AK Capital Services share price history

NSE: AKCAPITBSE: 530499FinanceSmall Cap

AK Capital Services Limited · Face value ₹10 · Listed Jun 1995

₹1,730.00₹24.40 (1.39%)BSE ₹1,723.95

Share price at the NSE close on 29 Oct 2026. Previous close ₹1,754.40.

29 Oct: open ₹1,765.00, high ₹1,765.00, low ₹1,729.00

52-week range of BSE trades to 29 Oct 2026

₹1,196.00Low, 7 Nov 2025₹1,950.00High, 22 Jun 2026

Market cap: ₹1,142 Cr1,459th largest listed
P/E: 9.89
P/B: 1.09
Dividend yield: 4.16%
ROE: 11.4%
NIM: 3.21%
Cost of funds: 7.61%
Credit cost: 0.09%
ROA: 2.68%
Leverage: 3.98times net worth
Volume, NSE: 39896.7% delivered

AK Capital Services share price by year, month and day

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

AK Capital Services' share price is on record from 3 Jan 2007, when it closed at ₹134.00, to 29 Oct 2026. Its highest close was ₹1,829.70 on 20 Jul 2026 and its lowest ₹99.85 on 29 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	1,730.00	+21.6%	1,829.70	1,368.90	1,401.50	1,875.00	1,350.00	3,18,924
2025BSE close	1,422.70	+9.5%	1,694.90	926.25	1,328.00	1,718.80	896.30	3,74,207
2024BSE close	1,299.85	+71.0%	1,381.85	761.90	760.10	1,409.80	741.00	6,51,032
2023BSE close	760.35	+55.9%	837.90	403.00	475.05	894.80	399.00	6,94,282
2022BSE close	487.70	+16.6%	487.70	335.40	419.00	498.00	326.00	3,89,290
2021BSE close	418.25	+30.6%	566.95	295.55	316.40	580.00	293.00	6,51,620
2020BSE close	320.15	+14.9%	335.40	153.60	265.00	356.95	152.80	8,98,699
2019BSE close	278.65	−15.5%	346.75	238.05	333.00	350.00	232.00	3,28,613
2018BSE close	329.80	−35.9%	642.35	315.00	512.50	665.00	302.05	6,48,383
2017BSE close	514.80	+80.4%	617.90	283.50	286.00	635.00	252.60	15,56,953
2016BSE close	285.30	+19.2%	333.80	180.00	239.50	349.00	176.00	8,94,077
2015BSE close	239.30	+4.0%	342.30	203.80	230.00	356.90	183.00	13,56,605
2014BSE close	230.00	+75.3%	292.15	118.15	131.20	302.45	115.25	11,65,499
2013BSE close	131.20	−30.9%	259.30	99.85	194.80	273.45	99.00	18,31,666
2012BSE close	189.75	+15.0%	210.30	142.10	177.95	224.90	131.25	17,52,611
2011BSE close	164.95	−77.1%	718.95	155.65	721.10	729.95	153.00	13,81,271
2010BSE close	721.50	+163.4%	920.25	246.35	276.90	944.00	244.30	35,07,980
2009BSE close	273.90	+63.1%	291.15	124.50	190.00	308.00	118.80	20,04,657
2008BSE close	167.95	−58.1%	468.05	115.00	370.00	514.85	110.10	6,88,871
2007BSE close	401.25	–	427.00	106.10	125.20	445.00	85.85	9,75,974

₹ 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	1,730.00	+1.4%	1,757.90	1,793.90	1,496.80	22,605
Sep 2026	1,706.30	−2.5%	1,718.40	1,775.00	1,666.90	23,128
Aug 2026	1,750.90	+3.4%	1,712.00	1,801.00	1,644.20	40,183
Jul 2026	1,693.30	−4.6%	1,800.10	1,875.00	1,621.40	92,284
Jun 2026	1,774.10	+3.8%	1,744.00	1,850.00	1,650.00	20,279
May 2026	1,708.60	+8.6%	1,572.00	1,720.00	1,515.10	11,067
Apr 2026BSE close	1,572.75	+4.4%	1,525.05	1,699.00	1,484.90	11,529
Mar 2026BSE close	1,507.10	−2.0%	1,451.00	1,560.00	1,451.00	17,495
Feb 2026BSE close	1,538.00	+6.9%	1,439.05	1,651.00	1,400.00	46,326
Jan 2026BSE close	1,439.05	+1.1%	1,401.50	1,545.00	1,350.00	34,028
Dec 2025BSE close	1,422.70	−9.0%	1,540.00	1,563.10	1,310.10	49,433
Nov 2025BSE close	1,563.10	+29.6%	1,222.00	1,718.80	1,196.00	1,76,552
Oct 2025BSE close	1,206.25	+10.1%	1,092.70	1,230.00	1,065.95	14,719
Sep 2025BSE close	1,096.00	+1.4%	1,070.20	1,185.00	1,035.80	24,972
Aug 2025BSE close	1,081.00	−4.5%	1,160.00	1,160.00	1,064.00	12,069
Jul 2025BSE close	1,131.35	+9.4%	1,064.80	1,180.00	1,064.80	7,742
Jun 2025BSE close	1,033.85	−6.9%	1,091.35	1,149.95	1,025.05	44,562
May 2025BSE close	1,110.90	+11.2%	1,098.90	1,178.00	991.20	7,003
Apr 2025BSE close	999.10	−2.7%	1,034.10	1,117.95	930.00	6,117
Mar 2025BSE close	1,027.20	+3.8%	980.00	1,140.00	896.30	10,576
Feb 2025BSE close	990.00	−17.0%	1,200.00	1,270.00	980.00	5,248
Jan 2025BSE close	1,192.85	−8.2%	1,328.00	1,387.95	1,120.00	15,214
Dec 2024BSE close	1,299.85	+8.5%	1,200.00	1,409.80	1,161.30	54,345
Nov 2024BSE close	1,198.00	+1.1%	1,210.75	1,238.00	1,117.00	28,743
Oct 2024BSE close	1,184.55	+8.7%	1,092.00	1,259.00	1,005.40	68,898
Sep 2024BSE close	1,089.75	−0.6%	1,085.00	1,175.00	1,005.00	53,037
Aug 2024BSE close	1,096.40	+7.0%	1,038.00	1,124.90	1,016.00	32,186
Jul 2024BSE close	1,024.90	−5.0%	1,085.00	1,149.00	1,000.05	45,697
Jun 2024BSE close	1,078.90	+0.5%	1,040.20	1,180.00	961.00	42,800
May 2024BSE close	1,073.20	+19.0%	910.00	1,138.00	870.50	37,068
Apr 2024BSE close	902.20	−1.1%	928.40	950.00	874.50	17,322
Mar 2024BSE close	912.45	−10.7%	1,077.00	1,077.00	805.00	69,824
Feb 2024BSE close	1,021.50	+23.0%	835.55	1,160.00	825.05	1,54,787
Jan 2024BSE close	830.55	+9.2%	760.10	860.00	741.00	46,325
Dec 2023BSE close	760.35	−5.2%	794.10	817.00	711.00	37,061
Nov 2023BSE close	802.30	+6.8%	768.00	894.80	661.20	60,725
Oct 2023BSE close	751.45	+4.4%	708.00	799.40	674.50	67,633
Sep 2023BSE close	719.95	+19.9%	614.00	868.70	590.00	2,70,765
Aug 2023BSE close	600.70	+15.5%	518.90	611.00	503.00	63,926
Jul 2023BSE close	520.00	+3.3%	515.00	568.50	491.50	21,716
Jun 2023BSE close	503.55	+0.7%	496.70	530.00	480.00	51,685
May 2023BSE close	500.00	+5.4%	477.00	544.95	410.40	21,132
Apr 2023BSE close	474.60	+11.1%	434.50	487.95	417.00	19,627
Mar 2023BSE close	427.25	+1.0%	423.00	455.00	399.00	13,641
Feb 2023BSE close	423.00	−3.1%	443.95	475.00	419.80	17,656
Jan 2023BSE close	436.50	−10.5%	475.05	573.05	411.30	48,715
Dec 2022BSE close	487.70	+11.8%	436.00	498.00	413.00	42,988
Nov 2022BSE close	436.40	+2.9%	423.00	439.85	402.10	16,634
Oct 2022BSE close	424.00	+1.2%	415.00	449.00	390.00	21,614
Sep 2022BSE close	419.05	−3.4%	433.90	449.00	410.05	23,674
Aug 2022BSE close	433.90	+1.3%	443.95	449.95	412.05	23,281
Jul 2022BSE close	428.35	+2.0%	410.50	469.00	401.30	21,698
Jun 2022BSE close	419.90	−0.7%	433.90	433.90	353.00	23,444
May 2022BSE close	422.90	+5.9%	406.70	434.00	390.00	27,186
Apr 2022BSE close	399.50	−8.7%	438.50	447.90	386.00	38,195
Mar 2022BSE close	437.75	+7.1%	400.00	440.00	393.25	72,609
Feb 2022BSE close	408.55	−2.3%	418.90	430.00	326.00	46,734
Jan 2022BSE close	418.00	−0.1%	419.00	465.00	390.00	31,233
Dec 2021BSE close	418.25	−0.1%	415.00	475.50	400.00	51,129
Nov 2021BSE close	418.60	−4.6%	450.00	478.00	405.10	13,852
Oct 2021BSE close	438.90	−7.1%	462.00	479.60	426.05	24,282
Sep 2021BSE close	472.25	+2.9%	442.10	494.95	432.00	47,840
Aug 2021BSE close	458.80	−14.7%	558.95	580.00	415.65	36,930
Jul 2021BSE close	537.60	+25.0%	438.00	574.00	427.10	89,379
Jun 2021BSE close	430.25	−7.5%	467.00	479.00	412.00	56,452
May 2021BSE close	465.15	+16.9%	384.00	509.50	378.25	1,06,963
Apr 2021BSE close	397.95	+28.9%	320.00	418.00	314.00	48,818
Mar 2021BSE close	308.70	−14.0%	375.00	399.00	308.10	73,597
Feb 2021BSE close	359.15	+6.6%	345.00	398.00	325.45	62,130
Jan 2021BSE close	336.80	+5.2%	316.40	360.00	293.00	40,248
Dec 2020BSE close	320.15	+20.8%	263.70	356.95	252.05	1,17,497
Nov 2020BSE close	265.05	+9.4%	241.00	274.85	227.10	15,558
Oct 2020BSE close	242.35	−10.2%	270.90	285.00	233.05	6,288
Sep 2020BSE close	269.95	+10.7%	243.80	276.00	228.10	54,307
Aug 2020BSE close	243.80	+19.7%	215.00	275.00	192.10	38,114
Jul 2020BSE close	203.60	−3.1%	218.50	230.00	201.00	41,089
Jun 2020BSE close	210.05	+11.2%	189.00	240.00	176.10	29,906
May 2020BSE close	188.90	−4.8%	181.10	224.00	163.30	23,700
Apr 2020BSE close	198.50	+8.9%	199.95	224.00	165.55	17,823
Mar 2020BSE close	182.25	−20.7%	229.05	240.00	152.80	4,94,463
Feb 2020BSE close	229.75	−5.1%	255.00	281.70	229.00	24,052
Jan 2020BSE close	242.10	−13.1%	265.00	334.40	236.70	35,902
Dec 2019BSE close	278.65	+3.6%	254.00	284.95	236.05	80,910
Nov 2019BSE close	268.85	+3.4%	246.15	313.00	232.00	20,519
Oct 2019BSE close	260.00	−7.5%	281.15	294.00	236.00	6,766
Sep 2019BSE close	281.15	−1.0%	265.00	310.00	253.00	37,397
Aug 2019BSE close	284.00	+1.5%	280.00	307.75	256.00	9,613
Jul 2019BSE close	279.85	−9.7%	310.00	323.65	279.00	26,794
Jun 2019BSE close	310.00	−7.2%	332.90	337.00	301.00	13,477
May 2019BSE close	334.00	+5.3%	316.00	344.90	285.00	26,824
Apr 2019BSE close	317.20	−3.6%	330.00	350.00	310.00	10,372
Mar 2019BSE close	329.00	+2.8%	328.00	350.00	321.00	67,236
Feb 2019BSE close	320.05	0.0%	320.00	339.00	310.00	17,112
Jan 2019BSE close	320.00	−3.0%	333.00	341.00	305.00	11,593
Dec 2018BSE close	329.80	+3.1%	325.00	345.00	306.00	16,464
Nov 2018BSE close	320.00	−14.5%	369.15	373.95	310.35	17,616
Oct 2018BSE close	374.20	+6.3%	351.00	374.20	302.05	17,522
Sep 2018BSE close	351.90	−20.3%	435.00	479.00	345.00	44,200
Aug 2018BSE close	441.45	+14.7%	380.00	458.00	374.00	54,113
Jul 2018BSE close	384.95	+7.5%	368.00	394.90	340.00	31,819
Jun 2018BSE close	358.15	−11.3%	416.00	416.00	345.00	31,819
May 2018BSE close	404.00	−7.0%	418.35	445.00	351.00	31,370
Apr 2018BSE close	434.25	+6.5%	428.00	464.80	407.00	45,170
Mar 2018BSE close	407.60	−6.6%	454.90	501.00	380.30	98,579
Feb 2018BSE close	436.50	−16.1%	520.00	543.90	399.95	1,42,349
Jan 2018BSE close	520.30	+1.1%	512.50	665.00	501.40	1,17,362
Dec 2017BSE close	514.80	−5.0%	540.50	553.70	496.10	46,139
Nov 2017BSE close	542.10	−5.5%	570.00	584.90	511.00	65,021
Oct 2017BSE close	573.75	+2.5%	547.10	625.00	535.30	38,244
Sep 2017BSE close	559.80	+16.6%	477.00	635.00	477.00	1,24,947
Aug 2017BSE close	480.00	−4.2%	501.50	539.00	441.50	84,062
Jul 2017BSE close	501.00	−2.3%	523.75	575.00	492.30	59,315
Jun 2017BSE close	512.85	+23.7%	416.80	611.80	408.80	2,20,919
May 2017BSE close	414.70	−2.4%	425.00	455.10	400.00	97,098
Apr 2017BSE close	425.00	+8.8%	396.00	458.00	390.00	82,998
Mar 2017BSE close	390.60	+4.4%	380.00	434.00	361.00	3,96,646
Feb 2017BSE close	374.15	−6.0%	416.90	425.00	357.25	71,552
Jan 2017BSE close	398.05	+39.5%	286.00	447.20	252.60	2,70,012
Dec 2016BSE close	285.30	−2.4%	290.00	349.00	271.60	1,24,027
Nov 2016BSE close	292.25	+11.5%	262.00	308.40	242.50	1,23,665
Oct 2016BSE close	262.00	+12.1%	231.00	288.80	226.05	1,31,810
Sep 2016BSE close	233.65	−7.2%	252.50	264.90	212.60	63,307
Aug 2016BSE close	251.90	−7.4%	282.95	282.95	232.00	41,280
Jul 2016BSE close	271.95	+11.3%	257.00	288.80	235.00	56,787
Jun 2016BSE close	244.35	+3.2%	239.00	254.80	211.00	62,733
May 2016BSE close	236.85	+2.7%	221.50	250.00	221.50	27,603
Apr 2016BSE close	230.70	−0.7%	223.00	270.00	217.00	70,116
Mar 2016BSE close	232.40	+22.3%	199.70	237.00	185.30	96,826
Feb 2016BSE close	190.00	−14.8%	229.70	249.00	176.00	43,887
Jan 2016BSE close	223.10	−6.8%	239.50	269.80	205.20	52,036
Dec 2015BSE close	239.30	+10.9%	216.80	280.90	215.30	58,532
Nov 2015BSE close	215.70	−4.9%	232.50	236.00	208.40	28,544
Oct 2015BSE close	226.70	−0.5%	233.00	246.50	224.10	33,823
Sep 2015BSE close	227.90	−5.1%	247.50	257.00	210.60	31,867
Aug 2015BSE close	240.20	−14.4%	289.50	295.00	225.00	62,949
Jul 2015BSE close	280.60	−0.2%	287.70	323.00	265.00	1,61,203
Jun 2015BSE close	281.20	−1.4%	289.90	290.00	239.00	85,602
May 2015BSE close	285.20	−9.5%	317.50	356.90	275.00	1,54,018
Apr 2015BSE close	315.10	+35.3%	235.00	325.80	232.60	2,00,487
Mar 2015BSE close	232.90	+8.0%	224.80	233.00	183.00	3,66,824
Feb 2015BSE close	215.70	−5.6%	253.90	253.90	186.00	53,488
Jan 2015BSE close	228.40	−0.7%	230.00	265.00	219.15	1,19,268
Dec 2014BSE close	230.00	−8.7%	252.00	302.45	225.00	75,856
Nov 2014BSE close	252.05	+3.9%	217.50	274.90	217.50	45,796
Oct 2014BSE close	242.55	+4.5%	230.00	268.00	224.10	28,651
Sep 2014BSE close	232.00	−7.0%	252.00	285.00	229.05	1,18,719
Aug 2014BSE close	249.45	−8.9%	256.05	285.00	225.00	51,099
Jul 2014BSE close	273.70	−0.8%	270.50	288.00	245.00	86,851
Jun 2014BSE close	275.90	+31.2%	205.20	298.00	205.00	1,69,647
May 2014BSE close	210.25	+24.0%	167.40	246.90	160.00	1,91,715
Apr 2014BSE close	169.55	+38.5%	122.00	177.00	121.30	1,60,074
Mar 2014BSE close	122.40	+0.9%	121.35	128.00	115.25	87,839
Feb 2014BSE close	121.25	+0.8%	131.95	150.00	118.55	1,07,086
Jan 2014BSE close	120.30	−8.3%	131.20	136.00	117.00	42,166
Dec 2013BSE close	131.20	+9.3%	120.00	137.35	107.00	1,23,956
Nov 2013BSE close	120.00	−9.8%	132.00	137.00	116.00	60,116
Oct 2013BSE close	133.05	+19.8%	112.00	140.00	110.00	1,27,960
Sep 2013BSE close	111.10	+8.8%	103.50	132.00	102.00	1,70,224
Aug 2013BSE close	102.15	−14.0%	119.05	122.00	99.00	2,88,036
Jul 2013BSE close	118.75	−9.1%	133.80	158.00	105.30	2,16,260
Jun 2013BSE close	130.70	−24.7%	161.15	182.80	122.00	1,55,560
May 2013BSE close	173.55	+12.0%	159.75	193.70	153.05	70,690
Apr 2013BSE close	155.00	−0.2%	166.00	170.00	146.00	98,995
Mar 2013BSE close	155.35	−14.7%	188.95	195.95	143.05	1,60,585
Feb 2013BSE close	182.15	−14.4%	215.00	228.00	176.00	57,224
Jan 2013BSE close	212.85	+12.2%	194.80	273.45	185.00	3,02,060
Dec 2012BSE close	189.75	+1.4%	186.50	205.00	180.50	58,509
Nov 2012BSE close	187.15	+7.7%	175.95	191.00	165.05	70,358
Oct 2012BSE close	173.75	+7.8%	168.00	206.50	157.20	2,61,359
Sep 2012BSE close	161.20	+6.5%	152.00	170.50	147.00	88,289
Aug 2012BSE close	151.40	−10.1%	171.50	183.70	140.00	1,47,080
Jul 2012BSE close	168.40	+7.6%	162.75	200.00	154.15	2,71,315
Jun 2012BSE close	156.45	+5.4%	142.60	166.80	140.00	70,993
May 2012BSE close	148.40	−5.5%	161.90	188.45	131.25	2,44,894
Apr 2012BSE close	157.05	−5.6%	163.50	174.00	147.50	1,72,893
Mar 2012BSE close	166.45	−6.2%	181.95	198.50	155.00	1,97,860
Feb 2012BSE close	177.45	−5.2%	185.05	213.50	173.25	1,14,523
Jan 2012BSE close	187.15	+13.5%	177.95	224.90	162.80	54,538
Dec 2011BSE close	164.95	−19.6%	210.00	210.00	153.00	43,455
Nov 2011BSE close	205.10	−13.4%	235.05	255.00	194.55	16,078
Oct 2011BSE close	236.70	+6.8%	218.50	270.00	211.10	27,999
Sep 2011BSE close	221.70	+0.7%	231.00	258.90	201.00	83,929
Aug 2011BSE close	220.25	−29.6%	311.15	314.95	203.00	73,481
Jul 2011BSE close	312.65	+1.0%	320.00	341.95	303.10	1,12,892
Jun 2011BSE close	309.60	−7.9%	332.05	365.00	290.05	2,63,419
May 2011BSE close	336.00	−18.7%	425.25	439.50	312.00	1,70,357
Apr 2011BSE close	413.35	−2.4%	410.00	465.00	399.60	1,92,015
Mar 2011BSE close	423.70	+6.5%	400.00	460.00	371.00	1,28,524
Feb 2011BSE close	397.75	−18.4%	494.00	538.95	385.00	1,36,910
Jan 2011BSE close	487.25	−32.5%	721.10	729.95	475.00	1,32,212
Dec 2010BSE close	721.50	+0.4%	731.00	823.00	660.00	1,25,647
Nov 2010BSE close	718.90	−11.5%	840.00	944.00	675.00	4,38,562
Oct 2010BSE close	812.75	+35.3%	614.00	868.00	603.10	5,31,454
Sep 2010BSE close	600.90	+29.5%	470.00	684.00	450.00	17,00,951
Aug 2010BSE close	463.90	+5.7%	440.00	524.95	440.00	1,42,312
Jul 2010BSE close	438.75	+32.6%	333.00	456.50	327.00	1,06,860
Jun 2010BSE close	331.00	+0.3%	338.00	349.00	320.00	37,883
May 2010BSE close	330.00	+2.6%	321.00	358.65	305.10	32,555
Apr 2010BSE close	321.65	+23.2%	265.85	357.00	260.00	72,993
Mar 2010BSE close	261.05	+0.5%	260.00	284.90	251.50	29,168
Feb 2010BSE close	259.70	−4.1%	278.50	278.50	244.30	61,088
Jan 2010BSE close	270.70	−1.2%	276.90	319.45	256.00	2,28,507
Dec 2009BSE close	273.90	+3.8%	285.00	288.95	256.35	76,063
Nov 2009BSE close	264.00	−5.7%	278.00	300.00	226.00	63,027
Oct 2009BSE close	280.00	−3.7%	308.00	308.00	254.00	17,254
Sep 2009BSE close	290.65	+30.2%	211.00	300.00	211.00	5,33,626
Aug 2009BSE close	223.15	+0.5%	193.25	250.00	181.10	60,056
Jul 2009BSE close	221.95	+5.7%	199.60	225.00	157.90	1,26,487
Jun 2009BSE close	209.95	−3.7%	224.90	250.00	186.00	49,832
May 2009BSE close	217.95	+32.1%	172.60	219.80	145.50	3,89,295
Apr 2009BSE close	165.00	+16.2%	137.20	171.65	135.65	53,504
Mar 2009BSE close	142.00	+0.2%	134.65	148.00	125.45	6,25,567
Feb 2009BSE close	141.70	+11.6%	133.30	151.00	125.50	7,757
Jan 2009BSE close	127.00	−24.4%	190.00	190.00	118.80	2,189
Dec 2008BSE close	167.95	+34.5%	134.90	169.90	110.30	5,163
Nov 2008BSE close	124.90	−10.8%	155.00	168.00	110.40	12,261
Oct 2008BSE close	140.00	−29.4%	189.00	200.00	110.10	64,081
Sep 2008BSE close	198.25	−11.9%	207.25	250.00	165.15	6,290
Aug 2008BSE close	225.00	+1.1%	229.00	257.00	208.00	13,174
Jul 2008BSE close	222.55	+11.7%	173.60	259.00	166.00	14,459
Jun 2008BSE close	199.25	−21.6%	269.95	269.95	185.00	10,462
May 2008BSE close	254.00	−3.3%	275.00	289.75	223.65	9,061
Apr 2008BSE close	262.75	+3.8%	245.00	339.00	220.00	16,773
Mar 2008BSE close	253.05	−29.9%	393.95	411.00	200.55	2,98,850
Feb 2008BSE close	361.00	−6.7%	390.00	437.00	340.00	1,06,765
Jan 2008BSE close	387.00	−3.6%	370.00	514.85	354.00	1,31,532
Dec 2007BSE close	401.25	+34.6%	300.00	445.00	270.00	3,07,538
Nov 2007BSE close	298.00	−2.3%	302.00	359.00	270.00	11,670
Oct 2007BSE close	304.90	+21.8%	250.10	350.00	216.00	37,902
Sep 2007BSE close	250.40	+7.4%	230.00	298.70	228.00	35,056
Aug 2007BSE close	233.10	+16.7%	172.00	257.00	171.00	53,798
Jul 2007BSE close	199.80	+13.5%	185.00	230.00	157.35	53,949
Jun 2007BSE close	176.00	+26.6%	136.00	179.00	130.70	81,264
May 2007BSE close	139.00	+20.9%	117.80	169.95	116.10	38,747
Apr 2007BSE close	115.00	−2.7%	118.95	132.00	103.45	8,462
Mar 2007BSE close	118.20	−1.6%	122.95	134.95	85.85	2,78,470
Feb 2007BSE close	120.10	−8.7%	120.00	144.00	111.00	45,873
Jan 2007BSE close	131.60	–	125.20	145.00	113.20	23,245

₹ 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	1,765.00	1,765.00	1,729.00	1,730.00	1,730.15	398	96.7%
28 Oct 2026	1,700.00	1,770.00	1,496.80	1,754.40	1,726.99	5,068	88.9%
27 Oct 2026	1,749.90	1,750.00	1,720.00	1,720.30	1,728.91	411	91.0%
26 Oct 2026	1,724.80	1,750.00	1,724.80	1,747.60	1,740.87	673	83.2%
23 Oct 2026	1,738.60	1,759.80	1,681.50	1,717.20	1,721.16	1,632	94.7%
22 Oct 2026	1,652.00	1,744.00	1,650.00	1,730.00	1,722.96	463	80.4%
21 Oct 2026	1,736.40	1,751.00	1,734.20	1,744.40	1,749.00	879	94.5%
19 Oct 2026	1,767.30	1,770.00	1,687.00	1,745.40	1,740.43	896	82.9%
16 Oct 2026	1,788.00	1,788.00	1,743.20	1,754.00	1,754.14	1,306	96.6%
15 Oct 2026	1,749.20	1,765.00	1,748.10	1,760.90	1,757.22	1,309	88.3%
14 Oct 2026	1,748.50	1,755.00	1,748.50	1,752.40	1,750.44	698	94.1%
13 Oct 2026	1,745.00	1,760.00	1,711.30	1,722.80	1,747.72	1,516	67.4%
12 Oct 2026	1,731.90	1,750.00	1,731.30	1,750.00	1,741.91	636	95.8%
9 Oct 2026	1,793.90	1,793.90	1,725.00	1,751.70	1,746.89	2,089	96.7%
8 Oct 2026	1,730.30	1,749.20	1,689.40	1,728.40	1,726.86	1,608	88.3%
7 Oct 2026	1,730.00	1,751.00	1,689.40	1,747.20	1,730.89	683	96.6%
6 Oct 2026	1,735.20	1,735.20	1,675.00	1,709.10	1,724.84	1,082	88.4%
5 Oct 2026	1,700.00	1,748.60	1,700.00	1,746.70	1,735.65	598	97.7%
1 Oct 2026	1,757.90	1,757.90	1,675.60	1,714.10	1,711.29	660	74.9%
30 Sep 2026	1,745.30	1,751.90	1,704.10	1,706.30	1,721.87	305	53.8%
29 Sep 2026	1,746.50	1,772.00	1,706.00	1,728.10	1,751.56	728	72.4%
28 Sep 2026	1,744.50	1,763.80	1,744.50	1,758.00	1,753.76	1,355	95.7%

Prices in ₹ per share as traded, not adjusted.