Vidhi Specialty Food Ingredients share price history

NSE: VIDHIINGBSE: 531717Chemicals & PetrochemicalsSmall Cap

Vidhi Specialty Food Ingredients Limited · Formerly Vidhi Dyestuffs Manufacturing · Face value ₹1 · Listed May 1996 on BSE, Mar 2016 on NSE

₹306.40₹1.75 (0.57%)BSE ₹302.35

Share price at the NSE close on 28 Oct 2026. Previous close ₹304.65.

28 Oct: open ₹303.10, high ₹308.95, low ₹302.80

52-week range of traded prices to 28 Oct 2026

₹258.60Low, 30 Mar 2026₹387.85High, 18 Nov 2025

Market cap: ₹1,530 Cr1,280th largest listed
P/E: 25.38
P/B: 4.22
Dividend yield: 0.49%
ROE: 18.0%
ROCE: 20.0%
Debt to equity: 0.15
Volume, NSE: 15,31966.3% delivered

Vidhi Specialty Food Ingredients share price by year, month and day

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

Vidhi Specialty Food Ingredients' share price is on record from 2 Jan 2007, when it closed at ₹2.15, to 28 Oct 2026. Its highest close was ₹567.90 on 16 Dec 2024 and its lowest ₹0.72 on 30 Mar 2009. 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	306.40	−11.9%	359.95	263.25	344.40	365.00	258.60	60,56,653
2025	347.95	−34.2%	552.70	320.85	533.70	565.40	272.05	66,53,412
2024	528.50	+27.2%	567.90	408.15	415.65	569.15	381.55	1,35,77,392
2023	415.40	+15.2%	455.90	324.35	362.55	465.00	320.00	66,98,689
2022	360.70	−8.8%	495.10	342.05	398.00	513.85	336.10	1,37,78,860
2021	395.35	+209.7%	408.95	120.50	127.65	416.00	113.35	5,59,14,354
2020	127.65	+100.9%	145.25	40.30	64.45	153.00	38.00	3,43,75,205
2019	63.55	−24.7%	88.30	52.35	84.55	89.80	50.90	94,89,471
2018	84.40	−18.9%	108.85	68.10	104.50	111.50	67.00	2,09,37,765
2017	104.10	+101.0%	112.45	50.95	52.20	115.90	48.20	4,48,60,783
2016BSE close	51.80	−32.4%	76.45	48.75	77.80	78.25	46.20	2,16,31,387
2015BSE close	76.65	+346.7%	79.05	16.95	18.00	80.25	16.00	4,30,79,552
2014BSE close	17.16	+535.6%	19.37	2.62	2.62	19.80	2.51	1,66,75,511
2013BSE close	2.70	−40.0%	4.82	2.40	4.65	5.40	2.32	8,26,731
2012BSE close	4.50	+17.8%	5.44	3.25	3.98	5.58	3.00	26,79,041
2011BSE close	3.82	−57.0%	8.91	3.70	9.10	9.16	3.32	86,76,283
2010BSE close	8.89	+360.6%	8.89	1.85	2.00	9.16	1.58	2,12,35,155
2009BSE close	1.93	+37.9%	2.25	0.72	1.40	2.34	0.72	19,78,407
2008BSE close	1.40	−64.3%	4.97	1.07	4.11	5.21	0.95	43,51,235
2007BSE close	3.92	–	4.34	1.95	2.03	4.77	1.85	1,12,22,303

₹ 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	306.40	−14.3%	354.40	358.90	301.50	4,17,520
Sep 2026	357.60	+0.9%	351.60	365.00	314.55	6,25,317
Aug 2026	354.55	+7.7%	335.00	360.00	303.10	10,12,581
Jul 2026	329.10	+15.7%	280.30	333.00	274.00	16,18,298
Jun 2026	284.50	−6.3%	303.55	310.00	270.00	1,94,350
May 2026	303.55	+1.0%	301.20	315.00	281.15	3,85,458
Apr 2026	300.55	+9.2%	278.00	341.90	278.00	3,30,459
Mar 2026	275.20	−11.3%	287.80	344.10	258.60	10,82,731
Feb 2026	310.25	−2.0%	316.00	335.05	297.15	1,99,320
Jan 2026	316.60	−9.0%	344.40	349.40	300.00	1,90,619
Dec 2025	347.95	−3.4%	362.70	364.85	272.05	5,67,709
Nov 2025	360.25	+6.6%	335.10	387.85	313.55	3,30,352
Oct 2025	337.95	−4.2%	356.15	368.00	328.00	2,22,066
Sep 2025	352.60	−7.0%	380.00	410.00	350.00	1,85,476
Aug 2025	379.05	−7.6%	405.95	412.80	357.70	5,70,865
Jul 2025	410.05	−2.3%	423.90	437.20	391.10	8,59,284
Jun 2025	419.70	−5.6%	445.00	447.75	404.30	3,84,176
May 2025	444.75	+2.4%	428.10	460.90	403.80	3,20,229
Apr 2025	434.25	−4.5%	445.00	479.00	397.10	10,43,885
Mar 2025	454.50	+2.5%	441.95	482.95	404.95	5,22,576
Feb 2025	443.25	−10.3%	500.70	502.00	423.05	3,19,169
Jan 2025	494.25	−6.5%	533.70	565.40	425.25	13,27,625
Dec 2024	528.50	+7.7%	483.00	569.15	469.40	15,38,522
Nov 2024	490.55	+4.2%	477.40	509.00	461.00	3,86,679
Oct 2024	471.00	−7.0%	513.00	513.00	441.45	4,52,364
Sep 2024	506.65	+12.5%	449.75	529.90	435.50	18,20,796
Aug 2024	450.50	−0.1%	453.40	481.00	430.30	6,51,611
Jul 2024	451.10	+2.5%	439.90	452.90	414.15	7,06,420
Jun 2024	439.90	−5.8%	476.50	490.05	381.55	13,49,616
May 2024	467.15	+1.4%	459.60	488.80	446.10	9,43,956
Apr 2024	460.65	+0.7%	461.70	488.75	439.00	14,15,738
Mar 2024	457.40	+6.0%	433.80	496.90	423.00	28,07,844
Feb 2024	431.60	+5.3%	411.90	452.40	405.00	6,96,430
Jan 2024	409.85	−1.3%	415.65	472.90	402.05	8,07,416
Dec 2023	415.40	−4.2%	435.00	454.50	396.90	5,06,736
Nov 2023	433.60	+4.6%	408.75	465.00	408.75	4,75,578
Oct 2023	414.60	−1.1%	419.20	450.00	388.00	3,64,801
Sep 2023	419.30	−5.6%	447.90	464.90	400.00	5,16,483
Aug 2023	444.15	+13.8%	389.95	462.85	385.05	11,77,736
Jul 2023	390.30	−2.5%	402.25	407.75	382.00	3,93,230
Jun 2023	400.25	+11.6%	358.50	414.00	349.65	10,43,615
May 2023	358.50	−5.8%	381.00	382.80	340.00	3,70,903
Apr 2023	380.70	+16.8%	327.65	387.40	324.55	5,55,843
Mar 2023	326.00	−2.1%	332.90	352.00	320.10	4,25,561
Feb 2023	332.90	−3.1%	343.40	354.90	320.00	4,62,095
Jan 2023	343.55	−4.8%	362.55	392.00	333.50	4,06,108
Dec 2022	360.70	−2.5%	371.75	372.90	338.00	8,34,545
Nov 2022	369.90	−2.3%	381.95	404.45	358.05	5,88,395
Oct 2022	378.75	−2.4%	389.85	403.50	340.00	5,06,553
Sep 2022	387.90	−0.7%	392.55	443.50	373.25	14,13,197
Aug 2022	390.55	+0.5%	390.60	413.90	368.85	7,09,437
Jul 2022	388.65	−4.0%	403.85	450.00	381.35	8,47,084
Jun 2022	405.00	+0.6%	404.65	418.90	340.70	8,59,525
May 2022	402.60	−11.3%	447.00	459.90	368.20	9,89,910
Apr 2022	453.75	+8.8%	419.80	513.85	419.80	35,60,758
Mar 2022	416.90	+20.4%	347.90	435.00	340.00	10,55,585
Feb 2022	346.20	−11.2%	390.00	430.00	336.10	7,87,535
Jan 2022	389.80	−1.4%	398.00	444.40	382.10	16,26,336
Dec 2021	395.35	+21.8%	334.00	399.15	324.50	14,84,904
Nov 2021	324.70	−0.4%	327.15	376.00	301.10	12,61,198
Oct 2021	326.15	−10.1%	363.85	416.00	325.00	31,49,967
Sep 2021	362.90	+6.7%	342.00	401.00	332.10	56,25,867
Aug 2021	340.10	+1.5%	343.50	384.70	280.00	65,55,890
Jul 2021	335.05	+54.3%	218.15	335.80	216.35	87,86,510
Jun 2021	217.20	+5.9%	207.35	233.00	171.20	46,27,142
May 2021	205.15	+10.1%	186.00	237.50	185.05	39,99,769
Apr 2021	186.35	−12.3%	215.00	215.90	172.00	25,48,530
Mar 2021	212.45	+54.3%	139.00	214.95	135.00	1,12,27,258
Feb 2021	137.65	+9.3%	127.80	154.75	125.00	48,30,904
Jan 2021	125.95	−1.3%	127.65	141.70	113.35	18,16,415
Dec 2020	127.65	+5.2%	122.25	131.00	113.05	26,37,808
Nov 2020	121.30	−6.3%	130.20	137.00	120.00	13,09,259
Oct 2020	129.50	+5.5%	125.60	153.00	123.00	75,04,926
Sep 2020	122.70	+43.0%	85.80	127.00	84.00	74,91,577
Aug 2020	85.80	+22.3%	69.50	99.00	69.50	61,55,383
Jul 2020	70.15	+3.4%	66.60	76.80	65.60	11,81,272
Jun 2020	67.85	+11.5%	60.70	79.60	57.10	25,21,377
May 2020	60.85	−6.3%	63.00	70.95	53.30	11,59,630
Apr 2020	64.95	+42.3%	45.75	66.70	45.70	7,35,350
Mar 2020	45.65	−29.8%	64.90	67.00	38.00	14,98,796
Feb 2020	65.00	−0.2%	66.30	70.95	62.00	6,43,875
Jan 2020	65.15	+2.5%	64.45	73.85	61.10	15,35,952
Dec 2019	63.55	+5.8%	61.45	67.30	55.65	6,59,415
Nov 2019	60.05	−7.2%	65.40	67.05	60.00	3,21,283
Oct 2019	64.70	+4.3%	61.00	67.95	57.05	5,97,661
Sep 2019	62.05	+5.5%	57.00	67.40	56.20	5,64,768
Aug 2019	58.80	+7.7%	55.75	64.05	50.90	8,41,639
Jul 2019	54.60	−20.2%	69.35	69.90	53.10	8,42,244
Jun 2019	68.45	−9.8%	77.40	77.55	65.10	6,38,993
May 2019	75.90	+1.1%	77.00	82.90	68.10	13,22,430
Apr 2019	75.10	−6.2%	81.90	84.90	74.65	12,39,412
Mar 2019	80.05	+14.5%	69.60	87.00	69.60	10,91,364
Feb 2019	69.90	−8.1%	75.95	78.00	66.05	5,38,371
Jan 2019	76.10	−9.8%	84.55	89.80	71.45	8,31,891
Dec 2018	84.40	+9.0%	77.80	86.30	71.45	9,62,533
Nov 2018	77.45	+2.7%	79.85	85.00	74.50	7,00,801
Oct 2018	75.45	+2.0%	72.60	79.85	67.00	10,04,176
Sep 2018	73.95	−15.0%	87.55	91.15	70.70	9,15,442
Aug 2018	86.95	+5.2%	82.00	92.40	80.40	17,73,533
Jul 2018	82.65	+13.1%	73.00	84.40	70.30	9,53,237
Jun 2018	73.05	−7.2%	79.20	82.70	68.00	11,98,582
May 2018	78.75	−20.9%	100.05	102.50	77.00	17,20,601
Apr 2018	99.60	+23.3%	82.20	106.30	80.00	42,30,686
Mar 2018	80.75	−4.2%	84.60	91.65	77.00	17,89,095
Feb 2018	84.25	−8.7%	93.00	98.80	76.05	22,28,268
Jan 2018	92.25	−11.4%	104.50	111.50	88.70	34,60,811
Dec 2017	104.10	+9.6%	96.45	115.90	88.30	1,06,59,879
Nov 2017	95.00	+28.4%	75.00	103.85	74.60	1,12,90,047
Oct 2017	74.00	+5.6%	70.95	78.30	69.30	32,55,625
Sep 2017	70.10	+14.3%	61.65	75.20	60.30	54,20,730
Aug 2017	61.35	−8.6%	67.00	67.10	53.10	13,24,550
Jul 2017	67.10	+2.4%	65.95	71.70	62.15	42,17,660
Jun 2017	65.50	+20.5%	53.75	66.65	53.75	17,32,961
May 2017	54.35	−7.9%	60.00	61.30	53.45	9,19,256
Apr 2017	59.00	+3.5%	57.75	66.50	56.50	19,01,275
Mar 2017	57.00	+7.3%	53.00	61.75	50.50	14,97,146
Feb 2017	53.10	−4.8%	56.35	58.45	48.20	9,49,004
Jan 2017	55.80	+7.7%	52.20	59.75	51.60	16,92,650
Dec 2016	51.80	−4.8%	55.45	57.50	49.10	12,21,451
Nov 2016	54.40	−10.0%	61.50	67.80	48.00	33,99,795
Oct 2016	60.45	+4.2%	58.25	63.30	56.55	15,65,953
Sep 2016	58.00	+10.1%	53.45	63.80	51.20	30,89,083
Aug 2016	52.70	−9.9%	59.95	59.95	50.50	12,57,795
Jul 2016	58.50	+5.7%	55.30	64.00	49.45	21,33,742
Jun 2016	55.35	+0.4%	56.00	59.95	46.20	9,76,209
May 2016	55.15	−16.2%	66.55	67.75	50.50	12,88,016
Apr 2016	65.80	+1.0%	66.00	74.20	62.00	8,53,603
Mar 2016BSE close	65.15	+24.6%	53.90	68.90	51.70	9,35,210
Feb 2016BSE close	52.30	−27.5%	72.00	74.30	47.40	22,29,789
Jan 2016BSE close	72.15	−5.9%	77.80	78.25	55.25	26,80,741
Dec 2015BSE close	76.65	+16.1%	66.15	80.25	64.50	29,12,541
Nov 2015BSE close	66.00	+10.6%	59.10	68.95	56.50	28,44,387
Oct 2015BSE close	59.65	−7.6%	65.50	72.00	58.90	41,45,230
Sep 2015BSE close	64.55	+48.2%	42.00	65.05	39.80	44,72,053
Aug 2015BSE close	43.55	−0.1%	44.50	53.30	40.80	63,76,147
Jul 2015BSE close	43.60	+53.5%	29.00	46.80	27.75	70,61,783
Jun 2015BSE close	28.40	+15.7%	25.00	28.70	21.85	36,47,126
May 2015BSE close	24.55	+37.2%	18.10	25.85	17.50	22,78,372
Apr 2015BSE close	17.90	+1.4%	17.95	21.25	17.35	10,24,262
Mar 2015BSE close	17.65	−9.5%	19.80	20.65	16.50	12,31,163
Feb 2015BSE close	19.50	−2.5%	20.00	23.85	16.00	30,71,599
Jan 2015BSE close	20.00	+16.6%	18.00	22.70	17.80	40,14,889
Dec 2014BSE close	17.16	+26.5%	13.88	19.80	13.50	54,88,546
Nov 2014BSE close	13.56	+43.3%	10.14	14.66	9.02	37,76,826
Oct 2014BSE close	9.46	+2.6%	9.48	11.00	8.31	6,63,720
Sep 2014BSE close	9.22	+17.5%	8.00	12.18	7.94	29,59,967
Aug 2014BSE close	7.85	+37.7%	5.75	8.40	5.32	12,35,990
Jul 2014BSE close	5.70	−2.4%	6.05	6.55	5.02	3,96,371
Jun 2014BSE close	5.84	+9.2%	5.45	6.69	5.05	5,95,740
May 2014BSE close	5.35	+4.1%	5.01	5.94	4.30	4,25,061
Apr 2014BSE close	5.14	+28.5%	4.00	5.58	4.00	4,30,229
Mar 2014BSE close	4.00	+14.6%	3.66	4.80	3.43	2,51,581
Feb 2014BSE close	3.49	+22.5%	2.71	4.30	2.71	2,86,754
Jan 2014BSE close	2.85	+5.6%	2.62	3.40	2.51	1,64,726
Dec 2013BSE close	2.70	−15.6%	3.05	3.12	2.43	90,798
Nov 2013BSE close	3.20	+23.1%	2.73	3.83	2.73	66,356
Oct 2013BSE close	2.60	0.0%	2.50	2.73	2.41	72,912
Sep 2013BSE close	2.60	+6.1%	2.57	2.89	2.47	46,908
Aug 2013BSE close	2.45	−1.6%	2.60	2.64	2.32	10,904
Jul 2013BSE close	2.49	+3.8%	2.40	2.63	2.40	1,18,020
Jun 2013BSE close	2.40	−12.1%	2.60	2.78	2.40	18,484
May 2013BSE close	2.73	−2.5%	2.51	2.85	2.50	14,854
Apr 2013BSE close	2.80	−7.6%	2.80	3.49	2.54	39,927
Mar 2013BSE close	3.03	−13.7%	3.88	3.96	2.75	95,144
Feb 2013BSE close	3.51	−19.9%	4.25	4.60	3.12	1,36,967
Jan 2013BSE close	4.38	−2.7%	4.65	5.40	3.72	1,15,457
Dec 2012BSE close	4.50	−8.5%	4.88	5.20	4.45	1,69,108
Nov 2012BSE close	4.92	+12.3%	4.64	5.58	4.05	1,87,281
Oct 2012BSE close	4.38	−3.9%	4.36	5.47	4.10	1,80,347
Sep 2012BSE close	4.56	+14.0%	4.00	5.13	4.00	2,47,254
Aug 2012BSE close	4.00	+2.0%	3.90	4.40	3.60	4,80,156
Jul 2012BSE close	3.92	−13.8%	4.70	4.99	3.60	85,652
Jun 2012BSE close	4.55	+23.0%	3.72	5.42	3.50	2,65,944
May 2012BSE close	3.70	−2.4%	4.00	4.40	3.00	1,92,414
Apr 2012BSE close	3.79	−6.4%	4.15	4.29	3.50	1,43,461
Mar 2012BSE close	4.05	−7.1%	4.80	4.89	3.90	3,13,421
Feb 2012BSE close	4.36	+1.2%	4.39	4.95	3.88	2,54,143
Jan 2012BSE close	4.31	+12.8%	3.98	4.40	3.62	1,59,860
Dec 2011BSE close	3.82	−4.5%	4.01	4.57	3.32	1,40,168
Nov 2011BSE close	4.00	−20.0%	5.00	5.40	3.77	3,13,784
Oct 2011BSE close	5.00	−0.8%	4.85	5.50	4.56	1,76,514
Sep 2011BSE close	5.04	+0.8%	5.15	5.60	4.38	3,07,607
Aug 2011BSE close	5.00	−1.6%	5.08	5.50	4.50	2,69,268
Jul 2011BSE close	5.08	+0.6%	5.03	5.90	5.00	2,72,244
Jun 2011BSE close	5.05	−6.5%	5.30	6.20	4.50	2,51,454
May 2011BSE close	5.40	−1.8%	5.13	6.23	4.72	2,60,306
Apr 2011BSE close	5.50	+19.3%	4.87	6.10	4.65	2,93,253
Mar 2011BSE close	4.61	−1.7%	4.51	5.50	4.06	8,47,014
Feb 2011BSE close	4.69	−34.7%	7.48	7.48	4.69	14,29,288
Jan 2011BSE close	7.18	−19.2%	9.10	9.16	6.49	41,15,383
Dec 2010BSE close	8.89	+125.1%	3.93	9.16	3.61	68,86,511
Nov 2010BSE close	3.95	+14.5%	3.69	4.65	3.05	54,70,252
Oct 2010BSE close	3.45	+7.8%	3.10	3.80	3.01	7,39,067
Sep 2010BSE close	3.20	−1.5%	3.35	3.99	3.11	7,50,643
Aug 2010BSE close	3.25	−8.5%	3.55	3.80	2.97	7,05,679
Jul 2010BSE close	3.55	−12.3%	3.90	4.25	3.50	6,64,670
Jun 2010BSE close	4.05	+10.1%	3.65	4.76	3.40	27,09,526
May 2010BSE close	3.68	+42.6%	2.75	3.75	2.52	13,94,523
Apr 2010BSE close	2.58	+23.4%	2.24	2.80	2.00	6,24,074
Mar 2010BSE close	2.09	+4.0%	2.05	2.45	1.73	3,27,742
Feb 2010BSE close	2.01	+8.6%	1.85	2.37	1.80	4,77,041
Jan 2010BSE close	1.85	−4.1%	2.00	2.61	1.58	4,85,427
Dec 2009BSE close	1.93	+7.2%	1.85	2.22	1.60	2,42,568
Nov 2009BSE close	1.80	+13.2%	1.55	1.98	1.50	1,16,692
Oct 2009BSE close	1.59	−21.7%	2.00	2.13	1.58	1,04,458
Sep 2009BSE close	2.03	−1.0%	2.25	2.31	1.84	2,11,296
Aug 2009BSE close	2.05	+36.7%	1.59	2.20	1.47	1,57,770
Jul 2009BSE close	1.50	−3.2%	1.50	1.77	1.23	1,48,797
Jun 2009BSE close	1.55	−22.1%	2.00	2.34	1.44	2,47,930
May 2009BSE close	1.99	+86.0%	1.12	2.07	0.90	2,30,888
Apr 2009BSE close	1.07	+46.6%	0.84	1.18	0.74	1,11,345
Mar 2009BSE close	0.73	−31.1%	1.10	1.10	0.72	2,10,418
Feb 2009BSE close	1.06	−15.9%	1.07	1.34	0.87	1,18,541
Jan 2009BSE close	1.26	−10.0%	1.40	1.56	1.00	77,704
Dec 2008BSE close	1.40	+8.5%	1.10	1.53	1.00	91,822
Nov 2008BSE close	1.29	+0.8%	1.40	1.66	0.95	3,19,728
Oct 2008BSE close	1.28	−25.1%	1.70	1.85	1.00	98,513
Sep 2008BSE close	1.71	−3.4%	2.09	2.14	1.50	1,16,045
Aug 2008BSE close	1.77	−1.7%	1.62	2.18	1.57	98,168
Jul 2008BSE close	1.80	−0.6%	1.80	2.10	1.40	2,26,633
Jun 2008BSE close	1.81	−17.7%	2.06	2.53	1.72	1,45,386
May 2008BSE close	2.20	−2.7%	2.11	2.53	1.96	3,61,850
Apr 2008BSE close	2.26	+11.3%	1.83	2.61	1.83	1,79,894
Mar 2008BSE close	2.03	−18.8%	2.45	2.61	1.76	2,85,804
Feb 2008BSE close	2.50	0.0%	2.62	3.04	2.32	3,89,707
Jan 2008BSE close	2.50	−36.2%	4.11	5.21	2.40	20,37,685
Dec 2007BSE close	3.92	+44.6%	2.90	3.92	2.35	22,95,925
Nov 2007BSE close	2.71	+26.6%	1.86	3.25	1.85	7,64,725
Oct 2007BSE close	2.14	−20.7%	3.14	3.14	2.00	5,61,690
Sep 2007BSE close	2.70	−10.6%	3.14	3.63	2.42	4,87,190
Aug 2007BSE close	3.02	−14.4%	3.69	4.00	2.65	7,03,196
Jul 2007BSE close	3.53	+63.4%	2.37	4.77	2.00	35,69,611
Jun 2007BSE close	2.16	+5.9%	2.10	2.50	1.90	3,08,074
May 2007BSE close	2.04	−5.1%	2.48	2.48	1.91	1,80,996
Apr 2007BSE close	2.15	+3.9%	2.43	2.59	2.00	1,29,371
Mar 2007BSE close	2.07	−30.8%	2.95	3.07	2.00	2,73,895
Feb 2007BSE close	2.99	−9.4%	3.90	3.90	2.40	4,86,737
Jan 2007BSE close	3.30	–	2.03	4.23	2.03	14,60,893

₹ 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	303.10	308.95	302.80	306.40	305.51	15,319	66.3%
27 Oct 2026	312.50	320.40	302.45	304.65	311.38	22,450	42.1%
26 Oct 2026	321.10	329.00	301.50	311.65	314.11	1,44,387	22.7%
23 Oct 2026	339.95	339.95	317.00	318.60	320.95	29,616	81.8%
22 Oct 2026	330.30	337.10	320.60	335.45	332.11	16,815	53.7%
21 Oct 2026	330.50	334.45	322.30	328.05	328.41	20,369	67.7%
19 Oct 2026	333.95	341.75	330.20	336.80	336.13	16,977	58.1%
16 Oct 2026	332.25	335.00	329.10	333.95	333.04	4,741	63.0%
15 Oct 2026	335.65	343.05	331.40	336.35	338.49	7,822	43.0%
14 Oct 2026	330.20	343.50	328.15	338.85	336.48	18,992	54.2%
13 Oct 2026	340.30	348.60	328.00	332.05	332.51	16,129	57.1%
12 Oct 2026	333.05	346.80	323.15	341.00	334.10	14,816	48.5%
9 Oct 2026	333.40	333.90	326.00	332.40	330.24	9,003	55.2%
8 Oct 2026	348.70	353.00	328.50	331.00	333.12	29,672	66.1%
7 Oct 2026	353.05	354.00	348.00	348.20	349.93	4,118	65.2%
6 Oct 2026	358.90	358.90	348.75	352.30	353.91	6,713	58.0%
5 Oct 2026	356.50	357.00	350.00	354.00	354.45	14,038	74.3%
1 Oct 2026	354.40	355.00	347.10	350.25	350.45	25,543	81.0%
30 Sep 2026	359.90	364.80	346.05	357.60	356.63	22,528	62.0%
29 Sep 2026	357.00	361.15	345.00	359.40	357.39	27,204	82.5%
28 Sep 2026	349.00	358.35	340.00	354.00	346.79	15,153	56.1%
25 Sep 2026	354.20	359.00	342.10	345.75	347.49	12,374	67.3%

Prices in ₹ per share as traded, not adjusted.