Morepen Laboratories share price history

NSE: MOREPENLABBSE: 500288Pharmaceuticals & BiotechnologySmall Cap

₹123.54₹5.87 (4.99%)BSE ₹123.25

Share price at the NSE close on 23 Oct 2026. Previous close ₹117.67.

52-week range of traded prices to 23 Oct 2026

₹33.05Low, 30 Mar 2026₹150.70High, 7 Oct 2026

Under NSE's long-term additional surveillance, stage IV, on the list for 23 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 27 Oct 2026 to consider: financial results.

Market cap: ₹6,769 Cr1,108th largest listed
P/E: 48.2
P/E without one-offs: 59.0
P/B: 5.4
Dividend yield: 0.16%
ROE: 11.7%
ROE without one-offs: 9.5%
ROCE: 10.3%
Debt to equity: 0.16
Volume, NSE: 50,63,581

Morepen Laboratories share price by year, month and day

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

Morepen Laboratories's share price is on record from 2 Jan 2007, when it closed at ₹13.90, to 23 Oct 2026. Its highest close was ₹146.97 on 7 Oct 2026 and its lowest ₹2.10 on 6 Aug 2013.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	123.54	+200.8%	146.97	33.68	41.07	150.70	33.05	2,43,40,00,208
2025	41.07	−47.5%	79.19	38.68	78.30	80.65	38.42	1,01,41,83,552
2024	78.16	+61.0%	96.19	39.35	48.75	100.90	38.55	2,58,03,38,118
2023	48.55	+28.3%	51.85	24.35	37.90	52.95	24.00	1,20,56,93,842
2022	37.85	−32.7%	58.30	23.85	56.70	60.50	23.60	72,61,52,930
2021	56.25	+83.2%	72.00	27.65	30.90	75.00	27.20	1,24,45,26,417
2020	30.70	+97.4%	34.25	7.65	15.65	35.10	7.20	57,72,62,434
2019	15.55	−29.8%	23.15	14.90	22.15	23.95	14.55	14,30,24,298
2018	22.15	−40.7%	42.75	19.75	37.35	44.45	18.80	38,92,27,955
2017	37.35	+83.5%	41.50	15.05	20.65	44.15	14.70	44,96,35,868
2016	20.35	−45.9%	40.55	19.55	37.75	41.75	18.00	55,21,54,949
2015	37.65	+316.0%	38.35	9.10	9.25	39.35	8.75	63,81,82,592
2014	9.05	+120.7%	16.25	3.50	4.10	17.05	3.40	13,48,88,756
2013	4.10	+3.8%	4.10	2.10	3.85	4.30	2.05	3,19,75,943
2012	3.95	+46.3%	4.40	2.80	2.90	4.70	2.65	3,21,28,975
2011	2.70	−57.1%	6.55	2.70	6.40	7.30	2.65	4,58,47,246
2010	6.30	−33.3%	10.35	5.50	9.70	10.75	5.40	8,44,24,714
2009	9.45	+61.5%	12.00	4.35	5.95	12.40	4.25	6,78,37,310
2008	5.85	−80.3%	29.20	5.00	30.70	31.00	4.60	7,00,76,404
2007	29.75	–	32.10	13.55	14.25	33.40	13.20	21,34,81,506

₹ 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	123.54	−1.9%	125.90	150.70	110.20	18,94,59,457
Sep 2026	125.99	+17.6%	107.16	128.10	97.04	40,83,95,405
Aug 2026	107.16	+87.9%	58.00	110.38	55.91	75,51,03,349
Jul 2026	57.04	−3.5%	59.79	64.58	51.38	22,38,30,687
Jun 2026	59.12	+36.7%	43.77	60.50	42.50	34,29,94,313
May 2026	43.24	+4.5%	41.80	47.00	39.69	7,83,21,250
Apr 2026	41.36	+22.8%	34.56	44.18	34.56	7,18,06,804
Mar 2026	33.68	−22.9%	41.10	43.25	33.05	6,78,48,639
Feb 2026	43.67	+20.3%	36.31	48.84	34.83	26,45,93,985
Jan 2026	36.31	−11.6%	41.07	42.44	33.50	3,16,46,319
Dec 2025	41.07	−5.4%	43.60	44.40	38.42	3,21,33,167
Nov 2025	43.40	−8.8%	47.60	48.48	42.49	2,75,02,491
Oct 2025	47.58	−0.6%	48.13	50.38	47.51	3,25,10,599
Sep 2025	47.85	+2.6%	46.63	55.50	46.63	8,40,33,334
Aug 2025	46.63	−20.2%	58.50	59.34	45.28	7,40,94,831
Jul 2025	58.45	−5.4%	62.03	66.40	57.00	6,35,20,158
Jun 2025	61.77	−4.7%	65.00	70.50	59.71	9,24,29,461
May 2025	64.84	+7.8%	60.60	68.40	54.89	14,21,62,017
Apr 2025	60.17	+25.8%	47.90	64.90	42.00	17,06,52,403
Mar 2025	47.84	+3.2%	46.51	52.70	42.60	12,88,32,899
Feb 2025	46.35	−28.7%	64.75	67.65	45.33	7,18,35,376
Jan 2025	65.03	−16.8%	78.30	80.65	57.21	9,44,76,816
Dec 2024	78.16	−1.0%	79.00	91.70	75.26	15,40,08,287
Nov 2024	78.96	−1.2%	80.25	87.38	73.00	13,48,76,131
Oct 2024	79.88	−6.6%	85.74	94.45	72.80	26,15,09,137
Sep 2024	85.49	+7.3%	80.20	100.90	79.26	43,19,02,814
Aug 2024	79.71	+33.5%	60.50	86.00	55.50	68,63,10,419
Jul 2024	59.70	+7.2%	55.70	62.10	52.00	16,38,13,816
Jun 2024	55.71	+20.5%	48.00	59.80	42.05	19,55,95,128
May 2024	46.25	−7.6%	50.05	52.20	44.25	7,00,12,537
Apr 2024	50.05	+19.0%	42.65	53.15	42.65	7,89,08,570
Mar 2024	42.05	−15.1%	49.65	51.65	38.55	6,66,69,697
Feb 2024	49.55	−6.2%	53.35	56.40	47.10	18,08,77,423
Jan 2024	52.80	+8.8%	48.75	53.60	43.40	15,58,54,159
Dec 2023	48.55	+6.0%	46.10	52.95	42.00	20,70,75,634
Nov 2023	45.80	+37.3%	33.45	48.00	33.20	19,78,63,413
Oct 2023	33.35	−10.1%	37.20	38.15	31.30	3,81,39,444
Sep 2023	37.10	−4.5%	38.90	41.80	35.65	7,79,98,837
Aug 2023	38.85	+25.1%	31.20	41.30	29.75	17,40,12,798
Jul 2023	31.05	+2.3%	30.50	31.75	28.60	5,84,09,748
Jun 2023	30.35	+18.1%	25.75	32.25	25.75	13,26,61,525
May 2023	25.70	−6.0%	27.50	29.05	25.10	3,53,76,465
Apr 2023	27.35	+6.0%	26.00	27.95	25.50	5,19,21,630
Mar 2023	25.80	+2.0%	25.45	28.90	24.00	8,64,02,909
Feb 2023	25.30	−12.3%	29.00	29.60	24.80	2,72,18,535
Jan 2023	28.85	−23.8%	37.90	38.00	27.45	11,86,12,904
Dec 2022	37.85	+23.3%	30.90	48.45	29.80	28,44,57,068
Nov 2022	30.70	+15.2%	26.75	32.50	26.55	4,15,53,424
Oct 2022	26.65	+11.7%	24.20	29.35	23.60	4,55,78,781
Sep 2022	23.85	−30.8%	34.50	35.65	23.65	5,38,48,485
Aug 2022	34.45	−4.4%	35.90	36.60	33.50	2,64,89,556
Jul 2022	36.05	−6.6%	38.50	40.50	35.05	2,83,86,801
Jun 2022	38.60	−4.1%	40.00	41.90	32.30	2,04,65,299
May 2022	40.25	−17.2%	47.65	49.95	37.55	3,75,19,470
Apr 2022	48.60	+33.0%	36.80	54.80	36.70	8,73,50,305
Mar 2022	36.55	−9.4%	40.25	43.00	36.45	2,71,57,331
Feb 2022	40.35	−21.1%	51.70	53.50	36.55	3,02,67,813
Jan 2022	51.15	−9.1%	56.70	60.50	48.55	4,30,78,597
Dec 2021	56.25	+9.5%	51.75	60.30	49.30	7,95,98,743
Nov 2021	51.35	+2.5%	50.75	54.70	46.70	3,45,17,672
Oct 2021	50.10	−11.6%	57.00	59.30	48.10	3,33,13,921
Sep 2021	56.65	+7.8%	52.95	62.30	51.10	4,24,56,078
Aug 2021	52.55	−19.5%	65.90	66.20	46.85	3,73,45,727
Jul 2021	65.30	+4.0%	63.00	75.00	63.00	10,90,53,024
Jun 2021	62.80	+13.8%	55.50	72.40	52.45	14,98,36,306
May 2021	55.20	−15.6%	66.30	72.05	54.70	11,13,39,695
Apr 2021	65.40	+103.7%	32.25	66.00	31.80	39,64,58,492
Mar 2021	32.10	+10.3%	29.25	38.80	28.85	16,01,30,095
Feb 2021	29.10	+5.2%	28.05	31.70	27.30	4,15,14,148
Jan 2021	27.65	−9.9%	30.90	32.90	27.20	4,89,62,516
Dec 2020	30.70	+4.6%	29.65	35.10	26.20	8,18,46,670
Nov 2020	29.35	+15.8%	25.35	30.75	25.00	5,53,11,610
Oct 2020	25.35	+3.5%	24.90	31.90	23.85	6,77,96,833
Sep 2020	24.50	−12.0%	28.75	28.80	22.35	2,81,66,334
Aug 2020	27.85	+21.4%	23.35	28.50	22.85	6,41,35,216
Jul 2020	22.95	−0.4%	22.40	25.90	19.25	4,14,40,957
Jun 2020	23.05	+44.1%	16.35	34.95	16.00	14,66,95,479
May 2020	16.00	−12.6%	18.40	19.05	15.50	1,69,37,784
Apr 2020	18.30	+91.6%	9.70	19.90	9.30	3,96,97,144
Mar 2020	9.55	−22.0%	12.35	12.70	7.20	1,52,07,758
Feb 2020	12.25	−16.9%	14.60	15.95	12.00	90,64,196
Jan 2020	14.75	−5.1%	15.65	16.90	14.65	1,09,62,453
Dec 2019	15.55	−2.2%	16.00	17.25	15.00	81,37,926
Nov 2019	15.90	−2.5%	16.30	17.90	15.75	1,01,28,331
Oct 2019	16.30	−2.4%	16.90	17.20	14.65	62,94,284
Sep 2019	16.70	+6.7%	15.60	23.95	15.10	2,50,77,100
Aug 2019	15.65	−3.4%	16.25	18.95	15.25	89,42,469
Jul 2019	16.20	−11.0%	18.15	19.60	15.30	70,32,884
Jun 2019	18.20	−9.9%	20.00	21.10	16.25	88,64,793
May 2019	20.20	+21.3%	16.55	23.15	15.30	3,08,34,549
Apr 2019	16.65	−3.5%	17.40	18.25	16.60	56,19,276
Mar 2019	17.25	+3.0%	16.95	20.20	16.55	1,22,67,584
Feb 2019	16.75	−16.5%	20.00	20.45	14.55	1,32,29,989
Jan 2019	20.05	−9.5%	22.15	22.45	19.50	65,95,113
Dec 2018	22.15	+0.5%	22.05	24.40	19.25	84,97,793
Nov 2018	22.05	−15.0%	26.00	26.60	21.50	1,05,43,073
Oct 2018	25.95	+12.1%	22.00	26.90	18.80	1,09,28,310
Sep 2018	23.15	−21.3%	29.50	30.35	23.15	1,01,64,346
Aug 2018	29.40	−14.0%	34.50	36.30	27.50	2,98,13,569
Jul 2018	34.20	+19.8%	28.80	37.10	25.60	2,88,31,271
Jun 2018	28.55	−2.9%	29.45	34.00	24.70	3,34,50,329
May 2018	29.40	−21.8%	37.40	38.25	26.15	3,20,47,061
Apr 2018	37.60	+22.1%	31.50	41.35	31.00	4,51,30,984
Mar 2018	30.80	−12.5%	35.35	35.90	29.10	2,81,90,217
Feb 2018	35.20	+0.9%	35.25	40.65	29.30	5,90,27,284
Jan 2018	34.90	−6.6%	37.35	44.45	33.05	9,26,03,718
Dec 2017	37.35	+64.9%	23.00	44.15	23.00	20,38,30,678
Nov 2017	22.65	+36.9%	16.70	23.95	16.70	5,89,17,475
Oct 2017	16.55	+3.8%	16.05	18.10	15.90	1,14,97,683
Sep 2017	15.95	−2.4%	16.35	21.60	15.70	3,00,64,385
Aug 2017	16.35	−11.9%	18.70	18.70	14.70	1,21,57,238
Jul 2017	18.55	−1.1%	18.90	19.85	18.00	1,03,57,879
Jun 2017	18.75	−3.6%	19.50	21.45	18.40	1,37,22,389
May 2017	19.45	−6.7%	23.75	23.95	18.70	3,48,07,891
Apr 2017	20.85	+9.7%	19.15	22.20	19.00	2,65,04,192
Mar 2017	19.00	−9.3%	20.95	21.50	18.70	1,53,08,650
Feb 2017	20.95	+1.2%	20.75	23.80	20.00	2,04,55,411
Jan 2017	20.70	+1.7%	20.65	22.40	20.20	1,20,11,997
Dec 2016	20.35	−14.9%	24.10	24.50	19.85	1,28,80,586
Nov 2016	23.90	+0.4%	23.90	25.40	18.00	2,20,93,068
Oct 2016	23.80	+2.1%	23.75	25.25	22.65	2,02,22,733
Sep 2016	23.30	+15.9%	20.10	28.00	19.60	6,28,58,986
Aug 2016	20.10	−15.7%	23.85	25.25	18.10	2,37,69,628
Jul 2016	23.85	−1.4%	24.35	26.20	23.00	2,75,92,423
Jun 2016	24.20	+3.2%	23.45	25.90	21.20	3,43,32,556
May 2016	23.45	−8.0%	25.90	30.80	23.00	5,23,00,302
Apr 2016	25.50	−2.7%	26.15	28.45	25.30	3,34,52,713
Mar 2016	26.20	+3.1%	25.75	28.75	24.35	3,47,62,823
Feb 2016	25.40	−20.5%	32.30	35.15	23.55	6,56,37,696
Jan 2016	31.95	−15.1%	37.75	41.75	21.00	16,22,51,435
Dec 2015	37.65	+39.4%	27.15	39.35	26.05	17,49,26,328
Nov 2015	27.00	+38.1%	19.70	29.00	18.25	14,88,51,026
Oct 2015	19.55	+41.2%	14.10	20.85	13.70	6,22,53,821
Sep 2015	13.85	+5.3%	13.15	14.45	11.35	1,19,34,216
Aug 2015	13.15	−5.4%	14.00	17.70	11.80	3,86,46,985
Jul 2015	13.90	+23.0%	11.45	15.10	11.10	1,82,20,874
Jun 2015	11.30	−10.0%	12.75	13.10	10.00	2,11,14,494
May 2015	12.55	−21.3%	16.30	16.60	12.15	2,34,26,177
Apr 2015	15.95	+36.3%	11.70	18.90	11.40	7,61,05,795
Mar 2015	11.70	+10.9%	10.80	14.00	9.50	2,94,28,225
Feb 2015	10.55	+15.9%	9.00	12.35	8.75	1,94,36,199
Jan 2015	9.10	+0.6%	9.25	11.45	8.85	1,38,38,452
Dec 2014	9.05	−7.2%	9.75	10.65	7.60	1,17,58,950
Nov 2014	9.75	−19.4%	12.10	14.80	9.60	1,94,32,722
Oct 2014	12.10	−4.3%	12.05	13.75	10.40	1,61,85,453
Sep 2014	12.65	+72.1%	7.70	17.05	7.70	2,85,46,773
Aug 2014	7.35	+67.0%	4.35	7.35	4.00	1,36,34,555
Jul 2014	4.40	−14.6%	5.40	5.65	4.35	63,20,203
Jun 2014	5.15	+2.0%	5.00	5.60	4.70	70,64,401
May 2014	5.05	+23.2%	4.20	6.15	3.85	1,55,18,442
Apr 2014	4.10	+7.9%	4.00	4.80	3.80	54,00,158
Mar 2014	3.80	+2.7%	3.80	4.80	3.55	38,86,817
Feb 2014	3.70	−1.3%	3.75	4.45	3.40	21,98,015
Jan 2014	3.75	−8.5%	4.10	5.65	3.70	49,42,267
Dec 2013	4.10	+41.4%	2.85	4.25	2.85	24,73,498
Nov 2013	2.90	−9.4%	3.15	3.55	2.80	20,14,973
Oct 2013	3.20	+1.6%	3.15	3.90	3.10	36,22,570
Sep 2013	3.15	+40.0%	2.35	3.15	2.30	31,02,182
Aug 2013	2.25	0.0%	2.35	2.50	2.05	16,49,029
Jul 2013	2.25	−2.2%	2.30	3.50	2.25	33,04,413
Jun 2013	2.30	−13.2%	2.70	2.90	2.25	15,36,020
May 2013	2.65	−5.4%	2.85	3.10	2.55	19,22,190
Apr 2013	2.80	+9.8%	2.55	3.15	2.50	15,53,694
Mar 2013	2.55	−15.0%	3.05	3.15	2.45	29,58,609
Feb 2013	3.00	−10.4%	3.35	3.85	3.00	35,41,439
Jan 2013	3.35	−15.2%	3.85	4.30	3.30	42,97,326
Dec 2012	3.95	+14.5%	3.45	4.10	3.30	39,29,934
Nov 2012	3.45	−2.8%	3.50	3.80	3.20	23,52,557
Oct 2012	3.55	−4.1%	3.75	4.00	3.40	29,88,984
Sep 2012	3.70	+8.8%	3.35	4.35	3.30	30,36,916
Aug 2012	3.40	−5.6%	3.50	4.20	3.25	26,05,829
Jul 2012	3.60	0.0%	3.75	4.70	3.40	44,32,551
Jun 2012	3.60	+20.0%	3.00	3.85	2.90	20,10,311
May 2012	3.00	−3.2%	3.15	3.15	2.85	20,40,311
Apr 2012	3.10	0.0%	3.25	3.45	3.00	16,00,613
Mar 2012	3.10	−18.4%	3.95	4.05	3.00	25,28,979
Feb 2012	3.80	+8.6%	3.40	4.25	3.35	24,04,218
Jan 2012	3.50	+29.6%	2.90	3.75	2.65	21,97,772
Dec 2011	2.70	−14.3%	3.20	3.60	2.65	22,76,137
Nov 2011	3.15	−14.9%	3.70	3.95	2.90	20,38,798
Oct 2011	3.70	−3.9%	3.85	4.00	3.55	22,76,231
Sep 2011	3.85	−2.5%	4.10	4.20	3.70	26,79,291
Aug 2011	3.95	−12.2%	4.55	4.75	3.50	47,26,375
Jul 2011	4.50	−2.2%	4.80	5.35	4.40	63,59,892
Jun 2011	4.60	−8.0%	5.00	5.20	4.40	32,14,149
May 2011	5.00	−9.9%	5.50	5.75	4.30	38,43,692
Apr 2011	5.55	+3.7%	5.40	6.30	5.35	38,01,233
Mar 2011	5.35	−1.8%	5.70	6.20	5.05	31,61,986
Feb 2011	5.45	+4.8%	5.45	7.30	5.00	80,57,834
Jan 2011	5.20	−17.5%	6.40	6.65	5.15	34,11,628
Dec 2010	6.30	+4.1%	6.05	6.65	5.40	40,39,949
Nov 2010	6.05	−4.0%	6.35	7.80	5.50	97,89,594
Oct 2010	6.30	−2.3%	6.45	7.25	6.25	57,20,869
Sep 2010	6.45	+0.8%	6.45	7.10	6.35	62,55,535
Aug 2010	6.40	−11.1%	7.25	7.40	6.35	71,94,544
Jul 2010	7.20	−6.5%	7.60	8.45	7.15	56,20,033
Jun 2010	7.70	+1.3%	7.65	7.95	7.40	54,03,861
May 2010	7.60	−7.3%	8.20	9.10	7.45	81,61,391
Apr 2010	8.20	+8.6%	7.85	9.75	7.60	1,12,55,733
Mar 2010	7.55	−3.8%	8.00	8.40	7.40	55,01,130
Feb 2010	7.85	−12.3%	9.00	9.50	7.70	42,33,068
Jan 2010	8.95	−5.3%	9.70	10.75	8.60	1,12,49,007
Dec 2009	9.45	+8.6%	8.75	10.10	7.70	89,17,053
Nov 2009	8.70	+18.4%	7.50	10.25	7.00	1,23,07,479
Oct 2009	7.35	−14.0%	8.55	8.90	7.20	41,82,702
Sep 2009	8.55	−1.7%	8.90	9.05	7.85	54,12,746
Aug 2009	8.70	+7.4%	8.10	8.80	7.60	41,06,457
Jul 2009	8.10	−4.7%	8.35	8.85	6.85	29,67,307
Jun 2009	8.50	−9.1%	9.85	12.40	7.70	81,87,592
May 2009	9.35	+61.2%	5.85	9.35	5.00	65,40,486
Apr 2009	5.80	+27.5%	4.55	6.55	4.55	45,71,901
Mar 2009	4.55	−9.0%	5.00	5.10	4.25	37,77,230
Feb 2009	5.00	−12.3%	5.90	5.90	4.85	24,41,431
Jan 2009	5.70	−2.6%	5.95	8.25	5.35	44,24,926
Dec 2008	5.85	+10.4%	5.00	6.80	4.60	39,66,299
Nov 2008	5.30	−16.5%	6.45	7.15	4.85	27,99,236
Oct 2008	6.35	−22.1%	8.20	8.45	4.75	43,09,994
Sep 2008	8.15	−22.7%	10.50	11.00	7.20	33,38,601
Aug 2008	10.55	−7.0%	11.15	12.50	10.45	46,07,840
Jul 2008	11.35	+6.6%	10.90	12.50	8.60	58,54,946
Jun 2008	10.65	−16.5%	12.80	13.65	10.50	70,65,860
May 2008	12.75	−11.1%	14.85	14.90	12.50	64,11,870
Apr 2008	14.35	+21.1%	12.45	15.85	11.45	75,69,099
Mar 2008	11.85	−20.2%	14.70	15.05	9.25	85,19,555
Feb 2008	14.85	−16.6%	17.90	19.40	14.00	53,55,480
Jan 2008	17.80	−40.2%	30.70	31.00	16.25	1,02,77,624
Dec 2007	29.75	+83.6%	16.80	33.40	16.30	6,92,78,408
Nov 2007	16.20	+6.2%	15.85	18.50	13.30	1,79,15,204
Oct 2007	15.25	−20.4%	19.65	20.30	14.50	1,39,25,387
Sep 2007	19.15	+22.0%	16.40	20.95	16.40	2,18,15,764
Aug 2007	15.70	+2.6%	15.15	18.85	13.65	1,32,89,060
Jul 2007	15.30	−9.5%	16.90	17.30	15.05	93,60,662
Jun 2007	16.90	−8.6%	18.50	20.20	16.10	1,37,94,561
May 2007	18.50	+15.3%	16.25	19.50	14.70	78,08,244
Apr 2007	16.05	−10.8%	17.10	17.90	15.50	42,41,712
Mar 2007	18.00	−4.0%	18.50	20.55	15.65	90,36,800
Feb 2007	18.75	−17.4%	23.85	26.00	17.80	1,63,67,317
Jan 2007	22.70	–	14.25	22.70	13.20	1,66,48,387

₹ 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	115.25	123.55	113.00	123.54	118.45	50,63,581	–
22 Oct 2026	111.60	121.19	110.20	117.67	116.13	39,08,872	–
21 Oct 2026	119.99	123.50	115.42	115.42	118.22	47,83,636	–
19 Oct 2026	125.50	125.75	117.90	121.49	121.16	41,57,591	–
16 Oct 2026	124.20	127.88	121.90	123.87	124.77	26,65,655	–
15 Oct 2026	128.32	129.70	123.00	125.60	125.84	38,51,039	–
14 Oct 2026	120.00	128.33	117.50	128.33	124.93	71,18,942	–
13 Oct 2026	123.00	126.80	121.44	122.22	122.08	68,29,647	–
12 Oct 2026	129.45	133.70	123.82	127.83	128.76	1,35,04,386	37.4%
9 Oct 2026	138.50	141.96	127.14	129.55	133.21	1,77,70,995	41.6%
8 Oct 2026	147.48	147.48	133.26	136.55	139.72	2,12,77,943	30.5%
7 Oct 2026	145.30	150.70	145.14	146.97	148.18	1,98,89,954	34.2%
6 Oct 2026	135.70	145.25	135.61	143.96	141.86	2,24,22,554	26.2%
5 Oct 2026	134.50	137.64	130.46	135.29	133.88	1,82,41,253	26.1%
1 Oct 2026	125.90	135.29	125.16	133.72	131.60	3,79,73,409	20.5%
30 Sep 2026	119.34	128.10	117.80	125.99	124.10	2,61,69,666	31.7%
29 Sep 2026	120.80	122.69	117.37	118.80	119.68	1,27,59,041	33.0%
28 Sep 2026	121.15	126.22	119.42	120.71	123.17	1,91,23,218	24.9%
25 Sep 2026	117.30	121.00	117.00	120.38	119.27	89,96,779	29.3%
24 Sep 2026	121.94	122.57	115.56	116.60	118.72	92,09,711	42.9%
23 Sep 2026	119.48	124.47	118.01	122.35	122.35	1,12,66,057	32.0%
22 Sep 2026	122.35	123.80	118.12	119.04	120.52	1,03,61,426	32.3%

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 Sep 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.