Aryaman Financial Services share price history

NSE: ARYAMANBSE: 530245FinanceSmall Cap

₹621.20₹3.70 (0.59%)BSE ₹615.45

Share price at the NSE close on 23 Oct 2026. Previous close ₹624.90.

52-week range of BSE trades to 23 Oct 2026

₹480.00Low, 23 Mar 2026₹874.95High, 24 Oct 2025

Market cap: ₹761 Cr1,636th largest listed
P/E: 25.6
P/B: 4.7
Dividend yield: Nonein the last 12 months
ROE: 20.5%
ROCE: 19.1%
Debt to equity: 0.00
Volume, NSE: 58,061100.0% delivered

Aryaman Financial Services share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Aryaman Financial Services's share price is on record from 2 Jan 2007, when it closed at ₹9.29, to 23 Oct 2026. Its highest close was ₹1,082.50 on 22 Aug 2025 and its lowest ₹5.00 on 28 Mar 2007. 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 farBSE close	621.20	−5.2%	708.00	565.75	658.00	774.90	480.00	4,45,533
2025BSE close	655.45	+58.0%	1,082.50	425.95	429.90	1,100.00	405.00	5,68,658
2024BSE close	414.95	+122.8%	435.65	185.25	186.25	480.00	177.00	3,62,300
2023BSE close	186.25	+129.2%	209.95	78.10	80.45	210.00	77.15	7,14,766
2022BSE close	81.25	+62.8%	117.00	47.00	52.00	123.95	45.75	9,05,398
2021BSE close	49.90	+20.2%	54.90	37.75	41.50	57.55	37.75	4,47,346
2020BSE close	41.50	+9.2%	55.00	38.00	39.50	55.00	38.00	12,10,752
2019BSE close	38.00	−24.0%	53.50	30.00	50.00	54.00	30.00	15,98,505
2018BSE close	50.00	+11.1%	59.50	43.00	45.00	63.00	41.00	13,83,297
2017BSE close	45.00	+117.4%	49.35	18.00	20.05	49.35	17.10	16,90,161
2016BSE close	20.70	+55.6%	26.55	13.90	13.00	26.60	12.65	26,55,507
2015BSE close	13.30	−33.5%	23.95	13.30	20.00	28.40	13.30	1,45,315
2014BSE close	20.00	+21.6%	30.95	13.55	16.75	32.00	13.55	11,61,727
2013BSE close	16.45	−4.6%	23.05	10.75	18.00	23.40	10.75	33,43,771
2012BSE close	17.25	−21.6%	27.70	15.25	23.00	27.70	14.60	11,64,343
2011BSE close	22.00	+6.3%	23.30	17.40	21.00	26.00	17.10	33,91,912
2010BSE close	20.70	+59.2%	20.95	12.25	12.95	22.80	11.90	14,87,114
2009BSE close	13.00	+30.7%	15.00	8.90	10.44	15.75	8.57	1,11,867
2008BSE close	9.95	−70.9%	37.70	9.95	35.95	39.50	9.92	1,19,420
2007BSE close	34.25	–	34.25	5.00	9.29	34.25	5.00	2,71,420

₹ 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. 2009 is from its first session, 19 Jan 2009. The close is the year's last trade for 2015 (17 Dec 2015) and 2008 (18 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	621.20	−1.4%	620.00	633.60	590.00	58,724
Sep 2026	630.00	−3.1%	635.00	640.00	600.60	34,151
Aug 2026BSE close	649.95	+12.0%	581.00	674.95	565.00	4,913
Jul 2026BSE close	580.10	−1.5%	591.80	600.00	557.00	8,669
Jun 2026BSE close	588.90	−1.8%	590.00	610.00	570.00	8,997
May 2026BSE close	599.40	−0.9%	600.05	648.00	570.00	7,254
Apr 2026BSE close	604.70	+0.8%	597.15	640.00	585.10	9,933
Mar 2026BSE close	600.15	−6.1%	630.00	729.00	480.00	2,84,093
Feb 2026BSE close	639.30	−1.4%	645.40	774.90	620.00	17,089
Jan 2026BSE close	648.60	−1.0%	658.00	699.00	630.00	11,710
Dec 2025BSE close	655.45	−5.2%	700.00	730.00	631.00	8,320
Nov 2025BSE close	691.25	−14.6%	780.00	820.00	651.00	18,834
Oct 2025BSE close	809.50	+6.8%	795.00	874.95	740.00	17,543
Sep 2025BSE close	757.70	−25.1%	1,060.00	1,060.00	700.00	75,300
Aug 2025BSE close	1,012.05	+41.6%	714.90	1,100.00	690.00	2,21,530
Jul 2025BSE close	714.90	+3.0%	700.85	750.75	685.40	43,307
Jun 2025BSE close	693.80	+25.6%	557.00	712.50	519.95	50,138
May 2025BSE close	552.60	+1.3%	550.00	585.00	480.00	31,222
Apr 2025BSE close	545.75	+7.0%	519.90	550.00	450.00	23,106
Mar 2025BSE close	510.00	+1.2%	510.00	525.00	465.05	22,066
Feb 2025BSE close	503.75	+5.1%	450.05	510.00	445.00	29,270
Jan 2025BSE close	479.50	+15.6%	429.90	500.00	405.00	28,022
Dec 2024BSE close	414.95	−0.5%	418.90	435.00	387.05	10,341
Nov 2024BSE close	417.15	−0.3%	395.30	480.00	395.30	20,357
Oct 2024BSE close	418.25	+4.2%	400.10	424.45	375.00	15,878
Sep 2024BSE close	401.20	+0.2%	417.95	429.90	385.00	10,880
Aug 2024BSE close	400.25	+15.2%	359.00	435.00	316.40	11,785
Jul 2024BSE close	347.30	+9.4%	325.00	370.00	310.00	1,34,098
Jun 2024BSE close	317.40	+13.4%	288.70	320.00	250.00	23,324
May 2024BSE close	280.00	+0.4%	285.00	299.00	250.00	9,791
Apr 2024BSE close	278.90	+13.4%	245.95	280.00	229.60	10,090
Mar 2024BSE close	245.95	−0.2%	248.20	250.00	225.00	11,142
Feb 2024BSE close	246.35	+26.0%	200.95	250.00	177.00	35,929
Jan 2024BSE close	195.50	+5.0%	186.25	215.00	180.10	68,685
Dec 2023BSE close	186.25	−11.1%	210.00	210.00	180.00	20,626
Nov 2023BSE close	209.45	+31.7%	151.05	210.00	148.25	24,551
Oct 2023BSE close	159.00	+8.9%	146.00	161.00	142.00	3,045
Sep 2023BSE close	146.00	−0.6%	144.05	155.75	139.20	14,134
Aug 2023BSE close	146.95	+8.9%	135.00	153.50	125.00	44,603
Jul 2023BSE close	135.00	−0.3%	134.90	148.80	121.60	4,17,046
Jun 2023BSE close	135.45	−15.5%	160.30	200.55	134.90	33,435
May 2023BSE close	160.30	+9.4%	139.25	160.80	119.00	17,684
Apr 2023BSE close	146.55	+29.7%	110.00	166.95	107.50	16,813
Mar 2023BSE close	113.00	+3.5%	107.50	129.95	107.50	16,506
Feb 2023BSE close	109.20	+24.8%	89.95	121.10	80.25	93,544
Jan 2023BSE close	87.50	+7.7%	80.45	93.05	77.15	12,779
Dec 2022BSE close	81.25	+20.0%	65.50	123.95	64.95	1,01,203
Nov 2022BSE close	67.70	−8.5%	75.50	80.00	64.10	4,551
Oct 2022BSE close	74.00	+14.7%	64.25	86.30	61.80	12,892
Sep 2022BSE close	64.50	+24.0%	52.00	88.70	49.00	66,188
Aug 2022BSE close	52.00	−0.3%	53.75	61.95	49.00	2,73,160
Jul 2022BSE close	52.15	−20.0%	63.90	68.70	51.25	5,270
Jun 2022BSE close	65.20	+15.4%	56.00	69.50	47.30	54,510
May 2022BSE close	56.50	+12.8%	50.10	57.45	46.85	6,157
Apr 2022BSE close	50.10	−2.6%	52.50	58.85	48.30	28,085
Mar 2022BSE close	51.45	−18.3%	59.90	66.00	45.75	63,397
Feb 2022BSE close	63.00	+14.5%	57.00	85.00	51.40	1,28,859
Jan 2022BSE close	55.00	+10.2%	52.00	59.00	46.20	1,61,126
Dec 2021BSE close	49.90	+4.7%	48.00	53.10	43.30	9,140
Nov 2021BSE close	47.65	+3.6%	43.75	51.30	42.75	3,80,804
Oct 2021BSE close	46.00	−16.2%	57.55	57.55	43.00	22,892
Sep 2021BSE close	54.90	+5.8%	53.00	56.20	42.00	6,287
Aug 2021BSE close	51.90	+3.8%	50.00	52.90	45.00	13,564
Jul 2021BSE close	50.00	+20.5%	41.50	52.75	40.00	5,847
Jun 2021BSE close	41.50	+4.0%	41.85	46.30	40.00	1,712
May 2021BSE close	39.90	+0.6%	37.75	45.75	37.75	1,519
Apr 2021BSE close	39.65	−7.6%	42.90	42.90	39.65	122
Mar 2021BSE close	42.90	+4.6%	41.00	45.00	38.85	4,216
Feb 2021BSE close	41.00	−8.7%	44.90	44.90	40.70	395
Jan 2021BSE close	44.90	+8.2%	41.50	44.90	41.50	848
Dec 2020BSE close	41.50	−1.2%	42.90	45.00	41.00	818
Nov 2020BSE close	42.00	−6.7%	46.00	47.00	42.00	91,159
Oct 2020BSE close	45.00	−5.3%	47.00	47.00	44.00	929
Sep 2020BSE close	47.50	−13.6%	52.25	55.00	47.20	63,279
Aug 2020BSE close	55.00	+15.7%	48.00	55.00	42.50	5,28,219
Jul 2020BSE close	47.55	−6.8%	51.00	51.00	47.55	36
Jun 2020BSE close	51.00	+12.6%	47.55	52.00	47.55	91,080
May 2020BSE close	45.30	+0.2%	45.20	45.30	45.20	15,407
Apr 2020BSE close	45.20	+0.4%	45.00	47.50	43.00	3,20,318
Mar 2020BSE close	45.00	+9.8%	41.00	45.00	41.00	16,809
Feb 2020BSE close	41.00	+2.5%	42.00	42.00	39.90	20,586
Jan 2020BSE close	40.00	+5.3%	39.50	42.00	38.00	62,112
Dec 2019BSE close	38.00	+18.8%	32.00	38.00	32.00	57,689
Nov 2019BSE close	32.00	−1.2%	32.40	33.60	30.00	58,604
Oct 2019BSE close	32.40	−17.9%	40.00	41.00	30.30	676
Sep 2019BSE close	39.45	−5.5%	40.55	42.00	34.30	2,752
Aug 2019BSE close	41.75	−0.6%	41.00	42.50	40.00	323
Jul 2019BSE close	42.00	−9.8%	48.00	48.00	40.00	14,443
Jun 2019BSE close	46.55	−1.1%	46.00	49.75	45.00	5,09,784
May 2019BSE close	47.05	+0.1%	49.00	49.00	46.40	3,45,856
Apr 2019BSE close	47.00	−3.1%	50.00	50.00	47.00	1,51,463
Mar 2019BSE close	48.50	0.0%	48.00	48.50	45.00	1,34,665
Feb 2019BSE close	48.50	−2.5%	50.00	54.00	46.75	1,64,192
Jan 2019BSE close	49.75	−0.5%	50.00	52.50	47.00	1,58,058
Dec 2018BSE close	50.00	−6.6%	50.90	54.60	50.00	2,166
Nov 2018BSE close	53.55	+8.3%	51.90	54.80	49.50	1,026
Oct 2018BSE close	49.45	−7.2%	53.00	56.00	49.45	6,619
Sep 2018BSE close	53.30	−3.1%	55.00	57.20	49.10	6,450
Aug 2018BSE close	55.00	+4.8%	55.00	63.00	46.80	1,55,292
Jul 2018BSE close	52.50	+7.7%	50.20	53.45	44.05	6,346
Jun 2018BSE close	48.75	+6.0%	43.70	50.20	43.70	3,43,587
May 2018BSE close	46.00	+2.2%	45.00	47.95	41.35	7,117
Apr 2018BSE close	45.00	+4.7%	45.00	46.20	42.50	1,929
Mar 2018BSE close	43.00	−15.7%	48.75	48.80	43.00	21,262
Feb 2018BSE close	51.00	+6.3%	50.25	53.45	47.00	7,91,360
Jan 2018BSE close	48.00	+6.7%	45.00	52.75	41.00	40,143
Dec 2017BSE close	45.00	+1.1%	46.70	49.35	41.50	17,827
Nov 2017BSE close	44.50	+3.5%	42.00	45.50	40.65	47,820
Oct 2017BSE close	43.00	+26.7%	33.95	45.00	31.35	23,367
Sep 2017BSE close	33.95	−3.0%	33.75	36.00	32.00	9,507
Aug 2017BSE close	35.00	+4.8%	32.50	35.70	30.75	49,142
Jul 2017BSE close	33.40	+1.1%	31.50	35.05	31.00	1,35,026
Jun 2017BSE close	33.05	+6.6%	31.00	33.50	30.70	27,535
May 2017BSE close	31.00	−10.8%	33.10	34.50	29.90	34,360
Apr 2017BSE close	34.75	+26.6%	28.80	37.20	28.80	3,46,801
Mar 2017BSE close	27.45	+25.3%	22.95	27.55	21.00	87,680
Feb 2017BSE close	21.90	+6.8%	21.45	24.20	19.50	3,99,878
Jan 2017BSE close	20.50	−1.0%	20.05	20.70	17.10	5,11,218
Dec 2016BSE close	20.70	−18.0%	25.00	26.30	19.05	3,61,102
Nov 2016BSE close	25.25	+16.1%	22.75	26.60	22.50	8,39,415
Oct 2016BSE close	21.75	+1.6%	22.45	25.15	21.00	18,470
Sep 2016BSE close	21.40	−4.9%	21.50	22.95	20.20	4,44,057
Aug 2016BSE close	22.50	+3.4%	21.50	24.70	21.50	4,91,195
Jul 2016BSE close	21.75	+11.5%	20.40	22.00	19.10	45,862
Jun 2016BSE close	19.50	−4.9%	19.55	21.00	18.60	1,45,834
May 2016BSE close	20.50	+2.5%	19.10	20.50	18.75	9,300
Apr 2016BSE close	20.00	+3.9%	20.20	20.20	18.30	15,151
Mar 2016BSE close	19.25	+12.7%	17.08	19.75	15.45	2,42,800
Feb 2016BSE close	17.08	+17.9%	15.21	17.08	14.00	34,708
Jan 2016BSE close	14.49	+8.9%	13.00	15.25	12.65	7,613
Dec 2015BSE close	13.30	−23.2%	16.50	16.80	13.30	19,975
Nov 2015BSE close	17.32	+24.1%	14.65	17.32	14.63	1,722
Oct 2015BSE close	13.96	+5.0%	13.96	13.96	13.96	2
Sep 2015BSE close	13.30	−5.0%	13.30	13.30	13.30	1,000
Aug 2015BSE close	14.00	−5.1%	14.75	15.22	13.97	944
Jul 2015BSE close	14.75	−3.9%	15.75	16.00	14.75	54,822
Jun 2015BSE close	15.35	−0.6%	15.45	16.95	15.35	2,201
May 2015BSE close	15.45	+2.0%	15.00	15.45	14.75	2,851
Apr 2015BSE close	15.15	−2.3%	16.25	16.80	15.00	31,364
Mar 2015BSE close	15.50	−16.0%	16.65	19.00	15.50	8,623
Feb 2015BSE close	18.45	+7.0%	17.90	19.80	16.00	8,267
Jan 2015BSE close	17.25	−13.8%	20.00	28.40	17.25	13,544
Dec 2014BSE close	20.00	−25.5%	25.00	31.00	20.00	29,370
Nov 2014BSE close	26.85	+13.8%	23.00	32.00	22.00	7,13,470
Oct 2014BSE close	23.60	+31.1%	18.90	23.60	18.90	16,277
Sep 2014BSE close	18.00	+4.0%	17.20	18.65	15.75	36,642
Aug 2014BSE close	17.30	−1.1%	17.00	17.85	15.40	2,804
Jul 2014BSE close	17.50	+7.7%	15.55	17.50	14.75	2,988
Jun 2014BSE close	16.25	+6.6%	14.50	16.25	14.25	9,498
May 2014BSE close	15.25	+7.0%	13.55	15.35	13.55	70,224
Apr 2014BSE close	14.25	−9.5%	16.50	16.50	14.25	4,471
Mar 2014BSE close	15.75	−7.4%	17.50	17.50	14.25	5,304
Feb 2014BSE close	17.00	−4.2%	17.50	18.00	15.00	2,54,279
Jan 2014BSE close	17.75	+7.9%	16.75	18.25	16.75	16,400
Dec 2013BSE close	16.45	+5.1%	14.95	16.45	14.70	4,42,322
Nov 2013BSE close	15.65	+10.4%	14.87	16.24	14.50	6,36,168
Oct 2013BSE close	14.17	+11.9%	12.75	14.20	12.50	5,991
Sep 2013BSE close	12.66	+6.8%	12.44	13.05	11.88	10,49,170
Aug 2013BSE close	11.85	−5.2%	12.00	13.08	11.76	3,639
Jul 2013BSE close	12.50	+16.3%	11.05	12.60	11.05	2,715
Jun 2013BSE close	10.75	−17.3%	13.90	13.90	10.75	10,12,830
May 2013BSE close	13.00	−7.8%	14.15	14.35	13.00	25,800
Apr 2013BSE close	14.10	−10.5%	16.00	16.75	14.00	10,066
Mar 2013BSE close	15.75	−31.7%	22.10	22.40	15.50	1,11,682
Feb 2013BSE close	23.05	+7.2%	21.50	23.05	20.30	11,345
Jan 2013BSE close	21.50	+24.6%	18.00	23.40	18.00	32,043
Dec 2012BSE close	17.25	+6.2%	16.30	17.70	14.65	1,70,522
Nov 2012BSE close	16.25	−4.4%	17.75	17.75	15.25	25,637
Oct 2012BSE close	17.00	−24.1%	22.25	22.25	17.00	9,335
Sep 2012BSE close	22.40	−5.3%	23.95	24.85	21.50	6,166
Aug 2012BSE close	23.65	+21.3%	20.40	23.90	19.00	1,78,594
Jul 2012BSE close	19.50	−1.8%	19.00	21.50	19.00	4,023
Jun 2012BSE close	19.85	+20.3%	17.30	19.90	14.60	5,808
May 2012BSE close	16.50	−20.5%	21.70	22.00	16.50	12,613
Apr 2012BSE close	20.75	−18.1%	23.25	26.00	20.25	20,009
Mar 2012BSE close	25.35	+19.3%	21.50	27.70	21.00	39,191
Feb 2012BSE close	21.25	−3.6%	21.20	23.60	19.10	6,87,984
Jan 2012BSE close	22.05	+0.2%	23.00	24.00	20.00	4,461
Dec 2011BSE close	22.00	+6.0%	21.75	23.00	19.60	32,660
Nov 2011BSE close	20.75	+10.4%	19.00	22.20	18.00	15,687
Oct 2011BSE close	18.80	−1.1%	19.45	20.30	18.00	15,699
Sep 2011BSE close	19.00	−2.1%	20.00	20.00	17.10	64,430
Aug 2011BSE close	19.40	−5.4%	20.25	20.95	17.50	41,706
Jul 2011BSE close	20.50	+1.7%	20.75	21.50	17.50	5,18,619
Jun 2011BSE close	20.15	−7.4%	21.00	22.25	19.05	39,359
May 2011BSE close	21.75	+4.1%	20.55	22.50	18.00	18,161
Apr 2011BSE close	20.90	−6.7%	22.00	23.00	20.50	27,731
Mar 2011BSE close	22.40	+11.7%	21.85	25.00	20.00	8,61,888
Feb 2011BSE close	20.05	−2.7%	20.50	26.00	19.90	15,13,419
Jan 2011BSE close	20.60	−0.5%	21.00	22.00	19.25	2,42,553
Dec 2010BSE close	20.70	+6.2%	20.00	21.00	18.50	1,98,934
Nov 2010BSE close	19.50	+9.9%	18.45	22.80	17.50	5,97,431
Oct 2010BSE close	17.75	+4.4%	17.00	19.35	16.00	5,10,169
Sep 2010BSE close	17.00	−2.9%	17.95	18.50	16.20	24,869
Aug 2010BSE close	17.50	+11.8%	15.90	18.35	15.90	18,555
Jul 2010BSE close	15.65	−2.2%	16.50	17.60	15.65	8,215
Jun 2010BSE close	16.00	+4.6%	16.00	17.25	15.25	15,090
May 2010BSE close	15.30	+9.3%	14.05	17.25	12.87	45,204
Apr 2010BSE close	14.00	+11.3%	13.00	15.00	12.00	15,822
Mar 2010BSE close	12.58	−2.7%	13.00	13.65	12.00	10,201
Feb 2010BSE close	12.93	+5.3%	12.25	14.50	12.00	11,041
Jan 2010BSE close	12.28	−5.5%	12.95	13.65	11.90	31,583
Dec 2009BSE close	13.00	−0.1%	12.55	14.00	12.40	4,106
Nov 2009BSE close	13.01	+0.6%	13.50	13.70	12.05	17,474
Oct 2009BSE close	12.93	−6.3%	14.00	15.75	12.93	12,841
Sep 2009BSE close	13.80	−1.4%	13.00	15.40	12.70	18,308
Aug 2009BSE close	14.00	+43.4%	10.50	14.73	10.50	15,533
Jul 2009BSE close	9.76	−10.5%	10.36	11.25	9.50	28,148
Jun 2009BSE close	10.90	+9.0%	10.00	10.92	8.57	9,700
May 2009BSE close	10.00	−20.9%	12.01	12.01	8.85	2,269
Apr 2009BSE close	12.64	−5.4%	12.70	13.30	11.22	378
Mar 2009BSE close	13.36	+4.4%	12.80	14.79	12.80	2,778
Feb 2009BSE close	12.80	+12.3%	11.90	14.40	11.75	319
Jan 2009BSE close	11.40	+14.6%	10.44	11.40	10.44	13
Dec 2008BSE close	9.95	−4.2%	10.00	10.00	9.95	110
Nov 2008BSE close	10.39	−12.3%	11.50	11.50	10.39	211
Oct 2008BSE close	11.85	+2.2%	12.16	12.60	11.00	4,102
Sep 2008BSE close	11.59	−2.8%	12.51	13.13	10.10	7,920
Aug 2008BSE close	11.92	+8.4%	11.55	16.00	11.55	5,466
Jul 2008BSE close	11.00	−33.1%	15.65	18.10	10.90	7,167
Jun 2008BSE close	16.45	−2.9%	17.75	18.50	15.15	21,270
May 2008BSE close	16.95	−0.3%	17.80	21.50	16.15	5,029
Apr 2008BSE close	17.00	+54.5%	11.00	17.00	9.92	13,740
Mar 2008BSE close	11.00	−33.1%	15.65	16.40	10.50	8,089
Feb 2008BSE close	16.45	−37.8%	27.00	28.35	15.70	4,408
Jan 2008BSE close	26.45	−22.8%	35.95	39.50	25.30	41,908
Dec 2007BSE close	34.25	+103.9%	16.00	34.25	16.00	46,829
Nov 2007BSE close	16.80	−21.3%	21.50	21.50	15.15	11,326
Oct 2007BSE close	21.35	+14.2%	17.80	21.45	14.25	24,842
Sep 2007BSE close	18.70	−4.2%	20.45	20.45	16.10	50,206
Aug 2007BSE close	19.51	+116.5%	9.11	19.51	9.00	27,119
Jul 2007BSE close	9.01	−6.3%	9.14	10.56	8.16	40,387
Jun 2007BSE close	9.62	−3.1%	10.25	13.00	9.62	19,623
May 2007BSE close	9.93	+32.4%	7.85	10.90	7.85	26,774
Apr 2007BSE close	7.50	+43.1%	5.50	7.50	5.49	1,464
Mar 2007BSE close	5.24	−29.7%	7.45	8.50	5.00	10,909
Feb 2007BSE close	7.45	−23.2%	9.22	9.22	7.42	1,609
Jan 2007BSE close	9.70	–	9.29	10.65	9.29	10,332

₹ 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
23 Oct 2026	624.00	624.80	620.65	621.20	623.99	58,061	100.0%
22 Oct 2026	624.90	624.90	624.90	624.90	624.90	5	100.0%
21 Oct 2026	607.85	625.00	590.00	612.50	598.25	321	89.7%
19 Oct 2026	633.60	633.60	625.00	625.00	627.87	3	100.0%
16 Oct 2026	629.85	629.85	610.00	610.00	616.12	40	100.0%
15 Oct 2026	627.45	627.45	627.45	627.45	627.45	10	100.0%
14 Oct 2026	627.25	632.00	610.00	630.65	620.86	52	100.0%
13 Oct 2026	622.95	622.95	616.80	616.80	621.41	8	100.0%
12 Oct 2026	624.00	624.00	622.95	622.95	623.64	67	100.0%
9 Oct 2026	600.00	624.00	600.00	623.75	613.18	18	94.4%
8 Oct 2026	610.00	610.00	610.00	610.00	610.00	24	100.0%
7 Oct 2026	620.00	620.00	605.00	610.00	608.85	91	79.1%
6 Oct 2026	620.90	620.90	620.90	620.90	620.90	10	100.0%
1 Oct 2026	620.00	624.00	620.00	624.00	621.14	14	100.0%
30 Sep 2026	630.00	630.00	630.00	630.00	630.00	5	100.0%
29 Sep 2026	625.00	631.60	610.00	620.00	623.26	529	99.6%
28 Sep 2026	630.00	630.00	605.00	625.00	628.37	30,485	99.7%
25 Sep 2026	633.00	633.00	610.00	610.00	628.35	20	90.0%
24 Sep 2026	611.05	615.00	610.00	615.00	614.99	885	100.0%
23 Sep 2026	633.75	633.75	611.05	611.05	622.40	4	100.0%
22 Sep 2026	624.90	633.95	624.90	633.95	627.05	21	100.0%
21 Sep 2026	610.60	624.90	600.60	624.85	606.71	295	91.2%

Prices in ₹ per share as traded, not adjusted.