The Ugar Sugar Works share price history

NSE: UGARSUGARBSE: 530363Agricultural Food & other ProductsSmall Cap

The Ugar Sugar Works Limited · Face value ₹1 · Listed Oct 2001 on BSE, Aug 2010 on NSE

₹41.12₹2.16 (4.99%)BSE ₹41.24

Share price at the NSE close on 30 Oct 2026. Previous close ₹43.28.

30 Oct: open ₹43.28, high ₹44.95, low ₹41.12

52-week range of traded prices to 30 Oct 2026

₹33.75Low, 27 Feb 2026₹66.77High, 28 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹463 Cr1,907th largest listed
P/E: 16.74
P/B: 2.30
Dividend yield: 0.24%
ROE: 14.8%
ROCE: 13.3%
Debt to equity: 2.22
Volume, NSE: 98,154

The Ugar Sugar Works share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

The Ugar Sugar Works' share price is on record from 2 Jan 2007, when it closed at ₹16.20, to 30 Oct 2026. Its highest close was ₹134.45 on 31 Jul 2023 and its lowest ₹7.40 on 14 Jul 2015. 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 far	41.12	−4.4%	64.03	35.36	42.55	66.77	33.75	9,41,31,720
2025	43.01	−37.5%	67.92	39.73	69.10	70.74	38.91	6,66,51,208
2024	68.87	−15.9%	94.70	65.80	81.55	99.40	64.05	10,61,12,050
2023	81.90	−20.3%	134.45	79.40	102.90	135.90	77.55	16,78,92,750
2022	102.75	+241.9%	108.55	30.15	30.70	115.85	29.90	26,32,87,061
2021	30.05	+78.9%	38.15	15.10	16.80	40.05	15.00	13,83,31,096
2020	16.80	+28.7%	18.35	8.80	12.90	19.80	8.25	5,83,52,997
2019	13.05	+0.8%	16.50	11.80	12.85	17.80	11.50	2,60,47,725
2018	12.95	−52.3%	28.15	11.70	27.55	28.65	11.50	3,00,40,534
2017	27.15	+7.5%	41.00	22.40	25.80	43.10	21.80	9,86,89,965
2016	25.25	+95.0%	69.75	10.85	13.40	73.20	10.55	19,13,01,362
2015	12.95	+41.5%	13.75	7.40	9.40	14.40	7.35	21,93,012
2014	9.15	−9.0%	16.55	9.00	10.05	17.45	8.30	65,97,081
2013	10.05	−21.8%	13.55	9.95	12.85	15.70	9.45	48,90,516
2012	12.85	+25.4%	16.90	10.15	9.90	17.90	9.65	43,91,088
2011	10.25	−50.4%	20.60	10.05	21.65	22.20	9.50	49,95,562
2010BSE close	20.65	−2.4%	25.80	13.15	21.75	27.85	13.00	2,01,35,107
2009BSE close	21.15	+71.5%	30.90	11.94	12.98	33.35	11.44	3,58,34,198
2008BSE close	12.33	−42.7%	26.35	7.96	22.50	27.65	7.02	1,31,13,437
2007BSE close	21.52	–	22.46	11.04	16.00	23.52	9.49	2,35,06,779

₹ 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	41.12	−28.2%	56.90	61.50	40.00	30,72,447
Sep 2026	57.26	+3.0%	55.99	66.77	48.49	4,06,91,423
Aug 2026	55.59	+36.6%	40.61	62.10	40.55	2,25,95,291
Jul 2026	40.69	−0.5%	41.25	44.65	38.72	31,06,811
Jun 2026	40.91	−1.2%	41.42	43.25	36.71	35,04,457
May 2026	41.42	−5.7%	44.25	46.50	40.01	40,47,101
Apr 2026	43.93	+12.1%	39.19	46.14	38.50	73,03,208
Mar 2026	39.19	+7.1%	35.96	41.89	34.81	54,52,464
Feb 2026	36.59	−3.6%	38.50	38.94	33.75	19,35,222
Jan 2026	37.96	−11.7%	42.55	43.13	35.81	24,23,296
Dec 2025	43.01	+6.0%	40.20	45.76	40.10	36,37,459
Nov 2025	40.57	−4.7%	43.00	43.10	39.90	16,86,787
Oct 2025	42.59	−0.2%	43.30	44.64	41.70	25,33,642
Sep 2025	42.66	+3.0%	41.50	48.85	41.29	42,41,587
Aug 2025	41.41	−7.7%	44.80	45.43	38.91	28,68,218
Jul 2025	44.88	−11.3%	50.80	51.83	44.06	44,25,316
Jun 2025	50.62	+6.7%	47.41	52.50	44.77	63,59,117
May 2025	47.43	+10.2%	43.26	52.47	39.51	84,04,612
Apr 2025	43.05	−5.4%	45.55	49.50	39.06	62,91,176
Mar 2025	45.52	−2.2%	46.78	49.80	42.25	79,08,373
Feb 2025	46.56	−9.0%	51.12	53.48	43.50	56,54,200
Jan 2025	51.18	−25.7%	69.10	70.74	46.00	1,26,40,721
Dec 2024	68.87	−9.8%	76.90	77.71	67.21	34,17,699
Nov 2024	76.35	−4.1%	79.80	83.19	70.11	30,16,273
Oct 2024	79.62	−9.1%	87.66	92.35	69.56	67,08,690
Sep 2024	87.60	+2.6%	85.79	93.15	80.83	1,29,10,499
Aug 2024	85.38	+0.5%	85.01	91.99	75.25	1,11,77,003
Jul 2024	84.96	+4.0%	81.99	86.60	74.34	99,14,751
Jun 2024	81.71	+13.7%	75.40	89.90	65.20	1,53,24,339
May 2024	71.85	−9.8%	79.55	80.50	68.30	37,36,373
Apr 2024	79.70	+21.1%	66.35	85.00	66.35	1,00,03,857
Mar 2024	65.80	−18.1%	80.95	82.25	64.05	64,80,989
Feb 2024	80.30	−0.1%	80.80	99.40	79.15	1,66,93,418
Jan 2024	80.35	−1.9%	81.55	83.45	76.00	67,28,159
Dec 2023	81.90	−9.1%	90.90	91.20	77.55	1,32,01,112
Nov 2023	90.10	−5.3%	95.85	101.90	86.90	85,94,856
Oct 2023	95.10	−12.7%	108.75	113.70	90.10	82,32,698
Sep 2023	108.95	+2.0%	106.80	120.20	103.95	1,38,03,489
Aug 2023	106.80	−20.6%	135.60	135.90	102.20	1,21,84,722
Jul 2023	134.45	+8.3%	124.95	134.90	120.35	1,14,87,644
Jun 2023	124.10	+12.1%	111.35	132.00	109.00	2,35,57,873
May 2023	110.75	+3.4%	107.55	119.00	102.25	1,90,41,488
Apr 2023	107.15	+15.6%	93.05	111.80	92.55	1,56,28,176
Mar 2023	92.70	+2.8%	90.90	104.00	85.10	1,12,88,634
Feb 2023	90.20	−7.3%	98.00	103.40	86.20	1,20,14,699
Jan 2023	97.35	−5.3%	102.90	110.00	93.00	1,88,57,359
Dec 2022	102.75	+13.2%	90.75	115.85	76.75	5,33,89,887
Nov 2022	90.75	+18.1%	77.60	93.75	73.00	2,25,39,912
Oct 2022	76.85	+26.3%	60.80	80.00	59.25	1,36,58,693
Sep 2022	60.85	+7.0%	56.70	71.00	56.10	1,37,75,814
Aug 2022	56.85	−3.3%	59.30	62.30	52.55	1,04,29,772
Jul 2022	58.80	+21.1%	48.80	60.50	47.10	62,50,563
Jun 2022	48.55	−8.0%	54.00	56.50	43.10	48,85,909
May 2022	52.80	−23.6%	67.10	71.80	48.70	1,05,78,150
Apr 2022	69.15	+0.9%	68.45	83.95	67.55	1,87,07,483
Mar 2022	68.50	+50.2%	46.40	86.75	44.10	5,28,17,119
Feb 2022	45.60	+37.8%	33.55	55.05	32.50	4,01,24,516
Jan 2022	33.10	+10.1%	30.70	35.80	29.90	1,61,29,243
Dec 2021	30.05	+16.2%	26.40	33.85	25.70	81,27,069
Nov 2021	25.85	−4.4%	27.05	30.05	25.20	28,40,634
Oct 2021	27.05	−6.7%	29.20	33.20	26.40	45,59,736
Sep 2021	29.00	+4.7%	28.15	29.20	25.60	31,38,412
Aug 2021	27.70	−17.4%	33.80	34.35	25.90	72,72,466
Jul 2021	33.55	−6.5%	37.00	40.05	32.35	2,52,01,426
Jun 2021	35.90	+23.2%	29.15	35.95	27.70	2,37,56,348
May 2021	29.15	+22.2%	25.50	35.90	23.90	3,13,48,383
Apr 2021	23.85	+37.5%	17.25	25.85	16.45	1,51,11,658
Mar 2021	17.35	+4.5%	16.60	20.45	16.00	78,77,660
Feb 2021	16.60	+6.8%	15.40	17.40	15.05	37,38,267
Jan 2021	15.55	−7.4%	16.80	19.00	15.00	53,59,037
Dec 2020	16.80	+15.5%	14.55	19.80	13.95	1,35,02,203
Nov 2020	14.55	+6.6%	13.85	15.10	13.10	34,49,858
Oct 2020	13.65	−5.2%	14.45	15.45	13.25	29,93,616
Sep 2020	14.40	−1.0%	14.55	16.85	13.80	38,25,877
Aug 2020	14.55	+8.2%	13.45	17.00	13.35	59,61,563
Jul 2020	13.45	−4.6%	14.10	15.90	13.15	49,88,267
Jun 2020	14.10	+15.6%	12.35	15.60	12.05	68,61,372
May 2020	12.20	−7.2%	13.15	13.40	11.50	17,09,670
Apr 2020	13.15	+21.2%	11.05	16.20	10.00	44,14,239
Mar 2020	10.85	−16.2%	13.00	14.10	8.25	23,06,254
Feb 2020	12.95	−9.8%	14.65	15.45	12.50	22,91,813
Jan 2020	14.35	+10.0%	12.90	16.20	12.90	60,48,265
Dec 2019	13.05	+0.4%	13.10	13.60	11.90	33,69,958
Nov 2019	13.00	+5.7%	14.45	14.75	12.60	37,41,804
Oct 2019	12.30	−3.1%	12.75	13.35	11.50	9,06,576
Sep 2019	12.70	+2.4%	12.35	14.15	12.10	12,10,052
Aug 2019	12.40	−3.9%	12.70	13.30	11.50	12,88,305
Jul 2019	12.90	−8.2%	15.30	16.60	12.10	29,99,587
Jun 2019	14.05	−11.4%	15.80	16.50	13.15	19,10,553
May 2019	15.85	+11.2%	14.15	16.90	13.20	32,23,402
Apr 2019	14.25	−10.9%	16.30	17.65	14.05	14,70,251
Mar 2019	16.00	+2.6%	15.80	16.90	14.50	20,11,899
Feb 2019	15.60	+25.8%	12.50	17.80	12.10	31,52,735
Jan 2019	12.40	−4.2%	12.85	14.45	12.40	7,62,603
Dec 2018	12.95	+0.8%	13.45	13.60	12.30	4,54,364
Nov 2018	12.85	−12.3%	15.15	15.75	12.30	8,35,601
Oct 2018	14.65	+3.2%	13.50	17.30	13.00	9,03,649
Sep 2018	14.20	+8.4%	12.70	21.00	12.50	80,40,175
Aug 2018	13.10	+9.6%	12.10	15.15	11.75	13,42,500
Jul 2018	11.95	−12.5%	13.80	13.95	11.50	17,94,460
Jun 2018	13.65	−11.9%	16.20	16.70	13.40	21,89,012
May 2018	15.50	−2.8%	16.00	18.10	12.50	27,45,823
Apr 2018	15.95	+2.6%	16.55	19.50	15.15	18,79,302
Mar 2018	15.55	−20.7%	19.70	20.00	15.05	36,95,354
Feb 2018	19.60	−15.7%	23.25	24.00	19.15	22,82,674
Jan 2018	23.25	−14.4%	27.55	28.65	22.75	38,77,620
Dec 2017	27.15	−0.7%	28.00	32.80	26.50	65,88,565
Nov 2017	27.35	+18.9%	23.55	29.10	21.80	86,69,868
Oct 2017	23.00	−1.3%	23.40	25.70	22.60	33,34,614
Sep 2017	23.30	+0.9%	23.25	24.90	22.25	38,32,100
Aug 2017	23.10	−16.3%	27.70	29.90	22.25	76,95,330
Jul 2017	27.60	+11.3%	26.00	30.45	25.00	90,76,763
Jun 2017	24.80	−10.8%	27.80	28.90	23.90	59,43,320
May 2017	27.80	−16.6%	34.00	34.65	26.30	84,11,189
Apr 2017	33.35	+3.1%	32.95	36.75	31.80	68,50,995
Mar 2017	32.35	−7.0%	35.30	37.60	30.05	74,62,971
Feb 2017	34.80	+6.3%	32.95	43.10	31.95	1,66,38,084
Jan 2017	32.75	+29.7%	25.80	38.65	24.80	1,41,86,166
Dec 2016	25.25	−8.3%	27.55	28.20	22.00	79,87,096
Nov 2016	27.55	−34.3%	41.45	41.95	25.15	1,46,64,889
Oct 2016	41.95	+1.0%	41.95	48.85	36.10	1,12,56,132
Sep 2016	41.55	+4.8%	39.20	47.30	34.60	1,34,60,912
Aug 2016	39.65	−43.2%	72.50	73.20	36.10	2,32,77,247
Jul 2016	69.75	+32.6%	52.70	71.65	48.35	2,77,04,646
Jun 2016	52.60	+87.9%	28.40	63.40	27.50	7,38,57,437
May 2016	28.00	+20.7%	23.20	35.45	23.05	1,04,43,262
Apr 2016	23.20	+43.7%	17.00	27.20	16.60	65,95,097
Mar 2016	16.15	+27.2%	12.30	17.25	12.00	14,97,029
Feb 2016	12.70	−4.2%	13.50	13.50	10.55	1,09,047
Jan 2016	13.25	+2.3%	13.40	15.00	12.50	4,48,568
Dec 2015	12.95	+6.1%	11.60	13.45	11.40	1,59,770
Nov 2015	12.20	+9.9%	10.60	14.40	9.95	5,52,224
Oct 2015	11.10	+26.9%	8.40	11.35	8.40	2,98,737
Sep 2015	8.75	+6.1%	8.50	9.25	7.75	77,383
Aug 2015	8.25	+5.8%	7.65	9.30	7.60	1,78,313
Jul 2015	7.80	+4.0%	7.50	8.25	7.35	94,405
Jun 2015	7.50	−7.4%	7.80	8.45	7.45	61,841
May 2015	8.10	−1.2%	8.50	8.50	7.50	86,790
Apr 2015	8.20	+7.9%	7.95	8.70	7.60	93,394
Mar 2015	7.60	−16.0%	9.15	9.20	7.40	2,74,252
Feb 2015	9.05	−0.5%	9.00	9.85	8.90	1,12,294
Jan 2015	9.10	−0.5%	9.40	9.70	8.85	2,03,609
Dec 2014	9.15	−8.5%	10.00	10.50	9.00	2,27,423
Nov 2014	10.00	−5.7%	11.10	11.10	9.75	2,79,581
Oct 2014	10.60	+1.0%	10.25	11.20	9.70	1,75,747
Sep 2014	10.50	−9.5%	11.05	11.95	10.25	2,28,169
Aug 2014	11.60	−5.3%	11.70	12.90	10.50	2,01,958
Jul 2014	12.25	−14.9%	14.30	14.85	11.50	2,52,329
Jun 2014	14.40	−2.4%	14.15	17.40	13.80	12,81,862
May 2014	14.75	+37.9%	10.70	17.45	9.50	21,82,301
Apr 2014	10.70	+1.9%	10.90	12.20	10.35	5,65,892
Mar 2014	10.50	+14.8%	9.10	11.10	9.05	5,82,462
Feb 2014	9.15	−1.1%	9.30	9.60	8.30	2,07,606
Jan 2014	9.25	−8.0%	10.05	10.30	9.00	4,11,751
Dec 2013	10.05	−4.7%	10.90	11.35	9.90	5,18,724
Nov 2013	10.55	−4.1%	10.90	12.10	10.05	10,37,540
Oct 2013	11.00	+8.9%	10.40	13.50	9.85	9,76,648
Sep 2013	10.10	−2.4%	10.30	11.90	9.65	1,84,576
Aug 2013	10.35	+0.5%	10.30	11.45	9.45	1,66,030
Jul 2013	10.30	0.0%	10.60	14.50	10.15	5,76,012
Jun 2013	10.30	−8.0%	11.05	12.20	9.95	1,26,652
May 2013	11.20	−0.9%	11.05	13.30	10.85	1,34,445
Apr 2013	11.30	+10.8%	10.45	14.00	10.15	4,72,073
Mar 2013	10.20	−12.4%	11.50	12.15	9.50	1,46,065
Feb 2013	11.65	−7.9%	12.70	13.50	11.25	3,17,530
Jan 2013	12.65	−1.6%	12.85	15.70	11.90	2,34,221
Dec 2012	12.85	−6.2%	13.70	14.55	12.40	3,08,123
Nov 2012	13.70	−4.9%	14.25	14.55	13.10	1,83,004
Oct 2012	14.40	−2.4%	14.60	15.10	13.25	3,07,949
Sep 2012	14.75	+3.5%	14.40	15.80	13.95	3,60,541
Aug 2012	14.25	−10.4%	15.90	17.55	13.80	8,24,031
Jul 2012	15.90	+32.0%	12.05	17.90	12.05	12,14,953
Jun 2012	12.05	+3.9%	11.60	12.40	10.65	96,850
May 2012	11.60	−0.4%	11.90	13.50	11.10	1,27,169
Apr 2012	11.65	−1.3%	12.95	14.00	11.05	80,485
Mar 2012	11.80	−7.8%	12.70	15.55	11.35	1,44,628
Feb 2012	12.80	0.0%	13.00	15.90	12.50	4,23,116
Jan 2012	12.80	+24.9%	9.90	13.50	9.65	3,20,239
Dec 2011	10.25	−10.9%	11.60	12.00	9.50	1,49,467
Nov 2011	11.50	−11.2%	12.90	13.20	11.00	2,56,168
Oct 2011	12.95	+2.8%	13.05	13.90	12.05	1,23,909
Sep 2011	12.60	−2.7%	12.60	15.30	12.30	1,81,124
Aug 2011	12.95	−15.9%	15.45	15.45	11.95	3,81,509
Jul 2011	15.40	+3.0%	14.85	18.00	14.65	4,05,175
Jun 2011	14.95	+7.6%	14.05	16.35	13.15	3,75,390
May 2011	13.90	−10.3%	16.30	17.45	13.35	2,01,848
Apr 2011	15.50	−0.6%	15.30	19.00	15.30	2,88,905
Mar 2011	15.60	+0.3%	15.05	16.45	14.35	2,45,481
Feb 2011	15.55	−7.4%	16.80	19.00	14.85	9,29,874
Jan 2011	16.80	−18.6%	21.65	22.20	16.50	14,56,712
Dec 2010	20.65	+16.7%	18.05	22.20	15.80	24,11,331
Nov 2010	17.70	+4.1%	17.00	21.10	16.30	20,35,614
Oct 2010	17.00	−5.6%	18.00	19.15	15.80	14,92,228
Sep 2010	18.00	+20.0%	15.05	18.95	13.25	9,81,955
Aug 2010BSE close	15.00	+4.2%	14.95	16.80	13.80	6,88,988
Jul 2010BSE close	14.40	−6.4%	15.30	16.30	14.40	6,53,488
Jun 2010BSE close	15.38	+10.3%	14.10	16.76	13.82	9,39,177
May 2010BSE close	13.95	−7.6%	15.15	15.50	13.00	9,88,015
Apr 2010BSE close	15.10	−6.2%	16.50	17.00	14.55	9,14,988
Mar 2010BSE close	16.10	−14.8%	19.65	20.90	15.00	35,39,350
Feb 2010BSE close	18.90	−12.7%	22.00	23.35	18.30	15,71,713
Jan 2010BSE close	21.65	+2.4%	21.75	27.85	21.05	39,18,260
Dec 2009BSE close	21.15	+1.0%	21.55	23.40	20.55	13,76,661
Nov 2009BSE close	20.95	−6.1%	23.35	23.40	20.25	12,27,262
Oct 2009BSE close	22.30	−9.0%	24.10	25.25	19.25	17,14,233
Sep 2009BSE close	24.50	−5.6%	28.55	28.55	23.25	12,28,700
Aug 2009BSE close	25.95	+10.4%	23.20	31.40	21.65	69,15,813
Jul 2009BSE close	23.50	+4.2%	21.50	24.60	18.50	26,28,358
Jun 2009BSE close	22.55	−18.6%	28.50	30.40	19.55	73,90,603
May 2009BSE close	27.70	+72.9%	17.50	33.35	16.05	81,83,891
Apr 2009BSE close	16.02	+16.1%	14.00	21.00	13.75	24,07,278
Mar 2009BSE close	13.80	−3.1%	14.50	15.50	13.05	8,40,432
Feb 2009BSE close	14.24	−4.8%	15.05	18.89	14.05	11,10,243
Jan 2009BSE close	14.96	+21.3%	12.98	15.46	11.44	8,10,724
Dec 2008BSE close	12.33	+44.7%	8.65	12.99	7.02	10,03,678
Nov 2008BSE close	8.52	−29.3%	12.35	13.20	8.02	4,85,120
Oct 2008BSE close	12.05	−23.2%	15.85	16.30	9.95	8,36,963
Sep 2008BSE close	15.70	−33.9%	23.30	24.45	14.45	8,01,629
Aug 2008BSE close	23.75	+8.9%	21.25	27.65	21.20	23,68,997
Jul 2008BSE close	21.80	+40.2%	15.30	22.45	14.60	10,99,650
Jun 2008BSE close	15.55	−10.1%	17.30	18.85	15.25	7,19,853
May 2008BSE close	17.30	−3.3%	18.05	18.85	16.50	7,21,172
Apr 2008BSE close	17.89	+22.5%	15.50	21.00	14.01	11,19,459
Mar 2008BSE close	14.60	−12.6%	16.50	17.80	12.30	8,74,237
Feb 2008BSE close	16.70	+7.1%	15.75	18.80	13.85	6,29,011
Jan 2008BSE close	15.60	−27.5%	22.50	22.55	14.60	24,53,668
Dec 2007BSE close	21.52	+53.7%	14.00	23.52	13.02	59,77,025
Nov 2007BSE close	14.00	+10.2%	12.57	14.58	11.02	16,39,087
Oct 2007BSE close	12.70	−13.5%	14.00	15.50	11.50	14,52,177
Sep 2007BSE close	14.69	+22.4%	11.56	18.50	11.00	40,58,490
Aug 2007BSE close	12.00	−0.7%	12.39	13.00	9.49	7,77,916
Jul 2007BSE close	12.09	−7.2%	13.80	13.85	11.90	11,69,659
Jun 2007BSE close	13.03	+4.4%	12.23	13.74	11.85	8,43,473
May 2007BSE close	12.48	+3.6%	12.05	13.45	11.80	10,41,767
Apr 2007BSE close	12.05	−6.8%	12.95	15.40	11.85	13,07,308
Mar 2007BSE close	12.93	−4.4%	14.00	14.40	10.10	13,20,802
Feb 2007BSE close	13.53	−1.6%	13.30	15.20	12.00	13,07,147
Jan 2007BSE close	13.75	–	16.00	18.05	13.00	26,11,928

₹ 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
30 Oct 2026	43.28	44.95	41.12	41.12	42.06	98,154	–
29 Oct 2026	41.72	43.30	40.00	43.28	42.23	1,15,899	–
28 Oct 2026	41.35	42.89	41.29	41.29	41.64	1,73,851	–
27 Oct 2026	44.98	45.89	43.35	43.46	44.55	2,24,778	–
26 Oct 2026	45.98	45.98	44.19	44.19	44.57	2,12,488	–
23 Oct 2026	46.91	48.66	46.51	46.51	46.56	1,74,148	–
22 Oct 2026	50.85	50.85	48.95	48.95	49.03	53,775	–
21 Oct 2026	53.50	54.23	51.52	51.52	51.88	1,35,577	–
19 Oct 2026	55.89	55.89	53.60	54.23	54.22	75,591	–
16 Oct 2026	56.00	57.87	54.89	55.98	55.97	84,790	–
15 Oct 2026	59.60	59.60	56.22	56.73	57.40	94,151	–
14 Oct 2026	58.57	61.00	57.02	58.78	59.37	1,96,454	–
13 Oct 2026	55.11	59.00	55.11	58.57	58.22	2,85,427	–
12 Oct 2026	54.51	57.00	52.10	56.36	54.32	1,73,106	–
9 Oct 2026	54.02	56.98	52.76	54.84	54.60	78,276	–
8 Oct 2026	58.40	58.95	55.53	55.53	56.02	1,93,091	–
7 Oct 2026	59.40	60.99	56.90	58.45	58.38	1,29,567	–
6 Oct 2026	60.89	61.50	58.80	59.26	60.65	2,28,982	–
5 Oct 2026	56.00	58.84	56.00	58.84	58.32	1,82,707	–
1 Oct 2026	56.90	57.00	54.90	56.04	55.64	1,61,635	–
30 Sep 2026	56.50	60.00	55.90	57.26	57.23	3,01,755	–
29 Sep 2026	62.00	62.41	57.20	57.81	59.52	10,13,983	44.7%

Prices in ₹ per share as traded, not adjusted.