Alufluoride share price history

NSE: ALUFLUORBSE: 524634Chemicals & PetrochemicalsSmall Cap

Alufluoride Limited · Face value ₹10 · Listed Oct 1994

₹544.15₹12.30 (2.21%)BSE ₹550.20

Share price at the NSE close on 28 Oct 2026. Previous close ₹556.45.

28 Oct: open ₹551.00, high ₹554.00, low ₹543.00

52-week range of BSE trades to 28 Oct 2026

₹377.60Low, 20 Jan 2026₹699.55High, 12 Oct 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹426 Cr2,031st largest listed
P/E: 17.18
P/B: 3.39
Dividend yield: 0.74%
ROE: 21.8%
ROCE: 19.8%
Debt to equity: 0.30
Volume, NSE: 1,156

Alufluoride share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Alufluoride's share price is on record from 2 Jan 2007, when it closed at ₹18.95, to 28 Oct 2026. Its highest close was ₹682.80 on 9 Oct 2026 and its lowest ₹6.32 on 5 Jun 2012. 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	544.15	+27.3%	682.80	391.45	425.00	701.00	377.60	27,47,717
2025BSE close	427.40	−11.0%	504.40	386.70	494.00	515.00	375.50	17,64,224
2024BSE close	480.00	−5.9%	549.65	357.35	506.00	581.40	341.30	37,31,270
2023BSE close	510.10	+71.8%	573.60	293.40	304.95	587.00	287.00	36,90,692
2022BSE close	296.90	−13.2%	388.90	199.75	342.90	415.05	195.90	27,64,028
2021BSE close	342.00	+41.5%	424.05	216.65	247.50	445.00	197.30	56,67,661
2020BSE close	241.70	+149.2%	241.70	70.20	98.90	258.00	65.00	67,23,287
2019BSE close	97.00	−21.2%	134.10	83.60	125.00	140.50	80.00	17,34,918
2018BSE close	123.10	−7.7%	189.75	77.75	135.90	199.00	75.60	37,55,784
2017BSE close	133.40	+361.6%	143.75	29.20	32.00	150.80	28.95	81,53,814
2016BSE close	28.90	+35.7%	36.50	17.90	23.40	37.80	17.35	35,79,553
2015BSE close	21.30	+43.9%	21.30	11.40	14.80	21.30	11.10	5,70,650
2014BSE close	14.80	+25.2%	16.50	6.66	11.23	17.50	6.66	3,85,936
2013BSE close	11.82	+58.7%	16.60	6.70	7.80	16.95	6.60	75,136
2012BSE close	7.45	−16.3%	10.32	6.32	8.88	10.69	6.15	2,45,010
2011BSE close	8.90	−35.1%	14.30	7.05	14.00	15.40	6.95	4,01,532
2010BSE close	13.72	−30.9%	25.45	12.22	19.10	27.50	12.05	13,95,189
2009BSE close	19.85	+66.4%	25.50	9.18	12.74	26.50	7.50	15,77,638
2008BSE close	11.93	−69.1%	38.25	10.19	40.40	40.45	9.41	9,05,045
2007BSE close	38.55	–	38.55	14.70	18.00	39.15	14.40	32,28,766

₹ 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	544.15	−14.0%	644.00	701.00	523.20	1,76,808
Sep 2026	632.70	+31.0%	478.70	649.00	477.30	3,06,534
Aug 2026BSE close	483.15	+7.3%	458.00	489.00	400.00	1,84,955
Jul 2026BSE close	450.35	−2.8%	466.30	508.95	420.00	3,11,633
Jun 2026BSE close	463.15	−1.7%	472.15	490.00	435.15	2,19,599
May 2026BSE close	471.35	−20.5%	591.00	615.00	466.70	4,67,558
Apr 2026BSE close	593.20	+45.0%	418.90	610.85	409.05	5,50,456
Mar 2026BSE close	409.05	−10.6%	444.00	454.00	392.50	1,43,722
Feb 2026BSE close	457.70	+2.3%	449.00	478.65	428.00	1,26,614
Jan 2026BSE close	447.35	+4.7%	425.00	477.00	377.60	2,59,838
Dec 2025BSE close	427.40	−0.3%	428.75	452.00	400.60	1,01,622
Nov 2025BSE close	428.70	−5.8%	458.05	487.75	422.00	1,43,698
Oct 2025BSE close	455.20	+9.0%	417.75	491.20	404.00	3,34,386
Sep 2025BSE close	417.75	−4.1%	449.00	469.40	407.50	1,39,893
Aug 2025BSE close	435.55	−1.8%	445.00	456.00	388.30	1,11,959
Jul 2025BSE close	443.50	+11.4%	398.00	460.00	390.25	1,41,634
Jun 2025BSE close	398.20	−1.4%	410.95	419.50	375.50	1,13,876
May 2025BSE close	403.70	−2.7%	417.00	447.20	381.10	1,42,570
Apr 2025BSE close	414.95	−10.4%	485.00	490.00	395.00	1,11,229
Mar 2025BSE close	463.35	+13.3%	402.50	494.00	381.30	1,29,192
Feb 2025BSE close	409.00	−13.5%	472.80	503.00	398.25	1,48,038
Jan 2025BSE close	472.80	−1.5%	494.00	515.00	444.90	1,46,127
Dec 2024BSE close	480.00	−3.3%	498.00	535.50	475.20	3,09,024
Nov 2024BSE close	496.35	+31.1%	388.15	544.40	367.75	6,65,567
Oct 2024BSE close	378.65	−0.5%	388.70	409.95	341.30	1,63,200
Sep 2024BSE close	380.40	−12.8%	437.05	439.90	375.05	3,58,298
Aug 2024BSE close	436.10	−12.6%	509.95	519.00	434.05	2,69,066
Jul 2024BSE close	499.10	0.0%	503.00	525.00	473.05	2,16,871
Jun 2024BSE close	499.15	−2.1%	534.00	580.00	483.00	3,91,685
May 2024BSE close	509.75	+2.6%	503.00	581.40	442.30	3,36,028
Apr 2024BSE close	496.90	+6.5%	469.05	525.00	460.00	1,71,912
Mar 2024BSE close	466.55	+2.7%	464.90	519.25	440.00	2,24,780
Feb 2024BSE close	454.10	−12.4%	518.00	554.60	424.70	4,10,984
Jan 2024BSE close	518.60	+1.7%	506.00	549.85	500.00	2,13,855
Dec 2023BSE close	510.10	−2.5%	527.90	544.80	482.00	2,15,516
Nov 2023BSE close	523.00	+23.0%	426.00	587.00	420.00	5,66,240
Oct 2023BSE close	425.30	−3.1%	433.00	460.00	401.10	1,41,564
Sep 2023BSE close	439.05	+1.6%	433.75	515.00	421.00	3,38,904
Aug 2023BSE close	432.30	+0.7%	429.20	487.90	409.00	3,55,605
Jul 2023BSE close	429.20	+2.7%	424.00	439.90	385.10	3,80,463
Jun 2023BSE close	418.05	+32.3%	323.70	439.00	315.55	6,83,736
May 2023BSE close	315.95	−8.5%	354.40	355.10	313.05	2,72,871
Apr 2023BSE close	345.35	+15.2%	307.35	357.00	300.00	1,74,522
Mar 2023BSE close	299.70	−1.6%	311.00	319.30	287.00	1,26,402
Feb 2023BSE close	304.60	−5.6%	324.05	348.70	300.05	2,17,684
Jan 2023BSE close	322.75	+8.7%	304.95	329.80	291.55	2,17,185
Dec 2022BSE close	296.90	−6.0%	315.00	320.00	263.50	1,65,191
Nov 2022BSE close	315.95	−2.3%	325.00	332.90	293.10	2,41,215
Oct 2022BSE close	323.55	+17.4%	284.90	331.95	266.60	3,99,167
Sep 2022BSE close	275.65	+7.5%	256.50	313.95	240.00	3,18,178
Aug 2022BSE close	256.45	+1.1%	267.90	288.00	242.65	2,14,281
Jul 2022BSE close	253.65	+13.1%	224.35	267.75	202.20	1,09,928
Jun 2022BSE close	224.35	−9.1%	241.15	251.95	195.90	1,15,723
May 2022BSE close	246.90	−21.3%	311.00	317.90	242.55	1,42,445
Apr 2022BSE close	313.75	+4.1%	307.95	359.00	297.70	2,46,018
Mar 2022BSE close	301.45	−7.1%	330.00	330.00	293.00	1,50,563
Feb 2022BSE close	324.55	−0.7%	325.00	360.00	253.95	2,79,242
Jan 2022BSE close	326.85	−4.4%	342.90	415.05	310.00	3,82,077
Dec 2021BSE close	342.00	+28.3%	274.00	353.60	260.00	4,46,044
Nov 2021BSE close	266.50	−11.0%	300.05	345.00	260.00	2,91,086
Oct 2021BSE close	299.60	+1.7%	290.70	363.90	283.25	4,52,032
Sep 2021BSE close	294.45	+11.5%	265.00	328.00	232.65	7,32,150
Aug 2021BSE close	264.05	−3.5%	277.80	277.80	215.00	2,65,872
Jul 2021BSE close	273.50	+18.4%	235.00	282.00	197.30	4,57,043
Jun 2021BSE close	231.05	−5.9%	241.00	252.55	212.15	3,01,048
May 2021BSE close	245.45	+0.2%	246.00	297.75	234.85	3,86,857
Apr 2021BSE close	245.00	+10.2%	229.80	259.90	212.05	2,05,954
Mar 2021BSE close	222.25	−13.8%	262.90	270.55	215.00	1,84,469
Feb 2021BSE close	257.70	−8.8%	284.00	301.75	236.00	5,14,522
Jan 2021BSE close	282.50	+16.9%	247.50	445.00	247.50	14,30,584
Dec 2020BSE close	241.70	+38.7%	178.90	248.85	165.10	7,56,824
Nov 2020BSE close	174.25	−13.7%	207.80	213.00	159.70	4,71,975
Oct 2020BSE close	201.95	−11.0%	226.50	243.90	200.80	4,10,461
Sep 2020BSE close	226.85	+10.6%	204.70	248.00	192.00	6,26,190
Aug 2020BSE close	205.05	+16.7%	175.70	258.00	142.00	18,27,653
Jul 2020BSE close	175.70	+76.2%	99.15	192.90	99.00	13,30,828
Jun 2020BSE close	99.70	+1.8%	102.45	129.90	90.20	4,55,290
May 2020BSE close	97.95	+4.6%	88.00	103.45	74.00	1,24,160
Apr 2020BSE close	93.60	+25.6%	76.95	102.90	71.00	1,07,800
Mar 2020BSE close	74.50	−34.4%	115.05	119.40	65.00	1,59,357
Feb 2020BSE close	113.50	+7.0%	103.60	136.40	97.50	3,40,717
Jan 2020BSE close	106.05	+9.3%	98.90	111.00	93.00	1,12,032
Dec 2019BSE close	97.00	+9.4%	88.05	98.80	80.00	83,650
Nov 2019BSE close	88.65	−11.9%	101.50	108.90	85.00	1,26,079
Oct 2019BSE close	100.60	−2.4%	106.45	106.90	95.00	93,717
Sep 2019BSE close	103.05	+8.0%	92.10	120.00	90.50	1,63,310
Aug 2019BSE close	95.40	−14.4%	109.00	119.00	85.00	1,23,204
Jul 2019BSE close	111.50	−6.2%	124.80	130.00	100.25	2,25,857
Jun 2019BSE close	118.90	+16.7%	102.00	134.90	93.00	2,59,900
May 2019BSE close	101.90	−10.8%	114.90	120.00	98.00	96,925
Apr 2019BSE close	114.20	−14.8%	140.50	140.50	111.05	94,886
Mar 2019BSE close	134.10	+34.4%	104.00	134.10	99.85	2,01,745
Feb 2019BSE close	99.75	+11.5%	93.50	109.80	82.15	1,33,624
Jan 2019BSE close	89.50	−27.3%	125.00	125.00	82.60	1,32,021
Dec 2018BSE close	123.10	−4.5%	131.95	134.90	119.25	88,670
Nov 2018BSE close	128.95	−6.0%	138.00	143.00	123.00	1,52,305
Oct 2018BSE close	137.15	−0.5%	131.00	157.15	116.00	3,44,151
Sep 2018BSE close	137.85	−20.9%	182.80	199.00	137.85	6,01,691
Aug 2018BSE close	174.35	+70.9%	102.00	174.90	100.00	9,33,671
Jul 2018BSE close	102.00	+14.1%	90.00	109.00	75.60	2,17,426
Jun 2018BSE close	89.40	−20.6%	114.90	114.95	84.45	2,00,992
May 2018BSE close	112.55	−0.4%	111.00	120.00	98.05	2,39,818
Apr 2018BSE close	112.95	+16.8%	98.95	130.00	96.25	1,74,595
Mar 2018BSE close	96.70	−15.3%	110.00	116.75	95.75	1,48,173
Feb 2018BSE close	114.15	−7.0%	116.70	126.45	106.05	2,42,311
Jan 2018BSE close	122.80	−7.9%	135.90	150.35	122.80	4,11,981
Dec 2017BSE close	133.40	+7.7%	129.95	145.75	121.10	4,12,813
Nov 2017BSE close	123.85	−13.1%	147.85	150.80	111.10	8,59,441
Oct 2017BSE close	142.55	+56.0%	91.40	144.80	76.00	11,48,231
Sep 2017BSE close	91.35	+28.4%	72.00	93.85	65.10	10,12,324
Aug 2017BSE close	71.15	+18.7%	62.50	72.10	46.00	4,52,759
Jul 2017BSE close	59.95	+10.8%	60.45	67.90	54.00	3,38,245
Jun 2017BSE close	54.10	−7.0%	57.50	64.00	52.00	2,14,800
May 2017BSE close	58.15	−12.4%	67.55	69.85	56.20	3,83,948
Apr 2017BSE close	66.40	−3.9%	69.50	72.90	63.00	3,85,735
Mar 2017BSE close	69.10	+45.3%	48.50	76.40	46.10	15,12,314
Feb 2017BSE close	47.55	+23.0%	39.00	52.00	35.05	7,98,805
Jan 2017BSE close	38.65	+33.7%	32.00	45.45	28.95	6,34,399
Dec 2016BSE close	28.90	−2.4%	31.50	32.00	26.90	97,388
Nov 2016BSE close	29.60	−15.9%	35.50	37.50	25.00	2,10,887
Oct 2016BSE close	35.20	+58.2%	23.85	37.80	22.50	5,74,793
Sep 2016BSE close	22.25	+1.4%	21.50	25.00	20.35	1,49,940
Aug 2016BSE close	21.95	−10.8%	23.70	25.90	19.90	1,52,405
Jul 2016BSE close	24.60	+7.9%	22.50	31.00	22.10	3,79,430
Jun 2016BSE close	22.80	+9.1%	20.45	23.50	17.55	2,34,202
May 2016BSE close	20.90	−13.5%	23.50	25.45	19.60	2,94,623
Apr 2016BSE close	24.15	+24.8%	18.55	25.85	18.05	2,77,440
Mar 2016BSE close	19.35	+8.1%	18.45	21.65	18.25	1,40,220
Feb 2016BSE close	17.90	−22.8%	23.30	25.55	17.35	3,39,905
Jan 2016BSE close	23.20	+8.9%	23.40	28.00	18.55	7,28,320
Dec 2015BSE close	21.30	+29.9%	16.90	21.30	15.60	2,20,181
Nov 2015BSE close	16.40	+9.3%	14.25	17.00	13.65	20,173
Oct 2015BSE close	15.00	+2.7%	15.30	15.83	14.20	18,374
Sep 2015BSE close	14.61	+2.1%	14.31	16.19	12.16	8,772
Aug 2015BSE close	14.31	+0.1%	15.00	17.05	13.65	40,814
Jul 2015BSE close	14.30	+2.1%	14.00	16.27	13.99	32,812
Jun 2015BSE close	14.00	−8.2%	15.10	15.85	13.05	16,049
May 2015BSE close	15.25	+0.3%	15.50	16.50	13.10	45,116
Apr 2015BSE close	15.20	+26.7%	11.25	16.00	11.25	58,879
Mar 2015BSE close	12.00	−8.5%	13.95	17.37	11.10	34,337
Feb 2015BSE close	13.11	−5.3%	16.49	16.95	12.00	46,268
Jan 2015BSE close	13.84	−6.5%	14.80	15.94	13.01	28,875
Dec 2014BSE close	14.80	+5.7%	16.00	16.45	12.09	62,109
Nov 2014BSE close	14.00	+17.3%	11.96	17.50	11.03	62,131
Oct 2014BSE close	11.94	+4.7%	11.50	12.62	9.89	26,100
Sep 2014BSE close	11.40	−0.9%	11.60	13.24	10.47	65,496
Aug 2014BSE close	11.50	+25.8%	9.59	11.50	8.30	44,837
Jul 2014BSE close	9.14	−3.7%	9.96	10.95	9.00	31,482
Jun 2014BSE close	9.49	+17.2%	7.72	10.99	7.72	32,635
May 2014BSE close	8.10	+8.7%	7.08	8.63	6.66	24,997
Apr 2014BSE close	7.45	+1.4%	7.00	8.39	6.97	19,537
Mar 2014BSE close	7.35	−22.0%	8.95	8.95	6.69	13,116
Feb 2014BSE close	9.42	+8.4%	9.11	9.42	8.23	1,563
Jan 2014BSE close	8.69	−26.5%	11.23	12.99	7.70	1,933
Dec 2013BSE close	11.82	−3.7%	11.67	12.35	11.11	202
Nov 2013BSE close	12.28	−0.6%	11.74	12.60	11.67	29
Oct 2013BSE close	12.35	−21.8%	15.05	15.10	11.75	487
Sep 2013BSE close	15.80	−4.0%	15.65	16.95	13.30	61
Aug 2013BSE close	16.45	+27.0%	12.31	16.45	11.54	990
Jul 2013BSE close	12.95	+32.3%	10.26	12.95	10.26	50
May 2013BSE close	9.79	+19.7%	8.56	9.82	8.56	249
Apr 2013BSE close	8.18	−6.4%	9.16	9.56	7.42	2,873
Mar 2013BSE close	8.74	+4.9%	8.50	9.40	7.99	7,413
Feb 2013BSE close	8.33	+8.2%	7.55	8.50	6.60	46,110
Jan 2013BSE close	7.70	+3.4%	7.80	8.75	6.91	16,672
Dec 2012BSE close	7.45	−9.6%	7.84	8.65	6.84	49,840
Nov 2012BSE close	8.24	−7.2%	8.50	9.33	7.89	24,658
Oct 2012BSE close	8.88	+9.5%	8.42	9.63	8.11	50,629
Sep 2012BSE close	8.11	−12.8%	9.50	10.30	7.88	15,676
Aug 2012BSE close	9.30	+23.8%	7.88	9.79	7.14	21,901
Jul 2012BSE close	7.51	+3.4%	7.62	8.27	6.80	15,807
Jun 2012BSE close	7.26	+8.4%	6.44	8.58	6.15	8,163
May 2012BSE close	6.70	−23.9%	9.24	9.96	6.65	6,677
Apr 2012BSE close	8.80	+2.0%	8.51	9.40	8.20	10,886
Mar 2012BSE close	8.63	−7.2%	9.55	9.55	8.01	14,787
Feb 2012BSE close	9.30	+2.6%	8.92	10.45	8.61	19,939
Jan 2012BSE close	9.06	+1.8%	8.88	10.69	8.52	6,047
Dec 2011BSE close	8.90	+26.2%	7.40	8.90	6.95	8,143
Nov 2011BSE close	7.05	−4.7%	7.40	9.09	7.04	8,832
Oct 2011BSE close	7.40	−22.3%	9.07	9.99	7.30	10,287
Sep 2011BSE close	9.52	+12.9%	8.43	9.52	8.00	15,506
Aug 2011BSE close	8.43	−24.1%	10.70	11.63	8.42	25,504
Jul 2011BSE close	11.11	+23.4%	9.00	12.27	8.10	65,417
Jun 2011BSE close	9.00	−11.9%	10.10	11.30	8.45	17,377
May 2011BSE close	10.22	−3.6%	12.72	12.72	9.01	40,538
Apr 2011BSE close	10.60	+5.8%	10.02	11.95	9.70	39,033
Mar 2011BSE close	10.02	+5.4%	10.32	10.80	8.46	68,964
Feb 2011BSE close	9.51	−6.3%	10.25	11.55	8.31	47,873
Jan 2011BSE close	10.15	−26.0%	14.00	15.40	10.01	54,058
Dec 2010BSE close	13.72	+0.1%	14.00	15.15	12.05	27,378
Nov 2010BSE close	13.70	−13.8%	15.55	16.00	12.55	47,717
Oct 2010BSE close	15.90	0.0%	15.65	18.00	14.05	1,42,510
Sep 2010BSE close	15.90	−0.6%	16.05	19.00	15.65	59,701
Aug 2010BSE close	16.00	−15.8%	18.45	20.20	16.00	1,72,089
Jul 2010BSE close	19.00	+5.3%	18.50	19.90	17.75	1,24,808
Jun 2010BSE close	18.05	+2.0%	17.65	19.90	16.65	1,03,232
May 2010BSE close	17.70	−10.6%	21.20	21.20	16.90	38,350
Apr 2010BSE close	19.80	+6.5%	18.60	23.50	18.00	80,930
Mar 2010BSE close	18.60	−3.1%	19.30	22.40	17.00	86,893
Feb 2010BSE close	19.20	−10.7%	22.00	23.45	18.40	50,913
Jan 2010BSE close	21.50	+8.3%	19.10	27.50	17.50	4,60,668
Dec 2009BSE close	19.85	+10.6%	15.00	20.80	15.00	72,479
Nov 2009BSE close	17.95	−6.0%	20.90	20.90	17.35	30,061
Oct 2009BSE close	19.10	−17.0%	22.25	26.50	15.90	1,81,611
Sep 2009BSE close	23.00	+5.3%	23.00	26.50	20.00	2,36,053
Aug 2009BSE close	21.85	+6.1%	20.00	23.30	18.15	1,59,809
Jul 2009BSE close	20.60	+29.2%	15.45	23.20	14.60	2,71,330
Jun 2009BSE close	15.95	−24.9%	24.95	24.95	13.55	1,35,607
May 2009BSE close	21.24	+43.1%	16.30	23.00	13.50	2,00,738
Apr 2009BSE close	14.84	+4.5%	15.58	16.39	12.65	65,306
Mar 2009BSE close	14.20	+41.7%	10.42	15.60	7.50	88,872
Feb 2009BSE close	10.02	−3.3%	10.60	13.30	9.25	93,794
Jan 2009BSE close	10.36	−13.2%	12.74	12.74	9.32	41,978
Dec 2008BSE close	11.93	+8.9%	12.00	13.15	9.41	35,281
Nov 2008BSE close	10.95	−3.5%	11.85	14.00	9.60	29,317
Oct 2008BSE close	11.35	−32.8%	16.00	17.50	10.65	90,116
Sep 2008BSE close	16.90	−12.7%	19.80	23.85	16.00	1,72,188
Aug 2008BSE close	19.35	+15.5%	17.75	19.95	14.60	70,594
Jul 2008BSE close	16.75	+18.4%	12.81	19.65	11.80	27,752
Jun 2008BSE close	14.15	−21.4%	17.35	18.85	13.90	26,029
May 2008BSE close	18.00	−6.0%	19.95	20.95	16.75	53,319
Apr 2008BSE close	19.15	−1.0%	20.30	21.10	18.20	27,264
Mar 2008BSE close	19.35	+1.6%	18.15	20.25	14.00	93,329
Feb 2008BSE close	19.05	−19.8%	22.60	23.80	18.10	51,957
Jan 2008BSE close	23.75	−38.4%	40.40	40.45	23.75	2,27,899
Dec 2007BSE close	38.55	+32.2%	30.45	39.15	27.60	2,65,425
Nov 2007BSE close	29.15	+30.7%	23.05	37.75	23.05	5,67,563
Oct 2007BSE close	22.30	−5.9%	20.75	25.85	20.20	1,92,959
Sep 2007BSE close	23.70	+15.3%	19.45	26.45	19.20	2,54,244
Aug 2007BSE close	20.55	−0.2%	20.25	23.00	17.00	1,33,546
Jul 2007BSE close	20.60	+11.1%	18.65	27.70	18.25	6,32,472
Jun 2007BSE close	18.55	+20.5%	15.85	21.00	14.65	1,92,936
May 2007BSE close	15.40	−9.4%	16.75	18.00	14.40	1,31,651
Apr 2007BSE close	17.00	+1.5%	16.15	20.80	15.85	1,37,999
Mar 2007BSE close	16.75	−6.2%	17.80	18.60	14.90	1,00,176
Feb 2007BSE close	17.85	−8.2%	19.50	20.15	16.80	1,38,818
Jan 2007BSE close	19.45	–	18.00	22.95	18.00	4,80,977

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	551.00	554.00	543.00	544.15	545.58	1,156	–
27 Oct 2026	533.00	557.00	524.05	556.45	543.52	1,706	–
26 Oct 2026	532.00	553.90	529.90	533.25	534.61	2,856	–
23 Oct 2026	545.00	560.00	525.00	557.75	542.57	3,674	–
22 Oct 2026	548.90	563.70	523.20	549.00	548.56	2,896	–
21 Oct 2026	576.90	583.00	543.20	548.90	556.63	3,647	–
19 Oct 2026	600.00	600.00	567.40	570.05	575.21	3,378	–
16 Oct 2026	594.60	610.00	594.60	597.25	598.86	2,783	–
15 Oct 2026	611.00	620.00	595.00	610.45	608.69	5,377	–
14 Oct 2026	629.85	630.00	610.00	621.05	619.39	3,771	–
13 Oct 2026	638.25	639.70	616.00	630.55	626.11	15,724	63.6%
12 Oct 2026	695.00	695.00	632.10	638.25	665.12	13,574	58.1%
9 Oct 2026	636.15	701.00	636.15	682.80	675.61	31,045	63.9%
8 Oct 2026	658.15	661.95	640.00	645.00	643.82	8,809	78.3%
7 Oct 2026	617.25	658.95	609.70	649.15	641.01	22,254	72.9%
6 Oct 2026	611.50	627.60	611.50	619.45	622.09	11,486	81.1%
5 Oct 2026	643.95	643.95	612.90	616.80	619.73	14,660	78.9%
1 Oct 2026	644.00	644.00	626.05	633.80	632.30	28,012	81.4%
30 Sep 2026	640.00	645.00	622.30	632.70	629.97	19,252	74.8%
29 Sep 2026	609.95	649.00	580.00	632.55	628.81	57,672	50.6%
28 Sep 2026	565.40	644.40	562.60	604.70	613.36	66,544	32.3%
25 Sep 2026	562.50	574.00	541.30	565.40	555.87	6,912	56.2%

Prices in ₹ per share as traded, not adjusted.