Shanthi Gears share price history

NSE: SHANTIGEARBSE: 522034Industrial ManufacturingSmall Cap

₹483.75₹15.80 (3.16%)BSE ₹483.05

Share price at the NSE close on 23 Oct 2026. Previous close ₹499.55.

52-week range of traded prices to 23 Oct 2026

₹384.00Low, 18 Aug 2026₹743.00High, 10 Sep 2026

Next results date: the board meets on 26 Oct 2026 to consider: financial results.

Market cap: ₹3,711 Cr925th largest listed
P/E: 58.1
P/B: 8.4
Dividend yield: 1.03%
ROE: 15.1%
ROCE: 16.2%
Debt to equity: 0.00
Volume, NSE: 31,60940.8% delivered

Shanthi Gears share price by year, month and day

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

Shanthi Gears's share price is on record from 2 Jan 2007, when it closed at ₹71.30, to 23 Oct 2026. Its highest close was ₹725.45 on 10 Sep 2026 and its lowest ₹24.95 on 6 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	483.75	+2.8%	725.45	386.65	470.80	743.00	384.00	2,74,33,909
2025	470.55	−7.2%	602.95	408.95	508.00	619.80	399.00	1,19,00,536
2024	507.00	−15.6%	685.05	482.30	601.40	703.00	473.30	1,32,96,668
2023	600.50	+73.9%	601.40	325.55	345.00	623.75	317.05	2,39,24,722
2022	345.30	+133.5%	396.25	149.30	150.80	399.75	144.85	6,55,25,472
2021	147.85	+21.5%	199.15	118.20	122.00	211.35	117.10	3,81,44,884
2020	121.65	+22.0%	129.30	57.75	99.45	131.45	55.50	2,26,67,945
2019	99.75	−26.4%	136.05	84.75	135.95	137.50	82.75	37,29,968
2018	135.55	−16.8%	172.20	109.90	165.35	175.70	107.10	89,61,337
2017	162.95	+44.0%	174.40	105.85	111.10	179.10	98.50	1,72,31,477
2016	113.15	+8.4%	135.55	79.90	104.90	143.40	77.35	1,81,08,398
2015	104.40	−21.4%	166.80	88.10	132.05	179.60	86.80	1,88,01,731
2014	132.85	+110.9%	140.90	62.00	62.70	144.70	59.20	2,01,77,040
2013	63.00	+4.8%	70.25	49.00	60.25	74.50	47.55	81,36,779
2012	60.10	+83.2%	76.05	32.35	33.00	76.50	32.25	2,93,30,836
2011	32.80	−26.6%	46.40	31.35	44.85	52.40	30.70	1,93,66,621
2010	44.70	+0.1%	52.50	36.70	45.00	53.40	35.95	4,50,10,147
2009	44.65	+30.4%	53.90	24.95	34.90	58.35	24.10	3,84,24,877
2008	34.25	−66.3%	105.95	31.00	102.95	114.90	30.65	1,24,67,473
2007	101.50	–	101.50	58.45	73.20	107.00	58.00	1,26,20,808

₹ 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	483.75	−16.6%	570.00	608.85	474.60	6,64,028
Sep 2026	579.90	+10.4%	525.50	743.00	520.00	57,75,579
Aug 2026	525.50	+27.5%	414.80	585.00	384.00	1,77,12,130
Jul 2026	412.30	−7.1%	442.00	462.45	388.45	6,36,458
Jun 2026	443.85	+0.7%	440.00	462.80	438.00	3,05,171
May 2026	440.55	−8.4%	482.00	490.00	439.75	3,52,686
Apr 2026	480.85	+11.5%	434.70	489.25	429.05	2,05,399
Mar 2026	431.30	−4.2%	449.50	495.00	420.10	4,56,919
Feb 2026	450.10	−0.3%	451.00	478.00	449.50	2,44,428
Jan 2026	451.60	−4.0%	470.80	493.40	395.00	10,81,111
Dec 2025	470.55	−0.7%	472.20	477.10	469.50	3,09,030
Nov 2025	474.00	−3.4%	487.00	498.80	469.75	7,74,716
Oct 2025	490.75	−5.5%	519.30	557.00	489.00	13,48,895
Sep 2025	519.30	−7.2%	550.50	592.00	514.70	6,76,070
Aug 2025	559.30	+0.8%	554.90	598.90	514.05	9,12,427
Jul 2025	554.90	+12.9%	494.00	619.80	492.00	30,07,572
Jun 2025	491.60	−0.8%	497.75	550.00	485.10	10,69,361
May 2025	495.35	+4.4%	470.20	512.00	469.00	6,26,409
Apr 2025	474.50	+0.8%	473.20	560.00	431.05	10,96,037
Mar 2025	470.75	+11.0%	417.75	499.00	399.00	5,46,483
Feb 2025	424.15	−15.0%	499.00	506.45	403.70	4,56,933
Jan 2025	499.25	−1.5%	508.00	534.00	401.00	10,76,603
Dec 2024	507.00	−3.1%	517.80	543.80	475.00	4,22,476
Nov 2024	523.05	−6.3%	564.55	564.70	490.00	4,06,438
Oct 2024	558.40	−11.5%	634.00	640.00	532.05	7,45,169
Sep 2024	631.10	+4.9%	604.90	668.00	579.30	8,86,943
Aug 2024	601.70	−6.1%	644.30	647.15	573.75	6,72,689
Jul 2024	640.95	+8.5%	641.20	703.00	602.00	26,21,024
Jun 2024	590.70	+13.2%	545.00	595.50	486.45	9,52,171
May 2024	521.90	−7.5%	567.10	582.40	516.35	13,45,083
Apr 2024	564.25	+1.8%	564.40	621.40	536.10	10,81,891
Mar 2024	554.05	+6.5%	520.95	564.75	473.30	11,76,777
Feb 2024	520.20	−4.8%	548.00	551.95	482.15	6,07,788
Jan 2024	546.65	−9.0%	601.40	644.40	525.10	23,78,219
Dec 2023	600.50	+21.9%	492.70	623.75	487.90	23,45,100
Nov 2023	492.70	+8.4%	458.00	544.80	450.00	34,02,995
Oct 2023	454.40	−0.7%	462.70	475.75	401.25	21,67,443
Sep 2023	457.45	+0.4%	457.00	527.90	453.00	25,21,891
Aug 2023	455.50	−0.7%	459.00	467.10	449.75	10,48,283
Jul 2023	458.50	−2.7%	471.00	481.20	428.50	18,20,210
Jun 2023	471.40	+8.9%	432.65	493.60	421.75	32,71,513
May 2023	432.80	+20.7%	362.50	447.00	356.05	37,64,949
Apr 2023	358.60	−2.3%	368.90	384.75	344.15	8,14,993
Mar 2023	367.05	+7.1%	348.30	390.00	342.10	12,09,734
Feb 2023	342.70	−1.0%	349.05	354.90	317.05	5,74,338
Jan 2023	346.05	+0.2%	345.00	367.70	324.75	9,83,273
Dec 2022	345.30	−8.9%	379.90	393.90	294.45	20,29,922
Nov 2022	379.15	−2.5%	389.00	399.75	363.75	29,10,986
Oct 2022	388.75	+17.4%	331.90	391.35	330.00	35,59,153
Sep 2022	331.05	+16.3%	282.00	348.00	281.20	70,25,453
Aug 2022	284.75	+20.8%	238.80	292.00	225.00	64,20,443
Jul 2022	235.75	+8.4%	217.25	262.00	210.50	42,96,677
Jun 2022	217.40	−14.4%	257.80	257.90	182.65	37,51,793
May 2022	253.95	+8.0%	237.00	262.50	194.50	1,36,56,139
Apr 2022	235.15	+30.6%	182.00	239.40	181.05	97,73,780
Mar 2022	180.10	−3.5%	186.70	209.90	175.00	27,43,837
Feb 2022	186.70	+20.3%	157.95	205.60	152.85	63,46,686
Jan 2022	155.15	+4.9%	150.80	177.00	144.85	30,10,603
Dec 2021	147.85	+0.2%	147.20	164.90	140.25	14,19,695
Nov 2021	147.50	−2.1%	152.95	164.95	131.00	13,42,032
Oct 2021	150.60	−8.3%	163.10	170.85	148.00	33,86,051
Sep 2021	164.30	−7.7%	178.60	185.40	162.25	26,58,427
Aug 2021	178.00	−6.8%	195.05	211.35	156.50	72,25,979
Jul 2021	190.90	+32.9%	143.00	204.00	142.15	96,97,782
Jun 2021	143.65	−6.1%	155.00	156.05	137.15	10,57,850
May 2021	152.95	+11.7%	136.50	162.45	135.00	28,06,077
Apr 2021	136.95	+7.7%	128.75	144.80	124.50	9,77,530
Mar 2021	127.20	−7.0%	138.00	139.85	120.50	12,44,433
Feb 2021	136.75	+15.7%	117.20	145.95	117.10	35,18,334
Jan 2021	118.20	−2.8%	122.00	136.00	118.00	28,10,694
Dec 2020	121.65	+10.4%	110.15	131.45	105.80	53,74,009
Nov 2020	110.15	+8.6%	105.80	112.40	98.00	16,43,478
Oct 2020	101.45	−3.7%	105.30	117.30	96.55	26,07,932
Sep 2020	105.40	−5.2%	111.00	114.80	93.60	12,03,670
Aug 2020	111.15	+31.6%	84.95	128.90	83.00	48,48,984
Jul 2020	84.45	−4.0%	88.80	95.00	78.60	13,17,474
Jun 2020	87.95	+2.6%	85.75	104.00	83.10	17,08,906
May 2020	85.75	−2.3%	85.10	90.60	74.00	12,65,579
Apr 2020	87.75	+33.8%	67.40	99.85	62.50	19,61,561
Mar 2020	65.60	−26.4%	92.65	96.30	55.50	2,15,047
Feb 2020	89.15	−8.8%	98.30	100.50	88.10	1,19,132
Jan 2020	97.80	−2.0%	99.45	111.00	97.00	4,02,173
Dec 2019	99.75	+3.0%	99.80	105.50	93.95	2,00,589
Nov 2019	96.85	−6.7%	105.00	113.00	96.50	2,60,068
Oct 2019	103.80	+8.0%	100.00	106.15	91.30	3,07,887
Sep 2019	96.10	+3.6%	98.00	103.45	84.85	4,52,014
Aug 2019	92.80	−9.4%	100.95	101.00	82.75	1,54,055
Jul 2019	102.40	−11.4%	115.35	121.50	92.50	3,27,332
Jun 2019	115.55	−0.6%	116.70	119.60	111.90	1,09,381
May 2019	116.20	−8.8%	127.95	127.95	111.25	1,79,976
Apr 2019	127.35	−1.4%	129.20	137.50	125.00	1,72,662
Mar 2019	129.20	+11.1%	116.70	133.45	116.70	2,50,765
Feb 2019	116.30	−4.5%	122.90	128.95	110.40	2,75,669
Jan 2019	121.80	−10.1%	135.95	137.00	119.85	10,39,570
Dec 2018	135.55	+8.3%	125.10	139.85	113.00	17,05,298
Nov 2018	125.20	+5.9%	118.80	134.95	116.60	2,40,057
Oct 2018	118.25	−4.0%	124.85	125.55	107.10	1,94,873
Sep 2018	123.15	−5.4%	130.00	134.40	122.10	2,97,183
Aug 2018	130.20	−6.0%	137.50	141.00	127.40	6,29,151
Jul 2018	138.50	+9.2%	129.85	150.50	120.10	7,77,904
Jun 2018	126.80	−4.0%	132.40	139.00	125.20	7,61,350
May 2018	132.15	−5.3%	142.00	145.50	128.00	3,51,175
Apr 2018	139.50	+7.9%	129.05	141.95	129.05	2,65,364
Mar 2018	129.30	−9.8%	142.65	145.90	128.00	2,97,716
Feb 2018	143.40	−3.3%	151.95	164.00	130.50	6,11,071
Jan 2018	148.25	−9.0%	165.35	175.70	146.90	28,30,195
Dec 2017	162.95	+14.6%	142.35	179.10	135.30	29,88,109
Nov 2017	142.20	+0.4%	142.90	156.90	131.45	20,90,015
Oct 2017	141.70	+8.0%	130.25	143.95	129.00	8,53,977
Sep 2017	131.15	−4.5%	137.10	149.00	128.05	6,81,921
Aug 2017	137.35	−5.4%	145.00	146.70	127.20	5,72,783
Jul 2017	145.15	+1.5%	147.30	167.90	143.55	34,94,855
Jun 2017	142.95	+11.7%	128.20	147.80	125.25	16,17,102
May 2017	128.00	+3.4%	124.50	135.70	123.25	14,50,529
Apr 2017	123.85	+11.3%	112.10	129.80	109.95	15,77,595
Mar 2017	111.25	+0.1%	110.35	114.00	105.50	5,78,109
Feb 2017	111.15	−5.7%	119.05	120.35	98.50	3,52,368
Jan 2017	117.90	+4.2%	111.10	125.50	111.10	9,74,114
Dec 2016	113.15	−2.7%	118.20	121.90	107.00	6,88,226
Nov 2016	116.25	−9.8%	128.00	128.00	99.00	9,64,114
Oct 2016	128.85	+7.2%	121.00	137.50	121.00	22,57,083
Sep 2016	120.15	−3.3%	124.00	143.40	101.75	35,88,862
Aug 2016	124.25	+3.9%	120.65	134.00	111.90	12,94,678
Jul 2016	119.60	−1.2%	120.50	138.65	115.00	21,22,958
Jun 2016	121.05	+21.1%	102.00	123.50	100.50	12,85,636
May 2016	100.00	+10.5%	90.50	106.90	89.05	12,99,892
Apr 2016	90.50	+9.3%	82.10	99.90	82.05	19,94,626
Mar 2016	82.80	+3.0%	80.50	89.00	79.05	14,34,477
Feb 2016	80.40	−14.6%	95.90	95.90	77.35	3,02,813
Jan 2016	94.15	−9.8%	104.90	106.85	87.00	8,75,033
Dec 2015	104.40	−1.6%	107.40	114.70	96.00	13,78,510
Nov 2015	106.10	−2.1%	108.15	110.40	98.15	3,87,435
Oct 2015	108.35	+19.3%	90.90	120.50	90.00	21,57,061
Sep 2015	90.85	−3.2%	93.10	94.95	86.80	3,09,358
Aug 2015	93.90	−12.9%	107.85	125.00	87.10	15,28,731
Jul 2015	107.80	+14.6%	94.55	117.40	93.05	10,06,410
Jun 2015	94.05	−7.9%	102.15	110.20	92.10	4,20,731
May 2015	102.15	−7.1%	109.90	113.95	102.00	2,63,283
Apr 2015	109.90	+0.9%	109.00	129.75	105.65	5,76,504
Mar 2015	108.95	−10.5%	122.20	136.05	102.25	6,99,040
Feb 2015	121.70	−16.8%	147.85	148.45	120.10	14,64,616
Jan 2015	146.35	+10.2%	132.05	179.60	117.95	86,10,052
Dec 2014	132.85	−5.4%	141.20	144.00	118.05	16,23,937
Nov 2014	140.40	+18.7%	118.25	144.70	116.45	22,38,192
Oct 2014	118.30	+3.5%	114.00	128.00	108.00	12,85,560
Sep 2014	114.25	+4.4%	111.85	128.90	103.65	38,64,942
Aug 2014	109.45	+25.8%	86.00	111.90	81.15	26,12,552
Jul 2014	87.00	+1.7%	86.00	101.85	82.25	28,86,232
Jun 2014	85.55	+4.5%	82.00	92.95	78.70	13,16,276
May 2014	81.85	+15.2%	70.35	86.90	66.20	11,18,689
Apr 2014	71.05	+7.2%	67.95	82.80	66.80	13,37,713
Mar 2014	66.30	+6.1%	63.00	67.00	60.75	3,83,945
Feb 2014	62.50	−3.0%	64.25	69.00	59.20	3,59,217
Jan 2014	64.45	+2.3%	62.70	75.90	62.60	11,49,785
Dec 2013	63.00	−7.7%	67.50	74.50	62.30	6,60,707
Nov 2013	68.25	+15.6%	59.00	69.00	58.75	4,22,836
Oct 2013	59.05	+16.7%	50.60	60.95	50.10	3,65,781
Sep 2013	50.60	+0.4%	50.15	55.00	48.80	1,60,553
Aug 2013	50.40	−0.1%	49.75	65.35	48.60	5,14,117
Jul 2013	50.45	−4.8%	52.65	55.70	49.50	1,89,929
Jun 2013	53.00	−1.5%	54.95	55.00	49.75	93,380
May 2013	53.80	−2.2%	54.50	56.30	48.50	10,71,393
Apr 2013	55.00	−2.1%	56.95	60.00	47.55	2,94,770
Mar 2013	56.20	−5.5%	59.05	61.75	53.50	2,66,379
Feb 2013	59.50	−6.0%	64.00	70.40	59.00	13,90,566
Jan 2013	63.30	+5.3%	60.25	72.50	60.00	27,06,368
Dec 2012	60.10	+3.2%	58.05	64.25	57.65	23,77,049
Nov 2012	58.25	−12.5%	66.05	68.00	50.00	22,23,654
Oct 2012	66.55	−11.3%	75.75	76.50	64.50	33,95,622
Sep 2012	75.05	+8.0%	70.95	75.75	69.25	23,78,824
Aug 2012	69.50	+3.7%	67.00	72.00	66.10	22,48,274
Jul 2012	67.05	+30.8%	51.00	69.50	50.70	59,54,335
Jun 2012	51.25	+1.1%	50.00	57.90	49.35	35,76,926
May 2012	50.70	+36.8%	37.95	53.45	36.50	34,27,868
Apr 2012	37.05	−3.8%	39.05	41.15	36.80	8,71,677
Mar 2012	38.50	−2.4%	39.80	43.90	36.50	7,46,743
Feb 2012	39.45	+7.8%	36.75	42.50	35.85	14,16,860
Jan 2012	36.60	+11.6%	33.00	40.70	32.25	7,13,004
Dec 2011	32.80	−7.2%	35.30	37.70	30.70	3,62,690
Nov 2011	35.35	−9.5%	39.50	40.80	34.00	5,83,500
Oct 2011	39.05	−1.8%	38.25	40.95	31.30	5,11,283
Sep 2011	39.75	−5.1%	42.00	42.70	39.25	7,56,151
Aug 2011	41.90	−7.5%	45.30	46.80	40.10	13,96,073
Jul 2011	45.30	+6.8%	42.30	52.40	42.25	37,63,993
Jun 2011	42.40	+6.3%	40.70	45.00	39.00	24,79,523
May 2011	39.90	+12.1%	35.60	40.70	32.40	37,31,107
Apr 2011	35.60	−4.6%	38.15	40.15	35.50	24,14,953
Mar 2011	37.30	+7.0%	35.00	37.75	33.30	14,23,574
Feb 2011	34.85	−11.0%	39.00	40.70	34.55	6,68,482
Jan 2011	39.15	−12.4%	44.85	45.65	38.00	12,75,292
Dec 2010	44.70	−3.1%	46.50	48.80	40.10	15,85,766
Nov 2010	46.15	−2.3%	48.35	53.40	42.60	43,09,144
Oct 2010	47.25	+3.2%	46.45	51.00	45.50	46,49,763
Sep 2010	45.80	+10.4%	42.25	49.80	41.90	62,39,840
Aug 2010	41.50	−6.5%	44.95	45.25	41.05	27,40,686
Jul 2010	44.40	+2.7%	42.55	47.30	41.05	40,68,094
Jun 2010	43.25	+8.5%	39.90	45.65	39.10	29,81,752
May 2010	39.85	−12.2%	46.00	46.00	38.50	18,10,834
Apr 2010	45.40	+21.4%	37.80	49.55	37.45	81,97,977
Mar 2010	37.40	−1.6%	38.20	41.50	36.55	17,23,830
Feb 2010	38.00	−5.8%	40.70	42.40	35.95	15,70,628
Jan 2010	40.35	−9.6%	45.00	50.20	38.05	51,31,833
Dec 2009	44.65	+8.4%	41.30	50.00	40.40	44,94,804
Nov 2009	41.20	−9.6%	44.00	47.00	39.40	25,66,056
Oct 2009	45.60	+0.6%	45.60	55.80	43.95	70,83,380
Sep 2009	45.35	+4.6%	43.50	47.60	41.00	40,02,948
Aug 2009	43.35	+14.2%	38.20	44.90	36.00	43,57,301
Jul 2009	37.95	−15.6%	45.05	45.50	36.15	26,08,341
Jun 2009	44.95	−8.3%	50.00	58.35	42.05	37,62,342
May 2009	49.00	+39.8%	38.30	49.70	29.05	70,08,404
Apr 2009	35.05	+36.4%	26.20	36.55	25.40	16,51,369
Mar 2009	25.70	−9.3%	27.60	28.25	24.10	3,68,415
Feb 2009	28.35	−13.7%	32.95	35.50	26.50	2,88,505
Jan 2009	32.85	−4.1%	34.90	38.30	30.00	2,33,012
Dec 2008	34.25	+5.9%	32.50	40.00	30.65	2,05,012
Nov 2008	32.35	−21.8%	42.10	46.40	31.05	2,09,212
Oct 2008	41.35	−41.1%	71.00	72.00	37.00	7,61,734
Sep 2008	70.20	−4.7%	73.55	80.90	62.50	10,61,483
Aug 2008	73.65	+19.4%	61.55	80.95	59.10	37,36,742
Jul 2008	61.70	+8.4%	56.90	71.25	54.60	7,57,811
Jun 2008	56.90	−17.2%	69.90	69.95	54.85	4,58,890
May 2008	68.70	+4.4%	66.60	73.45	62.80	8,39,757
Apr 2008	65.80	+15.5%	57.80	75.90	55.00	11,08,644
Mar 2008	56.95	−18.5%	68.00	70.25	48.00	6,78,797
Feb 2008	69.85	+2.8%	67.05	72.90	64.00	5,61,248
Jan 2008	67.95	−33.1%	102.95	114.90	60.00	20,88,143
Dec 2007	101.50	+19.2%	87.90	107.00	83.00	11,98,139
Nov 2007	85.15	+12.1%	77.90	98.70	75.95	13,78,413
Oct 2007	75.95	−3.9%	79.85	84.30	66.40	10,61,540
Sep 2007	79.00	+11.4%	73.00	82.00	70.00	17,27,507
Aug 2007	70.90	−6.0%	73.15	76.00	65.00	8,78,558
Jul 2007	75.40	+6.4%	70.00	87.50	69.55	23,16,519
Jun 2007	70.85	+8.2%	65.15	71.90	63.40	6,54,579
May 2007	65.50	−4.3%	69.05	75.90	62.00	6,86,971
Apr 2007	68.45	+12.1%	58.55	70.10	58.55	3,40,662
Mar 2007	61.05	−8.3%	64.75	66.45	58.00	4,71,907
Feb 2007	66.55	−9.1%	72.60	73.90	62.10	7,45,530
Jan 2007	73.20	–	73.20	80.00	69.30	11,60,483

₹ 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	515.40	515.40	474.60	483.75	483.19	31,609	40.8%
22 Oct 2026	509.45	517.35	495.10	499.55	505.71	35,695	40.9%
21 Oct 2026	524.90	529.85	498.80	509.45	509.06	35,513	54.8%
19 Oct 2026	544.85	544.90	521.20	524.90	528.48	17,147	48.4%
16 Oct 2026	533.00	555.00	530.00	542.05	545.12	29,753	36.6%
15 Oct 2026	554.00	554.00	531.45	535.10	536.83	16,211	48.6%
14 Oct 2026	550.95	559.95	546.20	554.10	553.67	19,140	51.0%
13 Oct 2026	536.10	558.05	527.55	553.75	542.18	35,243	45.7%
12 Oct 2026	560.10	574.90	534.30	542.30	552.99	50,323	49.7%
9 Oct 2026	557.00	566.80	532.15	562.40	553.10	72,990	45.5%
8 Oct 2026	580.05	595.65	556.75	557.00	564.69	36,611	53.2%
7 Oct 2026	603.00	603.00	581.25	586.05	590.57	24,891	57.4%
6 Oct 2026	593.00	606.75	586.55	602.30	596.59	50,138	41.7%
5 Oct 2026	582.60	599.00	572.05	591.75	588.37	58,856	45.2%
1 Oct 2026	570.00	608.85	568.60	573.65	590.63	1,49,908	40.7%
30 Sep 2026	604.80	604.80	571.60	579.90	583.47	1,20,371	49.5%
29 Sep 2026	625.00	625.00	601.65	601.65	604.11	81,490	47.4%
28 Sep 2026	666.55	669.80	633.25	633.30	640.65	55,362	61.6%
25 Sep 2026	666.25	676.90	661.00	666.55	667.50	28,415	48.6%
24 Sep 2026	660.00	701.45	659.25	666.25	682.09	1,51,787	53.4%
23 Sep 2026	664.30	680.55	655.50	668.05	668.03	42,582	45.0%
22 Sep 2026	700.00	723.00	670.50	673.70	694.41	84,984	37.8%

Prices in ₹ per share as traded, not adjusted.