Union Bank of India share price history

NSE: UNIONBANKBSE: 532477BanksLarge Cap

Face value ₹10 · Listed Sep 2002

₹182.98₹1.62 (0.88%)BSE ₹182.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹184.60.

28 Oct: open ₹182.76, high ₹183.27, low ₹180.60

52-week range of traded prices to 28 Oct 2026

₹140.80Low, 30 Oct 2025₹205.49High, 27 Feb 2026

Market cap: ₹1,39,680 Cr75th largest listed
P/E: 6.35
P/B: 0.97
Dividend yield: 2.73%
ROE: 16.3%
NIM: 2.67%
Gross NPA: 2.42%
Net NPA: 0.42%
CET1: 16.05%
ROA: 1.25%
Volume, NSE: 90,24,91262.2% delivered

Union Bank of India share price by year, month and day

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

Union Bank of India's share price is on record from 2 Jan 2007, when it closed at ₹122.85, to 28 Oct 2026. Its highest close was ₹417.90 on 26 Oct 2010 and its lowest ₹22.85 on 22 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	182.98	+19.0%	202.27	153.58	154.20	205.49	152.70	3,21,27,28,966
2025	153.76	+27.7%	156.29	101.25	120.00	160.15	100.81	3,14,56,09,118
2024	120.37	+1.1%	170.00	108.24	119.65	172.50	106.68	4,15,35,62,099
2023	119.10	+48.1%	128.30	61.60	80.90	129.40	60.35	4,38,65,73,477
2022	80.40	+85.3%	94.30	33.75	43.25	96.40	33.50	3,72,08,84,440
2021	43.40	+37.6%	54.05	29.50	31.75	54.80	29.20	4,26,29,34,508
2020	31.55	−42.4%	55.15	22.85	55.05	55.60	22.65	1,20,71,75,745
2019	54.80	−36.2%	98.80	49.00	86.70	100.40	48.10	2,65,94,61,047
2018	85.90	−40.5%	148.90	62.15	145.10	151.80	61.25	2,11,26,73,256
2017	144.30	+17.2%	190.50	125.55	124.50	205.10	121.65	1,07,14,64,996
2016	123.10	−17.2%	157.10	105.35	148.25	159.60	104.00	1,21,68,29,950
2015	148.65	−37.9%	251.40	131.70	239.40	253.50	129.75	99,77,07,077
2014	239.40	+83.6%	254.50	101.55	131.10	259.65	100.50	1,13,66,71,861
2013	130.40	−52.5%	281.30	98.65	275.95	288.00	97.00	71,35,58,054
2012	274.35	+61.5%	274.85	151.80	170.50	279.70	150.05	33,18,29,794
2011	169.85	−51.1%	353.75	159.65	351.40	359.95	155.45	17,18,98,550
2010	347.10	+31.4%	417.90	240.25	259.20	426.95	236.80	16,71,49,098
2009	264.15	+62.1%	284.20	116.55	155.35	291.50	115.05	26,24,69,860
2008	162.95	−20.9%	229.15	99.95	206.00	250.00	95.95	24,31,99,557
2007	205.95	–	209.55	86.60	124.70	213.85	84.00	29,17,16,584

₹ 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	182.98	+7.0%	169.69	186.00	164.81	27,80,34,079
Sep 2026	171.00	−9.3%	185.00	190.75	166.00	17,54,28,795
Aug 2026	188.63	+10.2%	171.40	192.33	171.40	23,58,90,231
Jul 2026	171.24	−0.7%	172.75	179.40	153.50	42,80,93,991
Jun 2026	172.43	+2.7%	168.00	177.60	160.10	26,87,86,674
May 2026	167.88	+1.2%	167.00	171.79	156.21	25,67,54,676
Apr 2026	165.94	+1.1%	171.00	197.13	162.61	39,97,51,849
Mar 2026	164.20	−18.8%	195.04	201.20	163.08	37,16,41,029
Feb 2026	202.27	+11.9%	180.75	205.49	165.11	34,07,40,743
Jan 2026	180.76	+17.6%	154.20	183.34	152.70	45,76,06,899
Dec 2025	153.76	+0.3%	154.00	160.15	145.87	26,25,47,484
Nov 2025	153.27	+3.1%	149.00	157.51	147.80	21,45,43,995
Oct 2025	148.67	+7.3%	139.19	152.00	135.29	26,86,33,450
Sep 2025	138.51	+11.0%	125.50	141.63	125.45	19,98,74,410
Aug 2025	124.82	−4.7%	130.96	138.55	124.64	17,82,27,404
Jul 2025	130.96	−14.7%	153.41	155.90	128.00	29,84,39,721
Jun 2025	153.60	+4.6%	149.00	158.65	138.32	29,02,63,377
May 2025	146.79	+16.7%	125.78	147.90	114.50	35,86,58,056
Apr 2025	125.78	−0.3%	124.25	132.89	112.52	26,75,11,466
Mar 2025	126.18	+12.6%	112.10	128.59	107.60	22,08,88,729
Feb 2025	112.10	−2.9%	115.80	121.87	106.63	23,38,92,785
Jan 2025	115.49	−4.1%	120.00	126.85	100.81	35,21,28,241
Dec 2024	120.37	−1.0%	122.00	130.90	115.85	24,53,61,976
Nov 2024	121.62	+3.8%	118.00	126.20	112.00	16,98,83,168
Oct 2024	117.17	−4.6%	122.56	123.64	106.68	20,82,45,490
Sep 2024	122.77	+1.0%	122.49	129.00	117.11	23,80,30,316
Aug 2024	121.54	−9.8%	135.69	136.09	116.30	23,29,06,572
Jul 2024	134.80	−1.4%	137.39	142.74	129.10	26,97,80,012
Jun 2024	136.69	−14.6%	168.00	172.50	129.55	37,00,55,435
May 2024	160.15	+3.9%	155.00	161.80	130.35	45,23,30,175
Apr 2024	154.20	+0.5%	154.50	163.20	138.10	31,49,64,645
Mar 2024	153.50	+4.9%	146.95	161.90	137.70	37,68,45,308
Feb 2024	146.30	+4.6%	140.90	155.35	132.60	81,96,12,320
Jan 2024	139.85	+17.4%	119.65	145.40	119.10	45,55,46,682
Dec 2023	119.10	+10.4%	108.50	129.40	107.65	46,12,56,261
Nov 2023	107.85	+6.2%	102.00	116.00	100.55	36,83,88,831
Oct 2023	101.60	−4.4%	106.90	113.35	91.25	52,93,04,738
Sep 2023	106.30	+23.7%	85.90	107.00	84.85	93,23,92,882
Aug 2023	85.90	−3.5%	89.55	96.80	85.00	37,32,54,542
Jul 2023	89.00	+23.2%	72.60	94.30	72.40	43,37,16,275
Jun 2023	72.25	+1.6%	71.15	73.45	68.00	12,89,18,364
May 2023	71.10	−6.3%	76.90	78.80	68.40	18,91,51,459
Apr 2023	75.85	+14.0%	67.00	76.35	66.30	15,30,13,057
Mar 2023	66.55	−1.0%	67.20	75.60	60.35	26,99,06,667
Feb 2023	67.25	−14.3%	79.20	79.70	65.35	18,63,50,666
Jan 2023	78.50	−2.4%	80.90	83.80	72.25	36,09,19,735
Dec 2022	80.40	−1.5%	82.10	96.40	66.70	91,60,44,485
Nov 2022	81.65	+51.5%	54.20	83.70	51.20	73,51,17,880
Oct 2022	53.90	+20.7%	44.55	54.70	42.60	22,90,17,271
Sep 2022	44.65	+5.4%	41.80	48.45	41.80	23,61,01,943
Aug 2022	42.35	+10.9%	38.45	43.70	38.00	16,72,63,532
Jul 2022	38.20	+11.5%	34.40	38.80	34.00	11,16,11,225
Jun 2022	34.25	−9.5%	37.80	40.00	34.10	14,84,41,925
May 2022	37.85	−0.7%	38.00	39.00	33.50	17,76,24,457
Apr 2022	38.10	−1.6%	38.80	44.85	37.80	19,69,82,952
Mar 2022	38.70	−3.6%	39.80	42.00	37.20	22,02,80,214
Feb 2022	40.15	−15.3%	48.20	51.70	37.85	36,74,87,860
Jan 2022	47.40	+9.2%	43.25	48.85	41.10	21,49,10,696
Dec 2021	43.40	+0.9%	43.80	49.70	41.30	30,38,26,610
Nov 2021	43.00	−6.8%	46.70	54.80	41.55	40,63,95,777
Oct 2021	46.15	+27.3%	36.00	51.70	35.70	68,20,66,105
Sep 2021	36.25	+2.4%	35.35	37.45	34.00	20,71,68,161
Aug 2021	35.40	−3.9%	37.30	37.75	32.70	13,44,75,434
Jul 2021	36.85	−4.4%	38.75	39.45	35.20	24,88,16,185
Jun 2021	38.55	+11.1%	34.85	41.50	34.20	74,41,97,717
May 2021	34.70	+1.5%	33.80	39.40	33.50	46,27,47,957
Apr 2021	34.20	+0.4%	34.45	38.60	32.10	15,20,63,122
Mar 2021	34.05	−16.1%	41.00	41.45	33.35	18,34,91,198
Feb 2021	40.60	+30.8%	31.70	45.25	31.10	58,37,21,970
Jan 2021	31.05	−1.6%	31.75	33.85	29.20	15,39,64,272
Dec 2020	31.55	+12.7%	28.30	35.30	27.20	24,82,59,589
Nov 2020	28.00	+16.4%	24.10	28.20	23.60	9,17,01,521
Oct 2020	24.05	−1.2%	24.40	25.65	23.10	5,01,21,827
Sep 2020	24.35	−19.4%	30.15	30.40	23.65	6,84,92,814
Aug 2020	30.20	+4.1%	29.00	32.45	28.90	11,06,14,439
Jul 2020	29.00	−8.8%	32.00	34.00	28.80	8,10,23,338
Jun 2020	31.80	+34.5%	24.05	36.55	24.00	20,32,44,465
May 2020	23.65	−13.2%	26.55	26.75	22.65	6,34,76,356
Apr 2020	27.25	−5.1%	29.20	30.40	26.60	7,16,77,123
Mar 2020	28.70	−22.7%	38.00	40.00	24.40	7,68,27,317
Feb 2020	37.15	−25.6%	49.90	52.40	36.80	6,09,45,853
Jan 2020	49.90	−8.9%	55.05	55.60	49.10	8,07,91,103
Dec 2019	54.80	−13.1%	63.70	63.70	53.20	29,64,20,745
Nov 2019	63.05	+9.9%	57.35	65.80	50.85	27,75,25,678
Oct 2019	57.35	+8.6%	53.10	58.40	48.10	21,26,33,550
Sep 2019	52.80	−10.3%	59.75	61.95	51.80	20,81,21,398
Aug 2019	58.85	−12.9%	67.50	67.75	57.60	20,35,75,230
Jul 2019	67.60	−16.6%	81.50	86.60	66.25	22,09,25,258
Jun 2019	81.05	+6.9%	76.45	83.75	70.75	17,27,38,987
May 2019	75.80	−9.2%	83.00	86.15	69.20	25,46,69,958
Apr 2019	83.50	−12.7%	96.10	100.40	82.75	18,06,44,027
Mar 2019	95.60	+33.4%	72.05	98.15	71.80	23,71,04,211
Feb 2019	71.65	−13.4%	83.00	84.35	67.50	16,29,46,405
Jan 2019	82.75	−3.7%	86.70	97.00	77.60	23,21,55,600
Dec 2018	85.90	+9.4%	78.55	87.20	69.10	17,44,77,334
Nov 2018	78.55	+2.5%	77.00	84.60	75.05	20,79,48,445
Oct 2018	76.65	+16.6%	66.00	79.35	61.25	25,51,00,212
Sep 2018	65.75	−26.7%	90.70	93.20	64.75	18,09,83,563
Aug 2018	89.75	+3.8%	86.55	91.45	83.65	18,67,89,363
Jul 2018	86.45	+5.5%	82.40	89.45	73.90	15,18,87,866
Jun 2018	81.95	−9.6%	90.90	96.95	79.35	14,02,91,720
May 2018	90.70	−4.9%	95.40	96.00	82.10	17,44,61,937
Apr 2018	95.40	+1.5%	94.10	105.45	89.50	15,99,08,260
Mar 2018	94.00	−10.9%	104.00	105.85	86.00	20,88,75,322
Feb 2018	105.55	−22.5%	136.60	137.40	99.50	16,85,75,929
Jan 2018	136.25	−5.6%	145.10	151.80	134.10	10,33,73,305
Dec 2017	144.30	−12.1%	163.20	164.90	140.55	7,12,90,840
Nov 2017	164.10	−7.0%	178.70	185.15	160.60	11,27,42,766
Oct 2017	176.45	+39.3%	128.00	196.05	123.70	11,81,01,612
Sep 2017	126.65	−7.1%	136.65	140.00	125.70	6,06,77,986
Aug 2017	136.30	−13.8%	158.30	159.20	124.00	8,56,78,667
Jul 2017	158.05	+7.2%	147.50	162.70	146.00	6,51,20,062
Jun 2017	147.40	−5.2%	156.10	162.70	140.20	6,13,07,204
May 2017	155.50	−9.3%	171.40	205.10	149.75	15,08,99,168
Apr 2017	171.40	+9.9%	156.70	173.00	147.80	6,93,76,689
Mar 2017	155.90	+6.1%	147.15	158.90	143.25	7,49,03,407
Feb 2017	146.90	+1.9%	144.90	172.50	140.30	12,60,54,891
Jan 2017	144.20	+17.1%	124.50	152.50	121.65	7,53,11,704
Dec 2016	123.10	−19.0%	152.20	153.00	119.80	6,93,39,107
Nov 2016	151.95	+3.6%	147.00	159.60	116.00	14,13,00,173
Oct 2016	146.60	+6.7%	139.00	155.00	136.10	8,40,35,822
Sep 2016	137.35	−3.1%	140.95	154.20	132.45	9,38,00,907
Aug 2016	141.70	+11.2%	128.75	144.50	122.40	12,10,63,258
Jul 2016	127.40	−0.7%	129.30	143.75	125.65	12,94,73,356
Jun 2016	128.30	+8.4%	118.80	130.00	112.30	11,18,94,483
May 2016	118.40	−7.1%	127.00	128.80	104.50	10,21,96,259
Apr 2016	127.40	−2.6%	130.70	141.20	123.60	8,27,94,858
Mar 2016	130.80	+22.3%	109.40	132.80	107.70	7,96,03,920
Feb 2016	106.95	−18.3%	131.00	139.00	104.00	12,89,02,583
Jan 2016	130.85	−12.0%	148.25	151.50	108.15	7,24,25,224
Dec 2015	148.65	−14.1%	173.40	174.00	143.10	5,22,43,968
Nov 2015	173.05	+10.5%	155.90	173.75	153.80	5,94,35,437
Oct 2015	156.60	−10.6%	177.90	188.60	155.80	6,14,83,647
Sep 2015	175.20	−1.3%	174.90	185.25	151.90	9,74,55,767
Aug 2015	177.45	+0.5%	176.50	222.70	164.25	15,73,51,785
Jul 2015	176.50	+19.5%	147.95	180.20	147.55	9,33,60,586
Jun 2015	147.65	−14.9%	173.50	176.10	140.20	7,80,93,747
May 2015	173.40	+20.6%	144.50	174.25	129.75	9,19,74,181
Apr 2015	143.80	−8.1%	156.00	170.00	141.00	5,85,46,948
Mar 2015	156.50	−8.7%	173.80	183.00	154.10	6,45,80,106
Feb 2015	171.50	−18.0%	207.20	214.20	165.50	9,77,44,491
Jan 2015	209.15	−12.6%	239.40	253.50	205.95	8,54,36,414
Dec 2014	239.40	+11.2%	215.80	243.80	204.00	10,87,05,541
Nov 2014	215.25	−4.6%	226.50	228.90	200.10	6,84,66,323
Oct 2014	225.60	+19.5%	188.90	233.80	185.35	7,50,06,606
Sep 2014	188.80	−9.6%	210.15	225.30	182.40	9,71,58,451
Aug 2014	208.90	+9.2%	189.35	224.75	185.60	10,64,57,875
Jul 2014	191.25	−20.6%	243.20	243.90	181.45	9,41,84,208
Jun 2014	240.85	+16.9%	207.90	259.65	206.50	11,89,69,197
May 2014	206.05	+36.3%	152.65	238.00	132.40	16,51,52,665
Apr 2014	151.15	+10.0%	138.60	160.60	132.55	10,05,12,515
Mar 2014	137.40	+33.5%	102.40	138.60	101.30	8,17,93,764
Feb 2014	102.90	−4.9%	109.00	109.05	100.50	4,39,83,569
Jan 2014	108.20	−17.0%	131.10	136.00	103.05	7,62,81,147
Dec 2013	130.40	+8.4%	120.00	134.40	114.35	9,07,93,077
Nov 2013	120.25	−2.7%	123.45	142.70	115.10	11,12,23,732
Oct 2013	123.55	+12.7%	110.00	125.00	108.05	8,98,93,490
Sep 2013	109.65	+7.7%	102.50	142.30	100.00	9,37,29,666
Aug 2013	101.80	−23.5%	132.40	134.15	97.00	7,46,89,058
Jul 2013	133.10	−28.6%	186.35	193.00	118.55	5,34,27,093
Jun 2013	186.35	−15.3%	220.25	224.00	176.25	2,61,12,167
May 2013	220.05	−10.1%	244.00	255.00	216.50	3,80,73,109
Apr 2013	244.80	+12.3%	218.00	247.90	204.50	2,97,71,918
Mar 2013	218.00	+2.7%	213.15	238.40	205.10	2,67,69,338
Feb 2013	212.20	−16.8%	256.50	257.05	208.05	2,98,77,265
Jan 2013	255.05	−7.0%	275.95	288.00	239.25	4,91,98,141
Dec 2012	274.35	+13.1%	243.00	279.70	235.00	3,20,35,125
Nov 2012	242.65	+24.0%	195.65	245.35	195.65	4,97,71,309
Oct 2012	195.65	−5.9%	207.25	214.55	188.15	2,18,60,072
Sep 2012	207.85	+32.6%	157.15	213.00	154.50	3,07,26,787
Aug 2012	156.75	−6.6%	167.90	175.70	150.05	1,57,91,259
Jul 2012	167.80	−19.8%	210.85	216.70	161.00	2,30,58,428
Jun 2012	209.10	+3.7%	202.90	216.65	187.35	2,12,51,253
May 2012	201.65	−10.1%	226.40	228.90	189.35	2,31,84,684
Apr 2012	224.25	−4.9%	238.50	243.75	207.65	2,10,11,969
Mar 2012	235.80	+1.1%	233.00	249.70	210.00	2,54,43,873
Feb 2012	233.15	+2.2%	228.80	274.00	220.65	3,34,32,365
Jan 2012	228.20	+34.4%	170.50	230.00	165.15	3,42,62,670
Dec 2011	169.85	−19.8%	219.55	227.50	155.45	1,74,44,500
Nov 2011	211.70	−6.3%	224.80	234.00	190.25	1,10,18,611
Oct 2011	225.90	−7.7%	241.95	259.70	205.30	2,44,24,781
Sep 2011	244.70	+0.9%	245.00	259.80	224.10	1,71,07,820
Aug 2011	242.55	−16.0%	290.65	295.05	225.00	1,46,03,561
Jul 2011	288.65	−1.5%	293.15	311.90	280.80	1,96,02,317
Jun 2011	292.90	−8.0%	318.15	328.00	288.50	83,31,834
May 2011	318.45	−0.3%	320.55	332.90	285.45	1,79,69,096
Apr 2011	319.30	−8.0%	349.50	359.95	317.10	86,80,748
Mar 2011	347.25	+10.6%	315.00	351.80	314.25	1,29,50,254
Feb 2011	314.00	−4.9%	333.60	354.50	300.00	75,17,756
Jan 2011	330.10	−4.9%	351.40	353.00	309.40	1,22,47,272
Dec 2010	347.10	−1.5%	350.15	382.60	303.05	1,48,33,534
Nov 2010	352.30	−6.8%	384.90	399.90	314.05	1,77,17,208
Oct 2010	377.95	−2.8%	390.90	426.95	372.00	1,90,42,967
Sep 2010	388.90	+18.2%	332.50	393.20	320.95	1,21,62,237
Aug 2010	329.00	+3.6%	322.00	367.95	318.00	1,45,55,350
Jul 2010	317.55	+2.1%	311.90	333.25	309.00	1,29,24,159
Jun 2010	311.05	+6.1%	294.50	322.70	279.20	1,30,85,658
May 2010	293.10	−5.8%	310.25	348.80	275.00	1,04,49,859
Apr 2010	311.00	+6.4%	294.90	318.50	292.65	1,38,15,383
Mar 2010	292.30	+14.3%	258.00	300.00	253.70	1,60,73,698
Feb 2010	255.75	+0.3%	251.80	264.85	236.80	1,04,25,348
Jan 2010	254.90	−3.5%	259.20	276.00	247.80	1,20,63,697
Dec 2009	264.15	−4.6%	279.00	289.50	255.00	1,31,48,806
Nov 2009	276.85	+5.6%	257.00	291.50	239.50	1,40,59,129
Oct 2009	262.25	+9.4%	240.00	281.90	232.30	2,23,80,243
Sep 2009	239.65	+12.1%	215.80	252.45	210.65	1,53,65,198
Aug 2009	213.80	−8.6%	234.00	237.00	200.10	1,49,00,477
Jul 2009	233.90	−3.4%	243.00	265.70	217.65	2,53,94,570
Jun 2009	242.10	+18.0%	196.00	249.30	190.55	2,95,18,267
May 2009	205.25	+25.3%	162.95	222.00	151.00	4,32,67,104
Apr 2009	163.80	+11.5%	140.90	175.80	140.90	1,83,70,571
Mar 2009	146.85	+13.3%	121.35	154.80	115.05	2,29,91,067
Feb 2009	129.60	−12.2%	142.05	154.60	120.10	1,98,55,563
Jan 2009	147.55	−9.5%	155.35	170.90	136.75	2,32,18,865
Dec 2008	162.95	+9.4%	146.00	172.80	137.80	2,00,32,362
Nov 2008	148.90	+19.4%	123.05	161.00	123.05	2,36,86,895
Oct 2008	124.75	−13.1%	145.00	167.95	113.05	3,22,91,551
Sep 2008	143.55	+0.3%	141.00	164.45	124.10	2,60,72,537
Aug 2008	143.10	+8.8%	123.05	160.00	122.65	1,73,54,204
Jul 2008	131.55	+20.4%	109.45	138.00	95.95	2,27,22,953
Jun 2008	109.30	−20.4%	138.95	141.90	107.75	1,56,27,100
May 2008	137.35	−14.3%	162.85	177.90	130.35	1,59,40,459
Apr 2008	160.20	+13.8%	144.00	169.50	136.00	1,13,88,564
Mar 2008	140.75	−24.3%	177.25	181.00	128.30	1,91,52,112
Feb 2008	185.95	−1.5%	194.45	212.10	169.00	1,47,05,875
Jan 2008	188.75	−8.4%	206.00	250.00	144.55	2,42,24,945
Dec 2007	205.95	+15.9%	182.00	213.85	176.55	1,85,82,339
Nov 2007	177.75	+2.1%	176.00	199.90	164.10	2,90,27,345
Oct 2007	174.10	+6.6%	162.00	192.00	130.25	3,62,16,826
Sep 2007	163.35	+19.6%	137.00	164.80	137.00	2,55,51,747
Aug 2007	136.55	−12.4%	152.80	160.00	116.00	3,14,54,795
Jul 2007	155.90	+17.6%	133.00	168.30	125.20	4,56,37,464
Jun 2007	132.55	+10.6%	120.50	134.75	111.75	1,92,45,512
May 2007	119.80	+12.4%	109.50	132.00	105.00	2,23,41,149
Apr 2007	106.55	+2.5%	98.80	115.50	92.00	1,36,81,934
Mar 2007	104.00	+6.4%	99.65	108.50	84.00	1,81,40,997
Feb 2007	97.75	−12.1%	112.00	115.95	91.15	1,63,97,620
Jan 2007	111.15	–	124.70	125.75	110.00	1,54,38,856

₹ 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
28 Oct 2026	182.76	183.27	180.60	182.98	182.34	90,24,912	62.2%
27 Oct 2026	182.66	185.42	181.57	184.60	183.25	2,03,59,161	55.7%
26 Oct 2026	178.30	181.94	177.30	181.20	180.57	1,43,49,422	52.4%
23 Oct 2026	183.00	183.59	177.66	178.90	179.47	1,22,19,529	52.6%
22 Oct 2026	182.95	185.54	180.20	182.85	182.39	2,50,73,585	50.6%
21 Oct 2026	182.00	186.00	180.11	182.00	182.54	2,14,67,851	34.1%
19 Oct 2026	172.90	182.99	172.42	180.70	179.11	4,58,83,930	29.0%
16 Oct 2026	173.79	174.10	170.74	171.68	172.19	1,90,59,193	56.6%
15 Oct 2026	174.87	174.87	167.50	172.68	171.53	1,70,76,672	43.5%
14 Oct 2026	172.58	175.25	170.49	174.00	173.00	2,39,06,312	54.4%
13 Oct 2026	171.33	173.60	169.07	172.22	171.09	1,17,44,148	56.3%
12 Oct 2026	173.06	174.30	170.10	171.33	171.29	44,01,142	45.5%
9 Oct 2026	173.00	174.65	171.00	173.06	172.62	69,81,361	48.1%
8 Oct 2026	172.05	174.57	171.20	171.51	172.63	67,80,803	44.2%
7 Oct 2026	167.67	174.90	165.44	173.15	171.73	1,34,84,976	26.3%
6 Oct 2026	169.00	171.29	166.89	168.44	168.23	1,03,78,539	56.7%
5 Oct 2026	169.00	171.09	165.68	167.97	168.00	79,66,548	43.2%
1 Oct 2026	169.69	172.19	164.81	167.59	168.62	78,75,995	45.2%
30 Sep 2026	169.98	172.60	169.95	171.00	171.47	1,69,21,657	50.6%
29 Sep 2026	172.00	172.44	166.00	166.00	169.28	1,94,52,924	59.6%
28 Sep 2026	178.60	178.99	171.55	171.75	173.73	85,23,339	41.0%
25 Sep 2026	178.78	180.72	178.34	180.20	179.61	64,66,107	52.5%

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
25 Oct 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. At least 3 other companies in the same industry moved as much the same way that session. Not adjusted for.

Each event is noted and not adjusted for.