NOCIL share price history

NSE: NOCILBSE: 500730Chemicals & PetrochemicalsSmall Cap

Formerly National Organic Chemical Industries

₹147.13₹5.80 (3.79%)BSE ₹147.15

Share price at the NSE close on 23 Oct 2026. Previous close ₹152.93.

52-week range of traded prices to 23 Oct 2026

₹125.31Low, 27 Jan 2026₹211.20High, 23 Sep 2026

Next results date: the board meets on 29 Oct 2026 to consider: financial results.

Market cap: ₹2,457 Cr1,038th largest listed
P/E: 37.2
P/B: 1.4
Dividend yield: 1.02%
ROE: 3.7%
ROCE: 3.4%
Debt to equity: 0.00
Volume, NSE: 8,15,74846.7% delivered

NOCIL share price by year, month and day

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

NOCIL's share price is on record from 2 Jan 2007, when it closed at ₹23.25, to 23 Oct 2026. Its highest close was ₹330.55 on 31 Jul 2024 and its lowest ₹10.10 on 9 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	147.13	−4.5%	206.30	128.23	154.80	211.20	125.31	40,62,55,365
2025	154.02	−36.8%	252.83	151.93	243.65	257.00	150.80	11,32,89,725
2024	243.70	−10.9%	330.55	224.40	273.55	336.00	217.95	23,78,40,498
2023	273.55	+17.4%	277.95	203.90	234.30	281.30	199.10	18,24,79,884
2022	233.00	+0.2%	289.85	195.35	234.60	294.90	190.70	19,91,72,601
2021	232.55	+62.0%	315.20	140.90	144.40	321.30	140.00	38,88,69,852
2020	143.55	+41.4%	154.00	53.05	102.20	156.40	45.00	51,40,98,496
2019	101.50	−38.5%	168.75	75.70	166.40	171.00	74.00	14,03,53,269
2018	165.15	−9.1%	228.95	143.30	182.85	236.40	139.45	23,26,63,791
2017	181.75	+170.7%	188.55	68.50	67.45	193.50	67.45	31,76,12,421
2016	67.15	+16.0%	79.15	38.85	57.50	82.45	37.50	39,34,06,703
2015	57.90	+64.5%	62.30	34.00	34.75	64.50	33.60	42,79,97,287
2014	35.20	+136.2%	47.50	13.75	14.85	49.40	13.40	35,22,23,526
2013	14.90	−15.8%	18.60	12.20	17.75	19.15	12.05	3,18,91,704
2012	17.70	+17.2%	19.35	15.05	15.05	20.10	15.00	6,88,53,380
2011	15.10	−27.1%	20.90	14.95	20.95	21.35	14.40	6,15,36,716
2010	20.70	−17.9%	27.35	18.80	25.30	28.65	18.60	13,08,05,157
2009	25.20	+93.8%	31.80	10.10	13.25	32.70	9.80	27,43,61,068
2008	13.00	−78.1%	68.70	11.15	62.25	69.90	10.50	9,43,63,319
2007	59.25	–	59.25	20.60	23.50	59.25	20.40	42,80,79,662

₹ 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	147.13	−14.0%	171.00	175.75	145.51	94,30,696
Sep 2026	171.11	−0.2%	171.65	211.20	166.64	4,74,00,155
Aug 2026	171.45	+4.4%	165.25	184.00	160.50	2,42,04,371
Jul 2026	164.17	−8.7%	180.65	185.80	158.80	90,40,998
Jun 2026	179.81	+6.9%	168.13	204.50	154.31	5,31,35,174
May 2026	168.13	−6.3%	179.37	192.49	158.45	1,22,73,833
Apr 2026	179.37	+16.8%	157.50	190.82	155.50	2,21,31,831
Mar 2026	153.61	+6.3%	140.00	178.73	126.21	21,20,21,327
Feb 2026	144.51	+9.2%	132.28	156.80	130.30	85,00,238
Jan 2026	132.29	−14.1%	154.80	154.95	125.31	81,16,742
Dec 2025	154.02	−9.8%	172.45	173.98	150.80	52,80,063
Nov 2025	170.74	−7.7%	177.99	185.80	166.61	78,61,389
Oct 2025	184.94	+6.2%	174.14	192.20	172.75	86,74,811
Sep 2025	174.14	−1.6%	177.87	189.70	171.76	97,63,386
Aug 2025	176.89	−4.7%	186.40	187.43	170.68	43,84,750
Jul 2025	185.63	−6.3%	199.50	201.35	178.51	97,07,321
Jun 2025	198.20	+10.8%	177.50	211.00	177.50	2,02,12,452
May 2025	178.83	+1.6%	177.95	198.01	171.40	1,38,39,589
Apr 2025	176.02	+0.6%	175.01	194.00	158.10	68,13,444
Mar 2025	175.01	+1.2%	172.00	196.24	163.81	1,25,63,306
Feb 2025	173.01	−25.8%	233.00	240.41	168.20	69,86,014
Jan 2025	233.21	−4.3%	243.65	257.00	215.00	72,03,200
Dec 2024	243.70	−7.5%	263.65	292.15	239.10	83,21,086
Nov 2024	263.60	−8.4%	289.00	291.20	252.35	61,36,806
Oct 2024	287.90	−0.8%	290.95	306.55	261.10	1,12,89,075
Sep 2024	290.35	+2.7%	281.20	301.70	266.90	1,36,77,840
Aug 2024	282.65	−14.5%	333.70	336.00	277.00	2,30,16,124
Jul 2024	330.55	+19.8%	277.00	332.95	276.80	4,46,64,189
Jun 2024	275.90	+9.0%	257.00	311.35	217.95	3,42,56,898
May 2024	253.10	−5.9%	269.00	270.50	249.05	80,05,897
Apr 2024	268.95	+7.5%	251.00	282.80	251.00	1,61,79,046
Mar 2024	250.10	−4.7%	262.45	267.95	220.20	1,24,74,995
Feb 2024	262.40	−2.6%	269.45	297.80	252.00	3,41,98,568
Jan 2024	269.30	−1.6%	273.55	285.45	254.05	2,56,19,974
Dec 2023	273.55	+18.7%	233.65	281.30	233.65	4,48,98,194
Nov 2023	230.50	+4.1%	221.50	249.70	211.10	1,96,05,859
Oct 2023	221.50	−2.8%	227.00	241.00	210.30	98,62,597
Sep 2023	227.85	+1.5%	225.60	254.90	219.45	3,15,75,379
Aug 2023	224.45	+1.7%	215.00	234.35	209.75	2,09,32,208
Jul 2023	220.80	−0.2%	222.05	225.70	204.35	1,54,51,513
Jun 2023	221.15	+0.5%	220.90	229.85	216.05	69,21,016
May 2023	219.95	+3.3%	212.95	239.90	212.95	1,13,31,185
Apr 2023	212.90	+3.0%	206.50	221.80	206.50	44,26,739
Mar 2023	206.65	−6.3%	219.85	230.00	199.10	55,79,250
Feb 2023	220.45	+5.5%	208.90	234.55	202.00	62,74,692
Jan 2023	208.90	−10.3%	234.30	246.90	201.55	56,21,252
Dec 2022	233.00	−1.4%	238.00	247.90	223.10	1,04,64,761
Nov 2022	236.35	−2.6%	243.85	247.30	218.15	99,11,150
Oct 2022	242.60	−4.1%	252.95	272.00	241.90	88,29,320
Sep 2022	252.95	−4.1%	264.90	294.90	239.00	2,12,24,451
Aug 2022	263.90	−4.6%	277.00	279.00	252.00	1,11,38,108
Jul 2022	276.65	+9.3%	253.75	294.50	244.35	2,29,54,574
Jun 2022	253.20	+3.5%	245.85	274.85	229.40	1,82,68,707
May 2022	244.55	+7.8%	225.45	266.30	221.40	2,91,60,582
Apr 2022	226.80	−8.9%	249.00	252.60	217.40	1,35,16,758
Mar 2022	248.90	+18.8%	209.50	252.90	194.40	2,28,69,963
Feb 2022	209.50	−10.0%	234.70	238.75	190.70	1,18,46,723
Jan 2022	232.85	+0.1%	234.60	262.50	218.20	1,89,87,504
Dec 2021	232.55	+3.2%	226.50	251.00	214.55	1,44,17,997
Nov 2021	225.40	−15.5%	269.35	274.70	216.55	1,75,66,527
Oct 2021	266.90	−8.2%	287.65	321.30	262.20	2,74,74,625
Sep 2021	290.70	+5.1%	276.70	313.50	270.95	4,05,29,141
Aug 2021	276.70	+5.9%	263.85	293.70	230.05	5,35,49,430
Jul 2021	261.40	+20.7%	218.00	278.00	216.30	6,21,45,817
Jun 2021	216.55	+4.8%	207.00	225.25	199.00	3,10,93,888
May 2021	206.60	+12.0%	182.00	219.40	181.05	2,65,00,840
Apr 2021	184.45	+5.6%	176.00	188.80	161.90	1,50,51,073
Mar 2021	174.75	+5.3%	167.90	199.30	157.50	3,00,68,477
Feb 2021	165.95	+15.3%	143.75	183.70	140.20	3,81,94,089
Jan 2021	143.90	+0.2%	144.40	164.00	140.00	3,22,77,948
Dec 2020	143.55	+1.9%	141.80	155.90	135.00	3,17,86,619
Nov 2020	140.90	+2.7%	137.20	149.90	131.60	2,29,36,638
Oct 2020	137.20	−3.4%	142.80	156.40	136.00	2,77,23,331
Sep 2020	142.00	+13.2%	126.90	148.70	120.00	3,39,17,898
Aug 2020	125.40	+19.3%	105.00	140.00	104.90	6,90,51,951
Jul 2020	105.10	+26.8%	83.60	113.85	83.60	7,58,03,587
Jun 2020	82.90	−4.3%	88.00	96.40	82.35	5,17,10,423
May 2020	86.65	−0.2%	83.20	91.30	79.30	4,15,37,704
Apr 2020	86.80	+31.9%	66.00	98.85	64.00	5,29,09,185
Mar 2020	65.80	−26.8%	92.55	99.70	45.00	2,76,42,371
Feb 2020	89.95	−5.9%	95.55	103.50	84.90	3,28,78,300
Jan 2020	95.55	−5.9%	102.20	127.50	94.20	4,62,00,489
Dec 2019	101.50	−2.1%	104.30	104.40	94.65	1,25,59,126
Nov 2019	103.65	−14.7%	122.00	122.80	101.25	1,67,28,717
Oct 2019	121.45	+8.2%	113.45	124.50	95.00	1,60,59,046
Sep 2019	112.20	+28.4%	87.00	118.75	84.90	2,10,61,373
Aug 2019	87.40	−2.3%	88.95	94.10	74.00	1,05,66,491
Jul 2019	89.50	−23.8%	117.80	119.10	82.10	73,15,980
Jun 2019	117.50	−13.9%	135.05	138.00	113.25	46,96,238
May 2019	136.40	+1.9%	134.60	141.90	111.65	1,17,96,950
Apr 2019	133.85	−8.6%	147.10	148.95	133.00	57,68,301
Mar 2019	146.45	+9.8%	134.20	150.50	134.20	1,57,88,921
Feb 2019	133.35	−8.3%	146.50	147.80	115.55	1,10,48,911
Jan 2019	145.45	−11.9%	166.40	171.00	135.50	69,63,215
Dec 2018	165.15	−2.7%	171.00	173.00	153.10	60,23,143
Nov 2018	169.80	+9.5%	155.70	183.00	155.10	1,12,34,840
Oct 2018	155.10	+2.3%	153.00	160.90	139.45	1,41,29,775
Sep 2018	151.55	−15.0%	179.00	180.85	150.10	93,23,600
Aug 2018	178.35	+1.6%	175.90	188.00	167.05	1,48,54,946
Jul 2018	175.60	+8.2%	163.45	187.45	155.50	1,70,25,385
Jun 2018	162.25	−14.0%	189.95	191.00	151.80	2,18,56,195
May 2018	188.60	−13.3%	217.85	226.90	188.00	1,61,44,314
Apr 2018	217.65	+13.4%	194.10	232.50	194.10	2,64,51,565
Mar 2018	191.85	−1.3%	195.65	211.00	186.00	1,78,79,548
Feb 2018	194.35	−7.3%	206.00	210.80	176.15	2,08,32,829
Jan 2018	209.60	+15.3%	182.85	236.40	179.30	5,69,07,651
Dec 2017	181.75	+3.2%	177.40	189.70	165.30	1,10,02,613
Nov 2017	176.05	−4.0%	184.50	187.40	166.60	2,39,63,907
Oct 2017	183.40	+28.7%	143.80	193.50	140.80	4,16,47,887
Sep 2017	142.55	+0.2%	142.00	155.65	133.00	1,98,78,607
Aug 2017	142.25	−1.5%	145.20	149.90	122.55	2,42,22,398
Jul 2017	144.40	+28.6%	112.90	145.00	112.50	3,31,23,548
Jun 2017	112.25	+6.3%	105.00	123.30	102.65	2,70,30,598
May 2017	105.55	−0.6%	107.00	111.40	91.00	2,00,55,337
Apr 2017	106.15	+13.2%	94.45	110.90	92.50	3,09,53,292
Mar 2017	93.80	+10.3%	85.75	95.60	79.90	2,36,70,413
Feb 2017	85.05	+13.8%	74.90	86.85	73.70	3,63,95,002
Jan 2017	74.75	+11.3%	67.45	78.20	67.45	2,56,68,819
Dec 2016	67.15	−3.5%	70.20	72.55	62.95	1,95,61,116
Nov 2016	69.55	−10.3%	77.70	79.90	59.45	2,55,91,133
Oct 2016	77.50	+9.1%	73.00	82.45	72.65	6,50,18,240
Sep 2016	71.05	+11.8%	63.80	76.40	61.25	6,66,76,005
Aug 2016	63.55	+11.6%	57.50	67.70	53.10	4,99,26,710
Jul 2016	56.95	+5.9%	54.20	62.50	53.80	3,82,97,243
Jun 2016	53.80	+14.0%	47.40	54.75	47.25	2,28,40,388
May 2016	47.20	−13.2%	54.00	56.25	47.00	2,10,56,395
Apr 2016	54.35	+17.8%	46.00	56.40	45.45	2,50,74,980
Mar 2016	46.15	+18.8%	39.40	47.90	39.10	1,33,82,214
Feb 2016	38.85	−21.6%	49.65	53.15	37.50	1,85,79,697
Jan 2016	49.55	−14.4%	57.50	60.40	44.30	2,74,02,582
Dec 2015	57.90	+7.1%	54.35	64.50	53.05	7,59,35,082
Nov 2015	54.05	+15.4%	46.95	55.40	43.80	2,64,89,047
Oct 2015	46.85	+4.3%	45.10	51.45	43.55	2,62,16,600
Sep 2015	44.90	+9.9%	40.70	46.20	37.15	1,87,62,380
Aug 2015	40.85	−15.3%	48.40	53.00	36.40	3,08,37,936
Jul 2015	48.25	−6.9%	51.60	55.50	47.55	7,89,20,740
Jun 2015	51.80	+27.1%	40.70	52.85	38.10	5,46,59,210
May 2015	40.75	+2.4%	41.40	44.45	37.10	2,11,34,282
Apr 2015	39.80	+6.1%	37.50	45.20	37.00	2,20,35,811
Mar 2015	37.50	+6.2%	35.80	39.40	34.75	1,85,85,760
Feb 2015	35.30	−12.2%	40.00	40.80	34.40	1,64,94,112
Jan 2015	40.20	+14.2%	34.75	43.00	33.60	3,79,26,327
Dec 2014	35.20	−9.5%	39.00	41.70	31.85	2,21,81,829
Nov 2014	38.90	−10.5%	43.00	49.40	37.55	4,21,00,314
Oct 2014	43.45	+5.2%	41.00	45.10	36.50	2,82,19,775
Sep 2014	41.30	+22.2%	34.15	47.00	33.15	9,28,91,265
Aug 2014	33.80	+49.6%	22.60	35.15	22.50	6,79,46,096
Jul 2014	22.60	−8.5%	24.60	26.20	20.85	1,80,48,239
Jun 2014	24.70	+7.2%	23.00	27.80	22.50	4,00,16,095
May 2014	23.05	+23.3%	18.35	24.80	17.15	2,44,80,878
Apr 2014	18.70	+20.6%	15.35	19.75	15.10	91,69,585
Mar 2014	15.50	+8.4%	14.05	15.80	13.95	27,37,502
Feb 2014	14.30	+3.2%	14.00	14.70	13.40	12,67,982
Jan 2014	13.85	−7.0%	14.85	16.45	13.75	31,63,966
Dec 2013	14.90	+0.7%	15.00	16.10	13.70	31,88,092
Nov 2013	14.80	0.0%	14.70	15.50	14.00	21,07,689
Oct 2013	14.80	+14.7%	12.95	15.30	12.80	38,31,474
Sep 2013	12.90	+4.9%	12.15	13.65	12.10	13,98,364
Aug 2013	12.30	−6.8%	13.25	13.65	12.05	15,73,221
Jul 2013	13.20	−11.4%	15.75	15.85	12.75	50,33,406
Jun 2013	14.90	−0.3%	15.00	15.30	13.55	12,93,525
May 2013	14.95	−2.9%	15.30	16.30	14.80	21,17,577
Apr 2013	15.40	+10.0%	14.20	16.25	14.00	25,05,128
Mar 2013	14.00	−8.5%	15.10	17.65	13.80	36,00,236
Feb 2013	15.30	−8.7%	16.70	17.10	15.10	16,71,146
Jan 2013	16.75	−5.4%	17.75	19.15	16.55	35,71,846
Dec 2012	17.70	+5.7%	16.55	19.80	16.55	83,62,312
Nov 2012	16.75	+1.5%	16.30	18.30	16.20	45,50,068
Oct 2012	16.50	−2.1%	17.25	17.90	16.40	60,28,330
Sep 2012	16.85	+11.2%	15.20	19.85	15.00	1,16,10,832
Aug 2012	15.15	−5.0%	16.00	16.85	15.10	31,22,537
Jul 2012	15.95	−6.7%	17.05	18.85	15.75	83,03,045
Jun 2012	17.10	+7.5%	16.20	17.65	15.40	47,11,714
May 2012	15.90	−7.0%	17.20	18.05	15.20	22,14,096
Apr 2012	17.10	+2.4%	16.90	19.00	15.00	35,40,249
Mar 2012	16.70	−6.2%	17.80	18.75	16.10	30,36,993
Feb 2012	17.80	+4.4%	16.90	20.10	16.80	93,19,261
Jan 2012	17.05	+12.9%	15.05	17.80	15.00	40,53,943
Dec 2011	15.10	−9.3%	17.40	17.45	15.05	17,46,907
Nov 2011	16.65	+2.1%	16.10	17.70	15.45	27,68,589
Oct 2011	16.30	+4.2%	15.70	17.15	15.10	27,04,177
Sep 2011	15.65	−1.9%	16.00	18.75	15.25	61,53,428
Aug 2011	15.95	−7.8%	17.15	17.55	14.40	38,74,125
Jul 2011	17.30	+3.3%	17.00	18.70	16.75	55,98,256
Jun 2011	16.75	−1.2%	17.00	18.60	15.70	41,04,438
May 2011	16.95	−8.9%	18.55	18.85	14.70	35,55,005
Apr 2011	18.60	+12.7%	16.65	21.15	16.45	1,25,59,645
Mar 2011	16.50	+5.1%	16.00	18.90	15.50	1,00,74,959
Feb 2011	15.70	−7.1%	17.00	17.60	14.65	34,15,746
Jan 2011	16.90	−18.4%	20.95	21.35	16.50	49,81,441
Dec 2010	20.70	+2.0%	20.25	21.90	18.60	59,69,596
Nov 2010	20.30	−9.4%	22.55	26.10	19.05	1,32,85,823
Oct 2010	22.40	+1.8%	22.80	26.30	22.20	2,72,52,767
Sep 2010	22.00	+5.8%	21.30	22.80	21.00	80,09,192
Aug 2010	20.80	−3.0%	21.85	23.65	20.70	1,05,18,689
Jul 2010	21.45	−2.7%	22.35	24.35	21.35	1,10,24,203
Jun 2010	22.05	+6.8%	20.50	22.95	20.15	67,97,866
May 2010	20.65	−10.6%	22.75	25.00	19.55	43,47,975
Apr 2010	23.10	+3.1%	22.65	27.60	22.25	81,93,158
Mar 2010	22.40	+1.4%	22.50	23.70	21.00	60,32,400
Feb 2010	22.10	−5.6%	23.25	24.90	21.85	67,02,222
Jan 2010	23.40	−7.1%	25.30	28.65	22.40	2,26,71,266
Dec 2009	25.20	+7.2%	23.70	26.15	23.50	1,12,09,835
Nov 2009	23.50	+2.6%	23.00	27.30	21.15	1,29,35,138
Oct 2009	22.90	−20.6%	29.30	29.60	22.65	1,53,23,993
Sep 2009	28.85	−3.4%	30.00	31.20	27.10	3,14,81,145
Aug 2009	29.85	+18.5%	25.15	32.70	23.35	8,52,39,183
Jul 2009	25.20	+8.4%	23.60	29.20	18.15	2,32,38,962
Jun 2009	23.25	−15.3%	27.40	29.50	21.35	2,17,35,337
May 2009	27.45	+72.1%	16.35	30.55	15.95	3,48,35,823
Apr 2009	15.95	+38.1%	11.80	19.25	11.40	1,66,59,229
Mar 2009	11.55	+2.2%	10.90	12.20	9.80	38,40,775
Feb 2009	11.30	−3.0%	11.90	13.80	11.00	88,39,912
Jan 2009	11.65	−10.4%	13.25	16.40	11.40	90,21,736
Dec 2008	13.00	+16.6%	13.25	16.00	10.50	42,41,482
Nov 2008	11.15	−20.4%	14.05	16.40	11.00	26,86,551
Oct 2008	14.00	−26.5%	19.45	19.90	11.35	46,02,725
Sep 2008	19.05	−22.1%	24.00	26.30	16.25	59,06,320
Aug 2008	24.45	+2.1%	23.40	29.50	23.40	1,62,72,416
Jul 2008	23.95	+20.1%	20.10	26.15	17.70	1,19,65,280
Jun 2008	19.95	−22.5%	25.60	26.35	19.50	57,38,907
May 2008	25.75	−9.8%	28.90	30.95	25.05	92,46,270
Apr 2008	28.55	+7.1%	27.50	29.70	24.35	78,73,618
Mar 2008	26.65	−12.3%	30.30	30.60	19.05	77,98,848
Feb 2008	30.40	−11.1%	34.00	39.90	29.40	34,33,310
Jan 2008	34.20	−42.3%	62.25	69.90	33.75	1,45,97,592
Dec 2007	59.25	+37.2%	43.30	59.25	42.00	1,02,10,864
Nov 2007	43.20	+21.9%	36.25	58.80	32.20	8,80,51,305
Oct 2007	35.45	−1.0%	36.00	39.20	26.35	4,91,42,494
Sep 2007	35.80	+32.8%	27.05	40.15	26.30	11,18,89,710
Aug 2007	26.95	+16.7%	22.85	27.35	21.00	3,03,64,830
Jul 2007	23.10	−8.3%	25.50	26.90	22.75	1,52,06,279
Jun 2007	25.20	−7.2%	27.40	29.15	23.80	1,69,96,292
May 2007	27.15	+12.4%	24.50	29.65	23.10	2,92,35,019
Apr 2007	24.15	+14.5%	20.60	25.55	20.40	94,88,163
Mar 2007	21.10	−8.5%	23.00	24.35	20.65	68,46,859
Feb 2007	23.05	−10.0%	26.10	30.45	21.50	2,07,28,099
Jan 2007	25.60	–	23.50	33.50	23.10	3,99,19,748

₹ 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	151.01	152.64	145.51	147.13	147.88	8,15,748	46.7%
22 Oct 2026	154.05	155.95	150.25	152.93	152.31	5,36,282	49.6%
21 Oct 2026	159.90	160.00	152.64	154.22	155.51	6,05,632	57.2%
19 Oct 2026	166.35	166.45	158.40	159.83	160.59	6,75,204	58.7%
16 Oct 2026	164.00	172.00	161.99	165.76	165.76	8,76,279	46.8%
15 Oct 2026	165.00	165.00	162.20	162.93	163.06	4,21,987	64.3%
14 Oct 2026	163.99	166.98	163.03	164.91	165.23	4,08,247	51.6%
13 Oct 2026	162.50	164.23	159.73	163.69	161.71	5,50,365	42.0%
12 Oct 2026	165.60	167.97	161.20	161.96	163.72	3,59,773	53.1%
9 Oct 2026	167.82	172.90	163.65	164.84	166.32	5,78,858	43.1%
8 Oct 2026	173.50	173.51	165.10	165.76	168.00	5,00,059	40.8%
7 Oct 2026	172.40	175.75	170.65	172.82	172.98	5,61,575	46.4%
6 Oct 2026	166.43	173.20	166.43	171.83	171.23	7,13,463	40.9%
5 Oct 2026	167.60	171.14	164.65	165.83	166.66	5,40,544	42.9%
1 Oct 2026	171.00	173.49	163.80	168.85	168.01	12,86,680	46.4%
30 Sep 2026	170.24	175.90	170.10	171.11	172.76	10,17,979	46.3%
29 Sep 2026	175.00	175.00	166.64	169.31	170.36	24,87,591	42.4%
28 Sep 2026	188.05	188.05	174.00	175.17	179.10	15,13,112	50.5%
25 Sep 2026	192.50	194.45	186.62	188.41	190.61	11,12,045	37.3%
24 Sep 2026	204.91	204.91	187.00	191.40	192.93	49,20,382	29.7%
23 Sep 2026	194.40	211.20	194.00	206.30	205.70	73,84,798	32.7%
22 Sep 2026	196.30	197.79	191.23	193.89	193.56	7,89,706	37.8%

Prices in ₹ per share as traded, not adjusted.