Vinyl Chemicals (India) share price history

NSE: VINYLINDIABSE: 524129Chemicals & PetrochemicalsSmall Cap

Vinyl Chemicals (India) Limited · Face value ₹1 · Listed Oct 1989 on BSE, Jul 2008 on NSE

₹241.90₹3.59 (1.46%)BSE ₹241.80

Share price at the NSE close on 29 Oct 2026. Previous close ₹245.49.

29 Oct: open ₹251.85, high ₹252.84, low ₹240.12

52-week range of traded prices to 29 Oct 2026

₹161.00Low, 30 Mar 2026₹293.70High, 16 Apr 2026

Market cap: ₹444 Cr1,934th largest listed
P/E: 16.31
P/B: 3.28
Dividend yield: 2.89%
ROE: 21.2%
ROCE: 19.0%
Debt to equity: 0.00
Volume, NSE: 21,14945.2% delivered

Vinyl Chemicals (India) share price by year, month and day

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

Vinyl Chemicals (India)'s share price is on record from 2 Jan 2007, when it closed at ₹9.75, to 29 Oct 2026. Its highest close was ₹915.45 on 16 Sep 2022 and its lowest ₹2.55 on 9 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	241.90	−0.3%	288.95	164.98	238.00	293.70	161.00	44,79,266
2025	242.70	−28.9%	357.90	220.36	342.95	361.20	215.10	54,70,970
2024	341.30	−25.0%	467.70	315.95	457.30	478.00	311.40	1,19,13,964
2023	455.20	−8.6%	551.55	318.75	510.00	584.90	317.00	2,21,30,578
2022	498.05	+110.5%	915.45	221.70	238.65	951.70	216.60	3,90,62,613
2021	236.55	+87.5%	322.90	114.35	125.05	331.00	111.55	5,91,26,511
2020	126.15	+90.7%	131.15	39.70	66.40	137.00	36.80	4,78,17,084
2019	66.15	−15.6%	85.80	59.95	78.00	88.00	58.75	31,84,366
2018	78.40	−28.6%	132.80	71.65	110.65	135.95	70.35	1,80,32,996
2017	109.75	+87.3%	117.80	61.05	58.50	121.90	58.50	2,49,01,324
2016	58.60	−10.1%	78.65	45.25	64.65	81.15	40.00	1,24,90,979
2015	65.20	−5.6%	93.65	51.90	69.05	98.60	50.00	83,64,449
2014	69.10	+464.1%	72.85	11.75	12.10	77.00	11.50	62,39,281
2013	12.25	+20.1%	15.45	8.00	9.70	15.45	8.00	2,46,913
2012	10.20	+24.4%	12.45	8.00	9.00	13.05	7.55	6,78,348
2011	8.20	−42.0%	14.40	7.60	14.80	15.10	7.05	10,62,230
2010	14.15	+103.6%	20.30	6.90	7.15	21.50	6.70	56,00,249
2009	6.95	+80.5%	8.05	2.55	3.50	8.10	2.20	16,78,380
2008BSE close	3.85	−86.7%	30.70	2.60	29.90	31.90	2.30	37,88,091
2007BSE close	28.85	–	28.85	8.51	9.50	31.05	8.25	1,01,84,194

₹ 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	241.90	+10.4%	218.00	271.62	194.62	8,66,998
Sep 2026	219.03	−5.9%	232.67	234.40	211.25	1,25,738
Aug 2026	232.67	−3.8%	241.80	250.51	232.01	1,55,405
Jul 2026	241.80	−3.5%	252.10	269.00	232.80	2,94,498
Jun 2026	250.50	−4.4%	258.50	270.40	236.00	6,55,566
May 2026	261.95	+2.2%	254.00	292.05	246.20	8,64,560
Apr 2026	256.24	+55.3%	166.58	293.70	166.58	7,95,853
Mar 2026	164.98	−21.4%	209.89	209.90	161.00	3,33,801
Feb 2026	209.89	−2.8%	215.98	233.70	208.04	1,93,510
Jan 2026	215.88	−11.1%	238.00	245.70	206.68	1,93,337
Dec 2025	242.70	−1.1%	245.75	251.68	230.00	1,45,378
Nov 2025	245.50	−11.3%	276.70	280.00	237.95	1,46,992
Oct 2025	276.70	−2.1%	285.35	309.00	272.95	2,79,738
Sep 2025	282.50	+4.1%	275.50	325.00	269.00	3,66,740
Aug 2025	271.30	−7.1%	292.00	292.50	265.00	1,04,545
Jul 2025	292.15	−7.5%	316.90	328.90	286.60	1,68,951
Jun 2025	315.95	+3.8%	306.00	356.80	299.00	7,85,371
May 2025	304.40	+10.6%	276.00	324.90	270.00	5,41,440
Apr 2025	275.20	−2.6%	282.20	302.00	252.00	3,85,138
Mar 2025	282.67	+25.2%	229.24	324.80	215.10	17,67,958
Feb 2025	225.75	−26.4%	306.90	310.00	221.95	3,99,265
Jan 2025	306.60	−10.2%	342.95	361.20	281.80	3,79,454
Dec 2024	341.30	−3.1%	357.20	385.60	332.00	3,48,716
Nov 2024	352.30	−3.6%	369.95	376.95	327.90	2,68,350
Oct 2024	365.45	−9.4%	402.00	430.00	350.00	5,71,276
Sep 2024	403.50	−1.9%	411.15	444.20	392.50	10,62,830
Aug 2024	411.15	+0.8%	405.85	439.80	367.90	11,80,277
Jul 2024	407.85	+0.7%	405.05	441.65	383.35	9,79,797
Jun 2024	405.00	+16.1%	358.00	437.70	321.45	18,01,789
May 2024	348.70	−10.2%	391.20	415.00	345.10	7,72,539
Apr 2024	388.45	+22.9%	318.45	425.00	318.10	17,12,474
Mar 2024	315.95	−18.2%	389.70	394.20	311.40	10,93,877
Feb 2024	386.20	−11.1%	433.10	437.90	380.75	7,56,019
Jan 2024	434.25	−4.6%	457.30	478.00	421.10	13,66,020
Dec 2023	455.20	+11.1%	411.00	486.45	410.00	25,42,300
Nov 2023	409.75	−2.5%	420.00	439.00	380.90	6,39,392
Oct 2023	420.40	−6.8%	450.15	459.05	389.65	5,91,714
Sep 2023	451.15	−4.9%	478.00	503.05	434.80	12,47,015
Aug 2023	474.55	−2.6%	488.00	520.00	422.50	28,89,040
Jul 2023	487.15	−2.4%	500.85	531.95	475.35	12,85,566
Jun 2023	499.25	+7.1%	467.30	545.95	457.65	24,54,295
May 2023	466.15	−9.4%	520.00	542.00	432.25	20,69,597
Apr 2023	514.25	+54.2%	335.10	584.90	335.10	61,56,074
Mar 2023	333.45	−4.8%	359.00	388.95	317.00	6,51,300
Feb 2023	350.15	−11.4%	396.00	408.00	340.00	6,03,555
Jan 2023	395.25	−20.6%	510.00	537.95	370.00	10,00,730
Dec 2022	498.05	−11.9%	561.50	575.00	410.55	7,17,090
Nov 2022	565.20	−10.4%	661.00	687.00	534.25	9,45,674
Oct 2022	630.55	−3.9%	655.05	655.05	520.25	9,30,589
Sep 2022	655.90	+32.4%	496.00	951.70	491.00	89,85,550
Aug 2022	495.40	+39.6%	365.00	530.40	329.00	88,20,189
Jul 2022	354.90	+31.3%	268.00	371.70	268.00	42,11,471
Jun 2022	270.30	−0.1%	269.00	299.90	235.60	17,18,868
May 2022	270.55	−7.2%	290.50	321.70	254.50	32,93,362
Apr 2022	291.45	+11.0%	260.00	312.00	260.00	21,87,714
Mar 2022	262.45	+9.7%	238.35	272.00	216.60	13,09,932
Feb 2022	239.35	−14.6%	278.00	295.70	218.80	20,03,695
Jan 2022	280.25	+18.5%	238.65	310.00	235.55	39,38,479
Dec 2021	236.55	+4.3%	225.00	258.40	215.15	11,78,914
Nov 2021	226.85	−15.0%	266.00	302.80	222.50	15,43,142
Oct 2021	266.85	+18.6%	226.75	331.00	225.00	99,82,230
Sep 2021	224.95	−5.0%	235.45	239.60	211.10	39,77,293
Aug 2021	236.70	+50.6%	157.95	244.40	153.05	1,56,77,127
Jul 2021	157.15	+6.9%	147.70	167.50	146.70	34,89,931
Jun 2021	147.00	−0.3%	147.90	161.00	141.55	27,56,954
May 2021	147.40	+16.2%	126.95	163.00	126.00	75,07,797
Apr 2021	126.85	+9.0%	118.80	141.90	112.00	38,97,831
Mar 2021	116.40	−11.0%	133.40	141.45	111.55	19,18,119
Feb 2021	130.85	+9.6%	122.40	143.10	118.70	45,24,510
Jan 2021	119.40	−5.4%	125.05	131.25	116.50	26,72,663
Dec 2020	126.15	+22.8%	104.85	137.00	102.65	1,08,18,886
Nov 2020	102.70	−2.0%	104.75	111.35	100.00	13,99,448
Oct 2020	104.75	+7.1%	99.50	113.40	94.00	38,28,364
Sep 2020	97.85	−0.5%	100.00	114.40	93.00	31,23,971
Aug 2020	98.35	+21.4%	81.00	117.80	77.60	86,62,407
Jul 2020	81.00	−10.5%	91.25	97.50	78.70	14,15,645
Jun 2020	90.50	−16.0%	108.30	114.00	87.50	53,64,001
May 2020	107.80	+70.6%	63.75	119.80	56.60	1,12,92,506
Apr 2020	63.20	+51.7%	40.95	69.90	39.30	9,14,328
Mar 2020	41.65	−29.0%	59.10	64.00	36.80	3,00,304
Feb 2020	58.65	−7.6%	62.55	66.50	58.50	2,37,283
Jan 2020	63.45	−4.1%	66.40	71.95	62.05	4,59,941
Dec 2019	66.15	+6.4%	61.95	70.70	58.75	4,29,065
Nov 2019	62.15	−4.1%	64.95	66.90	61.90	2,28,207
Oct 2019	64.80	+3.2%	63.30	66.80	60.15	1,43,346
Sep 2019	62.80	−0.3%	62.75	71.70	62.05	2,14,757
Aug 2019	63.00	−7.9%	67.00	68.90	59.30	1,59,406
Jul 2019	68.40	+0.7%	67.90	73.45	65.00	2,21,516
Jun 2019	67.90	−7.2%	72.35	75.85	66.20	1,41,290
May 2019	73.20	−6.4%	77.90	79.70	65.00	3,35,046
Apr 2019	78.20	−1.9%	86.00	88.00	77.50	3,75,986
Mar 2019	79.70	+17.3%	69.00	87.80	68.30	4,60,970
Feb 2019	67.95	−8.6%	73.85	75.50	64.00	1,47,871
Jan 2019	74.35	−5.2%	78.00	87.40	71.10	3,26,906
Dec 2018	78.40	+0.6%	78.05	83.65	72.50	1,49,398
Nov 2018	77.95	+2.8%	78.00	87.15	75.05	2,65,857
Oct 2018	75.85	−4.9%	79.00	85.00	70.35	4,70,452
Sep 2018	79.80	−20.6%	100.05	102.80	79.00	4,04,795
Aug 2018	100.45	−7.4%	109.50	114.70	97.70	6,66,792
Jul 2018	108.50	+4.7%	105.00	109.50	97.00	3,86,132
Jun 2018	103.60	−6.0%	110.60	118.70	97.15	7,68,242
May 2018	110.25	−12.2%	126.70	135.95	107.00	20,25,231
Apr 2018	125.55	+26.5%	101.00	128.00	99.50	19,27,033
Mar 2018	99.25	−10.8%	112.00	113.35	96.30	12,08,944
Feb 2018	111.25	+5.0%	106.00	123.70	92.90	35,22,071
Jan 2018	106.00	−3.4%	110.65	131.70	96.00	62,38,049
Dec 2017	109.75	+35.2%	81.10	121.90	77.00	78,42,991
Nov 2017	81.15	−1.5%	82.50	85.40	76.40	9,78,671
Oct 2017	82.40	+9.9%	76.75	86.70	73.25	13,78,052
Sep 2017	75.00	+3.7%	72.35	89.25	70.00	13,85,333
Aug 2017	72.35	−6.0%	76.20	79.65	68.10	5,01,396
Jul 2017	77.00	+8.1%	70.95	96.50	70.80	60,77,610
Jun 2017	71.25	+0.3%	69.70	79.50	68.50	14,07,211
May 2017	71.05	+4.5%	68.00	77.80	62.30	16,57,194
Apr 2017	68.00	−3.7%	71.10	73.70	67.05	9,39,423
Mar 2017	70.60	+10.9%	62.75	72.40	61.00	15,49,416
Feb 2017	63.65	−3.4%	65.05	67.30	62.00	3,76,355
Jan 2017	65.90	+12.5%	58.50	74.00	58.50	8,07,672
Dec 2016	58.60	−5.2%	61.70	65.00	56.15	2,23,364
Nov 2016	61.80	−12.3%	71.00	76.15	55.30	7,11,914
Oct 2016	70.50	+6.8%	68.50	75.40	64.45	19,91,301
Sep 2016	66.00	+3.4%	63.35	68.30	58.50	10,11,904
Aug 2016	63.85	−8.4%	69.15	71.00	62.20	6,75,822
Jul 2016	69.70	−4.2%	74.50	81.15	67.20	24,17,555
Jun 2016	72.75	+9.4%	67.90	77.00	61.15	17,37,460
May 2016	66.50	+15.1%	58.00	68.75	54.95	10,81,068
Apr 2016	57.80	+15.3%	50.10	63.35	49.95	10,77,838
Mar 2016	50.15	+4.3%	50.00	53.50	47.50	3,47,564
Feb 2016	48.10	−12.7%	53.35	59.65	40.00	6,48,329
Jan 2016	55.10	−15.5%	64.65	68.35	48.10	5,66,860
Dec 2015	65.20	+9.2%	60.00	68.45	50.00	16,91,286
Nov 2015	59.70	+5.2%	56.00	62.90	51.00	5,05,423
Oct 2015	56.75	+1.0%	56.05	71.45	55.90	3,52,680
Sep 2015	56.20	−6.6%	60.00	61.00	53.00	1,64,122
Aug 2015	60.15	−15.5%	71.05	74.00	50.55	5,79,816
Jul 2015	71.15	0.0%	72.90	92.00	65.65	16,06,638
Jun 2015	71.15	−6.9%	79.65	83.80	66.15	2,66,364
May 2015	76.40	+6.6%	74.70	98.60	71.50	3,35,906
Apr 2015	71.65	+10.7%	64.95	94.60	64.50	5,97,574
Mar 2015	64.75	−2.3%	71.60	72.50	62.40	2,60,665
Feb 2015	66.30	−5.7%	70.55	79.70	56.00	5,26,682
Jan 2015	70.30	+1.7%	69.05	97.00	66.40	14,77,293
Dec 2014	69.10	+3.4%	67.90	77.00	58.65	8,31,980
Nov 2014	66.85	+47.9%	46.90	72.25	45.80	13,91,504
Oct 2014	45.20	+5.4%	45.00	46.00	38.00	2,31,171
Sep 2014	42.90	−0.1%	43.00	53.25	39.70	10,68,014
Aug 2014	42.95	+19.6%	37.00	42.95	31.50	9,41,582
Jul 2014	35.90	+47.4%	25.50	35.90	24.05	7,08,333
Jun 2014	24.35	+10.7%	22.50	26.00	21.05	3,17,600
May 2014	22.00	+25.0%	18.45	22.50	16.70	1,81,734
Apr 2014	17.60	+5.1%	16.85	19.95	16.20	1,18,550
Mar 2014	16.75	+4.4%	16.70	18.85	15.50	1,23,837
Feb 2014	16.05	+36.0%	12.25	16.25	11.50	1,38,090
Jan 2014	11.80	−3.7%	12.10	13.70	11.55	1,86,886
Dec 2013	12.25	+12.4%	11.50	15.45	10.95	24,318
Nov 2013	10.90	−11.0%	12.25	12.40	10.90	24,908
Oct 2013	12.25	+16.7%	10.00	12.95	8.00	12,394
Sep 2013	10.50	+6.1%	9.95	11.90	9.00	12,980
Aug 2013	9.90	−10.0%	11.00	13.00	8.55	18,979
Jul 2013	11.00	+4.3%	10.50	12.80	10.00	4,108
Jun 2013	10.55	−5.8%	11.60	11.60	9.50	9,725
May 2013	11.20	+14.9%	9.30	12.00	8.35	18,946
Apr 2013	9.75	+7.7%	9.50	13.00	8.65	8,593
Mar 2013	9.05	−10.0%	9.95	10.45	8.30	29,534
Feb 2013	10.05	+3.6%	9.40	11.05	9.00	25,243
Jan 2013	9.70	−4.9%	9.70	11.10	9.05	57,185
Dec 2012	10.20	+6.3%	9.40	11.35	9.40	42,897
Nov 2012	9.60	−1.5%	9.75	10.50	9.15	23,226
Oct 2012	9.75	−3.5%	10.05	11.45	9.35	87,551
Sep 2012	10.10	+2.0%	9.55	10.75	9.15	30,359
Aug 2012	9.90	−4.8%	10.40	10.50	9.15	21,302
Jul 2012	10.40	−9.6%	12.00	13.05	9.80	65,125
Jun 2012	11.50	+11.1%	10.15	11.50	10.10	54,062
May 2012	10.35	+19.0%	8.70	12.20	7.70	1,64,267
Apr 2012	8.70	−11.7%	10.40	10.40	7.55	28,999
Mar 2012	9.85	−1.5%	10.45	10.45	8.05	32,332
Feb 2012	10.00	−1.0%	11.00	11.15	9.50	42,312
Jan 2012	10.10	+23.2%	9.00	12.60	8.00	85,916
Dec 2011	8.20	−7.3%	9.55	10.45	7.05	34,455
Nov 2011	8.85	−13.7%	10.20	11.00	8.05	49,393
Oct 2011	10.25	+9.0%	9.00	12.90	8.30	1,35,773
Sep 2011	9.40	−7.4%	9.50	12.40	9.05	83,827
Aug 2011	10.15	−14.3%	11.85	12.50	9.00	68,785
Jul 2011	11.85	−2.1%	11.60	13.50	10.00	1,09,081
Jun 2011	12.10	−6.9%	13.00	13.90	11.00	68,815
May 2011	13.00	+17.1%	10.50	13.70	9.80	1,58,455
Apr 2011	11.10	+26.1%	8.60	14.15	8.60	1,22,009
Mar 2011	8.80	−17.0%	10.90	11.45	8.40	95,963
Feb 2011	10.60	−14.5%	12.30	12.75	10.15	74,316
Jan 2011	12.40	−12.4%	14.80	15.10	11.05	61,358
Dec 2010	14.15	−1.4%	14.30	16.40	13.00	88,072
Nov 2010	14.35	−12.5%	17.25	17.55	12.75	2,11,472
Oct 2010	16.40	−4.4%	17.25	21.50	16.25	5,30,187
Sep 2010	17.15	−4.2%	18.30	21.50	17.00	3,00,025
Aug 2010	17.90	−4.3%	18.70	19.75	17.40	2,98,649
Jul 2010	18.70	+3.0%	17.40	21.00	16.25	8,97,888
Jun 2010	18.15	+45.8%	12.10	19.25	10.75	13,63,897
May 2010	12.45	+33.9%	8.65	13.45	8.10	5,88,292
Apr 2010	9.30	+14.8%	8.15	10.50	7.75	3,88,930
Mar 2010	8.10	+12.5%	7.15	8.60	7.00	1,47,978
Feb 2010	7.20	+0.7%	7.60	9.90	6.70	4,42,371
Jan 2010	7.15	+2.9%	7.15	9.45	6.90	3,42,488
Dec 2009	6.95	+23.0%	5.00	8.10	5.00	4,74,012
Nov 2009	5.65	+1.8%	6.65	6.70	4.60	3,61,184
Oct 2009	5.55	+13.3%	4.55	5.55	4.30	1,46,309
Sep 2009	4.90	0.0%	4.80	5.05	4.20	65,530
Aug 2009	4.90	+2.1%	4.75	5.25	4.50	73,219
Jul 2009	4.80	−11.9%	5.45	5.70	4.30	42,765
Jun 2009	5.45	+9.0%	5.25	6.85	4.40	1,03,339
May 2009	5.00	+29.9%	3.70	5.00	3.45	1,04,164
Apr 2009	3.85	+32.8%	2.75	4.50	2.75	69,096
Mar 2009	2.90	−9.4%	3.05	3.25	2.20	86,776
Feb 2009	3.20	+1.6%	3.00	4.00	2.60	85,843
Jan 2009	3.15	−18.2%	3.50	4.50	3.00	66,143
Dec 2008	3.85	+35.1%	2.60	4.25	2.30	55,395
Nov 2008	2.85	−8.1%	3.00	4.00	2.60	94,984
Oct 2008	3.10	−28.7%	4.00	5.10	2.50	79,016
Sep 2008	4.35	−36.0%	6.55	7.00	3.50	1,39,314
Aug 2008	6.80	−2.2%	6.95	7.80	6.40	2,06,174
Jul 2008	6.95	−54.4%	11.70	14.25	6.15	15,09,341
Feb 2008BSE close	15.25	−21.4%	17.60	20.50	15.05	3,05,489
Jan 2008BSE close	19.40	−32.8%	29.90	31.90	14.10	13,98,378
Dec 2007BSE close	28.85	+51.4%	22.80	31.05	19.10	32,91,640
Nov 2007BSE close	19.05	+20.6%	16.40	23.00	15.00	14,76,915
Oct 2007BSE close	15.80	+1.0%	15.50	17.85	12.20	8,89,903
Sep 2007BSE close	15.64	+26.0%	12.45	17.75	11.55	19,17,430
Aug 2007BSE close	12.41	+7.9%	11.37	13.74	10.55	5,70,711
Jul 2007BSE close	11.50	−1.5%	12.19	12.65	10.95	4,11,104
Jun 2007BSE close	11.68	+4.2%	10.95	12.35	10.70	2,76,004
May 2007BSE close	11.21	+14.4%	10.05	12.50	9.35	4,28,269
Apr 2007BSE close	9.80	+5.9%	9.40	11.00	8.72	1,37,726
Mar 2007BSE close	9.25	−2.8%	10.25	11.02	8.25	2,14,130
Feb 2007BSE close	9.52	−19.0%	11.50	11.92	9.30	1,81,952
Jan 2007BSE close	11.76	–	9.50	12.74	9.28	3,88,410

₹ 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
29 Oct 2026	251.85	252.84	240.12	241.90	245.22	21,149	45.2%
28 Oct 2026	262.86	262.86	242.00	245.49	249.68	57,984	43.1%
27 Oct 2026	260.00	271.62	255.50	257.84	264.06	5,78,135	26.2%
26 Oct 2026	195.00	240.07	194.62	240.07	235.04	88,075	58.2%
23 Oct 2026	205.00	205.47	194.99	200.06	200.78	9,508	63.8%
22 Oct 2026	203.99	209.09	198.94	205.95	203.64	4,412	70.5%
21 Oct 2026	208.68	212.00	200.24	201.62	203.16	6,824	58.3%
19 Oct 2026	209.80	210.50	203.00	207.84	207.36	10,381	73.1%
16 Oct 2026	206.00	212.00	201.01	203.84	205.50	8,942	54.8%
15 Oct 2026	205.00	211.09	202.00	202.78	204.67	4,156	47.5%
14 Oct 2026	199.56	209.01	199.00	206.94	202.86	9,797	70.1%
13 Oct 2026	200.32	204.00	194.77	200.56	198.69	14,241	62.3%
12 Oct 2026	203.60	207.94	201.00	202.34	202.77	6,635	83.0%
9 Oct 2026	209.80	213.99	198.00	201.71	202.44	21,163	74.5%
8 Oct 2026	216.60	216.60	207.62	209.80	210.61	6,717	71.4%
7 Oct 2026	213.00	220.00	211.80	215.53	215.32	2,527	71.6%
6 Oct 2026	211.00	217.78	211.00	212.77	212.54	10,361	48.0%
5 Oct 2026	214.23	220.00	214.00	214.15	214.58	2,875	80.6%
1 Oct 2026	218.00	220.80	213.00	214.23	215.39	3,116	85.7%
30 Sep 2026	218.45	222.00	215.00	219.03	218.83	3,507	67.4%
29 Sep 2026	215.50	221.80	212.00	214.68	215.90	11,038	79.0%
28 Sep 2026	219.85	222.00	215.55	218.59	219.14	8,544	70.1%

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
22 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Jul 2008	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.