SPML Infra share price history

NSE: SPMLINFRABSE: 500402ConstructionSmall Cap

SPML Infra Limited · Formerly Subhash Projects & Marketing · Face value ₹2 · Listed Feb 1994 on BSE, Feb 1996 on NSE

₹131.16₹1.63 (1.23%)BSE ₹131.35

Share price at the NSE close on 29 Oct 2026. Previous close ₹132.79.

29 Oct: open ₹131.76, high ₹134.89, low ₹129.41

52-week range of traded prices to 29 Oct 2026

₹125.40Low, 26 Oct 2026₹235.86High, 3 Nov 2025

Market cap: ₹1,113 Cr1,307th largest listed
P/E: 13.06
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 9.9%
ROCE: 6.1%
Debt to equity: 0.37
Volume, NSE: 94,21460.0% delivered

SPML Infra share price by year, month and day

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

SPML Infra's share price is on record from 2 Jan 2007, when it closed at ₹263.85, to 29 Oct 2026. Its highest close was ₹568.65 on 4 Jan 2008 and its lowest ₹5.15 on 31 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	131.16	−25.7%	221.80	126.74	179.06	234.80	125.40	12,96,66,677
2025	176.41	−30.6%	307.97	143.28	256.40	323.40	136.30	11,55,91,362
2024	254.36	+170.5%	297.05	88.55	92.20	302.90	87.50	4,39,24,667
2023	94.05	+251.6%	99.90	16.90	26.95	101.30	16.75	1,76,36,829
2022	26.75	−1.5%	73.05	24.20	28.50	75.35	23.60	2,61,53,961
2021	27.15	+79.2%	27.15	9.25	15.50	27.15	8.05	1,86,54,486
2020	15.15	+26.8%	15.15	5.15	12.45	15.50	4.90	88,16,753
2019	11.95	−69.9%	39.85	6.60	40.05	40.55	6.30	95,24,338
2018	39.65	−74.2%	156.85	39.25	159.00	159.55	38.25	1,95,17,269
2017	153.95	+180.9%	179.90	50.00	54.75	188.00	48.60	2,74,16,580
2016	54.80	−31.2%	104.85	50.30	80.00	109.85	48.50	57,63,358
2015	79.60	−7.4%	89.55	56.80	89.45	101.90	54.50	30,16,354
2014	86.00	+207.1%	106.50	23.55	29.40	117.55	23.55	24,32,772
2013	28.00	−57.3%	72.40	23.25	66.00	75.20	20.30	17,04,058
2012	65.55	−12.0%	107.30	57.15	75.00	116.30	56.10	10,15,420
2011	74.50	−65.7%	244.65	71.80	220.00	253.00	67.00	31,62,060
2010	217.40	+52.7%	300.15	130.15	142.90	308.50	128.10	1,55,41,204
2009	142.40	+187.4%	165.00	37.10	49.10	180.00	35.65	1,62,71,743
2008	49.55	−89.7%	568.65	39.50	467.00	599.50	36.50	63,93,117
2007	479.10	–	479.10	169.35	250.00	520.00	165.50	1,08,03,488

₹ 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	131.16	−18.5%	161.86	167.30	125.40	32,43,565
Sep 2026	161.02	−11.3%	181.00	183.89	157.92	37,49,244
Aug 2026	181.50	−5.3%	192.23	198.98	176.81	38,94,501
Jul 2026	191.75	−2.6%	197.00	213.48	185.50	59,24,652
Jun 2026	196.82	−5.2%	207.51	216.93	182.16	89,67,541
May 2026	207.62	+0.1%	207.47	234.80	187.52	1,00,79,069
Apr 2026	207.47	+35.0%	160.00	230.00	158.12	1,30,69,583
Mar 2026	153.73	−9.5%	160.00	197.70	151.01	5,49,23,602
Feb 2026	169.82	−0.1%	169.89	199.00	159.21	53,42,413
Jan 2026	170.05	−3.6%	179.06	207.50	159.34	2,04,72,507
Dec 2025	176.41	−10.3%	198.70	205.50	168.48	1,94,94,611
Nov 2025	196.71	−14.6%	228.20	235.86	189.30	25,86,452
Oct 2025	230.37	−2.8%	236.50	250.65	209.43	49,20,755
Sep 2025	236.95	−9.1%	261.95	302.00	235.95	96,76,281
Aug 2025	260.70	−15.3%	313.70	323.40	257.80	1,32,84,841
Jul 2025	307.97	+26.4%	243.50	314.89	227.82	3,04,35,743
Jun 2025	243.69	+31.6%	184.29	258.90	180.86	1,29,96,921
May 2025	185.20	+3.0%	179.89	201.50	155.00	35,30,976
Apr 2025	179.88	+13.3%	155.99	226.90	154.51	1,07,76,756
Mar 2025	158.78	−1.4%	159.90	176.00	136.30	37,41,016
Feb 2025	161.07	−5.4%	174.99	185.00	156.99	19,49,862
Jan 2025	170.35	−33.0%	256.40	268.50	167.10	21,97,148
Dec 2024	254.36	+16.6%	226.00	289.67	216.00	99,05,705
Nov 2024	218.12	0.0%	224.00	243.80	185.02	36,33,136
Oct 2024	218.20	−20.3%	274.95	279.40	204.65	14,89,293
Sep 2024	273.76	+16.5%	239.75	302.90	233.00	71,69,413
Aug 2024	235.03	+19.9%	199.00	260.00	167.36	38,55,790
Jul 2024	196.08	+23.3%	162.00	211.65	157.98	39,33,430
Jun 2024	159.08	+17.1%	142.65	188.79	124.45	38,71,369
May 2024	135.90	+20.2%	118.75	153.20	118.75	26,85,014
Apr 2024	113.10	−12.7%	129.55	138.50	112.20	14,09,398
Mar 2024	129.55	+21.5%	108.75	141.05	92.60	28,31,822
Feb 2024	106.65	+0.2%	108.50	119.70	106.15	9,04,716
Jan 2024	106.40	+13.1%	92.20	115.10	87.50	22,35,581
Dec 2023	94.05	+19.3%	80.40	101.30	80.40	14,80,857
Nov 2023	78.85	+44.3%	55.70	78.85	52.55	18,45,196
Oct 2023	54.65	+10.5%	48.50	59.15	47.60	8,27,721
Sep 2023	49.45	+35.9%	37.10	57.20	37.10	23,34,455
Aug 2023	36.40	−10.3%	42.25	44.00	33.60	3,46,539
Jul 2023	40.60	−8.8%	43.65	43.65	34.15	9,31,551
Jun 2023	44.50	+29.5%	34.45	45.40	33.80	16,68,743
May 2023	34.35	+8.7%	33.15	37.40	29.60	29,17,381
Apr 2023	31.60	+87.0%	17.65	31.60	16.80	9,97,755
Mar 2023	16.90	−26.7%	23.20	26.55	16.75	18,48,547
Feb 2023	23.05	−15.7%	27.75	29.85	22.70	10,03,268
Jan 2023	27.35	+2.2%	26.95	31.85	23.65	14,34,816
Dec 2022	26.75	−22.0%	35.00	35.90	23.65	13,63,116
Nov 2022	34.30	+6.0%	32.10	36.00	23.60	19,55,072
Oct 2022	32.35	−2.9%	33.00	35.30	29.40	14,32,692
Sep 2022	33.30	−27.9%	48.00	48.00	32.90	13,44,528
Aug 2022	46.20	+12.1%	40.95	46.55	34.35	16,80,640
Jul 2022	41.20	+13.8%	36.90	54.10	34.65	19,60,985
Jun 2022	36.20	−5.4%	39.05	42.00	30.35	14,67,684
May 2022	38.25	−33.5%	56.25	59.40	34.30	23,19,277
Apr 2022	57.50	−0.2%	57.05	75.35	56.80	37,85,843
Mar 2022	57.60	+15.0%	52.25	66.80	43.55	18,22,103
Feb 2022	50.10	+2.2%	48.80	64.00	45.40	14,18,890
Jan 2022	49.00	+80.5%	28.50	58.45	28.50	56,03,131
Dec 2021	27.15	+32.1%	21.55	27.15	17.70	24,43,439
Nov 2021	20.55	+93.9%	10.90	20.55	10.40	26,78,641
Oct 2021	10.60	−3.6%	11.20	11.65	9.85	9,80,096
Sep 2021	11.00	−0.9%	11.00	11.70	10.20	7,82,263
Aug 2021	11.10	−9.0%	11.80	16.10	10.50	23,40,983
Jul 2021	12.20	+5.2%	11.30	12.90	10.70	13,34,747
Jun 2021	11.60	+0.9%	11.75	13.55	11.20	16,95,651
May 2021	11.50	+19.8%	9.60	13.75	9.25	22,43,939
Apr 2021	9.60	−2.5%	9.85	12.80	8.05	19,18,470
Mar 2021	9.85	−25.9%	13.10	13.45	9.45	6,86,019
Feb 2021	13.30	−6.3%	14.40	15.80	12.75	6,68,615
Jan 2021	14.20	−6.3%	15.50	17.55	13.00	8,81,623
Dec 2020	15.15	+85.9%	8.25	15.50	7.80	31,50,340
Nov 2020	8.15	+0.6%	7.80	8.60	7.30	3,24,214
Oct 2020	8.10	−5.8%	8.35	9.30	7.60	3,63,034
Sep 2020	8.60	−23.2%	10.65	11.00	8.35	2,01,747
Aug 2020	11.20	+50.3%	7.45	12.00	7.15	12,61,212
Jul 2020	7.45	−27.0%	9.70	10.20	7.45	4,14,745
Jun 2020	10.20	+44.7%	7.35	11.25	6.95	6,03,374
May 2020	7.05	+5.2%	6.40	7.90	5.90	2,69,111
Apr 2020	6.70	+30.1%	5.10	8.10	4.90	2,76,071
Mar 2020	5.15	−38.3%	8.35	9.30	5.15	3,60,507
Feb 2020	8.35	−31.3%	12.00	12.60	8.20	6,63,384
Jan 2020	12.15	+1.7%	12.45	14.65	11.00	9,29,014
Dec 2019	11.95	+11.2%	11.20	15.40	10.35	12,78,546
Nov 2019	10.75	+9.7%	10.25	13.55	9.60	6,89,086
Oct 2019	9.80	−10.1%	10.40	10.75	6.30	5,30,308
Sep 2019	10.90	−23.2%	14.90	15.50	10.90	8,93,526
Aug 2019	14.20	+11.8%	12.20	14.25	10.95	6,05,915
Jul 2019	12.70	−27.6%	17.55	19.80	12.70	7,64,231
Jun 2019	17.55	−32.4%	25.80	28.00	15.65	6,38,345
May 2019	25.95	−2.6%	26.70	31.20	23.15	13,37,570
Apr 2019	26.65	−10.9%	29.50	31.90	26.10	5,70,638
Mar 2019	29.90	−1.2%	30.20	36.55	29.00	15,25,627
Feb 2019	30.25	−0.2%	29.55	34.40	27.60	2,50,992
Jan 2019	30.30	−23.6%	40.05	40.55	28.10	4,39,554
Dec 2018	39.65	−11.1%	44.60	45.90	38.25	6,40,230
Nov 2018	44.60	−17.5%	54.00	59.00	43.70	5,38,071
Oct 2018	54.05	+18.8%	43.45	64.45	42.00	14,62,783
Sep 2018	45.50	−29.5%	65.85	65.85	42.20	2,80,490
Aug 2018	64.50	−14.4%	75.90	83.50	63.25	9,70,498
Jul 2018	75.35	−17.4%	94.80	104.80	71.00	22,01,439
Jun 2018	91.20	−16.0%	110.70	111.80	86.00	20,83,851
May 2018	108.55	+23.3%	90.90	124.00	84.15	70,41,364
Apr 2018	88.05	−0.5%	88.00	121.65	86.20	8,75,319
Mar 2018	88.45	−21.0%	112.55	113.70	75.40	8,41,244
Feb 2018	111.90	−17.2%	137.00	137.75	105.95	7,72,126
Jan 2018	135.10	−12.2%	159.00	159.55	127.95	18,09,854
Dec 2017	153.95	+0.5%	153.80	172.50	145.00	20,53,205
Nov 2017	153.20	+13.9%	135.85	187.95	132.70	39,56,572
Oct 2017	134.50	−1.9%	141.00	179.70	125.15	20,79,414
Sep 2017	137.10	−14.5%	161.50	170.00	132.25	11,66,774
Aug 2017	160.30	−1.5%	162.55	171.75	144.80	20,21,200
Jul 2017	162.80	+21.7%	135.10	188.00	135.10	26,95,855
Jun 2017	133.75	+20.9%	112.25	136.25	107.00	21,15,849
May 2017	110.60	+20.0%	95.00	126.80	95.00	15,48,550
Apr 2017	92.20	+54.6%	60.00	102.60	59.75	41,93,308
Mar 2017	59.65	−0.3%	61.70	64.90	57.00	10,67,589
Feb 2017	59.80	+18.9%	50.30	64.50	49.70	15,89,001
Jan 2017	50.30	−8.2%	54.75	66.30	48.60	29,29,263
Dec 2016	54.80	−0.3%	55.80	58.00	48.80	94,488
Nov 2016	54.95	−15.8%	65.05	66.60	48.50	1,43,609
Oct 2016	65.25	−1.2%	68.50	71.20	63.10	2,53,207
Sep 2016	66.05	−4.5%	68.55	90.00	61.20	11,51,167
Aug 2016	69.15	−16.0%	80.00	85.45	63.30	3,61,513
Jul 2016	82.35	+6.8%	76.00	109.85	73.95	25,49,232
Jun 2016	77.10	+22.5%	62.25	85.50	55.75	7,74,833
May 2016	62.95	−16.0%	74.00	74.90	60.65	54,190
Apr 2016	74.95	+24.2%	60.05	84.30	59.55	1,51,747
Mar 2016	60.35	+8.2%	55.10	69.75	55.10	39,908
Feb 2016	55.80	−19.9%	70.00	75.00	49.20	1,10,170
Jan 2016	69.65	−12.5%	80.00	81.80	63.00	79,294
Dec 2015	79.60	+5.6%	76.85	84.00	70.20	1,45,454
Nov 2015	75.40	−2.5%	80.45	80.45	68.20	1,08,432
Oct 2015	77.30	−6.2%	82.60	84.95	76.60	69,729
Sep 2015	82.45	+6.4%	76.05	90.70	63.60	1,16,749
Aug 2015	77.50	+21.1%	64.00	84.70	62.00	3,35,751
Jul 2015	64.00	+6.7%	60.20	74.00	58.00	4,06,480
Jun 2015	60.00	−16.7%	69.30	69.40	54.50	68,133
May 2015	72.05	+1.5%	75.30	76.00	67.00	1,11,249
Apr 2015	71.00	−3.9%	72.35	83.95	68.40	1,21,075
Mar 2015	73.85	−7.5%	80.00	88.00	60.25	2,20,607
Feb 2015	79.80	−1.6%	80.55	93.80	73.20	4,96,512
Jan 2015	81.10	−5.7%	89.45	101.90	74.20	8,16,183
Dec 2014	86.00	+3.6%	83.25	117.55	78.20	7,91,721
Nov 2014	83.00	+7.8%	78.00	86.00	71.95	86,673
Oct 2014	77.00	−4.1%	80.00	89.00	71.00	2,57,271
Sep 2014	80.30	+25.5%	62.00	92.85	61.00	4,57,722
Aug 2014	64.00	−8.6%	69.40	72.95	59.05	18,022
Jul 2014	70.05	+7.7%	66.50	78.45	56.15	2,19,976
Jun 2014	65.05	−0.5%	64.20	75.60	58.00	2,45,200
May 2014	65.35	+55.8%	40.10	65.35	38.50	84,071
Apr 2014	41.95	+8.1%	38.00	51.65	36.25	70,332
Mar 2014	38.80	+54.0%	25.00	40.15	25.00	52,055
Feb 2014	25.20	−0.8%	25.35	26.15	23.55	1,28,033
Jan 2014	25.40	−9.3%	29.40	35.60	25.05	21,696
Dec 2013	28.00	+3.9%	26.95	28.60	25.00	18,909
Nov 2013	26.95	−0.6%	26.20	28.80	26.05	16,057
Oct 2013	27.10	+0.4%	27.00	29.75	26.00	6,039
Sep 2013	27.00	−3.6%	28.00	29.80	27.00	952
Aug 2013	28.00	+20.4%	23.50	34.95	20.30	9,92,295
Jul 2013	23.25	−37.8%	36.25	39.00	23.25	87,155
Jun 2013	37.40	−10.4%	41.40	44.95	35.45	12,566
May 2013	41.75	−5.3%	45.00	47.90	40.30	76,658
Apr 2013	44.10	+1.4%	47.50	54.95	41.40	24,437
Mar 2013	43.50	−9.2%	47.00	52.40	42.00	3,20,461
Feb 2013	47.90	−20.1%	58.65	68.95	44.10	30,876
Jan 2013	59.95	−8.5%	66.00	75.20	57.20	1,17,653
Dec 2012	65.55	+0.7%	62.00	75.20	61.10	1,51,782
Nov 2012	65.10	+1.9%	65.00	73.00	60.75	48,779
Oct 2012	63.90	−7.3%	68.40	80.25	63.60	97,018
Sep 2012	68.95	+12.5%	62.70	75.85	56.10	2,04,119
Aug 2012	61.30	−13.5%	70.50	73.75	60.10	23,669
Jul 2012	70.90	−3.0%	74.80	89.45	64.10	1,16,600
Jun 2012	73.10	+4.4%	70.00	80.00	62.10	70,266
May 2012	70.00	−12.8%	83.45	88.00	62.35	26,049
Apr 2012	80.30	−1.9%	85.00	94.00	77.40	26,899
Mar 2012	81.85	−9.3%	91.50	101.00	73.40	62,045
Feb 2012	90.25	−4.7%	91.50	106.00	87.10	17,775
Jan 2012	94.70	+27.1%	75.00	116.30	73.00	1,70,419
Dec 2011	74.50	−13.0%	88.00	93.00	67.00	1,76,684
Nov 2011	85.60	−26.3%	118.45	122.50	83.50	58,438
Oct 2011	116.15	−6.4%	122.00	129.40	114.10	33,897
Sep 2011	124.15	−4.5%	139.00	144.75	122.00	99,085
Aug 2011	130.00	−24.3%	176.45	176.45	116.00	1,17,075
Jul 2011	171.65	+8.8%	164.90	203.55	157.70	2,28,321
Jun 2011	157.80	−14.8%	182.50	188.90	148.00	1,16,558
May 2011	185.30	+10.9%	173.90	219.80	159.00	3,60,069
Apr 2011	167.10	+6.3%	155.20	194.80	155.20	2,84,220
Mar 2011	157.15	−5.0%	160.00	174.90	150.00	9,08,275
Feb 2011	165.45	−14.7%	209.90	209.90	143.00	4,29,792
Jan 2011	194.00	−10.8%	220.00	253.00	181.00	3,49,646
Dec 2010	217.40	−10.8%	259.00	274.00	177.00	1,38,262
Nov 2010	243.85	−15.1%	291.00	296.80	226.15	1,63,703
Oct 2010	287.10	+1.7%	288.80	308.50	278.00	5,96,213
Sep 2010	282.20	+16.7%	258.00	301.00	221.05	15,05,946
Aug 2010	241.80	+20.3%	204.00	290.25	187.15	21,81,408
Jul 2010	200.95	+2.4%	205.00	208.90	187.00	4,64,862
Jun 2010	196.15	+19.5%	162.15	199.00	148.20	8,50,527
May 2010	164.10	+4.4%	159.05	174.00	156.00	13,86,553
Apr 2010	157.20	+11.0%	145.90	166.90	144.70	32,85,061
Mar 2010	141.65	+2.4%	138.00	145.85	136.05	9,49,366
Feb 2010	138.35	−1.3%	143.95	151.95	128.10	10,05,890
Jan 2010	140.15	−1.6%	142.90	168.00	133.20	30,13,413
Dec 2009	142.40	+0.2%	144.00	151.90	136.55	6,91,805
Nov 2009	142.05	+4.2%	139.75	158.00	126.10	12,92,462
Oct 2009	136.35	−9.1%	150.00	180.00	134.30	17,67,208
Sep 2009	150.05	+4.7%	145.80	153.60	130.50	12,52,541
Aug 2009	143.30	+0.5%	138.35	156.45	121.40	11,87,928
Jul 2009	142.65	+15.0%	130.00	151.50	116.00	12,09,494
Jun 2009	124.05	+10.3%	118.15	147.30	112.50	14,02,028
May 2009	112.50	+63.4%	70.50	112.50	65.00	11,90,078
Apr 2009	68.85	+47.7%	46.95	79.50	39.00	19,35,884
Mar 2009	46.60	+17.1%	39.00	54.90	35.65	14,23,845
Feb 2009	39.80	−17.7%	48.00	55.30	38.60	20,50,203
Jan 2009	48.35	−2.4%	49.10	69.90	45.10	8,68,267
Dec 2008	49.55	+20.9%	41.00	58.80	39.00	10,70,041
Nov 2008	41.00	−28.0%	59.45	75.00	36.50	4,27,802
Oct 2008	56.95	−48.2%	108.50	118.10	45.60	7,60,304
Sep 2008	110.00	−25.1%	146.00	154.00	100.00	3,76,220
Aug 2008	146.90	−20.8%	180.00	214.80	144.00	4,51,458
Jul 2008	185.40	−9.4%	201.25	218.90	172.10	7,29,093
Jun 2008	204.55	−25.6%	265.00	285.00	193.00	1,44,138
May 2008	275.05	−17.9%	353.50	360.00	256.50	1,74,575
Apr 2008	335.15	+0.4%	336.00	380.00	276.65	74,951
Mar 2008	333.85	−19.0%	417.00	417.00	292.00	1,89,772
Feb 2008	412.35	−3.0%	415.00	465.00	354.05	5,58,995
Jan 2008	425.00	−11.3%	467.00	599.50	366.45	14,35,768
Dec 2007	479.10	+30.6%	369.00	520.00	355.00	7,76,290
Nov 2007	366.90	+14.7%	322.15	380.00	260.75	12,34,893
Oct 2007	319.85	+15.1%	283.00	345.00	255.00	16,55,277
Sep 2007	278.00	+1.1%	278.00	300.00	249.20	13,54,806
Aug 2007	275.05	−1.4%	260.00	279.90	240.00	7,04,926
Jul 2007	278.95	+13.9%	257.25	295.00	245.00	13,94,572
Jun 2007	245.00	+4.5%	236.50	245.00	213.10	11,76,864
May 2007	234.35	+26.5%	189.70	239.80	178.50	8,04,028
Apr 2007	185.20	0.0%	180.00	201.00	165.50	2,08,956
Mar 2007	185.15	−18.5%	215.90	218.00	169.00	3,87,892
Feb 2007	227.20	−11.1%	256.00	258.00	215.70	4,97,842
Jan 2007	255.45	–	250.00	272.70	235.20	6,07,142

₹ 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	131.76	134.89	129.41	131.16	131.00	94,214	60.0%
28 Oct 2026	131.82	135.64	130.11	132.79	132.68	1,41,972	40.6%
27 Oct 2026	126.74	136.00	126.74	132.80	132.74	2,83,554	47.7%
26 Oct 2026	128.50	132.40	125.40	126.74	128.09	1,08,431	37.5%
23 Oct 2026	136.00	136.98	125.89	128.48	129.27	3,55,458	47.9%
22 Oct 2026	139.00	141.28	136.21	137.66	138.64	1,25,444	45.2%
21 Oct 2026	148.00	148.22	139.00	141.32	141.56	2,27,455	53.0%
19 Oct 2026	150.50	150.91	146.11	147.26	148.16	70,334	56.8%
16 Oct 2026	151.55	152.98	149.54	150.50	151.00	56,731	44.1%
15 Oct 2026	153.70	154.45	150.50	150.75	151.35	66,794	57.2%
14 Oct 2026	150.10	155.60	150.10	152.72	152.84	1,31,894	37.8%
13 Oct 2026	152.00	154.85	147.60	151.26	150.41	1,58,346	43.5%
12 Oct 2026	153.69	162.95	150.30	151.67	156.96	4,38,115	31.4%
9 Oct 2026	156.16	156.16	150.00	152.18	152.47	2,37,139	40.7%
8 Oct 2026	160.02	160.32	152.51	153.72	154.89	1,40,256	55.4%
7 Oct 2026	162.25	162.33	159.10	160.02	160.50	79,572	54.9%
6 Oct 2026	159.99	165.00	159.99	162.63	162.18	1,18,985	56.6%
5 Oct 2026	159.31	165.90	156.10	158.29	158.68	1,53,588	37.1%
1 Oct 2026	161.86	167.30	155.41	159.31	160.58	2,55,283	41.5%
30 Sep 2026	161.00	164.91	159.50	161.02	162.74	99,740	43.4%
29 Sep 2026	160.00	165.00	158.98	162.07	162.14	1,05,856	53.8%
28 Sep 2026	163.00	165.44	160.23	161.42	161.98	1,14,032	65.7%

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
18 Jul 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.