Aeroflex Enterprises share price history

NSE: AEROENTERBSE: 511076Industrial ProductsSmall Cap

Aeroflex Enterprises Limited · Formerly Sat Industries · Face value ₹2 · Listed Jun 1985 on BSE, Nov 2022 on NSE

₹128.10₹2.84 (2.27%)BSE ₹128.35

Share price at the NSE close on 29 Oct 2026. Previous close ₹125.26.

29 Oct: open ₹128.94, high ₹133.75, low ₹124.10

52-week range of traded prices to 29 Oct 2026

₹62.20Low, 23 Mar 2026₹159.60High, 8 Sep 2026

Market cap: ₹1,450 Cr1,476th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.75
Dividend yield: 0.31%
ROCE: 8.6%
Debt to equity: 0.04
Volume, NSE: 18,20,63227.2% delivered

Aeroflex Enterprises share price by year, month and day

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

Aeroflex Enterprises' share price is on record from 2 Jan 2007, when it closed at ₹8.72, to 29 Oct 2026. Its highest close was ₹154.73 on 7 Sep 2026 and its lowest ₹1.12 on 10 Oct 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 far	128.10	+50.1%	154.73	64.94	86.00	159.60	62.20	15,30,64,156
2025	85.36	−18.4%	117.06	77.03	104.75	124.40	72.14	9,66,53,032
2024	104.58	−9.1%	147.93	84.75	115.00	151.50	83.40	23,09,97,579
2023	115.10	+70.6%	140.10	55.90	66.80	145.60	55.00	14,94,20,467
2022BSE close	67.45	+72.3%	71.95	32.05	39.40	74.80	27.70	2,55,51,098
2021BSE close	39.15	+87.3%	41.40	17.45	21.00	41.90	14.00	1,51,07,807
2020BSE close	20.90	−30.2%	31.75	15.75	30.50	34.70	14.50	39,94,779
2019BSE close	29.95	+9.3%	37.60	22.50	28.00	38.45	22.30	65,82,625
2018BSE close	27.40	−18.3%	42.05	24.55	37.60	44.25	24.00	81,34,648
2017BSE close	33.55	+81.4%	33.85	17.80	20.00	35.10	17.25	85,80,448
2016BSE close	18.50	+85.0%	20.49	7.71	10.00	21.95	7.45	53,45,041
2015BSE close	10.00	+239.0%	10.00	2.37	3.09	10.25	2.30	30,85,302
2014BSE close	2.95	+47.5%	4.86	1.38	2.05	4.86	1.35	51,23,712
2013BSE close	2.00	−80.3%	10.36	1.12	9.73	10.80	1.11	98,09,103
2012BSE close	10.16	−3.2%	15.38	7.43	10.25	16.05	7.13	42,72,643
2011BSE close	10.50	−74.9%	42.90	8.01	43.80	44.80	7.16	2,27,19,434
2010BSE close	41.80	+23.7%	49.85	26.70	35.00	50.90	24.60	2,17,38,440
2009BSE close	33.80	+130.7%	38.35	13.21	15.00	39.00	13.00	63,64,215
2008BSE close	14.65	−82.1%	97.60	13.45	86.10	102.40	13.40	1,18,12,301
2007BSE close	82.00	–	82.00	8.72	8.70	82.00	8.20	2,41,16,737

₹ 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	128.10	+3.3%	122.95	143.50	110.66	1,65,50,416
Sep 2026	124.00	−10.4%	138.00	159.60	108.00	2,14,07,288
Aug 2026	138.45	+15.9%	121.22	149.00	120.81	1,54,99,405
Jul 2026	119.43	−15.4%	142.66	143.90	115.30	1,53,56,276
Jun 2026	141.25	+46.8%	96.25	149.55	93.40	4,41,89,653
May 2026	96.25	+3.1%	94.74	114.80	91.80	98,23,549
Apr 2026	93.34	+43.7%	68.00	95.80	66.83	88,43,325
Mar 2026	64.94	−17.2%	75.30	80.77	62.20	83,93,171
Feb 2026	78.47	−1.7%	79.82	86.50	75.43	46,84,743
Jan 2026	79.81	−6.5%	86.00	90.50	76.20	83,16,330
Dec 2025	85.36	−1.4%	87.09	93.45	76.50	36,90,509
Nov 2025	86.56	−0.6%	87.20	94.10	81.55	42,21,093
Oct 2025	87.04	−1.0%	88.83	93.99	74.91	63,26,505
Sep 2025	87.96	+1.5%	87.55	90.79	82.80	29,89,535
Aug 2025	86.68	−15.3%	102.00	103.95	86.10	27,56,570
Jul 2025	102.38	−1.2%	103.00	113.90	96.40	87,62,175
Jun 2025	103.63	+18.4%	88.00	108.00	84.78	2,93,58,660
May 2025	87.55	+9.7%	80.00	89.90	75.25	43,96,851
Apr 2025	79.84	−1.0%	80.65	89.45	72.14	40,97,948
Mar 2025	80.65	−4.1%	84.89	95.49	77.51	1,04,44,274
Feb 2025	84.11	−27.0%	114.69	117.65	83.31	57,65,044
Jan 2025	115.20	+10.2%	104.75	124.40	96.27	1,38,43,868
Dec 2024	104.58	−11.0%	117.21	125.00	100.94	80,69,819
Nov 2024	117.45	−4.7%	124.67	127.59	102.02	98,01,732
Oct 2024	123.23	−6.2%	131.99	151.50	112.70	2,74,26,595
Sep 2024	131.44	+10.6%	121.35	144.00	118.20	5,39,48,965
Aug 2024	118.82	+12.7%	106.00	127.99	94.35	2,29,00,599
Jul 2024	105.42	+17.5%	89.90	108.00	86.11	1,50,50,419
Jun 2024	89.75	−0.2%	93.40	99.00	84.70	91,33,313
May 2024	89.95	−8.9%	99.45	103.45	86.05	1,05,66,832
Apr 2024	98.75	+13.4%	87.35	108.50	87.35	1,21,30,020
Mar 2024	87.10	−15.5%	103.90	108.95	83.40	1,67,42,451
Feb 2024	103.10	−11.7%	117.50	122.50	101.95	1,39,98,498
Jan 2024	116.75	+1.4%	115.00	139.35	114.00	3,12,28,336
Dec 2023	115.10	−1.9%	118.70	120.65	101.05	1,36,62,762
Nov 2023	117.35	+26.5%	93.50	119.40	92.50	2,15,43,610
Oct 2023	92.75	−9.8%	102.05	104.00	84.15	1,57,76,531
Sep 2023	102.85	−14.4%	121.15	125.60	100.30	1,55,33,140
Aug 2023	120.20	+20.3%	99.85	145.60	99.10	2,28,61,567
Jul 2023	99.90	+25.0%	80.35	107.60	80.25	2,39,45,955
Jun 2023	79.95	+4.9%	76.20	84.70	70.40	92,73,715
May 2023	76.25	+35.1%	57.00	81.70	56.55	1,47,24,355
Apr 2023	56.45	−5.4%	61.30	72.45	55.00	23,73,937
Mar 2023	59.65	−8.2%	67.90	72.35	57.00	9,37,958
Feb 2023	64.95	−18.6%	78.90	84.00	64.40	21,76,881
Jan 2023	79.75	+18.2%	66.80	84.20	65.45	66,10,056
Dec 2022	67.45	−4.1%	69.00	74.80	58.15	32,74,192
Nov 2022BSE close	70.30	+78.4%	39.75	73.80	38.50	99,44,706
Oct 2022BSE close	39.40	−3.0%	41.50	41.55	37.70	7,63,105
Sep 2022BSE close	40.60	−6.0%	43.60	45.00	38.80	17,74,646
Aug 2022BSE close	43.20	+30.3%	33.15	43.20	30.10	13,03,836
Jul 2022BSE close	33.15	−4.7%	34.85	35.85	27.70	14,21,341
Jun 2022BSE close	34.80	−8.2%	36.70	41.25	31.55	2,47,808
May 2022BSE close	37.90	−16.8%	47.40	49.00	34.20	4,39,951
Apr 2022BSE close	45.55	+17.4%	40.40	48.95	38.30	11,61,775
Mar 2022BSE close	38.80	+2.9%	37.00	44.40	36.20	16,11,207
Feb 2022BSE close	37.70	−17.1%	47.40	48.10	35.45	7,00,504
Jan 2022BSE close	45.50	+16.2%	39.40	62.40	38.30	29,08,027
Dec 2021BSE close	39.15	+8.0%	36.80	40.45	32.55	20,78,464
Nov 2021BSE close	36.25	−1.6%	37.20	41.90	34.80	12,08,426
Oct 2021BSE close	36.85	+18.5%	31.35	39.00	31.35	20,85,911
Sep 2021BSE close	31.10	−4.3%	33.70	38.40	27.10	23,89,978
Aug 2021BSE close	32.50	−1.7%	35.00	40.80	28.70	17,54,550
Jul 2021BSE close	33.05	+37.1%	24.10	35.00	22.60	24,38,433
Jun 2021BSE close	24.10	+31.0%	18.80	24.50	17.35	8,04,821
May 2021BSE close	18.40	−6.8%	20.00	20.50	16.00	2,23,305
Apr 2021BSE close	19.75	+7.6%	18.35	21.20	18.00	87,225
Mar 2021BSE close	18.35	−8.3%	20.10	21.20	14.00	8,15,247
Feb 2021BSE close	20.00	−3.4%	20.10	22.00	15.70	9,98,099
Jan 2021BSE close	20.70	−1.0%	21.00	22.10	19.95	2,23,348
Dec 2020BSE close	20.90	+26.3%	16.55	22.80	16.50	16,57,076
Nov 2020BSE close	16.55	−3.2%	18.00	18.00	15.90	78,287
Oct 2020BSE close	17.10	+2.4%	16.90	17.95	15.45	84,835
Sep 2020BSE close	16.70	−4.3%	18.00	18.35	15.90	2,37,294
Aug 2020BSE close	17.45	−2.5%	18.25	20.75	17.40	1,50,687
Jul 2020BSE close	17.90	−15.2%	21.60	21.70	17.30	1,02,918
Jun 2020BSE close	21.10	−3.7%	18.25	21.70	17.40	85,483
May 2020BSE close	21.90	+31.9%	16.50	21.90	15.60	6,152
Apr 2020BSE close	16.60	−1.2%	17.90	22.25	16.10	29,922
Mar 2020BSE close	16.80	−29.9%	24.20	26.75	14.50	1,66,121
Feb 2020BSE close	23.95	−13.7%	28.25	30.15	23.70	4,71,474
Jan 2020BSE close	27.75	−7.3%	30.50	34.70	25.30	9,24,530
Dec 2019BSE close	29.95	−5.8%	31.80	35.85	29.00	17,23,345
Nov 2019BSE close	31.80	+23.5%	26.00	32.65	25.00	4,53,833
Oct 2019BSE close	25.75	+12.0%	23.20	26.10	22.35	3,12,946
Sep 2019BSE close	23.00	−0.4%	22.85	25.65	22.30	2,83,201
Aug 2019BSE close	23.10	−14.1%	26.25	27.00	22.30	11,93,560
Jul 2019BSE close	26.90	−28.4%	37.60	38.00	26.90	4,48,783
Jun 2019BSE close	37.55	+10.9%	35.50	38.45	34.55	6,60,839
May 2019BSE close	33.85	+26.3%	29.90	34.75	27.40	3,86,313
Apr 2019BSE close	26.80	+4.3%	27.70	28.90	25.00	2,68,330
Mar 2019BSE close	25.70	−3.9%	29.90	29.90	25.00	3,12,972
Feb 2019BSE close	26.75	−2.7%	28.25	31.10	26.50	2,93,041
Jan 2019BSE close	27.50	+0.4%	28.00	30.10	26.30	2,45,462
Dec 2018BSE close	27.40	−1.4%	28.20	30.15	26.00	2,57,086
Nov 2018BSE close	27.80	−2.8%	28.60	31.70	26.75	4,14,500
Oct 2018BSE close	28.60	+0.4%	29.25	30.50	24.00	2,78,066
Sep 2018BSE close	28.50	−24.9%	39.50	40.00	27.00	9,02,929
Aug 2018BSE close	37.95	+26.5%	30.10	39.80	29.10	3,74,144
Jul 2018BSE close	30.00	−14.9%	35.30	38.00	28.90	3,12,089
Jun 2018BSE close	35.25	+0.9%	35.75	41.75	31.60	5,99,759
May 2018BSE close	34.95	−8.5%	38.30	38.85	34.00	7,05,022
Apr 2018BSE close	38.20	+4.5%	38.90	44.25	34.00	6,34,737
Mar 2018BSE close	36.55	−5.2%	39.50	39.90	34.00	7,19,287
Feb 2018BSE close	38.55	−2.4%	40.00	41.35	34.80	7,24,663
Jan 2018BSE close	39.50	+17.7%	37.60	43.80	32.50	22,12,366
Dec 2017BSE close	33.55	+10.2%	32.25	35.10	30.70	10,24,491
Nov 2017BSE close	30.45	+19.6%	26.50	30.90	24.70	5,88,777
Oct 2017BSE close	25.45	+3.7%	25.05	26.15	21.90	2,89,138
Sep 2017BSE close	24.55	−7.9%	27.25	28.90	24.50	2,97,549
Aug 2017BSE close	26.65	+2.9%	26.80	27.00	22.45	1,78,827
Jul 2017BSE close	25.90	+3.8%	25.00	29.00	24.30	3,09,600
Jun 2017BSE close	24.95	−11.7%	28.50	30.80	24.50	2,66,719
May 2017BSE close	28.25	−9.0%	31.40	33.25	28.20	4,87,365
Apr 2017BSE close	31.05	+26.5%	24.80	31.85	24.70	4,15,944
Mar 2017BSE close	24.55	−9.6%	27.30	28.00	23.75	6,54,385
Feb 2017BSE close	27.15	+24.5%	21.80	31.90	21.20	13,58,018
Jan 2017BSE close	21.80	+17.8%	20.00	23.40	17.25	27,09,635
Dec 2016BSE close	18.50	+1.9%	17.25	21.95	16.25	4,84,594
Nov 2016BSE close	18.16	−6.4%	19.60	20.99	13.03	6,72,440
Oct 2016BSE close	19.40	+58.2%	12.75	19.61	12.75	12,92,221
Sep 2016BSE close	12.26	+1.7%	12.55	13.50	11.00	2,47,465
Aug 2016BSE close	12.05	−8.4%	13.30	13.50	12.01	1,91,264
Jul 2016BSE close	13.15	−1.1%	13.10	13.50	11.75	2,04,514
Jun 2016BSE close	13.30	+6.3%	12.70	14.80	10.75	1,57,666
May 2016BSE close	12.51	−8.1%	13.50	15.00	10.00	3,91,821
Apr 2016BSE close	13.61	+51.2%	10.05	14.00	8.80	2,55,981
Mar 2016BSE close	9.00	−2.7%	9.00	11.00	8.00	1,27,646
Feb 2016BSE close	9.25	+2.1%	9.15	9.50	8.01	5,17,208
Jan 2016BSE close	9.06	−9.4%	10.00	10.24	7.45	8,02,221
Dec 2015BSE close	10.00	+42.5%	7.00	10.25	7.00	3,08,915
Nov 2015BSE close	7.02	+15.1%	6.25	7.02	5.70	38,356
Oct 2015BSE close	6.10	−5.7%	6.93	7.00	5.55	2,19,196
Sep 2015BSE close	6.47	+3.7%	6.10	6.83	5.28	80,640
Aug 2015BSE close	6.24	+18.6%	5.48	7.03	5.45	4,46,113
Jul 2015BSE close	5.26	+90.6%	2.89	5.70	2.63	1,76,766
Jun 2015BSE close	2.76	−46.4%	5.00	5.27	2.76	99,478
May 2015BSE close	5.15	+2.8%	5.49	5.80	4.60	5,08,224
Apr 2015BSE close	5.01	+82.2%	2.79	5.01	2.37	5,97,185
Mar 2015BSE close	2.75	−6.8%	3.00	3.00	2.30	3,93,688
Feb 2015BSE close	2.95	+2.1%	2.80	3.20	2.79	1,20,241
Jan 2015BSE close	2.89	−2.0%	3.09	3.24	2.41	96,500
Dec 2014BSE close	2.95	−32.8%	4.18	4.18	2.81	1,36,909
Nov 2014BSE close	4.39	+86.0%	2.37	4.86	2.37	2,46,744
Oct 2014BSE close	2.36	+1.3%	2.11	2.37	2.11	1,07,442
Sep 2014BSE close	2.33	+23.3%	1.89	2.79	1.85	4,43,549
Aug 2014BSE close	1.89	−23.5%	2.40	2.40	1.81	95,235
Jul 2014BSE close	2.47	+4.2%	2.27	2.92	2.27	5,97,806
Jun 2014BSE close	2.37	+20.9%	1.77	2.48	1.72	2,26,527
May 2014BSE close	1.96	+17.4%	1.70	1.96	1.35	1,70,255
Apr 2014BSE close	1.67	+11.3%	1.55	1.80	1.47	2,56,512
Mar 2014BSE close	1.50	−16.7%	1.84	1.98	1.36	17,29,740
Feb 2014BSE close	1.80	+9.8%	1.65	2.03	1.55	3,84,894
Jan 2014BSE close	1.64	−18.0%	2.05	2.08	1.53	7,28,099
Dec 2013BSE close	2.00	+4.7%	2.00	2.35	1.75	3,51,778
Nov 2013BSE close	1.91	+26.5%	1.52	2.03	1.45	2,50,479
Oct 2013BSE close	1.51	+10.2%	1.37	1.64	1.11	8,82,899
Sep 2013BSE close	1.37	−38.3%	2.20	2.33	1.37	12,10,786
Aug 2013BSE close	2.22	−33.3%	3.45	3.85	2.18	2,16,676
Jul 2013BSE close	3.33	−13.3%	3.77	3.86	2.96	6,61,901
Jun 2013BSE close	3.84	−17.2%	4.73	4.80	3.84	2,13,463
May 2013BSE close	4.64	−18.9%	5.44	5.44	3.89	1,52,913
Apr 2013BSE close	5.72	−32.8%	8.87	9.57	5.72	7,07,715
Mar 2013BSE close	8.51	+2.2%	8.94	9.34	7.00	18,45,662
Feb 2013BSE close	8.33	−13.6%	9.13	10.80	8.33	25,03,343
Jan 2013BSE close	9.64	−5.1%	9.73	10.50	8.15	8,11,488
Dec 2012BSE close	10.16	+8.0%	9.40	11.16	9.40	5,67,679
Nov 2012BSE close	9.41	+12.0%	8.80	10.60	8.42	97,836
Oct 2012BSE close	8.40	−14.2%	10.27	10.27	7.61	65,441
Sep 2012BSE close	9.79	+30.5%	7.55	12.00	7.50	6,38,571
Aug 2012BSE close	7.50	−9.0%	8.70	8.75	7.13	1,56,123
Jul 2012BSE close	8.24	−6.7%	9.00	10.60	8.00	72,782
Jun 2012BSE close	8.83	+3.6%	8.50	9.23	7.65	3,69,713
May 2012BSE close	8.52	−8.1%	9.00	9.69	7.75	2,89,933
Apr 2012BSE close	9.27	−6.8%	10.40	11.90	8.77	2,04,684
Mar 2012BSE close	9.95	−30.2%	14.75	14.75	8.70	11,96,647
Feb 2012BSE close	14.25	−7.3%	16.00	16.05	13.85	2,67,438
Jan 2012BSE close	15.38	+46.5%	10.25	15.39	9.12	3,45,796
Dec 2011BSE close	10.50	+30.4%	9.00	10.75	8.00	7,91,628
Nov 2011BSE close	8.05	−26.8%	11.20	12.40	7.16	5,79,606
Oct 2011BSE close	11.00	−11.2%	12.80	12.94	10.85	4,43,270
Sep 2011BSE close	12.39	−12.4%	14.60	15.00	10.85	15,77,021
Aug 2011BSE close	14.15	−14.8%	17.70	17.80	12.45	26,14,133
Jul 2011BSE close	16.60	−42.4%	29.50	33.65	16.10	36,90,449
Jun 2011BSE close	28.80	−14.9%	35.00	37.90	27.75	35,62,857
May 2011BSE close	33.85	−16.8%	43.00	43.00	28.00	40,94,705
Apr 2011BSE close	40.70	+20.2%	34.30	44.80	32.05	35,14,147
Mar 2011BSE close	33.85	+17.9%	30.50	38.25	28.85	7,89,289
Feb 2011BSE close	28.70	−17.4%	35.55	35.80	28.20	5,69,073
Jan 2011BSE close	34.75	−16.9%	43.80	43.80	34.00	4,93,256
Dec 2010BSE close	41.80	+2.2%	40.40	46.30	36.05	12,52,588
Nov 2010BSE close	40.90	+3.3%	40.25	43.50	37.90	3,86,166
Oct 2010BSE close	39.60	−1.0%	39.05	47.65	38.30	4,58,336
Sep 2010BSE close	40.00	−4.3%	42.30	50.90	39.65	11,50,784
Aug 2010BSE close	41.80	+18.8%	36.40	48.00	33.95	46,18,948
Jul 2010BSE close	35.20	−1.5%	36.40	40.45	33.00	29,32,754
Jun 2010BSE close	35.75	+6.2%	34.30	39.80	30.80	21,37,783
May 2010BSE close	33.65	−5.1%	37.40	37.40	30.75	21,24,746
Apr 2010BSE close	35.45	+3.5%	34.70	39.80	31.80	10,63,234
Mar 2010BSE close	34.25	+4.7%	34.60	42.80	32.00	16,79,958
Feb 2010BSE close	32.70	+11.2%	29.50	42.90	24.60	21,80,521
Jan 2010BSE close	29.40	−13.0%	35.00	39.40	25.60	17,52,622
Dec 2009BSE close	33.80	+4.2%	32.10	37.35	26.60	13,70,170
Nov 2009BSE close	32.45	+6.7%	30.60	35.85	25.45	5,30,447
Oct 2009BSE close	30.40	−9.0%	34.00	35.00	28.55	3,97,357
Sep 2009BSE close	33.40	+1.5%	34.30	39.00	30.75	10,37,820
Aug 2009BSE close	32.90	+8.2%	30.00	33.05	27.60	4,11,156
Jul 2009BSE close	30.40	+3.8%	29.50	32.85	22.30	1,39,125
Jun 2009BSE close	29.30	+6.0%	29.00	36.90	29.00	1,77,587
May 2009BSE close	27.65	+43.7%	19.50	27.65	17.70	3,83,237
Apr 2009BSE close	19.24	+32.9%	15.00	21.35	13.70	3,58,173
Mar 2009BSE close	14.48	+0.2%	14.50	15.00	13.00	6,48,648
Feb 2009BSE close	14.45	−4.9%	15.15	16.00	14.25	4,58,286
Jan 2009BSE close	15.19	+3.7%	15.00	20.25	14.95	4,52,209
Dec 2008BSE close	14.65	−15.3%	17.30	18.00	13.40	5,76,977
Nov 2008BSE close	17.30	−10.1%	20.00	22.50	17.10	3,29,882
Oct 2008BSE close	19.25	−42.2%	35.00	35.00	19.25	6,09,393
Sep 2008BSE close	33.30	−21.6%	42.00	47.10	30.65	9,00,473
Aug 2008BSE close	42.50	+12.4%	39.50	44.75	37.00	7,45,094
Jul 2008BSE close	37.80	−0.9%	39.00	41.85	32.60	6,10,834
Jun 2008BSE close	38.15	−36.4%	62.50	63.50	38.15	7,01,017
May 2008BSE close	59.95	−0.4%	60.00	66.65	56.00	6,58,932
Apr 2008BSE close	60.20	+62.5%	38.90	63.05	38.90	8,49,018
Mar 2008BSE close	37.05	−38.8%	61.00	61.00	30.00	17,16,396
Feb 2008BSE close	60.55	−11.9%	72.05	82.80	59.40	12,48,603
Jan 2008BSE close	68.75	−16.2%	86.10	102.40	63.00	28,65,682
Dec 2007BSE close	82.00	+14.8%	72.95	82.00	71.00	18,81,357
Nov 2007BSE close	71.45	+4.2%	69.90	72.75	55.80	10,10,687
Oct 2007BSE close	68.60	+17.4%	60.00	69.20	53.45	21,53,758
Sep 2007BSE close	58.45	+59.7%	36.80	59.00	36.25	28,98,739
Aug 2007BSE close	36.60	+23.9%	29.80	38.50	25.15	33,68,054
Jul 2007BSE close	29.55	+43.1%	20.90	32.15	20.05	51,09,096
Jun 2007BSE close	20.65	+23.5%	17.50	22.30	17.00	28,11,718
May 2007BSE close	16.72	+15.8%	14.74	17.80	13.85	14,71,371
Apr 2007BSE close	14.44	+21.2%	12.24	14.95	11.17	5,38,500
Mar 2007BSE close	11.91	+6.1%	10.67	12.83	10.67	5,73,586
Feb 2007BSE close	11.23	−24.7%	15.49	15.49	11.22	4,05,881
Jan 2007BSE close	14.92	–	8.70	15.80	8.20	18,93,990

₹ 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	128.94	133.75	124.10	128.10	130.43	18,20,632	27.2%
28 Oct 2026	122.05	126.23	121.01	125.26	124.78	5,54,719	37.0%
27 Oct 2026	118.65	124.90	116.49	122.53	122.26	8,34,224	52.1%
26 Oct 2026	116.59	118.66	113.21	118.01	116.00	4,04,304	52.7%
23 Oct 2026	121.50	123.86	110.66	116.59	114.64	6,80,422	41.0%
22 Oct 2026	123.00	124.10	118.52	121.27	120.99	3,95,296	56.9%
21 Oct 2026	127.02	128.39	121.51	123.99	124.16	7,09,597	55.8%
19 Oct 2026	127.21	129.69	126.40	127.02	127.41	5,87,997	60.2%
16 Oct 2026	126.20	131.00	126.00	127.87	128.09	8,16,682	42.7%
15 Oct 2026	132.15	133.90	125.12	125.99	128.30	7,24,582	48.7%
14 Oct 2026	134.99	143.50	132.10	134.65	138.87	12,76,313	28.7%
13 Oct 2026	134.25	135.90	131.00	134.61	133.06	4,81,831	48.0%
12 Oct 2026	124.90	139.40	124.90	136.68	135.48	42,40,032	20.0%
9 Oct 2026	125.48	127.29	122.51	123.31	124.07	3,19,734	42.0%
8 Oct 2026	130.79	130.79	123.90	125.45	125.67	4,12,189	41.6%
7 Oct 2026	131.90	131.90	128.20	129.01	129.73	4,22,833	50.2%
6 Oct 2026	128.59	134.70	125.51	132.56	131.41	7,96,865	47.3%
5 Oct 2026	122.54	130.00	122.54	126.69	127.20	7,61,790	34.7%
1 Oct 2026	122.95	124.00	118.48	121.93	121.25	3,10,374	40.0%
30 Sep 2026	125.50	126.99	122.71	124.00	124.82	2,31,674	43.3%
29 Sep 2026	121.70	126.00	118.81	124.70	123.26	3,82,082	36.8%
28 Sep 2026	125.64	125.64	120.79	121.66	121.89	2,58,602	49.9%

Prices in ₹ per share as traded, not adjusted.