Usha Martin Education & Solutions share price history

NSE: UMESLTDBSE: 532398Other Consumer ServicesSmall Cap

Usha Martin Education & Solutions Limited · Face value ₹1 · Listed Dec 2000 on BSE, Jul 2010 on NSE

₹4.27₹0.06 (1.43%)BSE ₹4.21

Share price at the NSE close on 28 Oct 2026. Previous close ₹4.21.

28 Oct: open ₹4.14, high ₹4.44, low ₹4.14

52-week range of traded prices to 28 Oct 2026

₹3.76Low, 18 Sep 2026₹7.14High, 16 Mar 2026

Market cap: ₹11 Cr4,391st largest listed
P/E: Owners' profit not stated
P/B: 4.60
Dividend yield: Nonein the last 12 months
ROCE: 16.4%
Debt to equity: 0.09
Volume, NSE: 9,81387.1% delivered

Usha Martin Education & Solutions share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Usha Martin Education & Solutions' share price is on record from 2 Jan 2007, when it closed at ₹5.24, to 28 Oct 2026. Its highest close was ₹65.20 on 7 Apr 2010 and its lowest ₹0.70 on 18 May 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 far	4.27	−15.1%	6.91	3.94	5.05	7.14	3.76	1,13,02,651
2025	5.03	−26.5%	7.08	4.88	7.03	7.43	4.16	72,14,536
2024	6.84	+10.3%	10.26	4.65	6.00	10.26	4.55	1,68,11,038
2023	6.20	+31.9%	7.65	3.15	4.80	8.00	3.05	1,44,32,117
2022	4.70	−35.2%	7.20	2.65	7.60	7.60	2.65	64,57,477
2021	7.25	+168.5%	7.60	2.80	2.75	7.95	2.75	1,28,47,636
2020	2.70	+157.1%	2.70	0.70	1.00	2.70	0.70	17,17,477
2019	1.05	−38.2%	2.00	0.75	1.65	2.10	0.75	4,95,550
2018	1.70	0.0%	1.80	0.80	1.70	1.85	0.80	12,74,013
2017	1.70	−27.7%	3.20	1.40	2.45	3.20	1.35	4,94,262
2016	2.35	−21.7%	3.30	2.25	3.00	3.30	2.25	89,876
2015	3.00	−9.1%	4.80	2.65	3.25	5.10	2.45	9,03,473
2014	3.30	−19.5%	7.25	2.85	4.15	7.40	2.80	10,49,469
2013	4.10	−61.5%	10.25	3.70	10.15	10.65	3.70	2,09,452
2012	10.65	−9.4%	15.45	8.40	11.15	15.80	8.10	17,02,712
2011	11.75	−69.4%	40.60	11.20	38.90	42.45	11.20	25,15,273
2010BSE close	38.40	+104.8%	65.20	19.65	19.55	68.45	19.00	2,01,72,486
2009BSE close	18.75	+567.3%	25.55	2.80	2.90	26.80	2.72	48,95,732
2008BSE close	2.81	−76.3%	15.13	2.75	12.46	15.88	2.75	46,69,591
2007BSE close	11.87	–	11.87	5.06	5.05	11.87	4.84	73,45,499

₹ 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	4.27	−4.9%	4.53	5.14	4.11	4,98,572
Sep 2026	4.49	−17.6%	5.56	5.56	3.76	12,50,018
Aug 2026	5.45	−0.2%	5.51	6.51	4.80	8,90,095
Jul 2026	5.46	−6.2%	6.11	6.61	5.14	5,15,035
Jun 2026	5.82	+0.7%	5.80	5.99	5.23	10,93,040
May 2026	5.78	−2.9%	6.00	6.28	4.51	11,50,734
Apr 2026	5.95	−9.2%	6.55	7.08	5.63	8,53,425
Mar 2026	6.55	+59.8%	4.10	7.14	3.88	37,45,389
Feb 2026	4.10	−10.9%	4.59	4.92	4.00	9,04,715
Jan 2026	4.60	−8.5%	5.05	5.25	4.31	4,01,628
Dec 2025	5.03	+3.1%	5.00	6.00	4.16	8,50,246
Nov 2025	4.88	−5.2%	5.24	6.08	4.78	11,14,683
Oct 2025	5.15	−8.2%	5.52	6.10	5.00	9,16,136
Sep 2025	5.61	−4.6%	5.98	5.99	5.18	6,11,931
Aug 2025	5.88	−2.3%	6.14	6.41	5.23	3,85,230
Jul 2025	6.02	+1.3%	5.94	6.83	5.46	7,44,322
Jun 2025	5.94	+1.2%	5.99	6.00	5.43	3,07,882
May 2025	5.87	−3.6%	6.19	6.19	5.11	2,78,020
Apr 2025	6.09	+21.6%	4.85	6.97	4.81	3,94,845
Mar 2025	5.01	−10.7%	5.83	5.83	4.96	3,92,686
Feb 2025	5.61	−20.8%	7.40	7.43	5.61	5,09,274
Jan 2025	7.08	+3.5%	7.03	7.24	5.76	7,09,281
Dec 2024	6.84	−4.9%	7.45	8.35	6.79	14,28,596
Nov 2024	7.19	−13.4%	8.71	9.13	6.32	13,02,958
Oct 2024	8.30	+26.3%	6.57	8.30	6.03	12,20,801
Sep 2024	6.57	−16.6%	8.27	8.27	5.91	16,55,295
Aug 2024	7.88	−11.2%	8.69	8.69	6.76	4,04,719
Jul 2024	8.87	+68.3%	5.21	10.26	5.09	38,53,388
Jun 2024	5.27	+5.4%	5.25	5.63	4.80	9,56,337
May 2024	5.00	−9.9%	5.65	5.65	4.70	8,55,977
Apr 2024	5.55	+19.4%	4.55	5.80	4.55	8,33,794
Mar 2024	4.65	−21.2%	6.15	6.25	4.65	9,40,854
Feb 2024	5.90	−2.5%	6.25	7.00	5.70	16,89,796
Jan 2024	6.05	−2.4%	6.00	6.70	5.70	16,68,523
Dec 2023	6.20	+15.9%	5.30	6.40	5.00	5,92,175
Nov 2023	5.35	+8.1%	4.85	6.35	4.55	3,01,541
Oct 2023	4.95	−28.8%	6.85	6.85	4.95	1,49,733
Sep 2023	6.95	+63.5%	4.45	8.00	4.15	64,26,399
Aug 2023	4.25	+26.9%	3.45	4.80	3.10	26,12,065
Jul 2023	3.35	−4.3%	3.60	3.70	3.15	9,15,783
Jun 2023	3.50	−4.1%	3.70	4.30	3.15	11,60,188
May 2023	3.65	−8.8%	3.85	4.15	3.50	2,84,865
Apr 2023	4.00	+27.0%	3.10	4.75	3.10	5,26,262
Mar 2023	3.15	−8.7%	3.45	4.30	3.05	4,77,755
Feb 2023	3.45	−27.4%	4.85	4.90	3.25	5,29,014
Jan 2023	4.75	+1.1%	4.80	5.30	4.55	4,56,337
Dec 2022	4.70	−16.1%	5.35	5.55	4.40	6,10,709
Nov 2022	5.60	+31.8%	4.55	6.10	3.70	20,61,507
Oct 2022	4.25	0.0%	4.30	4.60	3.60	4,43,421
Sep 2022	4.25	−7.6%	4.70	5.25	4.00	7,16,122
Aug 2022	4.60	−18.6%	5.90	5.90	4.50	4,43,172
Jul 2022	5.65	+61.4%	3.35	5.95	2.90	7,57,075
Jun 2022	3.50	−44.0%	5.95	5.95	3.50	17,985
May 2022	6.25	−8.8%	6.55	6.55	6.25	2,602
Apr 2022	6.85	+67.1%	4.30	7.55	4.30	9,36,861
Mar 2022	4.10	+22.4%	3.20	4.10	2.65	3,29,584
Feb 2022	3.35	−41.7%	5.50	5.50	3.35	3,962
Jan 2022	5.75	−20.7%	7.60	7.60	5.75	1,34,477
Dec 2021	7.25	+28.3%	5.85	7.25	4.90	27,66,783
Nov 2021	5.65	+15.3%	4.70	6.25	4.25	12,50,504
Oct 2021	4.90	+22.5%	4.10	5.40	3.55	16,64,474
Sep 2021	4.00	+11.1%	3.70	4.60	3.30	19,70,626
Aug 2021	3.60	−11.1%	4.25	4.85	3.20	7,12,272
Jul 2021	4.05	−9.0%	4.45	4.85	3.80	5,36,574
Jun 2021	4.45	+1.1%	4.60	5.45	4.00	15,02,210
May 2021	4.40	+46.7%	3.00	4.40	2.80	5,19,364
Apr 2021	3.00	−11.8%	3.55	3.70	2.85	3,84,155
Mar 2021	3.40	−6.8%	3.50	4.70	2.90	7,60,686
Feb 2021	3.65	−42.5%	6.65	7.95	3.65	3,09,509
Jan 2021	6.35	+135.2%	2.75	6.35	2.75	4,70,479
Dec 2020	2.70	+116.0%	1.30	2.70	1.20	2,21,026
Nov 2020	1.25	−7.4%	1.40	1.40	1.20	2,10,939
Oct 2020	1.35	+28.6%	1.05	1.40	1.05	2,08,433
Sep 2020	1.05	−4.5%	1.15	1.25	1.05	67,265
Aug 2020	1.10	−21.4%	1.35	1.35	1.05	58,443
Jul 2020	1.40	−6.7%	1.55	1.55	1.40	21,221
Jun 2020	1.50	+87.5%	0.85	1.50	0.80	2,66,885
May 2020	0.80	−5.9%	0.80	0.90	0.70	4,54,338
Apr 2020	0.85	−5.6%	0.90	0.95	0.75	22,609
Mar 2020	0.90	+12.5%	0.85	1.00	0.85	19,482
Feb 2020	0.80	−11.1%	0.90	0.90	0.75	30,169
Jan 2020	0.90	−14.3%	1.00	1.10	0.85	1,36,667
Dec 2019	1.05	+10.5%	1.00	1.10	0.85	1,87,893
Nov 2019	0.95	0.0%	0.90	1.05	0.85	25,198
Oct 2019	0.95	−5.0%	1.00	1.00	0.75	21,093
Sep 2019	1.00	+11.1%	0.90	1.10	0.80	26,092
Aug 2019	0.90	−18.2%	1.15	1.25	0.85	9,153
Jul 2019	1.10	−35.3%	1.70	1.70	1.00	20,255
Jun 2019	1.70	−10.5%	1.90	2.10	1.70	26,145
May 2019	1.90	+15.2%	1.65	1.95	1.65	42,481
Apr 2019	1.65	+26.9%	1.30	1.65	1.25	1,18,146
Mar 2019	1.30	−10.3%	1.40	1.40	1.20	17,531
Feb 2019	1.45	−12.1%	1.60	1.60	1.45	428
Jan 2019	1.65	−2.9%	1.65	1.65	1.60	1,135
Dec 2018	1.70	−5.6%	1.80	1.80	1.70	3,328
Nov 2018	1.80	0.0%	1.80	1.80	1.80	2,000
Oct 2018	1.80	0.0%	1.80	1.85	1.75	6,451
Sep 2018	1.80	+100.0%	0.95	1.80	0.95	77,979
Aug 2018	0.90	+5.9%	0.85	0.95	0.80	8,466
Jul 2018	0.85	−15.0%	0.95	0.95	0.85	14,625
Jun 2018	1.00	−16.7%	1.15	1.15	0.85	32,190
May 2018	1.20	+4.3%	1.20	1.25	1.00	38,101
Apr 2018	1.15	+9.5%	1.05	1.25	1.00	53,301
Mar 2018	1.05	−4.5%	1.15	1.30	1.00	14,073
Feb 2018	1.10	−24.1%	1.50	1.50	1.00	4,42,077
Jan 2018	1.45	−14.7%	1.70	1.85	1.25	5,81,422
Dec 2017	1.70	−8.1%	1.90	1.90	1.35	1,88,758
Nov 2017	1.85	−22.9%	2.40	2.50	1.70	44,359
Oct 2017	2.40	+9.1%	2.30	2.60	2.30	8,495
Sep 2017	2.20	+10.0%	1.90	2.30	1.80	8,830
Aug 2017	2.00	−7.0%	2.25	2.25	2.00	4,197
Jul 2017	2.15	−2.3%	2.10	2.45	2.05	8,296
Jun 2017	2.20	−2.2%	2.35	2.45	2.20	7,561
May 2017	2.25	0.0%	2.35	2.60	2.25	7,407
Apr 2017	2.25	−8.2%	2.40	2.55	2.25	30,939
Mar 2017	2.45	−7.5%	2.60	2.75	2.20	10,312
Feb 2017	2.65	−13.1%	3.05	3.05	2.65	1,00,102
Jan 2017	3.05	+29.8%	2.45	3.20	2.45	75,006
Dec 2016	2.35	0.0%	2.30	2.50	2.25	9,347
Nov 2016	2.35	−17.5%	2.80	2.80	2.35	733
Oct 2016	2.85	0.0%	2.95	3.15	2.65	8,527
Sep 2016	2.85	+14.0%	2.60	2.90	2.50	13,181
Aug 2016	2.50	−12.3%	2.80	2.80	2.50	5,683
Jul 2016	2.85	−1.7%	2.90	3.00	2.85	10,103
Jun 2016	2.90	+7.4%	2.60	3.25	2.45	9,817
May 2016	2.70	+12.5%	2.50	3.15	2.50	16,696
Apr 2016	2.40	0.0%	2.50	2.50	2.30	2,736
Mar 2016	2.40	−11.1%	2.65	2.65	2.30	2,959
Feb 2016	2.70	−8.5%	3.00	3.15	2.70	3,306
Jan 2016	2.95	−1.7%	3.00	3.30	2.80	6,788
Dec 2015	3.00	+5.3%	2.95	3.05	2.80	7,707
Nov 2015	2.85	−13.6%	3.15	3.30	2.85	3,536
Oct 2015	3.30	−5.7%	3.60	3.60	3.30	1,452
Sep 2015	3.50	0.0%	3.50	3.50	3.50	1,500
Aug 2015	3.50	+11.1%	3.00	3.50	2.75	17,576
Jul 2015	3.15	+10.5%	3.00	3.60	2.60	72,090
Jun 2015	2.85	−8.1%	3.10	3.85	2.45	1,04,087
May 2015	3.10	−28.7%	4.40	4.60	3.05	1,36,758
Apr 2015	4.35	+50.0%	3.00	5.10	2.65	2,72,516
Mar 2015	2.90	−9.4%	3.15	3.65	2.45	82,339
Feb 2015	3.20	−3.0%	3.25	3.80	2.60	1,00,196
Jan 2015	3.30	0.0%	3.25	3.90	3.05	1,03,716
Dec 2014	3.30	−14.3%	3.60	4.70	2.80	1,00,555
Nov 2014	3.85	−14.4%	4.30	5.00	3.55	92,624
Oct 2014	4.50	+3.4%	4.50	4.60	4.00	22,339
Sep 2014	4.35	+7.4%	3.85	6.45	3.85	82,031
Aug 2014	4.05	−11.0%	4.35	5.25	4.00	56,586
Jul 2014	4.55	−28.9%	6.50	7.10	4.55	58,136
Jun 2014	6.40	+25.5%	4.95	7.40	4.95	1,71,180
May 2014	5.10	+59.4%	3.30	5.55	2.80	1,66,545
Apr 2014	3.20	+10.3%	2.90	3.35	2.80	1,90,395
Mar 2014	2.90	−12.1%	3.20	3.50	2.80	53,283
Feb 2014	3.30	−13.2%	3.65	3.70	3.25	16,015
Jan 2014	3.80	−7.3%	4.15	4.65	3.75	39,780
Dec 2013	4.10	+7.9%	3.85	4.30	3.70	13,531
Nov 2013	3.80	−27.6%	5.00	5.00	3.80	1,915
Sep 2013	5.25	−13.2%	5.75	5.75	5.25	5,550
Aug 2013	6.05	−3.2%	6.05	6.05	6.05	30
Jul 2013	6.25	−4.6%	6.25	6.25	6.25	200
May 2013	6.55	+8.3%	6.65	7.25	5.80	3,866
Apr 2013	6.05	−7.6%	6.75	6.85	6.05	9,791
Mar 2013	6.55	−3.7%	6.80	7.35	6.00	72,242
Feb 2013	6.80	−21.8%	8.50	8.80	6.80	43,202
Jan 2013	8.70	−18.3%	10.15	10.65	8.45	59,125
Dec 2012	10.65	+10.9%	9.70	12.45	9.20	2,70,204
Nov 2012	9.60	+7.3%	8.60	12.10	8.10	3,01,547
Oct 2012	8.95	−8.7%	9.85	10.70	8.50	1,49,727
Sep 2012	9.80	+8.9%	8.65	9.90	8.25	1,09,682
Aug 2012	9.00	−6.7%	9.35	9.85	8.65	1,16,150
Jul 2012	9.65	−17.2%	11.60	11.85	9.25	97,746
Jun 2012	11.65	+18.9%	9.75	15.00	8.30	3,43,609
May 2012	9.80	−8.0%	11.70	11.70	8.50	46,911
Apr 2012	10.65	−11.3%	11.00	12.35	9.80	39,289
Mar 2012	12.00	−10.1%	12.85	14.50	10.10	1,12,049
Feb 2012	13.35	−7.3%	13.80	14.30	12.40	52,147
Jan 2012	14.40	+22.6%	11.15	15.80	10.65	63,651
Dec 2011	11.75	−21.1%	17.20	17.30	11.20	28,043
Nov 2011	14.90	−17.2%	17.50	19.75	13.35	1,02,229
Oct 2011	18.00	+5.9%	18.80	21.00	15.50	1,28,229
Sep 2011	17.00	−3.7%	17.85	19.80	16.00	74,768
Aug 2011	17.65	−29.7%	25.05	25.30	14.20	2,11,524
Jul 2011	25.10	+9.4%	23.50	27.80	22.00	1,97,268
Jun 2011	22.95	−10.9%	26.65	26.90	22.00	2,05,316
May 2011	25.75	−8.5%	27.15	30.00	22.40	2,36,360
Apr 2011	28.15	+12.8%	24.05	32.90	24.00	3,25,940
Mar 2011	24.95	−3.3%	26.25	29.50	24.00	3,94,454
Feb 2011	25.80	−13.4%	30.05	33.40	23.00	2,09,234
Jan 2011	29.80	−22.4%	38.90	42.45	28.90	4,01,908
Dec 2010	38.40	+4.1%	38.15	41.55	32.50	2,00,533
Nov 2010	36.90	−15.2%	44.05	46.20	32.15	3,89,426
Oct 2010	43.50	−9.0%	47.50	50.00	42.05	7,68,133
Sep 2010	47.80	+6.0%	45.25	52.50	44.50	17,73,035
Aug 2010	45.10	−3.2%	46.80	62.95	41.15	65,30,721
Jul 2010	46.60	+21.8%	41.00	59.15	36.60	37,94,094
Jun 2010BSE close	38.25	+13.7%	34.50	39.80	32.15	4,09,643
May 2010BSE close	33.65	−26.4%	47.45	49.90	33.45	5,86,098
Apr 2010BSE close	45.75	−14.8%	56.35	68.45	42.50	13,52,092
Mar 2010BSE close	53.70	+128.5%	23.50	53.70	23.00	25,55,805
Feb 2010BSE close	23.50	+11.6%	21.65	24.85	19.75	7,96,462
Jan 2010BSE close	21.05	+12.3%	19.55	26.10	19.00	10,16,444
Dec 2009BSE close	18.75	+8.1%	18.80	26.80	18.60	20,03,076
Nov 2009BSE close	17.35	+91.1%	8.90	17.81	8.20	10,26,556
Oct 2009BSE close	9.08	+52.6%	6.09	9.50	5.89	5,62,681
Sep 2009BSE close	5.95	−0.3%	5.89	6.15	5.04	2,01,056
Aug 2009BSE close	5.97	+49.3%	4.06	5.98	3.95	2,79,005
Jul 2009BSE close	4.00	−24.0%	5.35	5.35	3.75	1,29,613
Jun 2009BSE close	5.26	−2.6%	5.20	6.42	4.45	1,58,073
May 2009BSE close	5.40	+38.8%	3.87	5.64	3.69	1,68,792
Apr 2009BSE close	3.89	+29.2%	3.02	4.16	3.02	45,707
Mar 2009BSE close	3.01	−24.9%	3.81	3.81	2.94	66,800
Feb 2009BSE close	4.01	+38.3%	2.90	4.50	2.80	64,584
Jan 2009BSE close	2.90	+3.2%	2.90	3.57	2.72	1,89,789
Dec 2008BSE close	2.81	−8.5%	3.00	3.40	2.75	2,92,034
Nov 2008BSE close	3.07	−12.3%	3.46	3.79	2.76	1,22,546
Oct 2008BSE close	3.50	−35.7%	5.14	5.98	3.24	95,170
Sep 2008BSE close	5.44	−17.9%	6.50	7.45	5.31	1,05,904
Aug 2008BSE close	6.63	−2.5%	6.49	7.00	6.01	1,62,664
Jul 2008BSE close	6.80	−16.0%	7.70	7.97	6.34	1,97,061
Jun 2008BSE close	8.10	−8.1%	8.80	9.40	7.86	2,92,052
May 2008BSE close	8.81	+15.6%	7.25	9.75	7.25	3,63,518
Apr 2008BSE close	7.62	+2.3%	7.98	8.30	6.77	1,44,379
Mar 2008BSE close	7.45	−5.3%	7.90	7.90	5.64	5,30,333
Feb 2008BSE close	7.87	−3.9%	7.79	9.99	7.31	3,58,592
Jan 2008BSE close	8.19	−31.0%	12.46	15.88	8.19	20,05,338
Dec 2007BSE close	11.87	+94.0%	6.00	11.87	6.00	16,13,092
Nov 2007BSE close	6.12	+10.3%	5.75	7.56	5.05	5,98,246
Oct 2007BSE close	5.55	−12.2%	6.63	6.75	5.27	5,29,277
Sep 2007BSE close	6.32	+12.5%	5.42	7.04	5.37	6,66,364
Aug 2007BSE close	5.62	−2.8%	5.85	6.59	4.90	4,44,940
Jul 2007BSE close	5.78	+1.2%	5.99	6.84	5.39	3,81,267
Jun 2007BSE close	5.71	−2.4%	5.80	6.24	5.20	1,81,403
May 2007BSE close	5.85	−1.0%	6.00	6.43	5.42	2,29,728
Apr 2007BSE close	5.91	+5.0%	5.70	6.77	5.35	1,94,701
Mar 2007BSE close	5.63	−20.1%	7.37	7.70	5.35	3,22,993
Feb 2007BSE close	7.05	−22.1%	9.50	11.52	6.50	12,39,197
Jan 2007BSE close	9.05	–	5.05	9.05	4.84	9,44,291

₹ 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	Delivery
28 Oct 2026	4.14	4.44	4.14	4.27	4.30	9,813	87.1%
27 Oct 2026	4.48	4.49	4.12	4.21	4.25	19,527	94.0%
26 Oct 2026	4.27	4.55	4.27	4.39	4.41	2,055	73.6%
23 Oct 2026	4.52	4.64	4.11	4.25	4.26	12,800	71.1%
22 Oct 2026	4.42	4.68	4.40	4.52	4.52	8,812	86.7%
21 Oct 2026	4.97	4.97	4.12	4.42	4.27	2,03,770	82.9%
19 Oct 2026	4.70	4.91	4.45	4.49	4.65	6,105	95.4%
16 Oct 2026	4.69	5.14	4.30	4.87	4.81	45,707	79.1%
15 Oct 2026	4.56	4.81	4.42	4.71	4.74	16,672	79.4%
14 Oct 2026	4.60	4.60	4.40	4.58	4.51	13,096	91.7%
13 Oct 2026	4.20	4.63	4.20	4.60	4.48	27,261	83.6%
12 Oct 2026	4.51	4.54	4.33	4.33	4.40	17,593	65.4%
9 Oct 2026	4.66	4.66	4.30	4.40	4.50	21,749	76.9%
8 Oct 2026	4.68	4.68	4.43	4.57	4.55	17,815	52.4%
7 Oct 2026	4.39	4.70	4.39	4.51	4.54	58,235	93.4%
6 Oct 2026	4.59	4.59	4.26	4.45	4.40	3,511	98.9%
5 Oct 2026	4.80	4.80	4.28	4.37	4.44	7,898	66.1%
1 Oct 2026	4.53	4.58	4.30	4.57	4.49	6,153	85.6%
30 Sep 2026	4.69	4.69	4.15	4.49	4.45	22,388	65.0%
29 Sep 2026	4.71	4.71	4.35	4.41	4.43	14,937	81.4%
28 Sep 2026	4.70	4.72	4.45	4.59	4.61	17,026	70.5%
25 Sep 2026	4.51	4.74	4.40	4.55	4.54	21,477	66.9%

Prices in ₹ per share as traded, not adjusted.