15.3%	102.65	124.90	101.50	39,93,912
Sep 2017	102.95	−6.2%	110.70	119.25	99.10	35,98,108
Aug 2017	109.75	−8.4%	120.85	123.35	107.15	25,33,422
Jul 2017	119.80	−1.1%	121.20	129.90	118.95	35,31,282
Jun 2017	121.10	+5.6%	114.85	125.50	113.10	71,41,829
May 2017	114.65	−5.9%	122.85	125.75	113.50	74,86,431
Apr 2017	121.90	+24.5%	103.55	129.20	99.05	1,25,29,656
Mar 2017	97.90	+3.1%	102.00	103.00	92.20	77,03,399
Feb 2017	95.00	+3.8%	92.35	113.95	89.05	79,99,683
Jan 2017	91.50	+18.2%	79.30	97.50	77.80	66,17,342
Dec 2016	77.40	−17.1%	93.60	94.00	72.90	67,17,342
Nov 2016	93.40	−12.2%	106.80	107.45	78.00	1,14,43,533
Oct 2016	106.40	+3.0%	103.30	116.90	103.20	43,52,954
Sep 2016	103.30	−10.4%	114.00	115.80	98.00	48,52,640
Aug 2016	115.25	+6.5%	108.90	118.60	102.00	1,21,30,100
Jul 2016	108.20	−0.9%	110.40	113.00	102.15	58,11,468
Jun 2016	109.20	+20.5%	90.85	116.95	90.35	1,36,68,006
May 2016	90.65	+5.5%	85.95	95.75	81.85	90,38,597
Apr 2016	85.95	+6.8%	80.50	91.30	80.00	84,36,351
Mar 2016	80.50	+30.2%	62.30	82.90	62.15	63,63,004
Feb 2016	61.85	−18.4%	76.95	79.30	55.00	16,40,497
Jan 2016	75.80	−8.6%	83.30	84.40	70.00	20,09,308
Dec 2015	82.90	−6.0%	87.00	89.50	80.10	52,89,792
Nov 2015	88.20	−6.1%	93.00	95.40	78.00	33,41,221
Oct 2015	93.90	+5.4%	90.05	97.30	88.70	41,39,086
Sep 2015	89.10	−9.1%	94.50	97.90	87.00	32,37,934
Aug 2015	98.05	−8.7%	107.90	109.75	80.55	90,79,301
Jul 2015	107.45	−2.1%	109.70	127.60	102.30	1,30,63,058
Jun 2015	109.80	−3.9%	112.50	122.40	100.00	53,84,818
May 2015	114.25	+9.0%	105.45	115.25	95.00	1,37,94,088
Apr 2015	104.80	+4.1%	100.80	133.45	100.30	1,34,82,733
Mar 2015	100.65	−10.2%	113.00	132.95	92.50	1,18,79,515
Feb 2015	112.05	+8.4%	104.00	119.60	87.25	1,17,36,173
Jan 2015	103.35	+28.8%	80.50	108.70	76.80	2,31,70,121
Dec 2014	80.25	+7.2%	75.55	85.25	73.35	94,00,431
Nov 2014	74.85	−0.5%	75.30	81.30	73.05	1,08,05,353
Oct 2014	75.25	+3.1%	74.00	79.60	71.00	53,79,641
Sep 2014	73.00	−3.3%	73.00	82.30	65.30	1,17,84,601
Aug 2014	75.50	+4.9%	71.00	90.35	69.00	98,67,380
Jul 2014	72.00	−4.5%	76.95	77.00	65.00	32,81,854
Jun 2014	75.40	+27.2%	60.00	81.90	59.00	2,46,91,103
May 2014	59.30	+27.8%	47.00	62.30	45.20	1,78,35,491
Apr 2014	46.40	+20.8%	37.90	49.00	36.50	57,75,235
Mar 2014	38.40	+46.0%	26.05	40.40	25.75	1,08,60,467
Feb 2014	26.30	+9.6%	24.10	27.15	22.45	29,16,063
Jan 2014	24.00	−12.9%	27.75	29.70	23.10	35,40,318
Dec 2013	27.55	+6.0%	26.00	28.70	25.70	31,66,338
Nov 2013	26.00	−3.5%	26.60	30.30	24.50	26,54,215
Oct 2013	26.95	−0.6%	27.50	28.95	26.05	88,77,261
Sep 2013	27.10	+16.3%	26.35	32.30	23.50	21,21,848
Aug 2013	23.30	−9.9%	26.80	27.90	22.80	6,50,417
Jul 2013	25.85	−25.0%	35.00	37.75	25.40	14,16,169
Jun 2013	34.45	−17.3%	42.30	46.90	32.00	30,01,436
May 2013	41.65	−9.1%	46.30	47.45	38.55	20,86,409
Apr 2013	45.80	+8.9%	41.90	46.90	41.00	10,45,192
Mar 2013	42.05	+0.5%	41.50	45.50	40.90	8,59,823
Feb 2013	41.85	−3.3%	43.40	44.65	39.90	16,47,268
Jan 2013	43.30	−13.2%	50.25	51.50	41.50	25,25,482
Dec 2012	49.90	−10.7%	55.40	56.15	46.25	54,36,056
Nov 2012	55.90	+0.6%	55.35	59.40	52.50	36,62,911
Oct 2012	55.55	−1.2%	56.25	59.50	51.05	52,44,500
Sep 2012	56.25	+11.4%	51.70	58.65	48.40	45,74,795
Aug 2012	50.50	−1.5%	51.40	54.75	46.20	18,37,922
Jul 2012	51.25	+4.4%	48.90	54.00	48.50	20,89,783
Jun 2012	49.10	+2.3%	48.00	51.45	46.20	12,41,863
May 2012	48.00	−0.3%	49.00	49.50	43.20	12,44,488
Apr 2012	48.15	−5.2%	51.50	53.80	48.00	17,83,378
Mar 2012	50.80	+7.6%	47.90	54.00	47.20	56,63,358
Feb 2012	47.20	+10.3%	42.50	52.90	42.40	60,83,379
Jan 2012	42.80	+14.3%	38.15	46.35	37.00	24,61,504
Dec 2011	37.45	−13.9%	44.50	45.95	35.60	12,33,543
Nov 2011	43.50	−1.0%	43.50	46.65	42.70	75,43,944
Oct 2011	43.95	+3.9%	42.00	44.95	40.05	1,02,52,038
Sep 2011	42.30	+5.9%	40.00	48.40	40.00	73,36,109
Aug 2011	39.95	−13.2%	46.10	46.90	39.00	9,44,828
Jul 2011	46.00	−0.5%	46.25	47.20	44.15	28,73,942
Jun 2011	46.25	−8.1%	51.20	51.40	44.00	16,86,694
May 2011	50.30	−10.0%	55.50	55.50	48.10	12,22,487
Apr 2011	55.90	+6.2%	53.40	59.85	52.70	45,81,327
Mar 2011	52.65	+2.6%	52.80	57.00	49.35	31,20,903
Feb 2011	51.30	+7.9%	48.50	54.15	43.90	29,32,624
Jan 2011	47.55	−10.2%	53.40	57.40	45.30	86,62,683
Dec 2010	52.95	−0.2%	53.50	56.25	48.00	28,32,731
Nov 2010	53.05	−10.2%	59.90	65.15	50.00	99,52,543
Oct 2010	59.10	−1.3%	60.50	65.90	58.50	1,20,58,968
Sep 2010	59.90	+14.8%	52.20	65.30	52.20	2,43,17,490
Aug 2010	52.20	+3.4%	50.30	58.30	50.00	80,05,273
Jul 2010	50.50	−9.3%	55.15	56.90	48.80	59,81,725
Jun 2010	55.70	+3.7%	53.30	59.20	52.90	38,18,541
May 2010	53.70	−9.8%	59.85	60.00	45.20	66,70,265
Apr 2010	59.55	+5.5%	56.40	65.50	55.25	2,44,84,892
Mar 2010	56.45	+11.2%	51.50	57.40	50.55	2,22,53,680
Feb 2010	50.75	+11.9%	45.00	53.10	43.90	2,02,39,006
Jan 2010	45.35	−4.8%	48.80	53.80	43.35	3,53,73,033
Dec 2009	47.65	+10.7%	43.75	48.40	41.90	2,52,38,044
Nov 2009	43.05	+7.1%	39.75	44.85	36.25	2,71,40,191
Oct 2009	40.20	−24.6%	53.50	56.60	37.55	3,20,54,363
Sep 2009	53.35	−5.7%	57.00	60.30	52.50	4,33,00,140
Aug 2009	56.55	+26.9%	45.00	60.40	44.00	9,14,34,589
Jul 2009	44.55	+18.6%	37.20	47.90	35.05	4,02,32,494
Jun 2009	37.55	+2.7%	37.45	46.80	33.20	4,67,43,109
May 2009	36.55	+35.9%	27.60	38.60	24.30	1,55,78,465
Apr 2009	26.90	+18.0%	23.25	30.80	22.80	1,34,63,489
Mar 2009	22.80	+18.8%	18.75	23.30	17.65	69,89,293
Feb 2009	19.20	+12.3%	16.75	23.70	16.75	92,02,389
Jan 2009	17.10	−7.1%	18.75	23.35	15.85	96,76,001
Dec 2008	18.40	+23.9%	15.00	23.05	14.50	43,68,234
Nov 2008	14.85	−10.3%	17.10	18.00	14.00	64,52,483
Oct 2008	16.55	−40.0%	28.00	29.45	13.50	59,63,933
Sep 2008	27.60	−21.3%	34.25	37.80	26.30	1,10,38,273
Aug 2008	35.05	+1.6%	34.00	42.90	33.50	1,12,40,223
Jul 2008	34.50	+2.5%	33.65	40.00	27.00	50,16,963
Jun 2008	33.65	−11.3%	38.00	39.50	30.60	49,92,809
May 2008	37.95	−8.7%	41.55	43.75	37.80	59,87,054
Apr 2008	41.55	−5.6%	45.00	47.85	39.90	53,00,705
Mar 2008	44.00	−9.2%	45.50	47.90	36.55	70,98,860
Feb 2008	48.45	−4.9%	51.10	57.50	44.10	1,13,42,523
Jan 2008	50.95	−33.5%	76.00	79.40	37.55	2,34,47,994
Dec 2007	76.60	+27.0%	61.65	79.40	58.80	3,67,00,826
Nov 2007	60.30	+3.4%	59.60	73.65	52.40	1,90,25,780
Oct 2007	58.30	−15.4%	70.00	75.00	56.15	2,17,41,582
Sep 2007	68.90	+23.7%	56.30	72.85	54.80	2,57,89,913
Aug 2007	55.70	+6.6%	53.00	62.75	49.75	2,50,09,648
Jul 2007	52.25	+21.5%	43.60	56.50	41.40	3,91,58,814
Jun 2007	43.00	+30.3%	33.25	45.35	31.35	1,84,04,604
May 2007	33.00	−2.1%	34.00	37.00	32.10	69,08,007
Apr 2007	33.70	+6.1%	31.80	35.75	29.10	1,31,10,396
Mar 2007	31.75	−9.0%	32.15	36.70	30.65	1,27,33,019
Feb 2007	34.90	−8.4%	38.30	44.80	33.30	1,86,54,146
Jan 2007	38.10	–	35.40	45.80	34.35	3,39,88,856

₹ 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
29 Oct 2026	96.10	97.24	94.83	96.71	96.13	58,851	–
28 Oct 2026	95.00	96.15	93.76	95.60	95.05	1,12,995	36.2%
27 Oct 2026	97.00	97.15	95.00	95.59	96.17	1,01,305	52.8%
26 Oct 2026	95.30	97.19	95.05	96.13	96.22	95,527	30.9%
23 Oct 2026	97.68	97.93	95.10	96.34	96.42	2,12,695	51.1%
22 Oct 2026	95.40	99.55	95.40	98.65	98.29	1,66,711	38.9%
21 Oct 2026	100.20	100.21	96.16	96.94	98.15	2,08,772	57.7%
19 Oct 2026	101.15	101.15	99.40	100.10	100.34	1,03,412	42.6%
16 Oct 2026	100.93	102.68	98.63	101.54	101.05	1,88,748	36.9%
15 Oct 2026	99.63	99.94	98.20	99.25	99.05	95,745	58.5%
14 Oct 2026	98.99	99.93	97.80	98.98	98.94	98,789	45.1%
13 Oct 2026	97.90	99.41	96.87	98.76	98.11	1,09,667	36.3%
12 Oct 2026	98.05	99.35	97.05	97.76	98.07	1,12,383	41.1%
9 Oct 2026	97.20	98.32	94.68	97.47	96.82	2,33,089	44.8%
8 Oct 2026	100.10	102.00	96.30	96.87	98.13	2,42,512	55.8%
7 Oct 2026	103.75	103.75	100.21	100.71	101.08	3,32,140	52.5%
6 Oct 2026	102.99	104.00	101.50	103.48	102.70	2,36,606	39.8%
5 Oct 2026	104.47	104.59	101.70	102.06	102.86	2,15,104	51.2%
1 Oct 2026	109.11	109.30	103.00	103.61	105.16	4,78,189	52.5%
30 Sep 2026	109.89	111.29	108.25	108.74	110.05	2,21,376	35.8%
29 Sep 2026	115.09	115.15	108.20	109.27	109.89	11,64,484	37.8%
28 Sep 2026	116.75	118.20	114.94	115.15	116.14	2,45,697	45.7%

Prices in ₹ per share as traded, not adjusted.