Southern Petrochemicals Industries Corporation share price history

NSE: SPICBSE: 590030Fertilizers & AgrochemicalsSmall Cap

Southern Petrochemicals Industries Corporation Limited · Face value ₹10 · Listed Jan 1996 on NSE, Oct 2004 on BSE

₹57.03₹0.29 (0.51%)BSE ₹57.28

Share price at the NSE close on 29 Oct 2026. Previous close ₹56.74.

29 Oct: open ₹57.00, high ₹57.39, low ₹56.25

52-week range of traded prices to 29 Oct 2026

₹53.83Low, 26 Oct 2026₹93.88High, 17 Nov 2025

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,161 Cr1,310th largest listed
P/E: 5.67
P/B: 0.85
Dividend yield: 3.51%
ROE: 16.0%
ROCE: 10.7%
Debt to equity: 0.51
Volume, NSE: 1,37,68246.4% delivered

Southern Petrochemicals Industries Corporation share price by year, month and day

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

Southern Petrochemicals Industries Corporation's share price is on record from 2 Jan 2007, when it closed at ₹19.65, to 29 Oct 2026. Its highest close was ₹122.76 on 3 Sep 2025 and its lowest ₹5.40 on 12 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	57.03	−32.1%	84.02	55.01	84.72	84.72	53.83	10,86,58,998
2025	84.05	+15.0%	122.76	66.86	73.25	128.20	66.22	29,95,92,776
2024	73.06	−5.4%	103.15	67.65	77.70	107.50	64.40	47,37,77,976
2023	77.25	−11.5%	90.75	52.65	88.25	92.00	52.05	33,27,96,156
2022	87.30	+57.2%	90.50	42.75	55.60	92.65	40.75	45,56,13,639
2021	55.55	+131.0%	66.35	22.85	24.15	68.45	22.05	36,02,71,558
2020	24.05	+27.2%	24.55	10.15	19.15	25.95	9.40	7,20,01,375
2019	18.90	−28.7%	29.00	16.55	26.55	29.65	16.10	1,66,69,079
2018	26.50	−45.6%	54.20	23.80	49.20	57.85	22.90	10,12,96,566
2017	48.70	+160.4%	48.70	19.20	18.80	49.20	18.45	20,07,04,871
2016	18.70	−19.9%	26.50	17.65	23.35	27.20	17.40	7,79,53,240
2015	23.35	−0.6%	23.75	15.05	23.55	24.90	14.80	7,45,44,749
2014	23.50	+85.8%	29.20	10.30	12.75	30.25	9.90	17,06,11,212
2013	12.65	−18.4%	20.75	7.15	15.65	21.30	6.70	4,29,08,171
2012	15.50	+6.9%	22.15	13.10	14.65	23.10	12.40	5,68,71,798
2011	14.50	−42.7%	37.10	14.35	25.30	37.75	14.15	23,15,11,830
2010	25.30	+65.9%	33.95	16.05	16.00	35.25	15.50	16,09,88,610
2009	15.25	+40.6%	18.50	5.40	10.30	19.45	5.30	3,25,53,384
2008	10.85	−70.6%	42.75	9.00	38.50	44.80	8.20	1,29,17,460
2007	36.90	–	36.90	17.70	19.95	36.90	15.50	2,68,11,509

₹ 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	57.03	−10.8%	63.70	63.99	53.83	50,40,781
Sep 2026	63.94	−5.6%	67.69	72.99	62.06	91,81,364
Aug 2026	67.74	+1.9%	66.72	73.30	66.00	91,99,403
Jul 2026	66.47	−1.5%	67.64	70.70	63.80	58,93,148
Jun 2026	67.49	−2.5%	69.30	72.77	66.10	1,32,56,770
May 2026	69.19	−1.5%	70.49	76.44	64.20	1,65,32,043
Apr 2026	70.26	+26.8%	58.00	73.47	57.30	1,35,25,011
Mar 2026	55.42	−20.3%	66.35	68.47	55.10	1,86,78,680
Feb 2026	69.51	−3.8%	72.50	74.35	68.50	86,45,190
Jan 2026	72.29	−14.0%	84.72	84.72	70.50	87,06,608
Dec 2025	84.05	0.0%	84.55	85.69	75.78	1,15,48,005
Nov 2025	84.03	−7.5%	90.85	93.88	83.52	87,18,773
Oct 2025	90.85	−0.5%	91.70	96.83	87.35	2,11,16,045
Sep 2025	91.27	−15.4%	112.50	128.20	90.48	4,97,25,743
Aug 2025	107.94	+9.8%	98.00	117.40	84.15	7,37,80,610
Jul 2025	98.31	+6.0%	93.23	105.30	82.87	4,49,52,748
Jun 2025	92.75	+8.5%	85.39	93.33	80.16	2,00,62,713
May 2025	85.45	+6.9%	80.40	89.95	72.60	2,08,12,017
Apr 2025	79.92	−1.4%	80.10	89.40	75.47	1,15,39,120
Mar 2025	81.06	+8.1%	75.00	87.40	72.03	1,08,76,140
Feb 2025	75.00	−2.3%	77.00	83.00	72.02	1,53,19,042
Jan 2025	76.77	+5.1%	73.25	79.85	66.22	1,11,41,820
Dec 2024	73.06	−5.8%	77.60	81.56	72.18	1,08,52,856
Nov 2024	77.54	−2.8%	80.38	83.78	70.23	89,96,682
Oct 2024	79.76	−7.1%	85.80	88.65	71.75	1,43,85,927
Sep 2024	85.85	−2.2%	87.97	96.63	81.60	3,80,94,216
Aug 2024	87.79	+3.4%	85.44	95.20	75.75	4,97,74,673
Jul 2024	84.89	+1.6%	83.87	91.90	80.79	4,42,20,128
Jun 2024	83.57	+17.5%	73.90	96.70	64.40	7,20,01,673
May 2024	71.10	−12.7%	81.70	82.80	70.25	1,50,99,003
Apr 2024	81.45	+15.9%	71.50	85.80	71.50	2,30,86,248
Mar 2024	70.30	−20.8%	89.50	90.50	68.25	2,09,64,131
Feb 2024	88.75	+5.0%	85.15	107.50	82.60	10,63,72,446
Jan 2024	84.55	+9.4%	77.70	89.15	77.45	6,99,29,993
Dec 2023	77.25	+10.4%	70.25	81.55	69.80	5,29,64,314
Nov 2023	70.00	+0.4%	69.55	70.80	66.90	1,48,03,871
Oct 2023	69.70	−6.4%	74.00	77.50	63.60	2,67,19,195
Sep 2023	74.45	+6.8%	69.70	78.45	69.60	3,87,96,113
Aug 2023	69.70	+5.0%	66.70	73.00	62.00	2,51,29,170
Jul 2023	66.35	+0.8%	66.40	71.50	65.30	2,26,35,678
Jun 2023	65.85	+2.3%	64.30	70.25	64.20	1,94,01,414
May 2023	64.40	−6.1%	68.70	74.20	64.00	2,42,02,662
Apr 2023	68.55	+21.4%	56.85	70.65	56.55	2,55,81,625
Mar 2023	56.45	−2.7%	58.15	65.35	52.05	1,49,44,229
Feb 2023	58.00	−22.3%	75.50	76.75	57.05	2,00,84,562
Jan 2023	74.65	−14.5%	88.25	92.00	68.20	4,75,33,323
Dec 2022	87.30	+36.1%	64.85	90.00	61.15	11,93,22,351
Nov 2022	64.15	+23.0%	52.00	68.00	51.50	3,22,27,900
Oct 2022	52.15	−3.8%	54.15	57.45	51.85	56,64,206
Sep 2022	54.20	−11.7%	60.75	66.50	52.35	1,75,61,968
Aug 2022	61.35	+22.0%	50.50	62.90	50.35	2,52,60,777
Jul 2022	50.30	+6.7%	47.85	53.00	46.30	1,04,45,687
Jun 2022	47.15	−17.5%	57.65	60.90	40.75	2,14,80,220
May 2022	57.15	−23.0%	73.00	78.10	55.80	3,41,05,619
Apr 2022	74.25	+3.7%	71.75	92.65	71.30	7,36,76,383
Mar 2022	71.60	+31.7%	54.25	76.80	50.60	6,24,65,161
Feb 2022	54.35	−2.2%	55.95	61.75	47.00	2,64,34,161
Jan 2022	55.55	0.0%	55.60	63.65	51.15	2,69,69,206
Dec 2021	55.55	+25.1%	45.35	58.55	45.00	2,01,54,079
Nov 2021	44.40	−4.6%	47.50	51.70	43.10	80,71,687
Oct 2021	46.55	−12.4%	52.35	57.30	46.10	1,01,41,947
Sep 2021	53.15	+0.9%	52.70	56.75	50.00	1,78,48,267
Aug 2021	52.70	−17.5%	65.00	68.35	44.55	2,11,88,412
Jul 2021	63.90	+30.3%	49.40	68.45	46.85	6,86,63,399
Jun 2021	49.05	+5.9%	46.40	51.75	42.75	4,37,23,149
May 2021	46.30	+54.1%	30.10	49.65	30.05	7,20,27,151
Apr 2021	30.05	+2.4%	29.65	33.40	27.05	1,38,69,733
Mar 2021	29.35	+5.4%	28.10	35.35	27.40	3,79,30,373
Feb 2021	27.85	+14.6%	24.95	29.40	23.40	2,03,92,090
Jan 2021	24.30	+1.0%	24.15	29.90	22.05	2,62,61,271
Dec 2020	24.05	+21.8%	19.75	25.40	18.10	2,46,46,273
Nov 2020	19.75	+13.2%	17.60	20.90	17.00	27,09,562
Oct 2020	17.45	−8.2%	19.50	20.00	17.00	15,94,755
Sep 2020	19.00	−10.4%	21.90	22.35	16.80	34,82,308
Aug 2020	21.20	+1.0%	21.20	25.95	20.45	1,20,83,634
Jul 2020	21.00	+2.7%	20.45	25.45	19.35	1,39,67,980
Jun 2020	20.45	+43.0%	15.10	23.00	14.70	59,03,387
May 2020	14.30	−11.7%	16.20	16.20	13.70	9,98,750
Apr 2020	16.20	+37.3%	11.85	17.80	10.80	17,52,923
Mar 2020	11.80	−24.8%	15.70	17.70	9.40	20,46,819
Feb 2020	15.70	−23.8%	20.60	20.90	15.60	9,57,718
Jan 2020	20.60	+9.0%	19.15	24.50	18.30	18,57,266
Dec 2019	18.90	0.0%	19.40	19.50	17.35	11,31,522
Nov 2019	18.90	−10.0%	21.00	21.70	18.80	7,53,294
Oct 2019	21.00	+6.1%	20.80	21.20	18.00	22,36,901
Sep 2019	19.80	+3.1%	19.20	22.80	18.05	17,44,855
Aug 2019	19.20	−2.3%	19.45	20.35	16.10	8,09,592
Jul 2019	19.65	−12.9%	22.50	23.90	18.75	13,31,629
Jun 2019	22.55	−12.1%	25.85	25.85	20.60	14,05,069
May 2019	25.65	+5.6%	24.30	26.60	21.75	17,95,164
Apr 2019	24.30	−4.3%	24.90	26.70	24.10	10,91,394
Mar 2019	25.40	+7.4%	23.80	27.50	23.70	15,76,259
Feb 2019	23.65	−6.0%	25.35	25.95	22.00	14,58,045
Jan 2019	25.15	−5.1%	26.55	29.65	24.25	13,35,355
Dec 2018	26.50	+2.1%	25.60	29.20	23.40	21,20,546
Nov 2018	25.95	−0.6%	26.15	28.65	25.05	17,10,287
Oct 2018	26.10	−0.4%	26.20	29.20	22.90	32,90,419
Sep 2018	26.20	−15.2%	30.30	31.95	25.35	26,85,418
Aug 2018	30.90	−2.8%	31.90	35.40	28.70	66,48,103
Jul 2018	31.80	+16.1%	27.65	32.70	26.65	41,74,089
Jun 2018	27.40	−13.3%	31.60	34.75	24.45	60,67,049
May 2018	31.60	−13.3%	36.65	36.85	31.10	55,21,789
Apr 2018	36.45	+8.8%	33.60	39.70	33.60	74,91,639
Mar 2018	33.50	−11.1%	37.30	39.45	30.25	1,15,41,399
Feb 2018	37.70	−13.8%	44.50	44.70	35.05	1,81,80,239
Jan 2018	43.75	−10.2%	49.20	57.85	40.10	3,18,65,589
Dec 2017	48.70	+11.1%	44.25	49.20	37.20	1,64,41,841
Nov 2017	43.85	−2.0%	45.20	48.50	40.00	1,90,49,370
Oct 2017	44.75	+34.4%	33.70	46.55	33.50	3,77,32,171
Sep 2017	33.30	+27.8%	26.00	39.60	25.65	3,89,67,080
Aug 2017	26.05	+1.0%	26.00	27.40	23.30	54,65,150
Jul 2017	25.80	+1.2%	26.20	29.20	25.50	87,97,259
Jun 2017	25.50	−5.6%	27.20	28.75	25.00	76,59,509
May 2017	27.00	+0.2%	27.10	31.90	24.40	2,07,03,313
Apr 2017	26.95	+14.7%	23.90	28.90	23.10	1,75,03,535
Mar 2017	23.50	+8.3%	21.85	24.50	20.50	57,72,866
Feb 2017	21.70	+0.5%	22.30	23.90	21.10	40,20,665
Jan 2017	21.60	+15.5%	18.80	25.15	18.45	1,85,92,112
Dec 2016	18.70	−8.3%	20.30	21.20	17.40	55,41,557
Nov 2016	20.40	−18.2%	25.20	25.70	18.20	80,48,748
Oct 2016	24.95	+31.3%	19.30	26.55	19.10	1,96,49,477
Sep 2016	19.00	−5.5%	20.35	20.50	18.50	31,24,571
Aug 2016	20.10	−6.9%	21.80	23.30	19.80	42,25,463
Jul 2016	21.60	−8.1%	23.80	24.00	21.20	48,41,859
Jun 2016	23.50	+5.6%	22.45	24.30	20.10	53,33,845
May 2016	22.25	−6.1%	23.65	27.20	21.80	65,59,952
Apr 2016	23.70	+21.2%	19.35	25.45	19.35	47,72,583
Mar 2016	19.55	+2.1%	19.25	21.10	18.85	22,03,272
Feb 2016	19.15	−12.6%	22.00	22.50	19.00	29,15,571
Jan 2016	21.90	−6.2%	23.35	26.60	19.80	1,07,36,342
Dec 2015	23.35	+7.6%	21.70	23.55	19.30	59,34,090
Nov 2015	21.70	+20.6%	18.05	22.40	16.10	50,63,906
Oct 2015	18.00	+6.5%	17.00	19.55	16.75	43,73,162
Sep 2015	16.90	+3.0%	16.30	18.30	14.80	23,06,746
Aug 2015	16.40	−25.1%	21.95	23.90	14.80	72,62,738
Jul 2015	21.90	+13.2%	19.20	23.25	18.55	1,22,52,636
Jun 2015	19.35	+5.4%	18.20	19.70	16.10	48,73,875
May 2015	18.35	+1.1%	18.35	19.90	17.50	23,56,254
Apr 2015	18.15	+0.3%	18.15	21.65	17.85	58,87,949
Mar 2015	18.10	−10.0%	20.30	20.45	16.70	48,91,217
Feb 2015	20.10	−4.1%	21.15	22.90	19.10	1,03,99,705
Jan 2015	20.95	−10.9%	23.55	24.90	20.05	89,42,471
Dec 2014	23.50	+0.4%	23.30	25.20	20.50	1,08,31,328
Nov 2014	23.40	−6.0%	25.15	28.20	22.50	1,61,70,288
Oct 2014	24.90	−6.2%	26.35	26.70	22.70	1,50,93,084
Sep 2014	26.55	+24.1%	21.75	30.25	20.80	5,26,49,821
Aug 2014	21.40	−6.6%	22.90	23.35	19.75	99,78,071
Jul 2014	22.90	−10.2%	25.75	26.20	20.25	1,53,53,993
Jun 2014	25.50	+52.7%	16.95	26.30	16.90	2,49,85,799
May 2014	16.70	+19.7%	14.00	18.40	12.90	87,72,637
Apr 2014	13.95	+12.5%	12.30	16.15	12.20	60,37,031
Mar 2014	12.40	−1.2%	12.40	13.45	11.20	59,99,964
Feb 2014	12.55	+16.2%	11.90	13.35	9.90	24,25,365
Jan 2014	10.80	−14.6%	12.75	13.50	10.75	23,13,831
Dec 2013	12.65	−2.7%	13.75	14.30	11.25	53,74,590
Nov 2013	13.00	+45.3%	9.20	13.40	8.40	65,25,743
Oct 2013	8.95	+2.9%	8.60	10.50	8.20	18,75,188
Sep 2013	8.70	+9.4%	7.95	9.45	7.30	13,04,815
Aug 2013	7.95	+4.6%	7.70	9.10	7.00	15,17,899
Jul 2013	7.60	−23.6%	9.70	11.95	6.70	41,61,107
Jun 2013	9.95	−19.8%	12.90	12.90	9.30	12,63,172
May 2013	12.40	−8.1%	13.40	14.40	12.35	9,84,951
Apr 2013	13.50	+6.7%	12.75	14.85	12.65	15,34,557
Mar 2013	12.65	−10.0%	14.40	14.95	12.40	21,09,535
Feb 2013	14.05	−16.6%	16.80	17.55	13.85	17,28,573
Jan 2013	16.85	+8.7%	15.65	21.30	15.25	1,45,28,041
Dec 2012	15.50	−3.7%	16.00	17.40	15.05	40,08,593
Nov 2012	16.10	+7.3%	15.00	16.40	14.15	48,79,045
Oct 2012	15.00	−13.5%	17.10	17.65	14.70	45,64,185
Sep 2012	17.35	+29.0%	13.55	18.40	13.00	91,68,237
Aug 2012	13.45	−14.9%	15.30	16.95	12.40	57,52,714
Jul 2012	15.80	−3.7%	16.35	19.25	15.45	92,56,124
Jun 2012	16.40	+1.9%	16.10	17.95	15.20	37,82,873
May 2012	16.10	−13.9%	18.75	19.05	15.80	13,92,248
Apr 2012	18.70	+5.9%	17.55	20.50	17.50	20,83,753
Mar 2012	17.65	−11.3%	19.50	20.80	16.00	22,93,512
Feb 2012	19.90	+4.2%	19.80	23.10	18.30	28,77,316
Jan 2012	19.10	+31.7%	14.65	21.70	14.55	68,13,198
Dec 2011	14.50	−27.3%	20.90	21.60	14.15	42,57,674
Nov 2011	19.95	−22.8%	26.00	26.95	17.90	49,12,875
Oct 2011	25.85	+5.5%	24.60	27.25	23.50	25,48,986
Sep 2011	24.50	−14.3%	28.60	30.50	24.20	77,12,860
Aug 2011	28.60	−14.2%	33.60	34.90	24.20	1,84,77,473
Jul 2011	33.35	+13.1%	29.85	37.75	29.15	4,64,68,138
Jun 2011	29.50	+7.5%	27.45	32.35	25.65	3,98,33,267
May 2011	27.45	−2.8%	28.70	29.20	23.50	3,08,23,432
Apr 2011	28.25	+79.9%	16.00	31.60	15.95	4,68,56,161
Mar 2011	15.70	−7.6%	17.10	18.50	15.20	1,12,31,692
Feb 2011	17.00	−14.1%	19.90	24.75	16.00	75,99,862
Jan 2011	19.80	−21.7%	25.30	26.75	18.30	1,07,89,410
Dec 2010	25.30	−11.5%	28.70	31.10	22.50	1,55,86,996
Nov 2010	28.60	+17.9%	24.60	35.25	24.40	4,93,48,766
Oct 2010	24.25	+4.3%	23.65	29.20	22.10	4,76,38,571
Sep 2010	23.25	−2.1%	24.20	28.35	22.25	2,39,44,585
Aug 2010	23.75	+14.7%	21.50	24.90	19.50	37,78,152
Jul 2010	20.70	−15.5%	24.80	25.40	19.90	27,33,783
Jun 2010	24.50	+28.6%	18.20	24.60	18.00	29,03,322
May 2010	19.05	−17.4%	23.15	23.35	18.00	17,49,273
Apr 2010	23.05	+16.1%	20.10	25.00	19.50	50,02,691
Mar 2010	19.85	+7.3%	19.00	20.90	17.00	29,76,993
Feb 2010	18.50	+8.2%	17.20	19.45	16.30	27,03,225
Jan 2010	17.10	+12.1%	16.00	19.45	15.50	26,22,253
Dec 2009	15.25	−9.0%	16.80	19.45	14.40	43,08,542
Nov 2009	16.75	+41.9%	11.75	17.45	10.70	41,19,267
Oct 2009	11.80	−19.7%	15.25	15.25	11.60	31,88,883
Sep 2009	14.70	+50.0%	9.40	14.70	9.25	1,00,64,421
Aug 2009	9.80	+12.0%	9.00	10.70	8.70	25,23,337
Jul 2009	8.75	−8.4%	9.55	10.00	7.75	8,00,738
Jun 2009	9.55	−17.7%	12.00	14.00	9.05	24,11,741
May 2009	11.60	+47.8%	7.75	11.60	6.95	16,80,517
Apr 2009	7.85	+29.8%	6.00	9.40	5.90	19,22,680
Mar 2009	6.05	−7.6%	6.70	6.80	5.30	5,16,407
Feb 2009	6.55	−27.2%	9.00	9.60	6.40	6,61,480
Jan 2009	9.00	−17.1%	10.30	12.20	8.35	3,55,371
Dec 2008	10.85	+19.9%	9.00	12.50	8.35	9,34,934
Nov 2008	9.05	−13.4%	10.40	12.00	8.55	2,95,671
Oct 2008	10.45	−47.9%	20.00	21.00	8.20	4,25,435
Sep 2008	20.05	−1.2%	21.95	23.95	17.50	16,15,055
Aug 2008	20.30	+1.2%	19.80	24.10	19.20	3,94,830
Jul 2008	20.05	−2.4%	21.95	24.00	16.20	9,55,765
Jun 2008	20.55	−21.0%	26.00	27.25	20.50	6,67,336
May 2008	26.00	+3.4%	25.40	29.60	21.65	13,38,967
Apr 2008	25.15	+0.2%	26.00	30.65	23.80	6,51,420
Mar 2008	25.10	−7.7%	28.00	28.00	20.05	11,47,218
Feb 2008	27.20	+4.2%	26.95	31.75	24.80	11,50,487
Jan 2008	26.10	−29.3%	38.50	44.80	24.60	33,40,342
Dec 2007	36.90	+40.0%	26.00	36.90	26.00	33,80,182
Nov 2007	26.35	+12.8%	23.00	30.40	22.60	17,21,629
Oct 2007	23.35	−5.3%	25.00	25.80	20.90	20,61,548
Sep 2007	24.65	+13.1%	21.85	25.55	20.75	19,81,753
Aug 2007	21.80	+15.6%	18.50	24.80	18.10	40,26,919
Jul 2007	18.85	+3.9%	18.05	20.95	15.50	22,08,779
Jun 2007	18.15	−3.7%	19.25	20.25	17.60	10,46,651
May 2007	18.85	−1.8%	19.40	20.90	18.50	16,51,913
Apr 2007	19.20	+2.9%	19.00	21.30	17.60	12,60,171
Mar 2007	18.65	−18.2%	23.00	23.10	18.10	13,55,139
Feb 2007	22.80	−5.0%	24.00	29.40	22.00	25,85,200
Jan 2007	24.00	–	19.95	28.25	19.00	35,31,625

₹ 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	57.00	57.39	56.25	57.03	56.95	1,37,682	46.4%
28 Oct 2026	56.87	57.18	56.00	56.74	56.61	1,49,823	43.7%
27 Oct 2026	55.50	57.33	55.02	56.99	56.51	2,26,659	57.5%
26 Oct 2026	54.76	55.70	53.83	55.01	54.73	3,09,789	54.1%
23 Oct 2026	56.01	57.50	54.13	55.43	55.01	5,10,825	42.6%
22 Oct 2026	56.05	56.86	55.37	56.47	56.20	4,70,377	33.8%
21 Oct 2026	58.87	58.87	56.32	56.86	57.09	3,34,179	61.0%
19 Oct 2026	60.30	60.57	58.20	58.40	58.73	4,33,437	61.6%
16 Oct 2026	60.56	61.32	59.88	60.49	60.58	2,20,297	38.6%
15 Oct 2026	61.20	61.44	60.10	60.28	60.68	1,82,919	59.9%
14 Oct 2026	60.28	61.99	60.12	61.25	61.25	2,01,640	49.7%
13 Oct 2026	60.03	60.70	59.10	60.51	59.89	3,04,610	45.5%
12 Oct 2026	61.16	62.40	59.30	59.98	60.60	2,51,069	54.3%
9 Oct 2026	62.13	62.13	60.60	61.15	61.25	2,19,823	48.2%
8 Oct 2026	63.99	63.99	61.30	61.77	61.92	1,85,128	50.9%
7 Oct 2026	63.25	63.79	62.56	63.06	63.07	1,86,038	46.7%
6 Oct 2026	62.42	63.46	62.11	63.05	62.63	2,43,856	45.8%
5 Oct 2026	62.05	63.72	61.44	62.19	62.25	2,38,526	38.6%
1 Oct 2026	63.70	63.70	61.50	62.23	62.39	2,34,104	54.5%
30 Sep 2026	63.47	64.24	63.43	63.94	63.81	1,40,574	66.4%
29 Sep 2026	62.53	63.90	62.06	63.47	62.92	2,15,758	44.3%
28 Sep 2026	64.35	64.59	62.40	62.75	63.42	3,33,575	65.6%

Prices in ₹ per share as traded, not adjusted.