Sam Industries share price history

BSE: 532005RealtySmall Cap

Sam Industries Ltd. · Face value ₹10 · Listed Sep 1996

₹32.70₹0.00 (0.00%)

Share price at the BSE close on 2 Nov 2026. Previous close ₹32.70.

2 Nov: open ₹34.33, high ₹34.33, low ₹32.70

52-week range of traded prices to 2 Nov 2026

₹32.50Low, 26 Oct 2026₹61.40High, 6 Nov 2025

Next results date: the board meets on 6 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹36 Cr3,467th largest listed
P/E: 9.74
P/B: 0.48
Dividend yield: Nonein the last 12 months
ROE: 5.1%
ROCE: 3.1%
Debt to equity: 0.42
Volume, BSE: 20

Sam Industries share price by year, month and day

Closes to 2 Nov 2026; the last month as traded on BSE

Sam Industries' share price is on record from 2 Jan 2007, when it closed at ₹19.80, to 2 Nov 2026. Its highest close was ₹117.50 on 1 Apr 2024 and its lowest ₹4.97 on 15 Sep 2016. 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	32.70	−33.1%	51.74	32.59	48.72	56.99	32.50	1,72,101
2025BSE close	48.86	−26.2%	70.62	45.89	69.30	73.48	45.00	1,99,168
2024BSE close	66.19	−16.7%	117.50	64.60	81.08	126.35	61.50	6,40,417
2023BSE close	79.49	+100.0%	85.83	41.00	38.80	90.12	38.80	8,41,695
2022BSE close	39.75	−5.6%	61.90	22.60	40.00	64.90	21.60	4,35,401
2021BSE close	42.10	+314.8%	46.60	9.71	9.95	48.70	9.71	6,59,398
2020BSE close	10.15	+14.0%	11.20	5.39	8.50	11.28	5.39	54,521
2019BSE close	8.90	+13.8%	12.25	8.21	8.21	12.70	8.21	24,239
2018BSE close	7.82	−72.2%	32.50	7.10	29.50	34.05	7.10	12,33,158
2017BSE close	28.10	+412.8%	28.10	5.50	5.50	28.10	5.50	29,39,826
2016BSE close	5.48	−46.3%	10.00	4.97	10.00	10.00	4.97	41,197
2015BSE close	10.20	−23.0%	17.05	8.82	17.05	17.40	8.38	17,515
2014BSE close	13.25	−60.9%	32.20	12.00	32.20	32.20	11.83	72,780
2013BSE close	33.85	+54.6%	34.00	16.25	21.90	34.00	16.25	2,042
2012BSE close	21.90	+11.2%	28.05	15.25	19.70	29.40	15.25	24,666
2011BSE close	19.70	−10.5%	21.00	11.30	21.00	21.00	11.30	53,177
2010BSE close	22.00	−4.1%	29.15	15.30	21.95	29.30	15.25	69,703
2009BSE close	22.95	+45.4%	26.40	6.09	16.55	26.50	6.09	70,527
2008BSE close	15.78	−45.6%	31.00	7.75	30.00	31.50	7.75	3,30,619
2007BSE close	29.00	–	29.00	15.50	19.80	29.90	13.50	5,44,829

₹ 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. 2014 is from its first session, 24 Jan 2014. 2013 is from its first session, 29 Jan 2013. 2012 is from its first session, 9 Feb 2012. The close is the year's last trade for 2016 (24 Nov 2016), 2014 (9 Dec 2014), 2013 (6 Nov 2013) and 2012 (7 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Nov 2026so farBSE close	32.70	0.0%	34.33	34.33	32.70	20
Oct 2026BSE close	32.70	−12.8%	37.48	37.50	32.50	2,973
Sep 2026BSE close	37.48	−1.9%	38.00	45.85	34.01	8,459
Aug 2026BSE close	38.22	+0.8%	38.06	44.99	37.35	11,155
Jul 2026BSE close	37.91	−11.6%	42.00	50.00	36.35	9,070
Jun 2026BSE close	42.90	+1.9%	41.89	48.41	39.05	7,450
May 2026BSE close	42.10	−3.2%	42.41	49.78	37.10	15,523
Apr 2026BSE close	43.50	+15.3%	35.20	46.85	35.10	4,421
Mar 2026BSE close	37.72	−11.0%	47.49	47.49	35.10	70,453
Feb 2026BSE close	42.39	−7.6%	47.04	54.90	39.21	19,102
Jan 2026BSE close	45.90	−6.1%	48.72	56.99	41.20	23,475
Dec 2025BSE close	48.86	−4.1%	53.75	61.00	45.00	65,351
Nov 2025BSE close	50.96	−13.6%	60.45	61.40	49.00	26,269
Oct 2025BSE close	58.99	−1.7%	61.00	65.20	54.00	14,519
Sep 2025BSE close	59.98	+1.3%	62.99	67.90	55.00	13,178
Aug 2025BSE close	59.21	−2.9%	62.00	68.70	55.10	10,063
Jul 2025BSE close	60.95	−8.9%	69.99	69.99	60.71	7,480
Jun 2025BSE close	66.94	+0.1%	66.90	73.48	60.91	11,595
May 2025BSE close	66.90	+3.1%	65.54	73.40	61.73	13,176
Apr 2025BSE close	64.90	+7.5%	62.90	66.00	55.55	3,133
Mar 2025BSE close	60.38	−2.6%	62.80	66.25	55.01	9,585
Feb 2025BSE close	62.00	−4.0%	64.57	69.00	56.05	8,477
Jan 2025BSE close	64.57	−2.4%	69.30	71.93	56.80	16,342
Dec 2024BSE close	66.19	−1.1%	68.24	71.00	61.50	12,408
Nov 2024BSE close	66.90	−4.4%	71.40	74.50	62.28	13,716
Oct 2024BSE close	70.00	−8.8%	76.00	79.69	64.13	32,384
Sep 2024BSE close	76.78	+5.3%	74.39	81.15	69.49	49,161
Aug 2024BSE close	72.93	−7.7%	79.98	84.80	69.20	30,221
Jul 2024BSE close	79.00	+4.4%	78.00	81.80	69.10	17,384
Jun 2024BSE close	75.65	−12.1%	86.89	89.65	72.30	40,177
May 2024BSE close	86.02	−9.7%	90.70	96.00	80.00	24,736
Apr 2024BSE close	95.30	−10.1%	113.90	126.35	88.60	2,07,319
Mar 2024BSE close	106.02	+26.0%	84.12	106.02	61.70	81,925
Feb 2024BSE close	84.12	−1.1%	86.99	98.00	75.02	50,595
Jan 2024BSE close	85.08	+7.0%	81.08	95.00	72.00	80,391
Dec 2023BSE close	79.49	+16.9%	65.20	84.95	61.30	69,280
Nov 2023BSE close	68.00	+4.0%	65.40	75.15	60.56	23,500
Oct 2023BSE close	65.40	+8.9%	61.00	71.00	57.05	23,912
Sep 2023BSE close	60.05	−11.1%	70.74	70.75	58.81	44,690
Aug 2023BSE close	67.52	+21.2%	58.40	90.12	54.30	2,68,091
Jul 2023BSE close	55.72	+10.5%	52.78	61.98	45.50	40,340
Jun 2023BSE close	50.42	−6.9%	51.45	56.52	48.50	31,228
May 2023BSE close	54.15	−17.9%	67.90	67.90	54.15	21,604
Apr 2023BSE close	65.95	+30.5%	50.55	66.50	50.10	21,577
Mar 2023BSE close	50.55	−15.8%	58.10	67.40	49.05	39,328
Feb 2023BSE close	60.05	+31.3%	49.30	81.70	40.00	2,34,471
Jan 2023BSE close	45.75	+15.1%	38.80	51.00	38.80	23,674
Dec 2022BSE close	39.75	+5.6%	38.50	45.90	37.00	25,263
Nov 2022BSE close	37.65	−20.9%	49.90	54.95	35.00	59,866
Oct 2022BSE close	47.60	+66.1%	28.65	47.60	26.35	36,192
Sep 2022BSE close	28.65	−9.2%	31.55	33.50	27.20	34,898
Aug 2022BSE close	31.55	+1.0%	32.75	33.25	26.70	14,309
Jul 2022BSE close	31.25	+12.6%	29.10	36.05	27.65	11,741
Jun 2022BSE close	27.75	−3.5%	30.15	33.15	21.60	22,508
May 2022BSE close	28.75	−29.9%	42.00	43.00	25.40	17,022
Apr 2022BSE close	41.00	+16.6%	36.80	45.80	31.20	53,092
Mar 2022BSE close	35.15	−19.2%	41.35	42.40	32.25	30,876
Feb 2022BSE close	43.50	−19.7%	51.45	51.45	32.60	44,244
Jan 2022BSE close	54.15	+28.6%	40.00	64.90	40.00	85,390
Dec 2021BSE close	42.10	+76.5%	22.75	48.70	22.75	1,55,415
Nov 2021BSE close	23.85	−3.4%	25.85	25.85	21.25	44,476
Oct 2021BSE close	24.70	+5.1%	23.50	31.50	22.30	41,458
Sep 2021BSE close	23.50	+5.6%	21.55	24.10	20.90	38,444
Aug 2021BSE close	22.25	−5.3%	24.00	27.85	17.50	65,916
Jul 2021BSE close	23.50	+31.7%	19.60	25.00	17.65	1,02,389
Jun 2021BSE close	17.84	+27.4%	14.42	20.80	14.00	79,605
May 2021BSE close	14.00	+13.5%	12.99	15.63	11.54	33,492
Apr 2021BSE close	12.33	−7.4%	13.97	14.17	10.37	25,438
Mar 2021BSE close	13.31	+9.3%	12.76	14.66	12.45	33,029
Feb 2021BSE close	12.18	+25.4%	9.71	14.22	9.71	35,724
Jan 2021BSE close	9.71	−4.3%	9.95	10.14	9.71	4,012
Dec 2020BSE close	10.15	+22.4%	8.70	11.28	8.70	7,680
Nov 2020BSE close	8.29	+21.9%	6.50	8.29	5.90	3,613
Oct 2020BSE close	6.80	−8.7%	7.15	7.15	6.80	525
Sep 2020BSE close	7.45	−0.7%	7.87	8.26	7.10	4,887
Aug 2020BSE close	7.50	+4.5%	6.83	8.65	6.80	11,766
Jul 2020BSE close	7.18	+15.2%	6.23	7.54	5.39	8,264
Jun 2020BSE close	6.23	−14.7%	7.30	7.70	6.23	14,061
May 2020BSE close	7.30	−12.0%	8.30	8.30	7.30	783
Apr 2020BSE close	8.30	−2.0%	8.47	8.50	8.30	304
Mar 2020BSE close	8.47	−4.9%	8.47	8.47	8.47	33
Feb 2020BSE close	8.91	−0.1%	8.92	8.92	8.91	622
Jan 2020BSE close	8.92	+0.2%	8.50	8.92	8.40	1,983
Dec 2019BSE close	8.90	−5.8%	9.40	9.40	8.90	90
Nov 2019BSE close	9.45	−5.5%	9.50	9.50	9.45	11
Oct 2019BSE close	10.00	−2.0%	9.99	10.00	9.99	110
Sep 2019BSE close	10.20	+4.1%	10.20	10.20	10.20	230
Jul 2019BSE close	9.80	0.0%	9.80	9.80	9.80	10
Jun 2019BSE close	9.80	0.0%	9.80	9.80	9.80	2
May 2019BSE close	9.80	−10.5%	10.95	10.95	9.00	2,289
Apr 2019BSE close	10.95	−10.6%	12.00	12.40	10.95	3,326
Mar 2019BSE close	12.25	+22.1%	10.50	12.70	10.50	12,351
Feb 2019BSE close	10.03	−2.8%	10.50	10.50	10.03	470
Jan 2019BSE close	10.32	+32.0%	8.21	12.00	8.21	5,350
Dec 2018BSE close	7.82	+7.0%	7.67	8.40	7.10	5,41,463
Nov 2018BSE close	7.31	−18.8%	9.00	9.01	7.31	22,205
Oct 2018BSE close	9.00	−18.2%	11.00	11.00	8.32	6,752
Sep 2018BSE close	11.00	−25.9%	14.85	14.85	10.47	8,980
Aug 2018BSE close	14.85	−17.0%	17.45	17.45	14.25	13,730
Jul 2018BSE close	17.90	−5.5%	18.95	19.85	17.90	1,132
Jun 2018BSE close	18.95	+5.6%	17.10	20.50	17.10	4,979
May 2018BSE close	17.95	−14.1%	20.90	22.05	15.30	21,397
Apr 2018BSE close	20.90	+27.4%	16.00	25.80	16.00	36,852
Mar 2018BSE close	16.40	−6.0%	18.25	18.30	15.10	4,63,989
Feb 2018BSE close	17.45	−29.6%	23.65	27.50	15.95	50,427
Jan 2018BSE close	24.80	−11.7%	29.50	34.05	23.70	61,252
Dec 2017BSE close	28.10	+48.3%	18.95	28.10	16.20	1,01,496
Nov 2017BSE close	18.95	+5.2%	18.80	19.80	17.10	17,781
Oct 2017BSE close	18.02	+35.3%	13.98	18.10	13.01	2,65,270
Sep 2017BSE close	13.32	0.0%	13.32	13.32	12.80	1,35,775
Aug 2017BSE close	13.32	+4.5%	13.32	13.32	12.66	3,73,152
Jul 2017BSE close	12.75	+3.2%	12.50	12.75	12.10	3,90,697
Jun 2017BSE close	12.35	−5.0%	13.32	13.32	12.35	3,745
May 2017BSE close	13.00	−2.4%	13.32	13.32	12.66	19,317
Apr 2017BSE close	13.32	+52.1%	9.19	13.32	9.19	23,605
Mar 2017BSE close	8.76	0.0%	8.76	8.76	8.76	16,07,732
Feb 2017BSE close	8.76	+38.0%	6.66	8.76	6.66	638
Jan 2017BSE close	6.35	+15.9%	5.50	6.35	5.50	618
Nov 2016BSE close	5.48	+0.4%	5.60	5.60	5.13	918
Sep 2016BSE close	5.46	−19.7%	6.85	6.85	4.97	1,840
Aug 2016BSE close	6.80	−16.8%	7.84	7.84	6.80	325
Jul 2016BSE close	8.17	−1.0%	8.17	8.17	8.17	18
Jun 2016BSE close	8.25	−8.8%	8.60	8.60	8.25	250
May 2016BSE close	9.05	−9.5%	9.50	9.50	9.05	60
Apr 2016BSE close	10.00	0.0%	10.00	10.00	10.00	26
Mar 2016BSE close	10.00	0.0%	9.50	10.00	9.50	3,210
Jan 2016BSE close	10.00	−2.0%	10.00	10.00	10.00	34,550
Dec 2015BSE close	10.20	−15.0%	11.85	12.00	10.20	2,202
Nov 2015BSE close	12.00	0.0%	11.98	12.00	11.90	21
Oct 2015BSE close	12.00	+29.7%	9.70	12.02	9.70	729
Sep 2015BSE close	9.25	−21.3%	11.20	11.80	8.38	3,445
Aug 2015BSE close	11.75	−3.1%	12.15	13.60	11.25	3,199
Jul 2015BSE close	12.13	−15.5%	14.35	14.35	12.00	903
Jun 2015BSE close	14.35	0.0%	14.35	14.35	14.35	31
May 2015BSE close	14.35	−9.5%	15.10	15.10	14.35	40
Mar 2015BSE close	15.85	−2.2%	16.15	16.15	15.85	5,542
Jan 2015BSE close	16.20	+22.3%	17.05	17.40	16.20	1,403
Dec 2014BSE close	13.25	−26.2%	17.10	17.95	13.25	1,000
Nov 2014BSE close	17.95	+36.0%	12.65	17.95	12.05	318
Oct 2014	13.20	−29.4%	19.60	19.60	13.20	1,831
Sep 2014BSE close	18.70	+9.7%	17.05	18.70	16.20	3,645
Aug 2014BSE close	17.05	+18.4%	15.10	19.95	14.75	13,016
Jul 2014BSE close	14.40	+6.4%	13.00	18.05	12.00	15,607
Jun 2014BSE close	13.54	−36.9%	22.10	22.10	11.83	29,795
May 2014	21.45	+25.8%	17.90	21.45	17.80	337
Apr 2014BSE close	17.05	+17.6%	13.78	17.05	13.10	1,900
Mar 2014BSE close	14.50	−21.8%	18.55	18.55	14.50	3,772
Feb 2014BSE close	18.55	−36.3%	27.65	27.65	18.55	1,454
Jan 2014BSE close	29.10	−14.0%	32.20	32.20	29.10	105
Nov 2013BSE close	33.85	+5.9%	33.40	34.00	33.00	603
Oct 2013BSE close	31.95	+16.6%	28.00	31.95	28.00	507
Sep 2013BSE close	27.40	+32.4%	21.70	27.40	21.70	9
Aug 2013BSE close	20.70	+4.0%	20.80	20.80	19.80	32
May 2013BSE close	19.90	+4.7%	19.90	19.90	19.90	1
Apr 2013BSE close	19.00	−0.3%	19.00	19.00	19.00	2
Mar 2013BSE close	19.05	+17.2%	19.05	19.05	19.05	26
Feb 2013BSE close	16.25	−23.0%	20.05	20.05	16.25	594
Jan 2013BSE close	21.10	−3.7%	21.90	22.95	21.10	268
Dec 2012BSE close	21.90	−4.8%	21.90	21.90	21.90	500
Nov 2012BSE close	23.00	−7.6%	23.70	23.70	22.55	12
Oct 2012BSE close	24.90	+38.3%	18.00	24.90	18.00	601
Sep 2012BSE close	18.00	0.0%	17.50	25.65	17.50	188
Aug 2012BSE close	18.00	−23.7%	23.20	23.30	17.50	2,764
Jul 2012BSE close	23.60	+12.4%	22.00	29.40	21.00	2,975
Jun 2012BSE close	21.00	+20.0%	18.00	24.60	18.00	8,592
May 2012BSE close	17.50	+9.0%	15.25	19.20	15.25	7,977
Apr 2012BSE close	16.05	−13.7%	17.70	17.70	16.05	52
Mar 2012BSE close	18.60	−4.9%	18.70	19.60	18.60	160
Feb 2012BSE close	19.55	−0.8%	19.70	20.55	18.75	845
Dec 2011BSE close	19.70	+9.4%	18.80	19.70	18.80	374
Nov 2011BSE close	18.00	+32.4%	14.28	18.45	14.28	25,694
Oct 2011BSE close	13.60	−4.4%	13.60	13.60	13.60	1
Sep 2011BSE close	14.22	−2.5%	14.58	15.30	13.31	323
Aug 2011BSE close	14.58	+29.0%	11.86	15.33	11.86	3,419
Jul 2011BSE close	11.30	−13.1%	13.00	13.00	11.30	1,953
Jun 2011BSE close	13.01	−5.4%	14.40	14.40	13.01	2,050
May 2011BSE close	13.75	−4.8%	15.17	15.17	12.45	879
Apr 2011BSE close	14.45	+16.8%	12.98	14.45	12.50	2,200
Mar 2011BSE close	12.37	−13.5%	15.00	15.00	12.37	10,136
Feb 2011BSE close	14.30	−15.1%	16.45	17.00	14.30	2,441
Jan 2011BSE close	16.85	−23.4%	21.00	21.00	16.85	3,707
Dec 2010BSE close	22.00	+8.1%	21.35	23.40	21.30	2,227
Nov 2010BSE close	20.35	−10.2%	23.75	26.00	20.35	8,825
Oct 2010BSE close	22.65	−16.1%	28.25	29.15	22.65	19,253
Sep 2010BSE close	27.00	+47.9%	19.15	29.30	19.00	21,676
Aug 2010BSE close	18.25	+18.1%	16.00	20.05	15.25	3,975
Jul 2010BSE close	15.45	−33.8%	22.20	22.20	15.25	6,006
Jun 2010BSE close	23.35	−9.0%	24.40	24.40	23.35	280
May 2010BSE close	25.65	−0.4%	25.00	25.70	24.50	6
Apr 2010BSE close	25.75	+3.2%	26.10	27.70	25.75	1,162
Mar 2010BSE close	24.95	−1.8%	24.15	25.10	23.90	1,923
Feb 2010BSE close	25.40	+5.8%	24.20	25.40	24.20	2
Jan 2010BSE close	24.00	+4.6%	21.95	25.75	21.95	4,368
Dec 2009BSE close	22.95	+26.8%	19.00	22.95	19.00	760
Nov 2009BSE close	18.10	−14.8%	21.00	22.55	18.10	1,238
Oct 2009BSE close	21.25	−11.8%	22.95	26.30	21.25	11,752
Sep 2009BSE close	24.10	+19.3%	20.25	26.50	20.25	18,765
Aug 2009BSE close	20.20	−7.1%	23.00	23.00	20.20	3,142
Jul 2009BSE close	21.75	+16.9%	17.80	26.50	17.80	31,118
Jun 2009BSE close	18.60	+118.3%	8.94	18.75	8.94	1,124
May 2009BSE close	8.52	+39.9%	6.39	8.52	6.39	20
Apr 2009BSE close	6.09	−9.5%	6.40	6.40	6.09	2
Mar 2009BSE close	6.73	−42.7%	12.00	12.00	6.73	719
Feb 2009BSE close	11.75	−38.5%	18.15	18.15	11.75	812
Jan 2009BSE close	19.10	+21.0%	16.55	19.10	16.55	1,075
Dec 2008BSE close	15.78	+84.3%	8.98	15.78	8.98	6,231
Nov 2008BSE close	8.56	+7.0%	8.30	9.03	8.27	1,481
Oct 2008BSE close	8.00	−37.0%	12.06	12.06	7.75	10,859
Sep 2008BSE close	12.69	−14.3%	14.15	14.71	12.69	5,900
Aug 2008BSE close	14.80	+5.7%	14.70	16.20	13.45	2,506
Jul 2008BSE close	14.00	−13.8%	16.10	16.80	13.30	3,331
Jun 2008BSE close	16.25	−9.2%	17.05	17.80	16.25	550
May 2008BSE close	17.90	+11.5%	16.10	19.70	16.00	12,748
Apr 2008BSE close	16.05	−5.0%	17.00	17.00	14.55	2,64,071
Mar 2008BSE close	16.90	−22.1%	20.65	22.75	16.90	5,560
Feb 2008BSE close	21.70	−14.7%	26.50	26.50	21.70	143
Jan 2008BSE close	25.45	−12.2%	30.00	31.50	24.70	17,239
Dec 2007BSE close	29.00	+45.0%	21.00	29.90	20.10	42,488
Nov 2007BSE close	20.00	+10.5%	17.50	21.70	17.50	30,085
Oct 2007BSE close	18.10	+2.0%	18.55	20.45	16.50	14,078
Sep 2007BSE close	17.75	−13.6%	21.50	22.50	16.75	22,078
Aug 2007BSE close	20.55	+10.8%	19.00	21.95	16.50	64,354
Jul 2007BSE close	18.55	−13.7%	22.90	27.00	18.00	10,495
Jun 2007BSE close	21.50	+18.1%	18.00	24.90	16.00	28,229
May 2007BSE close	18.20	+2.8%	18.00	20.00	13.50	67,931
Apr 2007BSE close	17.70	−1.7%	18.00	21.00	16.05	4,884
Mar 2007BSE close	18.00	+6.5%	18.35	19.50	15.25	46,208
Feb 2007BSE close	16.90	−19.1%	18.85	21.80	16.60	47,493
Jan 2007BSE close	20.90	–	19.80	24.25	18.05	1,66,506

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
2 Nov 2026	34.33	34.33	32.70	32.70	–	20
30 Oct 2026	34.01	34.01	32.70	32.70	33.96	260
29 Oct 2026	34.01	34.01	34.01	34.01	34.01	348
28 Oct 2026	35.80	35.80	35.80	35.80	35.80	4
27 Oct 2026	32.50	34.19	32.50	34.19	33.06	160
26 Oct 2026	34.28	35.81	32.50	32.59	32.60	308
23 Oct 2026	35.64	35.64	33.00	34.11	34.00	333
22 Oct 2026	35.70	35.70	33.95	33.95	–	56
21 Oct 2026	35.70	35.70	35.70	35.70	35.70	2
19 Oct 2026	34.00	34.00	34.00	34.00	34.00	318
16 Oct 2026	36.55	36.55	34.81	34.81	34.82	130
15 Oct 2026	34.81	34.81	34.81	34.81	34.81	50
14 Oct 2026	34.81	34.81	34.81	34.81	34.81	28
13 Oct 2026	36.00	36.00	34.81	34.81	34.82	101
12 Oct 2026	35.20	36.56	35.20	36.56	35.84	265
9 Oct 2026	36.74	36.74	36.56	36.56	36.74	485
5 Oct 2026	36.75	36.75	36.75	36.75	36.75	5
1 Oct 2026	37.48	37.50	37.48	37.50	37.49	120
29 Sep 2026	37.08	37.48	35.60	37.48	37.47	2,126
28 Sep 2026	40.38	40.38	34.01	34.08	34.23	205
25 Sep 2026	37.00	37.00	37.00	37.00	37.00	2
24 Sep 2026	37.00	37.00	37.00	37.00	37.00	500

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
1 Jan 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Dec 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Nov 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Jul 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
9 Jul 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Jul 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
12 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Jun 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
25 Apr 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Oct 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Sep 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.