Rana Sugars share price history

NSE: RANASUGBSE: 507490Diversified FMCGSmall Cap

Rana Sugars Limited · Face value ₹10 · Listed Feb 1994 on BSE, Feb 2005 on NSE

₹11.63₹0.25 (2.10%)BSE ₹11.70

Share price at the NSE close on 30 Oct 2026. Previous close ₹11.88.

30 Oct: open ₹11.88, high ₹11.88, low ₹11.50

52-week range of traded prices to 30 Oct 2026

₹10.21Low, 27 Jan 2026₹16.45High, 24 Aug 2026

Under NSE's long-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹179 Cr2,449th largest listed
P/E: 31.37
P/E without one-offs: Lossover the last 12 months
P/B: 0.30
Dividend yield: Nonein the last 12 months
ROE: 1.0%
ROE without one-offs: −4.5%
ROCE: −1.7%
Debt to equity: 0.54
Volume, NSE: 2,34,61164.5% delivered

Rana Sugars share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Rana Sugars' share price is on record from 2 Jan 2007, when it closed at ₹23.50, to 30 Oct 2026. Its highest close was ₹42.20 on 22 Apr 2022 and its lowest ₹1.85 on 21 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.63	−7.0%	15.92	10.64	12.56	16.45	10.21	7,44,13,034
2025	12.51	−33.2%	19.09	12.18	19.10	19.25	11.88	6,90,39,966
2024	18.74	−20.9%	26.85	18.52	23.70	27.70	18.20	31,21,04,163
2023	23.70	−11.1%	29.65	19.75	26.90	30.40	19.50	33,68,00,019
2022	26.65	+7.7%	42.20	21.85	25.25	44.35	21.50	39,76,77,521
2021	24.75	+248.6%	37.70	6.10	7.10	38.30	5.95	37,68,71,599
2020	7.10	+129.0%	8.10	2.60	3.10	8.50	2.50	6,22,83,803
2019	3.10	−11.4%	4.00	2.00	3.50	4.05	1.90	5,09,31,838
2018	3.50	−48.9%	8.20	3.05	6.95	8.50	3.00	11,47,44,067
2017	6.85	−37.2%	14.45	6.35	11.30	15.35	6.05	24,25,23,619
2016	10.90	+175.9%	16.75	3.45	4.05	17.55	3.20	50,76,49,467
2015	3.95	+29.5%	4.95	2.20	3.00	5.30	2.10	5,50,37,512
2014	3.05	+19.6%	6.05	2.10	2.60	6.20	2.00	3,82,93,676
2013	2.55	−31.1%	3.80	1.85	3.85	4.00	1.75	2,54,46,691
2012	3.70	+34.5%	4.70	2.85	3.00	4.90	2.50	3,56,94,910
2011	2.75	−67.1%	8.60	2.65	8.35	8.80	2.50	7,19,53,129
2010	8.35	−35.5%	16.45	7.05	13.10	17.40	6.90	33,86,82,781
2009	12.95	+50.6%	17.30	6.80	9.00	18.20	6.55	3,10,27,041
2008	8.60	−61.8%	24.00	7.00	22.75	25.20	6.65	5,50,99,218
2007	22.50	–	28.95	12.85	23.80	31.75	12.65	24,00,99,762

₹ 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	11.63	−12.2%	13.10	14.28	11.40	48,63,844
Sep 2026	13.24	−15.3%	15.76	16.20	13.19	90,19,613
Aug 2026	15.64	+32.4%	11.81	16.45	11.81	2,16,31,102
Jul 2026	11.81	−4.5%	12.56	12.71	11.52	36,97,726
Jun 2026	12.37	−2.9%	12.85	13.65	12.04	50,88,013
May 2026	12.74	−8.6%	14.34	14.80	11.96	61,70,286
Apr 2026	13.94	+18.1%	12.38	14.80	11.80	92,96,481
Mar 2026	11.80	+6.3%	10.51	12.56	10.51	85,29,637
Feb 2026	11.10	+1.7%	11.13	11.59	10.72	28,98,704
Jan 2026	10.91	−12.8%	12.56	12.99	10.21	32,17,628
Dec 2025	12.51	−5.4%	13.05	14.65	11.88	40,48,920
Nov 2025	13.23	−9.6%	14.63	14.75	13.00	24,62,159
Oct 2025	14.63	+3.3%	14.16	15.39	14.12	37,27,944
Sep 2025	14.16	−0.6%	14.40	15.69	14.12	54,66,938
Aug 2025	14.25	−1.1%	14.50	14.92	13.90	22,88,424
Jul 2025	14.41	−12.2%	16.41	16.58	14.20	56,13,901
Jun 2025	16.41	+2.9%	16.60	17.90	15.25	1,09,01,978
May 2025	15.95	+17.8%	13.54	16.33	12.40	60,23,272
Apr 2025	13.54	+11.2%	12.29	14.89	12.02	61,00,937
Mar 2025	12.18	−10.1%	14.95	16.01	12.11	1,18,84,594
Feb 2025	13.55	−22.7%	17.90	17.93	12.61	46,66,548
Jan 2025	17.54	−6.4%	19.10	19.25	16.30	58,54,351
Dec 2024	18.74	−5.6%	20.00	20.65	18.63	38,96,759
Nov 2024	19.85	−4.9%	20.88	21.16	18.31	50,82,872
Oct 2024	20.88	−7.8%	22.70	23.20	18.80	85,39,320
Sep 2024	22.65	−2.7%	22.81	23.20	21.44	1,65,97,121
Aug 2024	23.27	−9.1%	25.77	25.86	20.30	3,02,88,595
Jul 2024	25.60	+3.2%	24.85	27.70	23.76	4,44,26,858
Jun 2024	24.80	+18.1%	21.60	27.40	19.30	5,95,27,614
May 2024	21.00	−7.9%	22.90	22.95	20.60	84,33,670
Apr 2024	22.80	+17.5%	19.70	23.75	18.20	2,29,25,018
Mar 2024	19.40	−17.6%	23.75	24.30	18.70	1,88,28,316
Feb 2024	23.55	−1.3%	24.05	27.60	23.15	6,69,39,655
Jan 2024	23.85	+0.6%	23.70	24.45	21.95	2,66,18,365
Dec 2023	23.70	−2.7%	24.45	25.75	23.00	3,04,74,691
Nov 2023	24.35	−3.2%	25.35	27.30	23.80	3,46,37,357
Oct 2023	25.15	−8.7%	27.55	27.90	22.85	3,63,99,858
Sep 2023	27.55	+6.8%	26.00	30.40	25.60	6,95,94,084
Aug 2023	25.80	+10.5%	23.50	26.50	23.00	4,37,38,942
Jul 2023	23.35	−2.3%	24.10	24.90	23.10	2,56,18,741
Jun 2023	23.90	+4.1%	23.00	25.50	22.85	2,73,44,723
May 2023	22.95	−2.5%	23.70	24.50	21.95	1,38,96,950
Apr 2023	23.55	+7.0%	22.30	25.35	22.05	1,44,99,637
Mar 2023	22.00	+5.0%	21.10	26.30	19.50	1,90,07,620
Feb 2023	20.95	−11.0%	23.90	24.30	20.85	84,36,313
Jan 2023	23.55	−11.6%	26.90	27.45	22.35	1,31,51,103
Dec 2022	26.65	+16.6%	22.85	32.10	22.85	6,59,20,946
Nov 2022	22.85	+4.6%	21.85	23.90	21.80	1,12,04,276
Oct 2022	21.85	−9.5%	24.30	26.00	21.50	84,89,618
Sep 2022	24.15	−3.0%	24.70	27.25	23.00	1,69,40,911
Aug 2022	24.90	−3.9%	26.05	27.15	24.00	93,93,528
Jul 2022	25.90	−1.9%	26.40	28.60	25.35	96,93,779
Jun 2022	26.40	−11.3%	29.75	31.95	23.00	2,02,34,876
May 2022	29.75	−19.5%	36.55	38.40	27.50	2,80,09,954
Apr 2022	36.95	+28.5%	29.05	44.35	28.85	9,64,06,089
Mar 2022	28.75	+6.9%	26.80	34.75	25.80	4,16,89,920
Feb 2022	26.90	−5.8%	28.75	36.20	24.35	4,92,05,203
Jan 2022	28.55	+15.4%	25.25	31.95	23.70	4,04,88,421
Dec 2021	24.75	+3.6%	24.25	27.65	22.55	1,60,45,756
Nov 2021	23.90	−6.8%	26.25	29.70	22.75	1,57,40,330
Oct 2021	25.65	+4.7%	24.80	30.35	24.10	1,62,47,036
Sep 2021	24.50	−12.2%	29.10	29.10	23.50	81,53,358
Aug 2021	27.90	−9.6%	31.10	31.70	23.35	1,63,51,676
Jul 2021	30.85	+2.5%	31.00	38.30	27.85	6,67,40,767
Jun 2021	30.10	+101.3%	15.15	30.10	14.25	6,10,51,708
May 2021	14.95	+5.7%	14.50	17.85	13.05	7,04,76,102
Apr 2021	14.15	+46.6%	9.90	14.15	8.90	4,87,33,538
Mar 2021	9.65	+39.9%	6.85	10.70	6.60	4,17,41,026
Feb 2021	6.90	+7.8%	6.40	7.50	6.10	91,11,726
Jan 2021	6.40	−9.9%	7.10	7.45	5.95	64,78,576
Dec 2020	7.10	+17.4%	6.10	8.25	5.90	1,37,03,753
Nov 2020	6.05	+8.0%	5.65	6.80	5.40	26,31,734
Oct 2020	5.60	−8.9%	6.35	6.40	5.50	14,38,810
Sep 2020	6.15	−14.6%	6.85	7.10	5.70	26,49,687
Aug 2020	7.20	+27.4%	5.90	8.50	5.90	77,32,107
Jul 2020	5.65	+32.9%	4.15	6.35	3.90	84,65,029
Jun 2020	4.25	+51.8%	2.75	4.50	2.75	71,62,512
May 2020	2.80	−15.2%	3.35	3.35	2.65	29,65,602
Apr 2020	3.30	+3.1%	3.35	4.30	3.10	20,30,385
Mar 2020	3.20	−16.9%	3.85	4.00	2.50	28,72,696
Feb 2020	3.85	−39.4%	6.05	6.35	3.85	41,25,122
Jan 2020	6.35	+104.8%	3.10	6.35	3.05	65,06,366
Dec 2019	3.10	−3.1%	3.15	3.25	2.65	19,36,254
Nov 2019	3.20	+39.1%	2.40	3.80	2.40	1,06,00,237
Oct 2019	2.30	−2.1%	2.40	2.40	1.95	31,67,124
Sep 2019	2.35	+6.8%	2.20	2.85	2.00	53,90,581
Aug 2019	2.20	−6.4%	2.35	2.50	1.90	45,16,702
Jul 2019	2.35	−14.5%	2.80	3.00	2.30	34,94,255
Jun 2019	2.75	−12.7%	3.20	3.35	2.70	30,04,120
May 2019	3.15	−1.6%	3.20	3.55	2.85	38,51,817
Apr 2019	3.20	−4.5%	3.40	3.80	3.15	32,15,159
Mar 2019	3.35	−1.5%	3.45	4.05	3.25	45,83,029
Feb 2019	3.40	+15.3%	3.00	3.60	2.60	42,98,713
Jan 2019	2.95	−15.7%	3.50	3.55	2.90	28,73,847
Dec 2018	3.50	−6.7%	3.85	3.90	3.35	21,41,791
Nov 2018	3.75	−5.1%	3.80	4.30	3.60	25,44,846
Oct 2018	3.95	+1.3%	3.95	4.40	3.60	33,09,718
Sep 2018	3.90	+14.7%	3.35	5.50	3.25	2,87,31,963
Aug 2018	3.40	−1.4%	3.40	3.80	3.30	53,50,944
Jul 2018	3.45	−5.5%	3.65	3.85	3.00	66,81,742
Jun 2018	3.65	−17.0%	4.50	4.60	3.50	74,71,208
May 2018	4.40	−11.1%	4.95	5.25	4.05	88,90,240
Apr 2018	4.95	+17.9%	4.45	6.10	4.25	1,29,03,089
Mar 2018	4.20	−27.0%	5.85	5.95	4.10	97,00,003
Feb 2018	5.75	−17.3%	6.95	7.10	5.70	84,66,065
Jan 2018	6.95	+1.5%	6.95	8.50	6.40	1,85,52,458
Dec 2017	6.85	−4.9%	7.25	7.45	6.05	1,10,96,062
Nov 2017	7.20	0.0%	7.30	7.95	6.95	1,18,28,651
Oct 2017	7.20	−6.5%	7.85	7.90	7.00	1,05,56,631
Sep 2017	7.70	−2.5%	8.00	9.00	7.55	1,15,61,824
Aug 2017	7.90	−13.2%	9.15	9.60	7.25	1,44,73,856
Jul 2017	9.10	+11.0%	8.35	9.95	8.35	1,96,46,743
Jun 2017	8.20	−10.4%	9.15	9.40	7.70	1,11,40,375
May 2017	9.15	−9.9%	10.25	10.30	8.85	1,36,03,794
Apr 2017	10.15	+2.0%	10.05	10.75	9.80	1,84,90,376
Mar 2017	9.95	−1.5%	10.20	10.90	9.40	2,02,83,585
Feb 2017	10.10	−9.4%	11.00	15.35	9.25	6,25,08,501
Jan 2017	11.15	+2.3%	11.30	12.40	10.55	3,73,33,221
Dec 2016	10.90	+19.8%	9.25	11.15	7.90	2,37,06,070
Nov 2016	9.10	−15.7%	10.70	13.90	8.00	5,17,86,859
Oct 2016	10.80	+5.9%	10.30	11.95	9.90	1,65,90,937
Sep 2016	10.20	+5.2%	10.00	11.85	9.25	2,33,85,495
Aug 2016	9.70	−39.2%	16.00	16.20	8.85	5,35,76,366
Jul 2016	15.95	−2.7%	16.95	16.95	13.35	7,75,47,585
Jun 2016	16.40	+134.3%	7.10	17.55	6.25	15,47,64,877
May 2016	7.00	+11.1%	6.40	8.35	6.15	2,54,82,938
Apr 2016	6.30	+27.3%	5.05	8.20	5.00	3,98,20,475
Mar 2016	4.95	+30.3%	3.85	5.20	3.80	1,46,66,264
Feb 2016	3.80	−7.3%	4.40	4.40	3.20	64,73,814
Jan 2016	4.10	+3.8%	4.05	5.45	4.05	1,98,47,787
Dec 2015	3.95	+9.7%	3.55	4.20	3.50	68,58,652
Nov 2015	3.60	+12.5%	3.40	5.30	3.00	2,05,99,901
Oct 2015	3.20	+30.6%	2.45	3.95	2.45	82,33,075
Sep 2015	2.45	+2.1%	2.30	2.75	2.20	23,40,772
Aug 2015	2.40	−14.3%	2.75	2.95	2.10	20,90,716
Jul 2015	2.80	+19.1%	2.35	2.95	2.35	24,23,193
Jun 2015	2.35	−13.0%	2.45	2.85	2.30	18,37,430
May 2015	2.70	+1.9%	2.65	2.80	2.30	13,63,744
Apr 2015	2.65	+17.8%	2.20	2.95	2.20	15,50,914
Mar 2015	2.25	−22.4%	3.05	3.05	2.10	27,88,061
Feb 2015	2.90	−4.9%	3.05	3.30	2.70	21,24,844
Jan 2015	3.05	0.0%	3.00	3.25	2.95	28,26,210
Dec 2014	3.05	−6.2%	3.25	3.80	2.95	28,72,738
Nov 2014	3.25	0.0%	3.40	4.20	3.05	38,44,367
Oct 2014	3.25	−1.5%	3.25	3.80	3.05	10,60,288
Sep 2014	3.30	−4.3%	3.40	4.15	3.10	25,93,711
Aug 2014	3.45	−11.5%	4.05	4.30	3.45	24,02,576
Jul 2014	3.90	−35.5%	6.05	6.20	3.70	44,38,756
Jun 2014	6.05	+77.9%	3.55	6.05	3.45	58,83,883
May 2014	3.40	+28.3%	2.60	3.40	2.40	23,56,713
Apr 2014	2.65	+12.8%	2.35	3.65	2.35	56,97,690
Mar 2014	2.35	+9.3%	2.10	2.50	2.00	31,19,297
Feb 2014	2.15	0.0%	2.20	2.35	2.00	16,99,647
Jan 2014	2.15	−15.7%	2.60	2.75	2.00	23,24,010
Dec 2013	2.55	−1.9%	2.60	3.00	2.40	32,84,565
Nov 2013	2.60	+10.6%	2.40	2.85	2.00	30,55,150
Oct 2013	2.35	+17.5%	1.95	2.90	1.95	26,52,939
Sep 2013	2.00	+5.3%	1.90	2.20	1.80	15,43,290
Aug 2013	1.90	−9.5%	2.05	2.20	1.75	16,87,316
Jul 2013	2.10	−14.3%	2.45	2.65	2.05	16,97,148
Jun 2013	2.45	−10.9%	2.80	3.05	2.35	8,41,620
May 2013	2.75	−5.2%	3.00	3.05	2.60	12,10,500
Apr 2013	2.90	+3.6%	2.80	3.85	2.75	24,96,437
Mar 2013	2.80	−11.1%	3.30	3.40	2.55	22,13,758
Feb 2013	3.15	−1.6%	3.15	3.75	2.90	22,54,156
Jan 2013	3.20	−13.5%	3.85	4.00	3.10	25,09,812
Dec 2012	3.70	−3.9%	3.85	4.20	3.65	24,03,788
Nov 2012	3.85	+2.7%	3.75	4.20	3.70	24,83,760
Oct 2012	3.75	−5.1%	4.00	4.40	3.65	37,12,620
Sep 2012	3.95	+16.2%	3.35	4.30	3.35	30,07,166
Aug 2012	3.40	−10.5%	3.70	4.25	3.40	13,99,725
Jul 2012	3.80	+10.1%	3.40	4.90	3.35	50,22,131
Jun 2012	3.45	+13.1%	3.10	3.50	2.95	19,50,576
May 2012	3.05	−11.6%	3.50	3.90	3.00	28,03,834
Apr 2012	3.45	−1.4%	3.65	3.90	3.30	15,39,419
Mar 2012	3.50	−5.4%	3.85	4.80	3.10	39,39,035
Feb 2012	3.70	−12.9%	4.40	4.45	3.55	16,73,509
Jan 2012	4.25	+54.5%	3.00	4.80	2.50	57,59,347
Dec 2011	2.75	−14.1%	3.20	3.75	2.50	18,63,922
Nov 2011	3.20	−20.0%	4.00	4.10	3.05	36,08,126
Oct 2011	4.00	+5.3%	3.75	4.20	3.70	20,76,249
Sep 2011	3.80	−9.5%	4.20	4.50	3.75	36,77,974
Aug 2011	4.20	−18.4%	5.20	5.25	3.85	58,51,363
Jul 2011	5.15	−4.6%	5.45	5.90	5.10	42,25,591
Jun 2011	5.40	−3.6%	5.60	5.85	5.00	53,43,494
May 2011	5.60	−5.9%	5.95	6.00	5.10	59,89,735
Apr 2011	5.95	+4.4%	5.85	6.90	5.70	79,58,350
Mar 2011	5.70	−4.2%	6.00	6.20	5.55	80,52,650
Feb 2011	5.95	−9.8%	6.70	7.20	5.55	1,12,05,673
Jan 2011	6.60	−21.0%	8.35	8.80	6.00	1,21,00,002
Dec 2010	8.35	+7.1%	7.95	9.00	6.90	2,04,84,600
Nov 2010	7.80	−13.3%	9.00	11.00	7.45	3,49,00,965
Oct 2010	9.00	−9.1%	10.05	10.20	8.50	2,22,21,345
Sep 2010	9.90	−1.0%	10.05	11.35	9.65	8,30,45,657
Aug 2010	10.00	−10.3%	11.25	11.35	10.00	1,31,11,623
Jul 2010	11.15	−10.4%	12.40	12.50	11.10	1,43,19,334
Jun 2010	12.45	+12.2%	11.05	14.00	10.90	4,56,61,232
May 2010	11.10	−12.6%	12.80	12.80	10.50	73,88,396
Apr 2010	12.70	−2.3%	13.00	14.95	11.85	3,77,58,222
Mar 2010	13.00	+4.4%	12.80	13.75	10.50	1,19,85,408
Feb 2010	12.45	−9.5%	14.45	14.65	11.90	1,26,16,114
Jan 2010	13.75	+6.2%	13.10	17.40	13.00	3,51,89,885
Dec 2009	12.95	−0.8%	13.25	13.70	11.70	19,53,611
Nov 2009	13.05	+3.2%	13.00	13.90	11.80	21,22,409
Oct 2009	12.65	−10.6%	14.20	14.55	12.40	19,99,843
Sep 2009	14.15	−7.8%	15.50	17.20	13.50	33,61,429
Aug 2009	15.35	+27.9%	12.45	18.20	11.95	63,04,101
Jul 2009	12.00	−6.6%	12.85	13.30	10.00	15,99,986
Jun 2009	12.85	+5.3%	12.70	16.20	11.50	33,25,711
May 2009	12.20	+36.3%	9.10	12.80	9.10	30,95,939
Apr 2009	8.95	+27.0%	7.05	10.75	7.05	28,26,865
Mar 2009	7.05	−2.1%	6.90	7.50	6.55	12,26,741
Feb 2009	7.20	−12.2%	8.40	8.50	7.10	11,87,156
Jan 2009	8.20	−4.7%	9.00	9.90	7.55	20,23,250
Dec 2008	8.60	+16.2%	7.25	9.10	6.85	17,39,894
Nov 2008	7.40	−6.9%	7.95	8.75	6.65	10,37,073
Oct 2008	7.95	−28.7%	11.70	11.70	7.10	10,68,829
Sep 2008	11.15	−21.2%	14.10	14.50	10.85	12,96,018
Aug 2008	14.15	−1.7%	14.60	17.80	13.80	83,85,867
Jul 2008	14.40	+17.1%	12.35	15.10	11.65	53,10,984
Jun 2008	12.30	−19.6%	15.80	15.80	12.20	42,51,474
May 2008	15.30	−10.0%	17.90	18.20	14.95	87,11,080
Apr 2008	17.00	+23.6%	14.00	17.90	12.00	1,04,63,620
Mar 2008	13.75	−16.4%	16.05	16.50	11.85	42,49,189
Feb 2008	16.45	+2.2%	15.80	17.90	14.50	21,98,151
Jan 2008	16.10	−28.4%	22.75	25.20	15.50	63,87,039
Dec 2007	22.50	+32.7%	17.20	24.35	16.80	3,26,02,078
Nov 2007	16.95	+3.4%	16.85	18.60	15.50	1,30,63,291
Oct 2007	16.40	−11.6%	18.80	22.20	15.00	2,48,97,234
Sep 2007	18.55	+31.6%	14.30	20.50	14.00	4,22,59,831
Aug 2007	14.10	−6.9%	14.80	15.05	12.65	1,21,09,977
Jul 2007	15.15	−7.3%	16.50	16.80	14.05	1,14,36,833
Jun 2007	16.35	−12.1%	18.70	19.70	14.50	2,32,33,969
May 2007	18.60	−5.8%	20.00	22.05	18.15	2,05,11,770
Apr 2007	19.75	−21.3%	25.10	27.90	18.95	3,58,08,534
Mar 2007	25.10	+8.0%	23.30	25.95	22.00	1,02,55,062
Feb 2007	23.25	−1.1%	24.10	26.80	22.00	51,71,295
Jan 2007	23.50	–	23.80	31.75	22.50	87,49,888

₹ 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
30 Oct 2026	11.88	11.88	11.50	11.63	11.59	2,34,611	64.5%
29 Oct 2026	11.90	11.97	11.55	11.88	11.84	2,06,743	51.8%
28 Oct 2026	11.45	11.84	11.41	11.70	11.64	80,170	45.4%
27 Oct 2026	11.57	11.85	11.41	11.63	11.62	1,65,628	67.0%
26 Oct 2026	11.72	11.99	11.40	11.48	11.59	1,15,169	58.2%
23 Oct 2026	12.09	12.24	11.64	11.72	11.81	1,62,270	73.0%
22 Oct 2026	12.10	12.48	12.05	12.15	12.19	1,63,887	57.4%
21 Oct 2026	12.48	12.63	12.19	12.24	12.27	2,04,712	62.2%
19 Oct 2026	13.09	13.60	12.35	12.60	12.77	3,16,772	73.1%
16 Oct 2026	13.53	13.53	13.20	13.26	13.36	1,31,354	70.7%
15 Oct 2026	13.64	13.78	13.00	13.25	13.33	2,71,218	49.0%
14 Oct 2026	13.65	14.28	13.47	13.64	13.79	4,46,955	37.3%
13 Oct 2026	13.41	13.81	13.35	13.58	13.56	2,53,909	35.4%
12 Oct 2026	13.29	13.67	12.92	13.40	13.30	3,53,759	37.5%
9 Oct 2026	13.47	13.64	13.10	13.18	13.23	2,76,801	65.6%
8 Oct 2026	13.82	13.96	13.42	13.46	13.60	2,43,155	78.0%
7 Oct 2026	13.70	14.10	13.70	13.82	13.84	2,66,483	55.8%
6 Oct 2026	13.90	14.10	13.75	13.81	13.88	4,43,685	55.0%
5 Oct 2026	13.10	13.69	13.10	13.62	13.55	3,25,768	79.3%
1 Oct 2026	13.10	13.40	13.05	13.08	13.11	2,00,795	70.1%
30 Sep 2026	13.67	13.87	13.19	13.24	13.44	3,34,802	74.5%
29 Sep 2026	13.62	14.00	13.60	13.67	13.72	98,422	46.8%

Prices in ₹ per share as traded, not adjusted.