VLS Finance share price history

NSE: VLSFINANCEBSE: 511333FinanceSmall Cap

VLS Finance Limited · Face value ₹10 · Listed May 1995 on NSE, Apr 2000 on BSE

₹208.14₹3.98 (1.88%)BSE ₹209.65

Share price at the NSE close on 2 Nov 2026. Previous close ₹212.12.

2 Nov: open ₹216.00, high ₹216.00, low ₹206.00

52-week range of traded prices to 2 Nov 2026

₹191.00Low, 26 Oct 2026₹339.00High, 5 Dec 2025

Market cap: ₹653 Cr1,620th largest listed
P/E: 14.02
P/B: 0.31
Dividend yield: 0.72%
ROE: 2.0%
ROCE: 1.8%
Debt to equity: 0.00
Volume, NSE: 7,55573.1% delivered

VLS Finance share price by year, month and day

Closes to 2 Nov 2026; the last month as traded on NSE

VLS Finance's share price is on record from 2 Jan 2007, when it closed at ₹17.85, to 2 Nov 2026. Its highest close was ₹430.40 on 30 Sep 2024 and its lowest ₹5.90 on 12 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	208.14	−30.5%	305.40	193.40	306.00	308.00	191.00	31,00,175
2025	299.45	−11.4%	347.70	191.77	338.10	357.20	186.90	1,43,60,096
2024	338.10	+66.1%	430.40	207.15	203.60	454.85	203.55	3,49,63,235
2023	203.50	+47.1%	220.00	143.20	142.60	232.40	140.55	2,56,29,413
2022	138.30	−28.5%	227.10	121.30	195.55	233.95	120.50	1,10,08,277
2021	193.55	+182.6%	252.40	71.00	67.15	264.90	67.15	3,84,46,971
2020	68.50	+35.6%	72.50	27.50	51.80	73.75	25.20	1,08,79,857
2019	50.50	−11.0%	62.75	41.40	58.50	67.90	40.10	56,08,509
2018	56.75	−40.7%	98.30	48.70	95.65	99.40	45.75	2,14,28,930
2017	95.65	+99.9%	99.90	49.30	48.15	104.80	47.50	6,14,41,122
2016	47.85	+3.2%	82.70	29.15	46.65	86.40	28.25	3,87,73,017
2015	46.35	+93.1%	61.15	24.30	24.45	61.85	23.20	2,59,71,901
2014	24.00	+80.5%	30.80	12.25	12.80	32.50	11.80	84,53,654
2013	13.30	−7.3%	17.20	8.15	14.40	17.40	7.40	61,75,860
2012	14.35	+43.5%	21.40	9.95	10.00	22.90	9.90	79,55,914
2011	10.00	−47.6%	20.00	9.60	19.05	21.25	8.20	50,12,139
2010	19.10	+38.9%	31.65	11.25	13.95	32.95	11.10	3,09,28,683
2009	13.75	+54.5%	16.95	5.90	9.00	17.80	5.25	83,87,484
2008	8.90	−81.6%	56.20	6.05	50.95	59.05	5.50	1,21,71,912
2007	48.50	–	48.50	14.40	16.95	48.50	14.00	3,05,70,242

₹ 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
Nov 2026so far	208.14	−1.9%	216.00	216.00	206.00	7,555
Oct 2026	212.12	−9.4%	233.10	245.00	191.00	2,12,237
Sep 2026	234.09	−3.7%	242.00	248.80	230.80	1,52,548
Aug 2026	243.15	−4.5%	255.05	277.00	241.65	3,48,240
Jul 2026	254.60	−1.2%	259.35	264.00	248.25	2,66,529
Jun 2026	257.62	+12.4%	230.40	275.00	221.00	4,25,049
May 2026	229.23	−0.6%	230.00	250.40	220.00	2,79,800
Apr 2026	230.65	+11.0%	216.99	247.00	210.40	2,46,587
Mar 2026	207.80	−17.5%	242.95	251.00	205.00	3,06,991
Feb 2026	251.85	−5.0%	277.00	281.45	251.00	2,74,988
Jan 2026	265.00	−11.5%	306.00	308.00	252.95	5,79,651
Dec 2025	299.45	−3.0%	311.80	339.00	271.85	36,61,381
Nov 2025	308.71	+42.1%	217.10	316.53	198.81	37,08,312
Oct 2025	217.20	+1.2%	215.00	225.20	206.80	4,26,482
Sep 2025	214.70	−3.0%	221.00	233.49	212.21	5,31,173
Aug 2025	221.45	−5.1%	233.00	245.00	219.01	4,69,781
Jul 2025	233.26	−6.6%	248.15	259.00	226.95	4,20,707
Jun 2025	249.83	+4.7%	239.75	264.00	234.91	4,46,100
May 2025	238.55	+0.1%	238.24	274.01	214.36	7,15,044
Apr 2025	238.24	+17.3%	204.84	281.96	195.14	9,87,810
Mar 2025	203.17	−4.7%	213.80	225.29	186.90	12,71,289
Feb 2025	213.25	−26.3%	291.95	304.00	211.75	8,99,265
Jan 2025	289.50	−14.4%	338.10	357.20	274.55	8,22,752
Dec 2024	338.10	−9.5%	372.90	384.70	331.30	8,52,339
Nov 2024	373.60	−8.6%	414.65	428.70	363.85	11,97,765
Oct 2024	408.95	−5.0%	434.85	440.45	362.85	16,70,198
Sep 2024	430.40	+13.8%	381.80	454.85	372.50	35,07,037
Aug 2024	378.30	+22.8%	311.00	388.00	290.50	43,11,360
Jul 2024	308.15	+5.3%	294.45	337.15	291.00	34,83,827
Jun 2024	292.65	+15.8%	266.00	309.50	234.00	27,87,870
May 2024	252.75	−6.1%	269.20	300.05	241.85	18,18,813
Apr 2024	269.20	+11.0%	240.00	278.90	240.00	15,36,107
Mar 2024	242.45	−13.3%	281.45	284.40	228.90	12,97,227
Feb 2024	279.65	−0.8%	277.60	322.20	248.00	62,05,040
Jan 2024	281.95	+38.6%	203.60	296.70	203.55	62,95,652
Dec 2023	203.50	+2.0%	202.10	223.50	193.80	25,74,255
Nov 2023	199.55	+6.4%	187.50	212.90	181.80	15,43,310
Oct 2023	187.50	−5.0%	199.90	202.90	177.00	7,73,680
Sep 2023	197.40	−7.0%	218.00	220.90	191.95	12,88,871
Aug 2023	212.30	+25.1%	171.50	232.40	167.10	62,10,221
Jul 2023	169.65	+7.5%	159.70	180.45	155.00	7,80,930
Jun 2023	157.75	−1.8%	160.90	168.50	149.00	7,95,534
May 2023	160.65	−7.0%	175.55	180.70	158.80	7,69,543
Apr 2023	172.70	+16.5%	148.05	173.95	140.55	8,79,398
Mar 2023	148.20	−12.0%	169.80	182.00	147.15	23,53,130
Feb 2023	168.45	−8.9%	185.00	190.90	150.70	26,86,117
Jan 2023	184.85	+33.7%	142.60	187.40	142.00	49,74,424
Dec 2022	138.30	+2.5%	135.95	143.90	120.50	10,34,281
Nov 2022	134.90	+2.6%	132.95	151.80	130.00	10,06,982
Oct 2022	131.50	−3.1%	137.60	147.85	128.90	3,76,743
Sep 2022	135.65	−7.5%	147.70	158.00	133.75	11,18,419
Aug 2022	146.65	+1.7%	144.05	164.65	140.10	8,95,237
Jul 2022	144.15	+1.8%	141.55	155.00	140.15	2,49,879
Jun 2022	141.55	−6.4%	152.85	168.85	130.20	5,87,640
May 2022	151.20	−12.0%	171.90	175.00	140.10	5,57,798
Apr 2022	171.80	+7.6%	162.45	197.60	161.90	10,28,802
Mar 2022	159.60	−1.7%	165.45	178.65	152.05	8,05,062
Feb 2022	162.35	−18.1%	198.10	214.00	153.05	11,24,119
Jan 2022	198.30	+2.5%	195.55	233.95	186.00	22,23,315
Dec 2021	193.55	+3.4%	190.00	218.50	180.30	9,70,741
Nov 2021	187.25	+3.2%	183.45	225.75	177.30	15,66,228
Oct 2021	181.45	−6.8%	194.65	209.30	181.00	9,84,040
Sep 2021	194.65	−1.5%	200.90	215.00	188.50	12,15,545
Aug 2021	197.60	−14.3%	227.80	238.40	181.55	22,38,010
Jul 2021	230.50	+18.1%	204.00	264.90	186.80	91,86,890
Jun 2021	195.20	+54.2%	129.95	195.20	114.15	69,90,484
May 2021	126.60	+46.2%	86.00	145.30	84.85	69,00,839
Apr 2021	86.60	+6.3%	82.90	92.00	77.70	11,28,683
Mar 2021	81.50	−9.2%	91.90	96.80	71.10	14,44,467
Feb 2021	89.75	+14.8%	79.80	100.90	72.20	19,99,214
Jan 2021	78.20	+14.2%	67.15	92.60	67.15	38,21,830
Dec 2020	68.50	−2.2%	70.00	73.75	60.05	14,57,006
Nov 2020	70.05	+32.2%	53.80	71.30	52.25	18,17,802
Oct 2020	53.00	−4.2%	55.35	57.30	50.80	3,93,505
Sep 2020	55.30	−2.5%	55.65	61.70	54.00	8,34,580
Aug 2020	56.70	+11.4%	51.15	63.70	50.40	11,08,540
Jul 2020	50.90	+9.5%	46.05	66.40	44.10	17,66,854
Jun 2020	46.50	+33.2%	35.50	56.60	35.25	10,79,397
May 2020	34.90	−10.4%	38.05	39.00	32.70	2,24,687
Apr 2020	38.95	+20.8%	32.30	42.90	31.65	2,88,108
Mar 2020	32.25	−37.7%	52.60	55.30	25.20	4,08,032
Feb 2020	51.80	−12.8%	58.90	62.45	51.30	5,00,105
Jan 2020	59.40	+17.6%	51.80	63.45	49.85	10,01,241
Dec 2019	50.50	−2.9%	52.15	53.70	49.10	2,53,489
Nov 2019	52.00	−4.5%	53.95	60.00	50.50	5,19,609
Oct 2019	54.45	−3.0%	56.15	59.00	48.70	2,92,513
Sep 2019	56.15	+32.6%	42.05	59.60	41.00	5,54,093
Aug 2019	42.35	−7.6%	46.30	46.90	40.10	3,13,940
Jul 2019	45.85	−14.1%	53.45	57.95	45.25	2,90,210
Jun 2019	53.40	−9.2%	58.05	61.00	49.00	3,69,141
May 2019	58.80	−1.1%	60.05	67.30	52.60	4,66,417
Apr 2019	59.45	+1.5%	58.05	64.20	57.25	4,86,874
Mar 2019	58.55	+17.8%	49.25	67.90	49.25	11,34,650
Feb 2019	49.70	+0.8%	48.95	51.95	43.25	4,48,171
Jan 2019	49.30	−13.1%	58.50	59.30	46.20	4,79,402
Dec 2018	56.75	+3.5%	55.10	62.40	50.05	4,87,072
Nov 2018	54.85	−6.2%	58.75	63.80	51.95	4,19,013
Oct 2018	58.50	−2.8%	60.20	63.25	45.75	10,69,381
Sep 2018	60.20	−24.8%	80.90	80.90	59.70	7,54,188
Aug 2018	80.05	+14.6%	69.85	88.40	69.80	39,48,386
Jul 2018	69.85	+4.6%	66.95	71.85	62.50	9,27,980
Jun 2018	66.75	−8.9%	72.60	83.00	65.30	30,17,343
May 2018	73.30	−6.0%	78.80	88.05	71.25	28,46,410
Apr 2018	78.00	+17.6%	66.60	84.35	66.60	11,65,031
Mar 2018	66.35	−14.1%	78.25	78.90	65.00	10,53,158
Feb 2018	77.25	−11.9%	87.05	90.85	74.55	15,85,536
Jan 2018	87.70	−8.3%	95.65	99.40	84.95	41,55,432
Dec 2017	95.65	+4.4%	92.20	104.80	85.00	71,79,208
Nov 2017	91.65	+6.6%	85.15	102.85	78.05	1,03,26,918
Oct 2017	85.95	+21.1%	72.05	99.60	68.75	1,22,60,358
Sep 2017	71.00	+8.1%	66.20	90.00	65.00	1,16,10,607
Aug 2017	65.70	−9.8%	70.00	71.40	57.00	23,56,098
Jul 2017	72.80	+16.0%	63.90	75.15	62.70	31,58,987
Jun 2017	62.75	−3.4%	64.90	69.60	61.40	13,20,184
May 2017	64.95	−0.5%	66.20	79.25	60.95	40,10,093
Apr 2017	65.25	+5.4%	62.70	74.00	61.40	38,04,047
Mar 2017	61.90	+13.7%	55.00	68.50	55.00	29,60,922
Feb 2017	54.45	+1.3%	52.80	61.95	52.55	11,13,332
Jan 2017	53.75	+12.3%	48.15	60.00	47.50	13,40,368
Dec 2016	47.85	−9.6%	52.95	53.95	45.40	8,45,948
Nov 2016	52.95	−31.0%	76.80	78.85	44.20	24,88,523
Oct 2016	76.75	+12.0%	69.70	79.80	69.00	38,32,850
Sep 2016	68.50	−11.7%	78.25	86.40	62.00	75,56,226
Aug 2016	77.60	+44.1%	61.50	84.90	50.50	1,14,01,294
Jul 2016	53.85	+12.5%	47.75	57.40	45.10	28,61,094
Jun 2016	47.85	+18.6%	40.15	52.40	40.15	40,38,760
May 2016	40.35	+6.3%	37.00	44.30	36.45	15,45,216
Apr 2016	37.95	+22.6%	30.85	43.70	30.85	21,96,785
Mar 2016	30.95	+1.6%	30.15	34.80	28.25	9,07,560
Feb 2016	30.45	−15.2%	36.10	37.15	28.50	3,86,611
Jan 2016	35.90	−22.5%	46.65	47.90	33.25	7,12,150
Dec 2015	46.35	+8.9%	44.45	49.90	38.60	17,17,706
Nov 2015	42.55	+1.4%	42.90	47.30	37.40	8,73,324
Oct 2015	41.95	+12.8%	36.50	46.35	35.95	8,43,236
Sep 2015	37.20	−5.2%	39.00	39.20	34.10	9,74,100
Aug 2015	39.25	−29.2%	55.10	58.15	38.65	18,26,835
Jul 2015	55.40	+13.4%	48.20	61.85	44.10	41,22,662
Jun 2015	48.85	+26.1%	39.35	53.70	31.55	26,01,565
May 2015	38.75	+10.9%	36.50	44.90	34.05	10,59,771
Apr 2015	34.95	+0.9%	34.35	44.75	33.10	14,08,919
Mar 2015	34.65	−5.7%	36.55	38.30	29.65	13,11,133
Feb 2015	36.75	−10.5%	40.95	44.45	33.70	20,23,323
Jan 2015	41.05	+71.0%	24.45	52.80	23.20	72,09,327
Dec 2014	24.00	−14.6%	27.50	27.85	20.55	4,44,179
Nov 2014	28.10	−2.8%	27.55	32.50	25.15	8,60,664
Oct 2014	28.90	+4.3%	26.75	31.50	25.30	8,49,877
Sep 2014	27.70	+27.9%	21.45	30.45	19.80	14,35,646
Aug 2014	21.65	+0.5%	20.70	22.75	18.70	3,23,007
Jul 2014	21.55	−11.7%	25.60	26.85	20.30	8,35,962
Jun 2014	24.40	+52.0%	16.75	24.40	15.80	18,20,915
May 2014	16.05	+15.9%	14.25	17.90	13.30	6,43,765
Apr 2014	13.85	+4.5%	13.25	17.40	13.25	5,09,481
Mar 2014	13.25	+2.7%	13.45	14.45	12.00	3,99,752
Feb 2014	12.90	+3.6%	12.35	13.50	11.90	99,297
Jan 2014	12.45	−6.4%	12.80	14.40	11.80	2,31,109
Dec 2013	13.30	+17.2%	11.65	14.40	10.80	17,09,220
Nov 2013	11.35	+3.2%	11.30	12.85	10.35	3,08,469
Oct 2013	11.00	+6.8%	10.30	12.50	10.05	3,97,926
Sep 2013	10.30	+3.0%	9.80	12.60	9.75	6,75,913
Aug 2013	10.00	0.0%	9.75	11.15	8.25	4,40,229
Jul 2013	10.00	+2.0%	9.70	10.65	8.25	2,90,644
Jun 2013	9.80	+2.6%	9.80	10.30	7.40	2,56,931
May 2013	9.55	−10.3%	10.40	11.70	9.15	2,23,357
Apr 2013	10.65	+10.4%	9.75	11.80	9.25	1,81,821
Mar 2013	9.65	−16.1%	11.30	12.70	8.70	2,29,716
Feb 2013	11.50	−17.3%	14.40	14.45	11.20	2,39,225
Jan 2013	13.90	−3.1%	14.40	17.40	13.45	12,22,409
Dec 2012	14.35	+6.7%	13.30	16.85	12.80	5,90,915
Nov 2012	13.45	+1.5%	13.05	15.20	12.15	3,41,759
Oct 2012	13.25	−1.1%	13.50	16.00	12.85	3,48,585
Sep 2012	13.40	+10.7%	12.00	14.20	11.80	3,69,940
Aug 2012	12.10	+2.5%	12.15	14.50	11.00	3,49,505
Jul 2012	11.80	−9.6%	13.00	14.00	11.00	4,50,899
Jun 2012	13.05	+7.4%	12.50	15.75	10.85	5,24,393
May 2012	12.15	−6.9%	13.50	13.95	11.55	1,92,275
Apr 2012	13.05	−1.5%	13.85	15.25	12.60	3,64,766
Mar 2012	13.25	−31.7%	20.00	22.90	11.90	21,76,783
Feb 2012	19.40	+53.4%	12.90	20.20	12.30	17,81,652
Jan 2012	12.65	+26.5%	10.00	14.50	9.90	4,64,442
Dec 2011	10.00	+2.6%	10.60	10.75	8.20	2,58,449
Nov 2011	9.75	−15.2%	11.45	12.00	9.20	2,28,086
Oct 2011	11.50	+3.1%	10.70	12.35	9.00	2,15,294
Sep 2011	11.15	−3.5%	11.20	12.60	10.25	2,24,567
Aug 2011	11.55	−13.8%	13.25	14.20	9.35	5,73,661
Jul 2011	13.40	−5.0%	13.65	16.00	13.40	2,66,481
Jun 2011	14.10	−5.4%	14.90	16.45	12.80	4,26,411
May 2011	14.90	−9.1%	16.40	17.35	13.20	3,57,126
Apr 2011	16.40	+8.6%	15.50	21.25	14.90	8,92,834
Mar 2011	15.10	+15.7%	12.70	17.50	12.65	6,89,082
Feb 2011	13.05	−10.0%	14.05	16.75	11.90	4,76,013
Jan 2011	14.50	−24.1%	19.05	19.70	13.60	4,04,135
Dec 2010	19.10	+7.0%	17.85	21.30	16.75	13,34,016
Nov 2010	17.85	−17.9%	22.80	22.80	16.00	10,85,131
Oct 2010	21.75	−6.0%	23.55	25.60	21.00	17,60,971
Sep 2010	23.15	+6.4%	22.00	29.25	21.70	51,56,264
Aug 2010	21.75	+50.0%	14.25	32.95	13.85	1,50,86,135
Jul 2010	14.50	+7.0%	13.20	15.40	13.20	10,46,349
Jun 2010	13.55	+6.7%	12.40	14.40	11.70	8,30,175
May 2010	12.70	−11.8%	13.75	16.25	11.50	10,70,848
Apr 2010	14.40	+11.6%	13.00	14.60	12.50	7,49,680
Mar 2010	12.90	+0.4%	12.95	14.40	11.10	7,02,893
Feb 2010	12.85	−2.3%	13.55	14.75	12.20	7,07,821
Jan 2010	13.15	−4.4%	13.95	16.60	12.50	13,98,400
Dec 2009	13.75	+10.9%	12.60	14.40	12.00	11,59,448
Nov 2009	12.40	+8.3%	10.90	14.15	10.60	6,11,589
Oct 2009	11.45	−23.2%	14.90	15.60	11.00	5,59,508
Sep 2009	14.90	+17.3%	13.10	16.90	12.00	18,77,498
Aug 2009	12.70	+6.3%	11.60	13.60	10.55	9,20,803
Jul 2009	11.95	−0.4%	12.15	13.00	8.30	3,59,803
Jun 2009	12.00	−14.0%	14.25	17.80	11.65	7,60,506
May 2009	13.95	+81.2%	7.70	15.35	7.40	8,27,781
Apr 2009	7.70	+21.3%	6.15	10.00	6.15	3,94,654
Mar 2009	6.35	−4.5%	6.25	7.00	5.25	2,00,646
Feb 2009	6.65	−13.1%	7.65	8.95	6.15	3,16,351
Jan 2009	7.65	−14.0%	9.00	10.95	6.20	3,98,897
Dec 2008	8.90	+30.9%	7.10	9.80	6.35	4,05,048
Nov 2008	6.80	−2.2%	8.00	9.00	5.50	2,32,138
Oct 2008	6.95	−32.5%	10.10	11.55	5.60	5,47,059
Sep 2008	10.30	−32.2%	14.80	15.95	9.00	4,28,080
Aug 2008	15.20	−9.5%	16.25	18.90	14.50	4,50,198
Jul 2008	16.80	+11.3%	14.35	17.45	13.10	6,93,962
Jun 2008	15.10	−25.4%	20.20	20.60	15.10	5,27,635
May 2008	20.25	+3.3%	19.70	22.50	18.25	8,93,821
Apr 2008	19.60	+11.7%	18.35	22.40	16.00	8,88,938
Mar 2008	17.55	−21.5%	22.00	22.20	13.60	12,12,142
Feb 2008	22.35	−20.5%	28.70	31.45	21.75	9,93,320
Jan 2008	28.10	−42.1%	50.95	59.05	28.10	48,99,571
Dec 2007	48.50	+77.3%	28.00	48.50	27.10	38,38,364
Nov 2007	27.35	−13.2%	31.55	32.75	26.50	22,85,614
Oct 2007	31.50	+8.4%	30.40	32.00	21.65	48,68,957
Sep 2007	29.05	+60.1%	18.40	36.10	18.30	1,13,03,571
Aug 2007	18.15	+2.5%	17.50	20.55	15.70	11,41,386
Jul 2007	17.70	−3.0%	18.20	21.95	17.00	11,99,620
Jun 2007	18.25	+7.0%	16.80	22.80	16.80	12,28,051
May 2007	17.05	−5.3%	18.00	18.85	16.40	5,60,823
Apr 2007	18.00	+12.9%	16.40	19.25	15.45	6,35,071
Mar 2007	15.95	−13.1%	18.45	18.55	14.00	5,74,802
Feb 2007	18.35	−1.1%	18.60	23.80	17.00	17,93,390
Jan 2007	18.55	–	16.95	20.40	16.95	11,40,593

₹ 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
2 Nov 2026	216.00	216.00	206.00	208.14	211.07	7,555	73.1%
30 Oct 2026	208.80	216.00	206.37	212.12	210.84	11,676	70.1%
29 Oct 2026	199.00	216.00	199.00	213.56	209.06	19,857	85.1%
28 Oct 2026	199.54	202.80	194.17	200.83	197.43	9,320	72.5%
27 Oct 2026	193.90	198.00	191.01	195.71	196.42	20,301	84.9%
26 Oct 2026	195.16	200.00	191.00	193.40	194.18	18,417	74.3%
23 Oct 2026	197.10	204.89	194.19	198.02	199.11	10,051	87.1%
22 Oct 2026	210.00	210.40	197.00	201.43	203.18	14,939	74.1%
21 Oct 2026	215.20	216.12	208.74	210.83	212.15	8,495	63.1%
19 Oct 2026	219.00	222.00	217.25	218.90	219.26	3,458	80.9%
16 Oct 2026	220.00	222.50	213.98	220.89	219.45	15,457	75.1%
15 Oct 2026	220.79	223.00	217.36	222.43	221.95	5,394	81.0%
14 Oct 2026	222.50	222.50	220.00	220.79	221.07	9,688	93.8%
13 Oct 2026	223.12	223.12	217.61	220.29	221.33	5,892	80.8%
12 Oct 2026	221.40	225.50	216.37	222.01	222.20	13,854	79.8%
9 Oct 2026	226.50	233.00	218.40	221.43	224.18	9,016	80.6%
8 Oct 2026	228.60	234.50	227.10	228.67	230.20	2,802	84.1%
7 Oct 2026	228.00	238.10	228.00	229.97	230.49	9,462	93.3%
6 Oct 2026	232.36	234.75	230.60	233.90	232.36	4,462	73.4%
5 Oct 2026	229.00	234.84	229.00	231.16	231.14	10,797	81.3%
1 Oct 2026	233.10	245.00	227.00	230.87	233.77	8,899	65.1%
30 Sep 2026	230.80	237.00	230.80	234.09	234.86	9,330	77.6%

Prices in ₹ per share as traded, not adjusted.