Rico Auto Industries share price history

NSE: RICOAUTOBSE: 520008Auto ComponentsSmall Cap

Rico Auto Industries Limited · Face value ₹1 · Listed Mar 1986 on BSE, May 2003 on NSE

₹103.53₹0.45 (0.44%)BSE ₹103.40

Share price at the NSE close on 29 Oct 2026. Previous close ₹103.08.

29 Oct: open ₹103.25, high ₹104.00, low ₹101.70

52-week range of traded prices to 29 Oct 2026

₹78.92Low, 7 Nov 2025₹157.99High, 5 Aug 2026

Next results date: the board meets on 6 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,401 Cr1,249th largest listed
P/E: 45.79
P/E without one-offs: 36.39
P/B: 1.80
Dividend yield: 0.53%
ROE: 4.1%
ROE without one-offs: 5.1%
ROCE: 6.7%
Debt to equity: 0.90
Volume, NSE: 2,91,34236.8% delivered

Rico Auto Industries share price by year, month and day

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

Rico Auto Industries' share price is on record from 2 Jan 2007, when it closed at ₹62.65, to 29 Oct 2026. Its highest close was ₹155.81 on 5 Aug 2026 and its lowest ₹4.30 on 20 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	103.53	−24.0%	155.81	99.92	137.59	157.99	96.48	55,00,94,910
2025	136.20	+64.9%	136.96	57.26	82.50	141.50	54.00	86,30,38,449
2024	82.61	−4.7%	152.60	82.35	86.55	157.00	80.00	49,08,92,386
2023	86.65	+4.8%	109.55	63.40	83.00	111.50	62.95	32,33,88,129
2022	82.70	+90.3%	86.50	31.50	43.80	89.50	31.30	22,97,73,505
2021	43.45	+19.0%	59.40	34.25	36.70	62.40	32.55	25,45,20,609
2020	36.50	−20.9%	49.60	16.80	46.20	51.50	15.95	15,68,33,435
2019	46.15	−34.8%	72.65	35.70	71.15	74.55	34.50	7,54,89,219
2018	70.80	−30.2%	105.40	63.40	102.00	108.40	61.45	10,10,42,882
2017	101.40	+86.4%	106.80	50.70	54.75	110.90	47.70	27,07,12,061
2016	54.40	+14.2%	72.40	27.95	47.80	75.35	27.80	17,43,22,497
2015	47.65	+3.9%	60.45	36.80	46.00	63.80	35.85	17,05,90,900
2014	45.85	+305.8%	49.75	7.75	11.75	51.35	7.70	12,95,54,134
2013	11.30	+18.9%	12.75	4.30	9.65	14.00	4.25	2,15,30,961
2012	9.50	+18.8%	13.00	8.35	7.55	13.60	7.55	2,28,12,025
2011	8.00	−61.9%	21.80	7.80	21.25	22.60	7.50	4,02,68,259
2010	21.00	−28.7%	32.45	20.65	29.05	32.90	20.05	9,23,16,277
2009	29.45	+156.1%	31.45	7.70	11.50	32.80	7.40	6,47,86,031
2008	11.50	−78.5%	53.60	8.10	53.90	55.25	7.70	5,11,60,541
2007	53.40	–	68.55	30.15	62.00	69.45	29.90	11,65,73,207

₹ 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	103.53	−18.4%	126.50	126.50	96.48	1,26,94,525
Sep 2026	126.92	−2.1%	129.00	136.25	123.48	1,74,22,188
Aug 2026	129.62	−8.6%	142.50	157.99	124.92	5,21,52,757
Jul 2026	141.77	+4.7%	135.50	150.39	124.02	4,41,06,019
Jun 2026	135.36	+13.7%	112.00	157.00	108.30	13,88,86,282
May 2026	119.06	+5.2%	114.05	128.45	108.90	3,09,32,191
Apr 2026	113.14	+12.6%	104.00	121.40	103.20	2,47,17,111
Mar 2026	100.49	−24.0%	122.97	130.40	99.26	4,12,50,941
Feb 2026	132.22	+14.0%	116.26	139.98	111.10	10,35,80,424
Jan 2026	116.01	−14.8%	137.59	142.40	112.49	8,43,52,472
Dec 2025	136.20	+12.7%	121.55	141.50	100.05	34,64,24,684
Nov 2025	120.88	+45.0%	83.72	123.37	78.92	16,60,15,313
Oct 2025	83.39	−9.6%	92.29	94.88	82.91	1,11,92,676
Sep 2025	92.29	+3.1%	89.55	113.28	89.55	4,85,49,230
Aug 2025	89.55	+25.7%	71.24	102.65	65.73	19,54,65,507
Jul 2025	71.24	−6.0%	76.11	79.90	69.66	73,53,572
Jun 2025	75.81	+0.9%	75.17	85.45	72.20	1,30,16,839
May 2025	75.17	+18.3%	64.17	80.39	59.30	1,12,86,221
Apr 2025	63.54	+5.3%	60.00	69.63	54.00	87,39,738
Mar 2025	60.37	−4.7%	63.88	68.98	58.35	1,22,95,028
Feb 2025	63.38	−26.8%	86.55	88.56	62.76	84,95,692
Jan 2025	86.55	+4.8%	82.50	102.35	78.59	3,42,03,949
Dec 2024	82.61	−9.1%	90.00	96.80	80.00	55,08,400
Nov 2024	90.91	−5.5%	97.40	100.73	83.50	65,56,603
Oct 2024	96.19	−14.3%	111.55	114.96	88.73	94,90,123
Sep 2024	112.19	−7.6%	122.29	126.30	112.00	1,32,05,264
Aug 2024	121.45	−10.5%	136.10	137.61	115.10	1,57,62,495
Jul 2024	135.72	+1.5%	133.70	143.75	120.04	3,31,45,527
Jun 2024	133.67	+12.9%	125.25	149.00	107.25	3,84,91,110
May 2024	118.35	−14.7%	138.70	141.40	115.75	3,54,81,012
Apr 2024	138.75	−4.4%	146.90	157.00	129.00	4,40,50,840
Mar 2024	145.10	+40.5%	104.60	154.00	103.45	19,77,22,025
Feb 2024	103.25	+1.4%	102.60	109.50	85.10	4,76,13,019
Jan 2024	101.80	+17.5%	86.55	106.40	85.65	4,38,65,968
Dec 2023	86.65	−7.7%	94.45	94.90	82.10	1,34,82,858
Nov 2023	93.85	+7.4%	87.25	99.30	84.85	3,05,96,194
Oct 2023	87.40	+9.3%	80.10	94.30	79.35	2,44,40,800
Sep 2023	80.00	−5.5%	84.80	89.50	78.70	1,53,06,029
Aug 2023	84.70	−14.4%	99.15	105.30	81.80	3,61,29,311
Jul 2023	98.95	−3.4%	102.85	111.50	97.85	3,29,87,775
Jun 2023	102.40	+25.6%	81.65	105.70	81.50	5,59,90,295
May 2023	81.50	+13.6%	71.95	86.00	68.80	2,80,56,873
Apr 2023	71.75	+6.7%	67.75	74.05	67.70	71,12,467
Mar 2023	67.25	−6.1%	71.50	76.35	62.95	1,05,66,272
Feb 2023	71.60	−19.6%	89.50	90.95	68.10	1,83,53,666
Jan 2023	89.05	+7.7%	83.00	94.85	76.70	5,03,65,589
Dec 2022	82.70	+12.1%	74.00	89.50	68.75	5,33,75,542
Nov 2022	73.80	+25.7%	59.30	74.45	55.50	3,01,73,891
Oct 2022	58.70	+5.9%	55.85	62.40	53.60	1,37,14,856
Sep 2022	55.45	+5.3%	52.70	64.60	52.15	3,34,38,070
Aug 2022	52.65	+14.3%	46.25	53.90	45.35	2,21,78,593
Jul 2022	46.05	+9.4%	42.15	48.90	42.15	1,39,46,079
Jun 2022	42.10	+18.3%	35.95	45.45	33.50	1,42,32,873
May 2022	35.60	−5.6%	37.30	39.50	31.90	50,42,976
Apr 2022	37.70	+19.1%	32.00	41.95	31.80	1,68,34,398
Mar 2022	31.65	−12.7%	35.95	37.00	31.30	79,73,442
Feb 2022	36.25	−16.4%	43.80	45.70	34.10	67,62,644
Jan 2022	43.35	−0.2%	43.80	49.55	42.50	1,21,00,141
Dec 2021	43.45	+2.4%	43.00	49.00	40.50	1,02,83,838
Nov 2021	42.45	−1.0%	43.10	46.85	40.25	72,06,962
Oct 2021	42.90	−10.2%	47.60	49.65	41.90	1,09,91,325
Sep 2021	47.75	−8.0%	52.10	52.40	45.90	97,57,053
Aug 2021	51.90	−12.6%	59.80	61.00	45.85	2,18,91,632
Jul 2021	59.35	+21.9%	49.50	62.40	46.50	5,11,48,917
Jun 2021	48.70	+2.4%	48.85	53.20	44.25	4,60,50,041
May 2021	47.55	+17.4%	40.10	49.80	39.10	2,88,80,470
Apr 2021	40.50	+14.1%	35.80	42.25	35.30	1,42,31,979
Mar 2021	35.50	−13.9%	41.90	46.30	35.10	1,65,47,321
Feb 2021	41.25	+19.0%	34.75	42.25	32.55	1,95,07,314
Jan 2021	34.65	−5.1%	36.70	41.50	33.50	1,80,23,757
Dec 2020	36.50	+11.5%	32.80	38.40	30.00	1,93,65,219
Nov 2020	32.75	+13.1%	29.90	34.20	28.20	1,26,82,114
Oct 2020	28.95	−0.5%	29.35	32.90	27.10	1,15,19,967
Sep 2020	29.10	−3.5%	30.25	33.25	27.45	1,46,04,866
Aug 2020	30.15	+12.1%	27.50	35.25	27.00	2,34,98,640
Jul 2020	26.90	−17.1%	32.45	33.50	26.30	96,96,602
Jun 2020	32.45	+22.0%	26.95	37.00	26.60	2,10,28,372
May 2020	26.60	−4.5%	26.70	28.35	24.50	52,37,112
Apr 2020	27.85	+39.9%	19.90	30.10	19.00	83,07,796
Mar 2020	19.90	−36.7%	33.50	33.50	15.95	54,86,714
Feb 2020	31.45	−27.8%	43.20	48.45	31.05	1,01,45,411
Jan 2020	43.55	−5.6%	46.20	51.50	43.25	1,52,60,622
Dec 2019	46.15	−0.6%	46.90	49.15	44.10	85,54,613
Nov 2019	46.45	−2.2%	47.50	54.00	43.20	1,56,97,805
Oct 2019	47.50	+7.5%	44.50	48.65	38.10	61,45,116
Sep 2019	44.20	+15.3%	37.70	48.70	35.95	1,04,99,221
Aug 2019	38.35	−15.9%	45.50	46.15	34.50	41,25,612
Jul 2019	45.60	−23.9%	60.00	62.15	44.00	34,68,676
Jun 2019	59.95	−11.6%	67.90	70.15	59.60	24,79,410
May 2019	67.85	+5.7%	64.00	74.55	56.00	61,21,092
Apr 2019	64.20	+0.7%	64.80	69.10	60.85	56,91,777
Mar 2019	63.75	+7.0%	59.95	73.50	59.95	68,92,923
Feb 2019	59.60	−3.5%	62.80	67.90	55.85	33,04,460
Jan 2019	61.75	−12.8%	71.15	72.80	60.10	25,08,514
Dec 2018	70.80	+0.2%	72.50	78.10	66.00	53,15,474
Nov 2018	70.65	−7.4%	74.75	76.25	68.00	37,16,513
Oct 2018	76.30	+10.8%	69.05	78.45	61.45	56,63,488
Sep 2018	68.85	−18.4%	84.60	86.70	66.60	42,67,781
Aug 2018	84.40	+17.0%	73.20	87.35	71.75	1,30,08,721
Jul 2018	72.15	+8.2%	66.85	77.40	64.55	82,00,730
Jun 2018	66.70	−15.1%	79.00	79.30	64.60	50,39,223
May 2018	78.55	0.0%	78.80	82.65	73.00	57,46,491
Apr 2018	78.55	+0.3%	79.00	85.50	77.50	68,30,804
Mar 2018	78.35	−3.4%	80.80	85.80	67.75	1,35,32,964
Feb 2018	81.10	−6.2%	86.95	91.70	72.00	84,05,676
Jan 2018	86.50	−14.7%	102.00	108.40	85.15	2,13,15,017
Dec 2017	101.40	+5.4%	97.50	104.75	86.50	2,81,51,268
Nov 2017	96.25	−3.0%	100.10	102.50	88.50	1,40,71,653
Oct 2017	99.20	+6.9%	94.35	110.90	92.75	3,38,18,598
Sep 2017	92.80	+27.0%	73.05	107.25	72.20	6,99,72,029
Aug 2017	73.05	−7.2%	79.30	79.30	62.10	1,48,37,701
Jul 2017	78.75	+44.0%	55.40	83.95	55.40	5,45,15,992
Jun 2017	54.70	+5.6%	52.30	57.15	47.70	80,10,979
May 2017	51.80	−14.3%	62.30	63.20	50.80	92,04,407
Apr 2017	60.45	+6.7%	58.00	65.80	57.00	1,36,46,543
Mar 2017	56.65	−0.4%	58.00	62.50	54.00	94,51,685
Feb 2017	56.85	−1.4%	57.55	63.20	54.80	63,69,194
Jan 2017	57.65	+6.0%	54.75	63.70	54.05	86,62,012
Dec 2016	54.40	−12.2%	62.50	62.80	53.05	48,75,400
Nov 2016	61.95	−10.3%	73.80	75.35	55.20	1,85,86,426
Oct 2016	69.10	+10.8%	63.00	73.45	63.00	1,83,79,388
Sep 2016	62.35	−0.3%	62.80	69.35	58.70	2,16,56,775
Aug 2016	62.55	+37.8%	51.00	68.70	49.10	5,28,90,315
Jul 2016	45.40	+8.0%	42.35	49.75	40.25	1,46,44,096
Jun 2016	42.05	+22.6%	34.95	43.70	34.15	1,24,78,540
May 2016	34.30	−12.3%	39.00	39.65	33.55	55,07,142
Apr 2016	39.10	+16.2%	33.70	41.50	33.70	74,37,940
Mar 2016	33.65	+18.5%	28.90	36.30	28.50	64,11,051
Feb 2016	28.40	−27.3%	39.75	40.90	27.80	46,71,014
Jan 2016	39.05	−18.0%	47.80	48.90	35.50	67,84,410
Dec 2015	47.65	+12.1%	42.80	50.00	41.10	2,61,72,338
Nov 2015	42.50	−0.7%	42.80	46.20	42.00	1,01,45,661
Oct 2015	42.80	−6.7%	47.30	51.25	42.05	1,20,99,244
Sep 2015	45.85	−6.9%	48.55	48.75	41.70	89,28,720
Aug 2015	49.25	−9.2%	54.20	63.80	41.90	3,33,73,616
Jul 2015	54.25	+32.3%	41.25	57.95	40.70	2,07,68,679
Jun 2015	41.00	−5.3%	43.40	46.50	37.90	74,11,080
May 2015	43.30	−2.0%	44.90	50.30	41.30	53,03,881
Apr 2015	44.20	+1.7%	43.00	57.50	40.10	1,52,53,130
Mar 2015	43.45	+9.7%	40.85	44.10	35.85	1,20,41,965
Feb 2015	39.60	−14.3%	46.00	46.90	39.10	71,70,577
Jan 2015	46.20	+0.8%	46.00	49.90	42.45	1,19,22,009
Dec 2014	45.85	+6.3%	43.50	51.35	38.90	2,17,56,848
Nov 2014	43.15	+0.1%	43.55	48.20	40.25	1,78,64,956
Oct 2014	43.10	+23.5%	35.00	44.10	30.65	2,08,26,625
Sep 2014	34.90	+49.5%	23.70	37.05	22.60	2,65,70,928
Aug 2014	23.35	+9.9%	20.45	25.30	20.25	70,31,999
Jul 2014	21.25	+15.2%	18.50	23.90	14.60	1,06,60,324
Jun 2014	18.45	+15.0%	16.05	19.75	15.50	68,00,079
May 2014	16.05	+18.0%	13.60	19.35	12.20	53,51,267
Apr 2014	13.60	+24.8%	11.20	14.95	10.40	46,89,528
Mar 2014	10.90	+9.0%	10.00	11.60	9.20	24,09,908
Feb 2014	10.00	+13.6%	8.45	10.70	7.70	16,78,139
Jan 2014	8.80	−22.1%	11.75	13.00	8.70	39,13,533
Dec 2013	11.30	+83.7%	6.25	14.00	6.00	96,99,891
Nov 2013	6.15	−7.5%	6.50	7.90	5.90	18,23,433
Oct 2013	6.65	+13.7%	6.10	7.15	5.65	10,72,906
Sep 2013	5.85	+14.7%	5.10	7.50	5.05	8,90,415
Aug 2013	5.10	+2.0%	5.15	6.40	4.25	15,92,354
Jul 2013	5.00	−21.9%	6.20	6.95	4.95	10,24,255
Jun 2013	6.40	−0.8%	6.40	7.10	6.00	5,86,495
May 2013	6.45	−4.4%	6.80	7.40	6.25	8,92,034
Apr 2013	6.75	+3.1%	6.20	7.35	6.00	7,54,032
Mar 2013	6.55	−9.0%	7.30	7.35	6.00	8,86,172
Feb 2013	7.20	−18.2%	8.85	9.65	7.10	10,01,630
Jan 2013	8.80	−7.4%	9.65	10.50	8.55	13,07,344
Dec 2012	9.50	−8.2%	10.30	10.50	9.25	8,78,049
Nov 2012	10.35	−5.5%	10.90	12.30	10.10	20,12,916
Oct 2012	10.95	+15.3%	9.60	12.15	9.10	32,55,616
Sep 2012	9.50	+10.5%	8.60	10.10	8.50	12,00,039
Aug 2012	8.60	−5.5%	9.40	10.10	8.50	13,13,650
Jul 2012	9.10	−20.5%	11.45	11.65	8.95	12,87,710
Jun 2012	11.45	+29.4%	9.00	12.45	8.65	26,80,850
May 2012	8.85	−14.1%	10.95	10.95	8.25	9,30,087
Apr 2012	10.30	+2.0%	10.35	11.30	10.05	12,25,967
Mar 2012	10.10	−22.3%	13.60	13.60	9.80	29,62,429
Feb 2012	13.00	+27.5%	10.40	13.00	10.15	41,45,069
Jan 2012	10.20	+27.5%	7.55	10.95	7.55	9,19,643
Dec 2011	8.00	−24.5%	10.60	11.00	7.50	20,87,933
Nov 2011	10.60	−9.4%	11.50	12.45	9.75	14,10,071
Oct 2011	11.70	+3.1%	11.00	12.05	10.55	12,91,771
Sep 2011	11.35	+0.9%	11.40	13.20	11.00	15,86,139
Aug 2011	11.25	−13.5%	13.10	13.65	10.05	30,70,785
Jul 2011	13.00	−13.9%	15.45	15.75	12.65	21,54,344
Jun 2011	15.10	−6.8%	16.20	17.35	12.90	29,24,179
May 2011	16.20	−7.2%	17.85	18.00	15.50	28,49,639
Apr 2011	17.45	+11.5%	16.00	19.50	15.70	49,47,722
Mar 2011	15.65	−10.1%	17.50	19.25	15.50	42,99,672
Feb 2011	17.40	−6.5%	18.40	21.50	17.00	43,60,928
Jan 2011	18.60	−11.4%	21.25	22.60	16.90	92,85,076
Dec 2010	21.00	−6.0%	22.50	25.50	20.05	49,52,843
Nov 2010	22.35	−16.8%	27.10	29.40	20.80	76,76,200
Oct 2010	26.85	+5.3%	25.80	30.60	25.70	1,38,89,698
Sep 2010	25.50	−8.1%	28.40	30.10	25.35	95,69,437
Aug 2010	27.75	+8.8%	25.95	32.30	25.25	2,04,20,575
Jul 2010	25.50	−5.2%	26.35	28.90	24.90	82,64,220
Jun 2010	26.90	+5.5%	25.35	27.70	23.15	36,33,498
May 2010	25.50	−6.9%	26.80	30.60	24.75	54,56,621
Apr 2010	27.40	+14.9%	25.00	29.70	24.50	66,28,954
Mar 2010	23.85	−4.8%	25.40	27.00	23.75	19,28,348
Feb 2010	25.05	−4.2%	26.10	27.15	22.25	26,66,812
Jan 2010	26.15	−11.2%	29.05	32.90	24.55	72,29,071
Dec 2009	29.45	+2.8%	29.25	32.80	26.85	79,65,708
Nov 2009	28.65	+25.9%	22.75	29.85	21.50	38,06,691
Oct 2009	22.75	−12.7%	25.90	26.95	21.60	17,68,926
Sep 2009	26.05	+2.4%	25.10	30.05	25.05	33,02,089
Aug 2009	25.45	−7.5%	27.00	31.40	23.90	72,42,551
Jul 2009	27.50	+55.4%	17.80	31.90	15.00	1,61,81,228
Jun 2009	17.70	−13.4%	21.00	24.95	17.10	53,66,005
May 2009	20.45	+52.0%	14.00	21.60	12.50	61,38,823
Apr 2009	13.45	+42.3%	9.80	15.35	9.25	39,15,431
Mar 2009	9.45	+13.9%	8.45	10.20	7.55	26,75,311
Feb 2009	8.30	−1.8%	8.15	9.70	8.05	49,41,981
Jan 2009	8.45	−26.5%	11.50	12.90	7.40	14,81,287
Dec 2008	11.50	+34.5%	8.50	13.80	7.70	13,03,209
Nov 2008	8.55	−21.2%	11.75	12.85	8.35	10,99,255
Oct 2008	10.85	−29.8%	15.55	16.50	9.30	18,97,616
Sep 2008	15.45	−15.3%	18.20	20.00	14.05	21,61,194
Aug 2008	18.25	+1.7%	17.55	19.90	16.90	40,01,387
Jul 2008	17.95	−5.8%	18.55	20.40	16.45	18,88,310
Jun 2008	19.05	−23.6%	25.05	25.10	18.60	15,73,026
May 2008	24.95	−0.2%	25.40	26.40	24.10	41,14,130
Apr 2008	25.00	−9.1%	28.00	29.70	24.45	53,47,340
Mar 2008	27.50	−21.5%	34.50	35.40	24.05	55,10,347
Feb 2008	35.05	+9.0%	33.00	36.00	29.80	34,03,351
Jan 2008	32.15	−39.8%	53.90	55.25	28.25	1,88,61,376
Dec 2007	53.40	+26.2%	43.00	58.35	40.10	3,97,24,898
Nov 2007	42.30	+24.6%	34.00	46.80	29.90	2,16,68,454
Oct 2007	33.95	−10.1%	38.00	38.45	31.80	53,26,369
Sep 2007	37.75	+13.2%	33.70	41.00	32.80	1,21,55,045
Aug 2007	33.35	−14.7%	39.50	39.80	31.75	45,18,679
Jul 2007	39.10	−18.4%	48.40	50.35	38.10	1,75,72,084
Jun 2007	47.90	+14.9%	42.70	50.90	38.00	1,01,33,081
May 2007	41.70	−10.8%	47.00	48.00	41.35	8,27,304
Apr 2007	46.75	+0.8%	45.15	50.50	44.75	6,50,383
Mar 2007	46.40	−14.7%	54.95	54.95	44.50	10,99,327
Feb 2007	54.40	−15.9%	64.50	67.00	53.00	8,11,261
Jan 2007	64.70	–	62.00	69.45	61.75	20,86,322

₹ 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	103.25	104.00	101.70	103.53	103.07	2,91,342	36.8%
28 Oct 2026	102.00	104.30	101.09	103.08	102.78	4,89,894	34.9%
27 Oct 2026	101.23	104.15	99.66	103.09	102.88	5,26,255	35.3%
26 Oct 2026	101.00	103.00	96.48	99.92	100.13	6,62,727	35.5%
23 Oct 2026	107.90	108.99	99.81	101.05	101.77	12,47,474	41.6%
22 Oct 2026	113.40	113.40	107.15	108.07	109.12	5,90,973	32.3%
21 Oct 2026	116.34	118.88	110.25	112.21	114.48	8,29,586	32.7%
19 Oct 2026	117.00	118.40	114.40	115.63	116.74	6,87,351	36.1%
16 Oct 2026	114.40	116.90	112.93	116.11	115.79	6,04,595	28.2%
15 Oct 2026	115.99	116.88	113.35	113.81	114.76	3,63,782	44.2%
14 Oct 2026	115.40	117.47	114.52	115.96	116.26	5,00,375	36.4%
13 Oct 2026	116.50	116.72	112.31	115.19	114.06	6,52,671	31.5%
12 Oct 2026	115.99	119.00	115.46	116.03	117.06	4,72,085	36.3%
9 Oct 2026	119.49	119.70	114.30	115.18	116.00	7,93,747	35.1%
8 Oct 2026	123.05	123.46	117.26	117.88	119.33	6,83,921	51.9%
7 Oct 2026	122.85	126.19	120.53	123.45	123.62	9,08,338	34.5%
6 Oct 2026	120.35	122.50	120.00	121.83	121.40	6,77,941	45.9%
5 Oct 2026	121.63	124.00	119.41	120.52	121.84	8,47,055	44.5%
1 Oct 2026	126.50	126.50	119.34	121.63	122.38	8,64,413	48.6%
30 Sep 2026	126.50	129.18	125.65	126.92	127.79	5,79,784	34.3%
29 Sep 2026	127.00	127.01	123.51	126.22	125.52	5,83,280	40.6%
28 Sep 2026	132.00	132.23	127.10	127.36	128.82	5,79,322	50.2%

Prices in ₹ per share as traded, not adjusted.