3B Blackbio Dx share price history

NSE: 3BBLACKBIOBSE: 532067Healthcare ServicesSmall Cap

3B Blackbio Dx Limited · Face value ₹10 · Listed Oct 1996

₹1,359.20₹3.80 (0.28%)BSE ₹1,359.45

Share price at the NSE close on 29 Oct 2026. Previous close ₹1,363.00.

29 Oct: open ₹1,387.70, high ₹1,387.70, low ₹1,330.60

52-week range of BSE trades to 29 Oct 2026

₹1,083.50Low, 2 Jun 2026₹1,750.00High, 19 Jan 2026

Market cap: ₹1,167 Cr1,399th largest listed
P/E: 21.01
P/B: 3.60
Dividend yield: 0.37%
ROE: 18.7%
ROCE: 14.1%
Debt to equity: 0.01
Volume, NSE: 7,67449.0% delivered

3B Blackbio Dx share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

3B Blackbio Dx's share price is on record from 2 Jan 2007, when it closed at ₹42.75, to 29 Oct 2026. Its highest close was ₹2,182.70 on 11 Dec 2024 and its lowest ₹4.81 on 20 Aug 2013. 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	1,359.20	−3.3%	1,710.40	1,102.80	1,400.05	1,750.00	1,085.00	27,74,604
2025BSE close	1,404.95	−29.0%	2,151.50	1,182.30	1,980.00	2,205.00	1,151.00	17,85,210
2024BSE close	1,978.65	+150.6%	2,182.70	705.65	799.80	2,350.00	695.00	24,96,787
2023BSE close	789.55	+69.5%	840.30	387.35	469.00	867.00	378.90	28,21,671
2022BSE close	465.70	+4.4%	516.95	287.85	455.70	537.85	281.00	31,32,082
2021BSE close	445.90	+26.2%	738.15	280.90	359.00	767.85	268.55	85,13,669
2020BSE close	353.40	+291.4%	510.65	59.60	91.80	517.00	54.00	92,44,683
2019BSE close	90.30	−2.6%	99.30	66.10	90.10	109.00	62.30	17,22,436
2018BSE close	92.75	−15.7%	175.00	67.95	107.00	179.20	63.05	21,66,477
2017BSE close	110.00	+349.0%	124.55	25.05	25.50	124.55	24.10	35,03,200
2016BSE close	24.50	+159.5%	27.00	7.82	9.88	27.85	7.82	8,63,995
2015BSE close	9.44	−7.5%	10.65	6.51	10.70	10.70	6.51	1,94,318
2014BSE close	10.20	+3.6%	10.85	6.50	9.90	10.85	6.12	4,36,475
2013BSE close	9.85	−1.5%	10.78	4.81	9.75	11.00	4.81	8,04,291
2012BSE close	10.00	−36.3%	17.85	9.26	15.50	18.50	9.00	11,87,082
2011BSE close	15.70	−14.0%	33.35	13.65	19.15	34.65	12.70	1,46,89,090
2010BSE close	18.25	+86.2%	23.23	8.31	10.03	24.39	8.10	87,04,462
2009BSE close	9.80	−27.9%	13.61	8.41	13.70	14.29	8.00	5,96,407
2008BSE close	13.60	−83.5%	114.00	7.57	86.50	118.65	7.56	27,10,882
2007BSE close	82.45	–	95.00	42.15	42.75	99.75	42.10	35,11,903

₹ 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	1,359.20	−20.5%	1,690.20	1,734.00	1,290.50	3,59,635
Sep 2026	1,710.40	+18.1%	1,455.00	1,740.00	1,283.20	4,81,762
Aug 2026	1,447.80	+16.1%	1,247.10	1,510.00	1,099.50	3,22,721
Jul 2026	1,247.10	+6.7%	1,170.00	1,321.90	1,125.00	2,74,383
Jun 2026	1,168.80	−5.8%	1,172.10	1,441.50	1,085.00	3,26,207
May 2026	1,241.20	+3.5%	1,203.30	1,424.70	1,176.10	1,97,499
Apr 2026BSE close	1,199.30	+6.5%	1,151.00	1,410.00	1,110.00	2,21,649
Mar 2026BSE close	1,126.00	−16.7%	1,302.00	1,404.70	1,120.00	2,79,711
Feb 2026BSE close	1,351.50	−18.9%	1,689.80	1,746.00	1,323.05	1,59,767
Jan 2026BSE close	1,667.45	+18.7%	1,400.05	1,750.00	1,370.00	1,51,270
Dec 2025BSE close	1,404.95	+9.2%	1,319.90	1,464.00	1,151.00	1,36,932
Nov 2025BSE close	1,286.30	−6.6%	1,374.00	1,439.00	1,175.30	1,07,809
Oct 2025BSE close	1,377.85	+0.2%	1,374.80	1,453.00	1,311.00	81,928
Sep 2025BSE close	1,374.80	−4.2%	1,431.00	1,500.00	1,310.00	1,66,780
Aug 2025BSE close	1,434.40	−6.7%	1,584.00	1,679.85	1,403.00	1,57,280
Jul 2025BSE close	1,537.65	+5.7%	1,454.10	1,634.80	1,402.05	1,68,457
Jun 2025BSE close	1,454.05	−12.2%	1,678.00	1,710.05	1,349.95	2,13,630
May 2025BSE close	1,656.30	−1.9%	1,688.80	2,019.90	1,513.75	2,47,557
Apr 2025BSE close	1,688.80	+4.5%	1,616.75	1,840.00	1,502.00	82,617
Mar 2025BSE close	1,616.75	−4.6%	1,798.95	1,919.95	1,608.20	1,11,474
Feb 2025BSE close	1,695.40	−11.3%	1,910.00	2,100.00	1,584.00	1,51,739
Jan 2025BSE close	1,910.40	−3.4%	1,980.00	2,205.00	1,561.30	1,59,007
Dec 2024BSE close	1,978.65	+19.5%	1,741.00	2,350.00	1,688.75	2,24,322
Nov 2024BSE close	1,655.60	+18.2%	1,510.00	1,910.00	1,291.50	2,35,063
Oct 2024BSE close	1,401.10	+3.6%	1,332.00	1,466.95	1,253.80	1,07,765
Sep 2024BSE close	1,352.10	−1.7%	1,377.90	1,550.00	1,300.00	96,566
Aug 2024BSE close	1,375.80	+11.9%	1,231.50	1,544.95	1,118.00	2,12,414
Jul 2024BSE close	1,228.95	+9.6%	1,125.05	1,273.85	990.00	2,04,434
Jun 2024BSE close	1,121.00	+26.8%	949.90	1,262.00	765.00	4,04,030
May 2024BSE close	883.75	+17.4%	755.05	918.80	695.00	2,26,850
Apr 2024BSE close	752.65	−2.2%	782.00	810.00	720.00	1,56,187
Mar 2024BSE close	769.60	−8.7%	850.00	864.50	700.00	90,981
Feb 2024BSE close	842.50	+0.9%	855.80	920.00	745.10	2,64,637
Jan 2024BSE close	834.90	+5.7%	799.80	924.00	717.00	2,73,538
Dec 2023BSE close	789.55	+13.5%	700.00	860.00	660.00	3,57,153
Nov 2023BSE close	695.45	−10.7%	804.95	804.95	666.90	1,25,363
Oct 2023BSE close	778.45	−0.9%	778.80	805.00	675.00	1,67,426
Sep 2023BSE close	785.80	+31.4%	617.90	867.00	588.00	6,58,765
Aug 2023BSE close	598.15	+22.1%	496.95	635.00	460.50	5,31,168
Jul 2023BSE close	489.70	+16.0%	427.95	527.15	410.05	1,98,250
Jun 2023BSE close	422.00	−1.2%	433.45	454.00	390.00	1,92,849
May 2023BSE close	427.10	−2.7%	438.00	447.95	407.50	1,17,806
Apr 2023BSE close	438.90	+5.6%	410.00	458.80	410.00	86,553
Mar 2023BSE close	415.70	+4.0%	401.70	440.05	385.50	1,05,269
Feb 2023BSE close	399.90	−1.8%	407.40	465.00	378.90	1,37,111
Jan 2023BSE close	407.30	−12.5%	469.00	469.00	380.15	1,43,958
Dec 2022BSE close	465.70	+8.3%	441.80	500.00	405.05	3,68,117
Nov 2022BSE close	430.10	+26.9%	346.00	440.00	320.10	4,72,296
Oct 2022BSE close	339.05	+2.2%	328.00	350.00	320.05	71,901
Sep 2022BSE close	331.65	−13.4%	379.85	392.00	315.05	1,84,128
Aug 2022BSE close	382.90	+19.3%	327.90	424.00	301.00	2,75,576
Jul 2022BSE close	320.85	+1.3%	315.00	338.95	281.00	1,61,711
Jun 2022BSE close	316.60	−7.4%	344.95	363.00	282.20	95,627
May 2022BSE close	341.75	−6.7%	367.95	399.00	302.75	1,48,950
Apr 2022BSE close	366.35	+7.4%	349.00	398.00	311.40	1,97,753
Mar 2022BSE close	341.25	−5.3%	345.00	438.00	340.00	2,99,462
Feb 2022BSE close	360.50	−18.2%	449.80	468.80	316.10	3,88,936
Jan 2022BSE close	440.90	−1.1%	455.70	537.85	405.00	4,67,625
Dec 2021BSE close	445.90	+5.7%	428.95	496.85	410.05	3,29,999
Nov 2021BSE close	422.05	−5.7%	448.00	495.00	405.00	4,72,122
Oct 2021BSE close	447.50	−3.1%	467.80	524.75	414.00	4,42,069
Sep 2021BSE close	461.95	−12.5%	530.00	545.00	437.35	4,34,388
Aug 2021BSE close	527.65	−18.4%	646.80	659.00	467.00	7,57,669
Jul 2021BSE close	646.80	−4.7%	698.95	767.85	590.00	10,60,978
Jun 2021BSE close	678.60	+68.8%	400.00	725.00	381.00	13,96,303
May 2021BSE close	402.10	−2.4%	445.00	485.00	395.00	6,65,072
Apr 2021BSE close	412.00	+44.7%	285.70	489.90	285.10	12,08,684
Mar 2021BSE close	284.70	+1.4%	288.00	314.90	268.55	5,53,868
Feb 2021BSE close	280.90	−11.7%	324.00	354.00	277.00	6,24,295
Jan 2021BSE close	318.00	−10.0%	359.00	369.80	304.00	5,68,222
Dec 2020BSE close	353.40	−1.4%	367.80	379.75	283.55	11,20,489
Nov 2020BSE close	358.50	−6.1%	388.40	422.00	330.00	8,84,299
Oct 2020BSE close	381.85	+27.0%	306.60	444.75	306.60	7,42,559
Sep 2020BSE close	300.60	−22.0%	377.45	377.45	273.45	5,49,810
Aug 2020BSE close	385.15	−5.5%	428.00	517.00	385.15	5,01,840
Jul 2020BSE close	407.65	+118.7%	193.70	407.65	181.60	20,00,403
Jun 2020BSE close	186.40	+19.1%	158.60	193.70	117.15	13,79,690
May 2020BSE close	156.50	+21.8%	134.85	180.50	132.00	5,83,848
Apr 2020BSE close	128.45	+77.1%	79.95	149.45	68.00	6,16,487
Mar 2020BSE close	72.55	−7.2%	85.15	85.15	54.00	1,82,615
Feb 2020BSE close	78.20	−22.0%	101.00	109.90	67.15	3,23,933
Jan 2020BSE close	100.20	+11.0%	91.80	108.00	80.10	3,58,710
Dec 2019BSE close	90.30	+6.6%	85.70	93.70	82.00	1,36,529
Nov 2019BSE close	84.70	+0.4%	84.00	98.00	80.10	1,12,259
Oct 2019BSE close	84.35	−2.0%	86.10	92.85	79.35	1,32,217
Sep 2019BSE close	86.10	−4.1%	88.00	101.95	72.95	1,19,081
Aug 2019BSE close	89.80	+12.1%	82.80	102.95	78.00	1,27,568
Jul 2019BSE close	80.10	−13.9%	93.00	109.00	74.30	2,43,391
Jun 2019BSE close	93.05	+5.3%	89.55	101.00	86.10	83,161
May 2019BSE close	88.35	+3.6%	85.00	99.95	75.20	1,45,990
Apr 2019BSE close	85.25	+12.9%	78.00	102.00	76.00	1,04,055
Mar 2019BSE close	75.50	+11.3%	67.75	98.95	67.75	1,84,588
Feb 2019BSE close	67.85	−12.2%	80.00	84.95	62.30	1,77,345
Jan 2019BSE close	77.30	−16.7%	90.10	103.80	71.30	1,56,252
Dec 2018BSE close	92.75	+12.0%	82.95	104.00	70.20	1,12,921
Nov 2018BSE close	82.80	+15.7%	74.80	94.00	66.05	1,31,701
Oct 2018BSE close	71.55	−7.2%	71.60	98.90	63.05	1,84,621
Sep 2018BSE close	77.10	−20.6%	109.95	113.90	73.00	2,45,507
Aug 2018BSE close	97.15	−28.4%	138.90	138.90	85.10	4,22,671
Jul 2018BSE close	135.75	−1.2%	143.50	145.90	128.00	1,23,561
Jun 2018BSE close	137.40	−6.4%	148.00	162.95	124.00	1,15,030
May 2018BSE close	146.85	−12.1%	166.00	179.20	141.65	1,38,638
Apr 2018BSE close	167.00	+25.0%	134.80	178.75	127.30	87,018
Mar 2018BSE close	133.65	−9.9%	140.90	155.90	123.20	1,28,426
Feb 2018BSE close	148.30	+14.1%	134.00	156.20	125.60	1,69,080
Jan 2018BSE close	130.00	+18.2%	107.00	169.40	107.00	3,07,303
Dec 2017BSE close	110.00	−11.7%	124.55	124.55	94.95	38,929
Nov 2017BSE close	124.55	+51.0%	82.50	124.55	74.70	2,98,969
Oct 2017BSE close	82.50	+5.6%	82.05	93.75	72.60	2,21,342
Sep 2017BSE close	78.15	+35.0%	56.00	78.15	56.00	2,40,855
Aug 2017BSE close	57.90	+30.7%	46.05	58.00	46.05	3,34,388
Jul 2017BSE close	44.30	−17.3%	51.25	54.90	39.00	1,81,656
Jun 2017BSE close	53.55	+34.0%	38.00	56.65	33.50	3,30,125
May 2017BSE close	39.95	−22.4%	54.05	54.05	39.95	2,09,501
Apr 2017BSE close	51.50	+49.3%	35.50	53.25	34.15	8,58,466
Mar 2017BSE close	34.50	+16.9%	28.75	40.10	25.45	4,15,155
Feb 2017BSE close	29.50	−7.4%	33.40	35.80	25.15	1,36,303
Jan 2017BSE close	31.85	+30.0%	25.50	38.00	24.10	2,37,511
Dec 2016BSE close	24.50	+22.6%	19.50	27.85	19.50	1,28,697
Nov 2016BSE close	19.99	+15.8%	18.00	20.48	15.38	68,453
Oct 2016BSE close	17.26	+15.1%	14.80	19.50	14.10	65,304
Sep 2016BSE close	15.00	+35.9%	11.00	15.34	11.00	1,43,759
Aug 2016BSE close	11.04	−5.1%	11.05	11.79	10.60	59,255
Jul 2016BSE close	11.63	+24.9%	10.24	12.28	9.55	20,809
Jun 2016BSE close	9.31	−7.5%	9.59	10.14	8.89	19,895
May 2016BSE close	10.07	+4.2%	10.10	12.64	9.23	1,48,203
Apr 2016BSE close	9.66	+22.3%	8.25	10.15	8.25	35,278
Mar 2016BSE close	7.90	−12.5%	8.59	9.40	7.90	46,507
Feb 2016BSE close	9.03	+15.5%	8.21	10.00	8.21	1,02,899
Jan 2016BSE close	7.82	−17.2%	9.88	9.88	7.82	24,936
Dec 2015BSE close	9.44	+2.9%	9.35	9.95	8.00	21,217
Nov 2015BSE close	9.17	−1.9%	9.78	10.00	8.51	14,720
Oct 2015BSE close	9.35	+3.9%	9.25	9.85	8.57	12,932
Sep 2015BSE close	9.00	+28.4%	6.80	9.13	6.51	10,284
Aug 2015BSE close	7.01	−18.4%	8.60	9.00	7.01	32,516
Jul 2015BSE close	8.59	−1.0%	8.59	9.34	7.65	20,603
Jun 2015BSE close	8.68	−14.1%	10.20	10.20	7.61	23,952
May 2015BSE close	10.10	+12.5%	9.40	10.65	9.40	2,994
Apr 2015BSE close	8.98	+8.8%	8.30	9.45	8.21	10,003
Mar 2015BSE close	8.25	−6.8%	9.68	10.40	8.05	3,865
Feb 2015BSE close	8.85	−1.6%	9.39	10.35	8.13	14,281
Jan 2015BSE close	8.99	−11.9%	10.70	10.70	8.27	26,951
Dec 2014BSE close	10.20	+25.2%	8.54	10.29	8.50	21,456
Nov 2014BSE close	8.15	−3.0%	8.35	9.80	8.10	14,997
Oct 2014BSE close	8.40	+1.8%	8.65	9.18	8.01	12,706
Sep 2014BSE close	8.25	−6.5%	9.25	10.05	7.71	35,718
Aug 2014BSE close	8.82	+8.0%	8.54	10.85	8.15	46,433
Jul 2014BSE close	8.17	−4.9%	8.41	8.75	7.03	23,498
Jun 2014BSE close	8.59	+10.3%	7.46	10.31	7.11	19,929
May 2014BSE close	7.79	+9.7%	7.38	9.00	6.12	21,241
Apr 2014BSE close	7.10	−5.0%	7.25	8.00	6.53	1,09,741
Mar 2014BSE close	7.47	−12.1%	8.08	8.08	6.66	1,18,200
Feb 2014BSE close	8.50	+12.7%	7.91	8.99	7.91	2,833
Jan 2014BSE close	7.54	−23.5%	9.90	10.33	6.85	9,723
Dec 2013BSE close	9.85	−1.0%	9.46	10.25	8.94	1,904
Nov 2013BSE close	9.95	+28.7%	8.09	10.00	8.09	1,447
Oct 2013BSE close	7.73	+15.4%	6.90	7.73	6.60	8,644
Sep 2013BSE close	6.70	−4.1%	7.19	8.18	6.37	9,915
Aug 2013BSE close	6.99	−13.7%	7.75	8.35	4.81	23,750
Jul 2013BSE close	8.10	−5.8%	8.51	11.00	7.55	2,50,422
Jun 2013BSE close	8.60	−9.5%	10.50	10.50	8.06	1,85,376
May 2013BSE close	9.50	+11.8%	7.99	10.19	7.50	26,587
Apr 2013BSE close	8.50	+4.3%	8.50	10.00	7.40	41,582
Mar 2013BSE close	8.15	−11.9%	9.95	10.00	7.38	1,78,304
Feb 2013BSE close	9.25	−9.1%	10.05	10.90	8.80	22,456
Jan 2013BSE close	10.18	+1.8%	9.75	10.95	9.50	53,904
Dec 2012BSE close	10.00	−7.9%	10.75	11.10	9.40	38,909
Nov 2012BSE close	10.86	−1.4%	11.40	11.45	9.26	64,088
Oct 2012BSE close	11.01	−6.2%	12.00	12.40	10.30	1,12,003
Sep 2012BSE close	11.74	+22.4%	9.40	12.65	9.00	75,142
Aug 2012BSE close	9.59	−16.3%	11.25	12.00	9.25	39,656
Jul 2012BSE close	11.46	+3.7%	11.67	12.50	10.66	42,203
Jun 2012BSE close	11.05	+3.4%	11.49	12.10	10.20	41,479
May 2012BSE close	10.69	−14.5%	12.60	13.50	10.56	66,019
Apr 2012BSE close	12.50	−8.9%	14.30	15.30	11.50	1,15,455
Mar 2012BSE close	13.72	−2.7%	14.30	17.89	12.50	2,91,792
Feb 2012BSE close	14.10	−14.8%	16.00	18.50	13.05	2,00,074
Jan 2012BSE close	16.55	+5.4%	15.50	18.20	14.50	1,00,262
Dec 2011BSE close	15.70	−1.9%	16.05	17.95	12.70	83,282
Nov 2011BSE close	16.00	−9.1%	17.60	19.00	14.05	1,40,235
Oct 2011BSE close	17.60	−1.7%	18.00	22.00	16.00	3,10,997
Sep 2011BSE close	17.90	−3.8%	18.60	23.20	16.00	2,10,099
Aug 2011BSE close	18.60	−17.5%	22.95	23.00	18.00	1,64,851
Jul 2011BSE close	22.55	−20.5%	29.00	29.00	21.00	3,06,663
Jun 2011BSE close	28.35	−5.8%	30.80	30.80	20.95	14,36,788
May 2011BSE close	30.10	−2.1%	30.90	34.65	27.45	19,37,194
Apr 2011BSE close	30.75	+23.2%	25.00	30.85	24.35	12,13,890
Mar 2011BSE close	24.95	−4.8%	27.00	30.60	21.65	20,68,190
Feb 2011BSE close	26.20	+14.4%	22.90	26.30	20.50	33,81,936
Jan 2011BSE close	22.90	+25.5%	19.15	23.95	15.80	34,34,965
Dec 2010BSE close	18.25	+2.8%	18.60	19.50	14.70	7,85,230
Nov 2010BSE close	17.75	−19.6%	21.00	21.80	16.00	11,00,014
Oct 2010BSE close	22.07	+55.4%	14.90	24.39	13.15	14,57,731
Sep 2010BSE close	14.20	+46.5%	9.30	16.46	9.30	13,93,021
Aug 2010BSE close	9.69	−11.0%	10.56	11.00	9.20	2,26,942
Jul 2010BSE close	10.89	+5.7%	10.10	12.99	9.95	2,92,634
Jun 2010BSE close	10.30	−13.3%	12.45	12.63	10.00	1,64,165
May 2010BSE close	11.88	−19.4%	14.70	15.10	11.30	2,99,925
Apr 2010BSE close	14.74	+60.2%	9.00	19.40	8.85	27,99,322
Mar 2010BSE close	9.20	+8.2%	8.50	10.34	8.10	60,734
Feb 2010BSE close	8.50	−25.2%	12.14	12.14	8.50	49,529
Jan 2010BSE close	11.36	+15.9%	10.03	12.75	9.40	75,215
Dec 2009BSE close	9.80	−2.5%	9.11	10.55	8.97	60,264
Nov 2009BSE close	10.05	+3.4%	10.20	10.90	9.00	26,933
Oct 2009BSE close	9.72	−6.3%	10.37	11.50	9.72	1,12,718
Sep 2009BSE close	10.37	+3.7%	10.00	10.70	9.53	1,44,705
Aug 2009BSE close	10.00	−7.4%	10.84	10.85	8.00	28,152
Jul 2009BSE close	10.80	+14.4%	9.00	10.90	8.01	26,595
Jun 2009BSE close	9.44	−15.3%	10.80	11.50	8.67	39,821
May 2009BSE close	11.15	−1.8%	11.30	11.90	8.69	37,773
Apr 2009BSE close	11.35	+19.5%	9.97	11.35	9.03	4,586
Mar 2009BSE close	9.50	−17.0%	11.00	12.01	8.58	8,975
Feb 2009BSE close	11.45	+4.6%	10.45	11.81	9.70	52,383
Jan 2009BSE close	10.95	−19.5%	13.70	14.29	10.95	53,502
Dec 2008BSE close	13.60	+79.7%	7.90	13.73	7.56	14,593
Nov 2008BSE close	7.57	−37.4%	11.50	11.50	7.57	25,698
Oct 2008BSE close	12.10	−33.1%	18.40	18.40	12.10	5,388
Sep 2008BSE close	18.10	−17.2%	23.85	23.90	18.10	57,409
Aug 2008BSE close	21.85	+23.1%	17.90	23.30	16.15	1,34,681
Jul 2008BSE close	17.75	−16.1%	21.00	22.20	15.05	2,16,053
Jun 2008BSE close	21.15	+5.5%	21.00	26.95	18.40	1,38,629
May 2008BSE close	20.05	−26.6%	28.65	30.05	19.50	2,39,178
Apr 2008BSE close	27.30	+9.6%	23.70	27.30	15.90	5,00,967
Mar 2008BSE close	24.90	−59.8%	58.85	58.85	24.90	1,51,064
Feb 2008BSE close	61.90	−17.0%	70.85	91.00	61.90	3,27,746
Jan 2008BSE close	74.55	−9.6%	86.50	118.65	73.00	8,99,476
Dec 2007BSE close	82.45	−6.6%	92.40	97.00	66.65	4,31,619
Nov 2007BSE close	88.25	+11.7%	75.15	93.00	68.20	2,01,106
Oct 2007BSE close	79.00	−8.2%	89.75	96.90	66.65	3,53,737
Sep 2007BSE close	86.10	+19.7%	72.85	99.75	70.90	4,20,599
Aug 2007BSE close	71.95	−4.1%	76.00	80.70	68.90	2,98,734
Jul 2007BSE close	75.00	+24.0%	61.70	78.45	59.30	5,04,660
Jun 2007BSE close	60.50	+18.9%	51.90	60.50	50.00	2,90,994
May 2007BSE close	50.90	+4.3%	47.85	51.05	44.20	2,39,954
Apr 2007BSE close	48.80	−21.0%	60.60	60.60	48.80	1,14,800
Mar 2007BSE close	61.80	+14.7%	52.85	66.05	52.85	3,87,600
Feb 2007BSE close	53.90	+22.2%	43.25	53.90	42.35	2,19,500
Jan 2007BSE close	44.10	–	42.75	45.60	42.10	48,600

₹ 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
29 Oct 2026	1,387.70	1,387.70	1,330.60	1,359.20	1,351.40	7,674	49.0%
28 Oct 2026	1,378.00	1,398.10	1,354.90	1,363.00	1,371.09	4,676	51.9%
27 Oct 2026	1,402.80	1,425.00	1,360.00	1,381.60	1,401.47	8,380	44.0%
26 Oct 2026	1,408.80	1,488.90	1,343.00	1,392.70	1,409.25	44,228	16.5%
23 Oct 2026	1,390.00	1,390.00	1,300.00	1,334.40	1,322.94	12,682	47.3%
22 Oct 2026	1,318.90	1,374.20	1,290.50	1,349.30	1,322.39	7,300	43.2%
21 Oct 2026	1,348.00	1,490.80	1,295.00	1,318.90	1,361.80	69,425	30.4%
19 Oct 2026	1,400.00	1,434.90	1,300.00	1,331.20	1,350.95	43,443	42.2%
16 Oct 2026	1,460.00	1,485.00	1,426.00	1,446.40	1,447.37	5,913	55.4%
15 Oct 2026	1,468.00	1,488.00	1,438.10	1,456.50	1,459.47	13,251	59.7%
14 Oct 2026	1,515.00	1,548.80	1,442.30	1,467.10	1,488.21	19,456	48.1%
13 Oct 2026	1,590.10	1,631.90	1,499.40	1,519.60	1,544.21	25,584	44.2%
12 Oct 2026	1,586.40	1,611.00	1,570.00	1,609.40	1,595.19	7,597	62.8%
9 Oct 2026	1,554.70	1,596.00	1,526.10	1,586.40	1,570.97	11,178	57.3%
8 Oct 2026	1,629.90	1,629.90	1,511.00	1,530.00	1,544.49	11,870	58.9%
7 Oct 2026	1,606.00	1,667.90	1,576.50	1,615.50	1,630.07	11,520	49.9%
6 Oct 2026	1,644.90	1,656.40	1,563.50	1,575.10	1,588.89	13,616	46.0%
5 Oct 2026	1,646.90	1,734.00	1,609.60	1,624.70	1,673.46	14,040	40.4%
1 Oct 2026	1,690.20	1,734.00	1,617.90	1,646.80	1,677.54	27,802	34.4%
30 Sep 2026	1,615.10	1,740.00	1,610.50	1,710.40	1,704.41	67,737	37.3%
29 Sep 2026	1,575.10	1,635.00	1,532.90	1,622.70	1,595.88	31,539	42.0%
28 Sep 2026	1,502.90	1,599.00	1,475.50	1,584.80	1,554.92	84,310	31.6%

Prices in ₹ per share as traded, not adjusted.