Simplex Realty share price history

NSE: SIMPLXREABSE: 503229RealtySmall Cap

Simplex Realty Limited · Face value ₹10 · Listed Jan 1960

₹144.33₹0.00 (0.00%)

Share price at the NSE close on 27 Oct 2026. Previous close ₹144.33.

27 Oct: open ₹144.33, high ₹144.33, low ₹144.33

52-week range of BSE trades to 21 Oct 2026

₹117.00Low, 14 Jul 2026₹185.00High, 23 Oct 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹43 Cr3,546th largest listed
P/E: Lossover the last 12 months
P/B: 0.38
Dividend yield: Nonein the last 12 months
ROE: −2.4%
ROCE: −3.4%
Debt to equity: 0.00
Volume, NSE: 1100.0% delivered

Simplex Realty share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Simplex Realty's share price is on record from 2 Jan 2007, when it closed at ₹209.80, to 27 Oct 2026. Its highest close was ₹397.45 on 29 Nov 2007 and its lowest ₹29.55 on 11 Jun 2020. 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	144.33	−14.6%	169.70	113.75	167.45	172.10	113.75	19,190
2025BSE close	169.00	−16.6%	243.00	157.90	202.65	243.35	150.05	96,873
2024BSE close	202.65	+73.1%	272.75	119.40	122.90	300.00	110.00	3,56,970
2023BSE close	117.05	+35.4%	136.50	64.70	82.50	161.85	63.10	2,15,473
2022BSE close	86.45	−22.3%	111.75	80.25	105.70	117.00	74.35	88,873
2021BSE close	111.25	+131.8%	123.00	44.25	45.60	125.50	44.00	1,70,469
2020BSE close	48.00	−12.7%	59.50	29.55	57.75	59.50	29.55	1,61,205
2019BSE close	55.00	−8.8%	70.75	41.20	57.40	70.75	39.15	1,15,228
2018BSE close	60.30	−48.9%	132.15	57.15	117.25	132.15	54.35	1,19,045
2017BSE close	117.90	+18.2%	117.90	85.00	98.00	119.60	85.00	71,226
2016BSE close	99.75	−15.6%	129.00	76.30	124.00	135.00	74.50	64,571
2015BSE close	118.20	−8.1%	157.80	106.60	136.00	183.95	102.60	94,058
2014BSE close	128.65	+26.1%	193.00	76.50	101.95	200.00	75.00	1,46,352
2013BSE close	102.00	+15.3%	125.00	73.25	88.50	125.00	71.30	44,728
2012BSE close	88.45	−25.3%	127.10	73.65	114.25	140.00	72.35	1,48,919
2011BSE close	118.40	−34.8%	173.35	101.80	180.95	190.00	100.00	1,75,957
2010BSE close	181.50	−37.8%	311.55	155.85	291.30	330.00	150.10	4,04,315
2009BSE close	291.70	+224.1%	394.40	78.75	89.90	399.90	78.75	4,49,266
2008BSE close	90.00	−75.7%	369.15	72.00	375.00	379.00	69.10	2,09,384
2007BSE close	370.05	–	397.45	146.15	197.50	403.00	134.05	6,78,425

₹ 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 2025 close is its last trade, on 16 Dec 2025.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	144.33	+11.0%	124.65	144.90	113.75	2,520
Sep 2026	130.00	−4.9%	139.50	149.98	114.17	3,114
Aug 2026BSE close	136.68	−0.5%	130.50	140.00	116.10	1,081
Jul 2026BSE close	137.35	−2.9%	142.20	142.20	117.00	684
Jun 2026BSE close	141.50	+4.6%	135.00	147.90	124.55	648
May 2026BSE close	135.30	−10.7%	151.45	161.60	126.50	2,614
Apr 2026BSE close	151.50	+10.6%	137.00	172.10	130.50	1,448
Mar 2026BSE close	137.00	+16.4%	117.70	142.80	117.70	3,322
Feb 2026BSE close	117.70	−25.3%	149.70	171.00	117.70	2,522
Jan 2026BSE close	157.50	−6.8%	167.45	167.45	150.10	1,237
Dec 2025BSE close	169.00	−1.5%	163.05	171.55	150.05	1,296
Nov 2025BSE close	171.60	−4.0%	178.00	180.80	155.40	2,019
Oct 2025BSE close	178.80	−4.8%	178.50	187.60	166.80	2,289
Sep 2025BSE close	187.85	+6.3%	184.95	191.80	173.40	464
Aug 2025BSE close	176.65	−1.8%	171.00	186.95	163.30	1,543
Jul 2025BSE close	179.80	−9.9%	204.00	206.80	166.15	7,361
Jun 2025BSE close	199.50	−2.7%	205.05	214.00	177.50	7,520
May 2025BSE close	205.05	−3.8%	200.30	222.00	180.15	10,812
Apr 2025BSE close	213.10	−1.8%	207.25	243.00	189.00	1,539
Mar 2025BSE close	216.95	−3.0%	224.00	243.35	201.15	21,623
Feb 2025BSE close	223.75	+17.1%	192.00	229.80	170.00	36,757
Jan 2025BSE close	191.00	−5.7%	202.65	240.00	186.25	3,650
Dec 2024BSE close	202.65	+12.1%	180.85	229.90	180.85	12,284
Nov 2024BSE close	180.85	−1.0%	191.65	191.65	163.40	9,557
Oct 2024BSE close	182.60	−16.6%	218.95	218.95	165.30	15,355
Sep 2024BSE close	218.95	−15.3%	270.00	270.00	204.75	19,273
Aug 2024BSE close	258.55	+54.7%	167.20	300.00	151.05	1,08,065
Jul 2024BSE close	167.10	+4.4%	165.00	189.90	150.00	22,197
Jun 2024BSE close	160.05	+0.7%	173.95	185.00	154.30	30,643
May 2024BSE close	159.00	−0.4%	157.75	180.00	140.70	20,458
Apr 2024BSE close	159.60	+25.0%	131.00	183.60	127.70	20,251
Mar 2024BSE close	127.70	−23.3%	159.60	175.95	110.00	47,050
Feb 2024BSE close	166.50	+13.4%	146.65	169.50	130.65	29,687
Jan 2024BSE close	146.80	+25.4%	122.90	149.25	113.45	22,150
Dec 2023BSE close	117.05	+1.6%	117.00	125.85	107.05	11,348
Nov 2023BSE close	115.25	+0.2%	110.20	125.95	106.50	7,141
Oct 2023BSE close	115.00	+9.5%	105.00	161.85	104.00	51,559
Sep 2023BSE close	105.00	+2.2%	105.00	121.00	102.10	28,853
Aug 2023BSE close	102.73	+16.5%	86.00	124.00	82.55	44,284
Jul 2023BSE close	88.18	+0.2%	87.99	97.70	82.50	21,980
Jun 2023BSE close	87.99	+2.2%	90.25	96.90	80.00	17,992
May 2023BSE close	86.11	+25.0%	70.00	94.40	66.51	9,524
Apr 2023BSE close	68.88	−0.6%	69.32	73.95	63.10	8,311
Mar 2023BSE close	69.32	−15.4%	77.90	85.80	66.38	7,646
Feb 2023BSE close	81.90	−3.1%	87.90	88.00	75.30	4,029
Jan 2023BSE close	84.55	−2.2%	82.50	91.35	80.50	2,806
Dec 2022BSE close	86.45	+4.2%	87.10	95.30	80.10	4,840
Nov 2022BSE close	83.00	−5.1%	90.25	94.00	80.60	4,864
Oct 2022BSE close	87.50	−6.9%	87.00	101.80	85.00	3,227
Sep 2022BSE close	94.00	+4.4%	98.95	103.85	86.05	3,748
Aug 2022BSE close	90.05	−2.9%	92.75	98.95	85.00	6,141
Jul 2022BSE close	92.75	−0.8%	81.25	110.00	81.25	2,407
Jun 2022BSE close	93.50	+1.7%	90.00	105.95	75.00	6,287
May 2022BSE close	91.95	−11.9%	106.70	110.00	74.35	5,395
Apr 2022BSE close	104.35	+1.4%	100.00	117.00	88.00	11,667
Mar 2022BSE close	102.95	+5.1%	98.00	113.30	87.30	6,758
Feb 2022BSE close	98.00	−3.9%	102.00	114.95	87.05	13,144
Jan 2022BSE close	102.00	−8.3%	105.70	114.90	98.20	20,395
Dec 2021BSE close	111.25	+20.3%	97.00	125.50	87.50	33,689
Nov 2021BSE close	92.45	−21.7%	124.00	124.00	83.70	5,197
Oct 2021BSE close	118.10	+44.7%	81.60	122.50	73.20	41,231
Sep 2021BSE close	81.60	+2.1%	80.00	85.00	70.60	5,693
Aug 2021BSE close	79.90	+1.1%	79.20	88.75	63.30	8,296
Jul 2021BSE close	79.05	−2.3%	79.30	94.30	79.05	7,780
Jun 2021BSE close	80.90	+41.1%	60.20	96.90	58.10	12,710
May 2021BSE close	57.35	+23.2%	44.30	59.40	44.00	10,495
Apr 2021BSE close	46.55	−3.1%	48.00	55.00	45.20	13,435
Mar 2021BSE close	48.05	−4.3%	50.00	55.85	45.25	5,893
Feb 2021BSE close	50.20	−7.0%	54.40	61.20	47.05	7,262
Jan 2021BSE close	53.95	+12.4%	45.60	56.75	44.05	18,788
Dec 2020BSE close	48.00	+8.8%	46.00	50.40	41.60	38,261
Nov 2020BSE close	44.10	+6.8%	39.25	47.35	38.30	35,504
Oct 2020BSE close	41.30	+1.0%	41.00	46.20	40.30	36,155
Sep 2020BSE close	40.90	+4.7%	41.00	45.25	40.90	9,855
Aug 2020BSE close	39.05	+7.0%	36.50	39.35	33.30	1,707
Jul 2020BSE close	36.50	+17.7%	32.55	39.45	32.55	1,824
Jun 2020BSE close	31.00	−7.5%	33.10	33.10	29.55	899
May 2020BSE close	33.50	−14.4%	37.20	37.20	33.00	140
Apr 2020BSE close	39.15	+5.2%	37.25	39.15	37.25	232
Mar 2020BSE close	37.20	−15.0%	43.00	45.15	33.80	31,390
Feb 2020BSE close	43.75	−14.6%	53.75	59.50	43.75	1,573
Jan 2020BSE close	51.20	−6.9%	57.75	57.75	46.00	3,665
Dec 2019BSE close	55.00	−1.9%	58.70	61.50	49.50	1,299
Nov 2019BSE close	56.05	+30.0%	41.50	59.15	41.50	2,353
Oct 2019BSE close	43.10	−24.7%	59.95	59.95	39.15	5,596
Sep 2019BSE close	57.25	−10.5%	60.80	62.90	55.10	20,447
Aug 2019BSE close	64.00	−9.5%	67.25	70.60	64.00	555
Jul 2019BSE close	70.75	+20.5%	61.60	70.75	53.30	2,072
Jun 2019BSE close	58.70	−8.3%	65.00	65.00	56.75	54,448
May 2019BSE close	64.00	+2.7%	63.35	69.55	56.40	8,483
Apr 2019BSE close	62.30	−1.3%	60.45	65.25	60.45	1,825
Mar 2019BSE close	63.10	+4.1%	59.50	69.50	59.05	6,361
Feb 2019BSE close	60.60	−3.5%	60.00	65.20	56.15	10,376
Jan 2019BSE close	62.80	+4.1%	57.40	64.50	57.00	1,413
Dec 2018BSE close	60.30	−5.9%	61.00	64.00	54.35	1,778
Nov 2018BSE close	64.10	−5.7%	71.00	79.70	64.10	30,960
Oct 2018BSE close	68.00	−9.3%	75.00	75.00	64.00	1,365
Sep 2018BSE close	75.00	−5.1%	78.00	84.95	75.00	44,239
Aug 2018BSE close	79.00	−5.4%	87.65	91.80	74.00	17,329
Jul 2018BSE close	83.50	+4.3%	80.00	87.05	76.20	893
Jun 2018BSE close	80.05	−13.2%	89.00	95.55	80.05	1,806
May 2018BSE close	92.25	+2.2%	94.80	97.00	87.85	1,550
Apr 2018BSE close	90.30	−13.5%	99.20	105.00	90.30	1,388
Mar 2018BSE close	104.40	−2.4%	102.05	112.25	89.30	9,844
Feb 2018BSE close	107.00	−7.0%	109.25	119.90	103.80	3,316
Jan 2018BSE close	115.00	−2.5%	117.25	132.15	108.00	4,577
Dec 2017BSE close	117.90	+13.9%	108.70	119.60	97.10	5,519
Nov 2017BSE close	103.55	+11.9%	97.10	103.55	86.65	4,044
Oct 2017BSE close	92.50	+2.8%	86.45	107.00	86.15	5,361
Sep 2017BSE close	90.00	−6.9%	101.00	103.85	88.95	3,896
Aug 2017BSE close	96.65	+1.7%	99.75	104.70	85.30	9,111
Jul 2017BSE close	95.00	+1.2%	89.20	102.80	87.00	3,306
Jun 2017BSE close	93.85	−6.2%	104.95	105.00	90.05	2,950
May 2017BSE close	100.00	−9.9%	114.95	114.95	96.00	5,411
Apr 2017BSE close	111.00	+20.1%	96.95	114.95	90.20	4,135
Mar 2017BSE close	92.45	−7.7%	95.40	105.20	87.15	15,077
Feb 2017BSE close	100.20	+9.0%	96.45	100.50	85.00	8,534
Jan 2017BSE close	91.95	−7.8%	98.00	104.80	87.65	3,882
Dec 2016BSE close	99.75	+16.5%	86.00	99.75	81.90	9,537
Nov 2016BSE close	85.65	+4.5%	86.10	95.35	80.00	3,917
Oct 2016BSE close	82.00	+0.9%	78.10	95.00	78.10	6,456
Sep 2016BSE close	81.30	−1.9%	79.05	86.90	77.65	4,694
Aug 2016BSE close	82.85	+2.1%	81.60	84.90	76.30	3,993
Jul 2016BSE close	81.15	−5.8%	90.40	90.40	77.95	10,545
Jun 2016BSE close	86.15	−5.3%	87.00	92.00	78.50	6,403
May 2016BSE close	91.00	+1.1%	85.55	100.10	82.50	3,484
Apr 2016BSE close	90.00	+10.4%	82.00	93.20	77.25	3,476
Mar 2016BSE close	81.50	−7.4%	83.65	87.80	74.50	6,598
Feb 2016BSE close	88.00	−31.0%	122.00	122.00	83.10	4,151
Jan 2016BSE close	127.60	+8.0%	124.00	135.00	119.00	1,317
Dec 2015BSE close	118.20	−1.7%	117.00	124.00	112.00	10,865
Nov 2015BSE close	120.20	−1.1%	127.00	132.40	112.00	2,769
Oct 2015BSE close	121.50	+0.9%	118.00	129.60	110.50	5,451
Sep 2015BSE close	120.40	+0.8%	115.40	126.90	102.60	8,166
Aug 2015BSE close	119.40	−5.3%	122.60	132.30	116.00	9,981
Jul 2015BSE close	126.10	−3.0%	130.00	140.00	120.30	6,295
Jun 2015BSE close	130.00	+7.2%	120.00	138.40	113.00	5,173
May 2015BSE close	121.30	−5.2%	142.40	148.00	120.00	7,647
Apr 2015BSE close	128.00	−5.0%	134.00	159.00	124.10	4,750
Mar 2015BSE close	134.80	−3.8%	142.90	158.00	112.70	9,600
Feb 2015BSE close	140.10	−6.0%	153.90	168.70	130.90	8,942
Jan 2015BSE close	149.00	+15.8%	136.00	183.95	125.00	14,419
Dec 2014BSE close	128.65	−1.1%	125.75	142.50	124.80	6,408
Nov 2014BSE close	130.05	−7.1%	132.10	138.00	124.15	6,668
Oct 2014BSE close	140.00	+3.4%	120.00	166.00	120.00	5,304
Sep 2014BSE close	135.40	+6.2%	123.15	160.00	120.05	11,024
Aug 2014BSE close	127.55	−15.6%	149.00	158.00	118.00	15,209
Jul 2014BSE close	151.05	−14.1%	170.65	184.00	149.85	16,137
Jun 2014BSE close	175.85	+18.5%	142.05	200.00	131.00	23,242
May 2014BSE close	148.40	+61.2%	88.10	166.00	87.35	27,058
Apr 2014BSE close	92.05	−1.6%	94.00	104.40	81.50	8,662
Mar 2014BSE close	93.50	+18.7%	82.70	101.30	75.30	7,441
Feb 2014BSE close	78.80	−14.7%	96.95	101.75	75.00	9,596
Jan 2014BSE close	92.35	−9.5%	101.95	106.00	89.30	9,603
Dec 2013BSE close	102.00	−3.8%	110.00	115.00	93.00	10,793
Nov 2013BSE close	106.00	−15.2%	118.80	118.80	96.95	9,443
Oct 2013BSE close	125.00	+52.6%	84.95	125.00	84.95	372
Sep 2013BSE close	81.90	+4.0%	74.85	81.90	74.20	458
Aug 2013BSE close	78.75	+1.0%	74.15	78.75	71.50	1,112
Jul 2013BSE close	78.00	−3.9%	77.10	87.05	71.30	1,754
Jun 2013BSE close	81.15	−9.2%	93.70	93.70	81.15	237
May 2013BSE close	89.35	−8.7%	101.00	101.00	89.35	77
Apr 2013BSE close	97.90	+8.2%	93.95	98.30	91.45	1,739
Mar 2013BSE close	90.50	+9.6%	82.00	92.95	80.60	3,391
Feb 2013BSE close	82.60	−6.1%	84.10	92.40	82.60	7,663
Jan 2013BSE close	88.00	−0.5%	88.50	95.00	85.15	7,689
Dec 2012BSE close	88.45	+4.6%	85.15	94.00	84.05	7,729
Nov 2012BSE close	84.55	−9.5%	85.30	92.95	84.00	5,061
Oct 2012BSE close	93.45	+3.8%	87.15	104.80	84.40	9,678
Sep 2012BSE close	90.00	+2.3%	77.95	95.00	72.35	10,057
Aug 2012BSE close	87.95	−5.7%	91.00	107.00	76.35	5,043
Jul 2012BSE close	93.30	−2.8%	97.00	115.00	81.10	11,779
Jun 2012BSE close	96.00	−4.0%	88.60	113.00	88.60	5,202
May 2012BSE close	100.00	−6.1%	104.05	122.00	93.20	28,266
Apr 2012BSE close	106.50	−1.3%	106.30	118.50	102.00	8,303
Mar 2012BSE close	107.95	−11.1%	113.80	137.95	100.00	18,651
Feb 2012BSE close	121.40	−1.3%	118.00	137.40	105.00	25,958
Jan 2012BSE close	123.00	+3.9%	114.25	140.00	108.10	13,192
Dec 2011BSE close	118.40	+1.8%	137.35	151.95	104.00	35,817
Nov 2011BSE close	116.30	−10.7%	140.00	140.00	111.05	5,606
Oct 2011BSE close	130.30	−3.5%	161.80	161.80	125.00	7,296
Sep 2011BSE close	135.05	+12.5%	127.00	145.90	115.30	16,639
Aug 2011BSE close	120.00	−6.3%	122.90	139.50	100.00	18,238
Jul 2011BSE close	128.05	+22.9%	111.70	137.90	102.60	14,469
Jun 2011BSE close	104.20	−13.1%	123.45	136.95	101.35	10,154
May 2011BSE close	119.90	−6.3%	134.90	137.80	110.55	7,189
Apr 2011BSE close	128.00	+0.8%	128.50	142.00	124.10	16,138
Mar 2011BSE close	127.00	−8.8%	136.10	142.00	122.50	18,119
Feb 2011BSE close	139.20	−5.1%	147.00	159.70	112.35	9,928
Jan 2011BSE close	146.65	−19.2%	180.95	190.00	143.00	16,364
Dec 2010BSE close	181.50	+1.4%	187.45	191.00	150.10	7,581
Nov 2010BSE close	179.00	−12.4%	214.80	228.90	175.05	25,745
Oct 2010BSE close	204.30	−14.1%	240.00	245.00	203.00	34,001
Sep 2010BSE close	237.70	+5.3%	236.80	242.00	223.00	27,054
Aug 2010BSE close	225.75	−11.8%	265.00	265.00	224.50	32,181
Jul 2010BSE close	255.90	+10.9%	233.80	268.00	225.00	45,443
Jun 2010BSE close	230.75	+3.7%	224.80	255.00	217.00	19,674
May 2010BSE close	222.60	−11.5%	275.00	279.90	202.05	24,890
Apr 2010BSE close	251.65	+12.9%	235.00	290.00	210.00	52,392
Mar 2010BSE close	222.80	−6.1%	240.90	245.50	197.00	35,692
Feb 2010BSE close	237.15	−10.4%	266.00	282.00	217.00	37,980
Jan 2010BSE close	264.65	−9.3%	291.30	330.00	250.10	61,682
Dec 2009BSE close	291.70	+0.7%	260.50	320.00	252.25	44,943
Nov 2009BSE close	289.75	−3.8%	300.00	348.50	270.05	29,500
Oct 2009BSE close	301.05	−7.4%	329.40	399.90	294.45	94,633
Sep 2009BSE close	325.20	+31.6%	272.50	325.20	250.10	59,151
Aug 2009BSE close	247.20	+4.6%	213.80	247.20	183.50	42,022
Jul 2009BSE close	236.40	+37.6%	171.05	252.75	141.15	44,877
Jun 2009BSE close	171.75	−14.0%	206.00	209.75	155.35	36,680
May 2009BSE close	199.80	+29.6%	146.50	219.85	146.45	49,946
Apr 2009BSE close	154.15	+12.4%	141.50	186.90	135.00	17,436
Mar 2009BSE close	137.10	−2.0%	146.90	158.80	120.00	7,332
Feb 2009BSE close	139.95	+32.8%	110.60	176.90	110.60	18,871
Jan 2009BSE close	105.35	+17.1%	89.90	105.35	78.75	3,875
Dec 2008BSE close	90.00	+17.8%	72.80	92.25	69.10	13,957
Nov 2008BSE close	76.40	−23.6%	102.80	107.00	76.40	4,723
Oct 2008BSE close	100.00	−21.6%	128.00	137.65	100.00	28,846
Sep 2008BSE close	127.55	−20.1%	161.00	170.00	127.50	10,110
Aug 2008BSE close	159.65	−2.4%	160.05	205.00	155.65	13,552
Jul 2008BSE close	163.65	−16.0%	186.00	196.80	160.55	14,536
Jun 2008BSE close	194.85	−13.8%	226.90	232.20	179.00	15,331
May 2008BSE close	226.10	+36.2%	170.00	245.50	161.55	14,608
Apr 2008BSE close	166.00	+12.5%	154.85	189.00	148.40	9,625
Mar 2008BSE close	147.50	−35.0%	237.95	238.35	123.75	35,519
Feb 2008BSE close	227.00	+0.9%	215.00	227.90	180.15	11,497
Jan 2008BSE close	225.00	−39.2%	375.00	379.00	207.35	37,080
Dec 2007BSE close	370.05	−4.1%	394.95	403.00	308.00	73,579
Nov 2007BSE close	385.70	+59.9%	240.00	400.40	215.90	1,37,191
Oct 2007BSE close	241.15	+18.1%	204.00	270.55	189.35	68,393
Sep 2007BSE close	204.20	+2.8%	191.05	230.00	191.00	54,508
Aug 2007BSE close	198.55	−0.7%	202.00	206.95	180.05	14,065
Jul 2007BSE close	200.05	−11.3%	233.00	248.50	193.55	86,055
Jun 2007BSE close	225.45	+26.2%	175.00	231.00	165.25	1,18,759
May 2007BSE close	178.60	−10.3%	198.00	210.00	165.00	21,723
Apr 2007BSE close	199.00	+17.8%	172.90	214.00	150.00	17,553
Mar 2007BSE close	169.00	−3.6%	167.60	195.50	134.05	37,999
Feb 2007BSE close	175.25	−19.1%	217.00	233.20	170.50	22,367
Jan 2007BSE close	216.75	–	197.50	243.90	197.50	26,233

₹ 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
27 Oct 2026	144.33	144.33	144.33	144.33	144.33	1	100.0%
26 Oct 2026	144.33	144.33	144.33	144.33	144.33	1	100.0%
23 Oct 2026	137.56	137.56	137.56	137.56	137.56	73	100.0%
16 Oct 2026	137.56	137.56	137.56	137.56	137.56	1	100.0%
14 Oct 2026	144.80	144.80	137.56	137.56	141.71	176	83.0%
13 Oct 2026	144.90	144.90	144.40	144.80	144.81	1,232	100.0%
12 Oct 2026	131.65	138.20	131.65	138.19	138.11	150	100.0%
9 Oct 2026	131.67	131.67	131.00	131.65	131.64	234	100.0%
8 Oct 2026	125.40	125.40	125.40	125.40	125.40	1	100.0%
7 Oct 2026	114.03	119.43	114.03	119.43	115.88	35	65.7%
6 Oct 2026	122.95	122.95	113.75	113.75	122.81	203	100.0%
5 Oct 2026	124.00	129.00	117.36	117.43	128.67	99	100.0%
1 Oct 2026	124.65	124.65	123.50	123.50	123.64	314	97.5%
30 Sep 2026	130.85	130.85	125.88	130.00	129.90	89	98.9%
29 Sep 2026	130.88	130.88	130.88	130.88	130.88	1	100.0%
28 Sep 2026	125.40	131.67	119.13	126.69	121.50	369	90.2%
25 Sep 2026	131.99	138.57	125.40	125.40	131.97	717	59.7%
24 Sep 2026	132.00	132.00	126.00	131.99	130.00	303	99.7%
23 Sep 2026	120.15	126.00	114.17	126.00	116.03	423	100.0%
21 Sep 2026	130.00	130.00	120.15	120.17	126.98	13	76.9%
18 Sep 2026	132.00	132.00	120.60	124.20	125.76	5	100.0%
17 Sep 2026	120.50	132.00	120.50	126.25	126.25	6	100.0%

Prices in ₹ per share as traded, not adjusted.