Ambalal Sarabhai Enterprises share price history

NSE: AMBALALSABSE: 500009Pharmaceuticals & BiotechnologySmall Cap

Ambalal Sarabhai Enterprises Limited · Face value ₹10 · Listed Jun 1981

₹34.99₹0.32 (0.91%)BSE ₹35.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹35.31.

30 Oct: open ₹35.31, high ₹35.75, low ₹34.50

52-week range of BSE trades to 30 Oct 2026

₹23.12Low, 28 Jan 2026₹49.98High, 20 Aug 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹268 Cr2,324th largest listed
P/E: 19.78
P/B: 1.69
Dividend yield: Nonein the last 12 months
ROE: 9.1%
ROCE: 5.0%
Debt to equity: 0.33
Volume, NSE: 17,807

Ambalal Sarabhai Enterprises share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Ambalal Sarabhai Enterprises' share price is on record from 2 Jan 2007, when it closed at ₹13.36, to 30 Oct 2026. Its highest close was ₹72.49 on 11 Jul 2024 and its lowest ₹1.57 on 22 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	34.99	+22.4%	48.27	23.82	28.59	49.98	23.12	2,29,03,098
2025BSE close	28.58	−46.7%	57.48	26.39	54.13	59.99	25.97	2,60,31,704
2024BSE close	53.58	+40.9%	72.49	39.92	39.00	77.70	38.15	6,26,52,627
2023BSE close	38.02	+41.3%	47.02	20.51	27.35	48.00	20.04	4,24,53,703
2022BSE close	26.90	−20.1%	45.00	25.95	34.00	47.00	25.50	4,56,15,168
2021BSE close	33.65	+66.2%	63.80	17.40	20.60	65.00	17.00	10,65,70,399
2020BSE close	20.25	+29.1%	29.50	12.60	16.30	30.95	12.50	1,80,86,710
2019BSE close	15.69	+18.5%	18.95	9.20	13.60	19.89	9.05	61,13,412
2018BSE close	13.24	+27.8%	16.47	9.51	10.87	17.28	9.04	98,18,202
2017BSE close	10.36	+43.1%	14.68	7.09	7.00	15.49	7.00	1,81,26,832
2016BSE close	7.24	−6.6%	10.98	4.58	7.50	11.15	4.15	1,31,20,936
2015BSE close	7.75	+63.5%	9.42	3.28	4.51	9.69	3.08	87,10,749
2014BSE close	4.74	+89.6%	6.87	2.30	2.54	7.21	2.26	28,55,411
2013BSE close	2.50	−39.8%	4.22	1.57	4.15	4.35	1.57	7,82,082
2012BSE close	4.15	+4.3%	6.22	3.50	3.81	6.58	3.50	18,82,864
2011BSE close	3.98	−52.4%	8.66	3.81	8.40	9.27	3.62	27,45,924
2010BSE close	8.36	−35.8%	14.05	7.52	13.55	15.00	7.30	1,55,78,109
2009BSE close	13.02	+43.9%	16.00	7.28	9.44	16.80	7.07	1,04,93,613
2008BSE close	9.05	−79.8%	51.65	6.56	47.00	54.20	6.25	2,00,55,103
2007BSE close	44.80	–	54.40	12.07	13.00	57.10	11.71	3,97,59,125

₹ 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	34.99	−11.5%	39.00	42.00	33.50	7,74,051
Sep 2026	39.54	−13.3%	46.00	46.20	37.15	8,60,598
Aug 2026	45.62	+30.9%	35.49	49.98	34.07	80,15,042
Jul 2026	34.84	+6.4%	32.75	36.50	30.15	17,83,657
Jun 2026	32.75	−7.2%	35.29	38.50	30.61	21,35,895
May 2026	35.29	+11.1%	31.55	36.40	30.30	17,75,987
Apr 2026BSE close	31.75	+30.8%	25.13	36.45	24.05	18,52,293
Mar 2026BSE close	24.27	−7.5%	25.01	29.25	23.90	28,77,244
Feb 2026BSE close	26.24	−4.9%	27.59	29.85	25.06	17,38,550
Jan 2026BSE close	27.58	−3.5%	28.59	29.44	23.12	10,89,781
Dec 2025BSE close	28.58	+0.6%	28.42	33.00	25.97	16,70,563
Nov 2025BSE close	28.40	−12.7%	33.40	33.40	28.26	9,09,844
Oct 2025BSE close	32.55	−0.3%	32.64	38.50	31.50	16,27,985
Sep 2025BSE close	32.64	+3.9%	31.99	35.00	30.06	21,15,499
Aug 2025BSE close	31.40	−5.3%	33.10	35.85	30.00	12,89,706
Jul 2025BSE close	33.16	−9.5%	36.51	37.00	31.62	13,79,855
Jun 2025BSE close	36.66	−3.2%	37.98	38.45	34.51	18,09,905
May 2025BSE close	37.87	+3.9%	36.47	40.44	34.21	14,77,778
Apr 2025BSE close	36.46	+4.0%	35.00	42.00	34.55	23,15,404
Mar 2025BSE close	35.05	−11.0%	39.01	42.05	34.11	43,60,814
Feb 2025BSE close	39.36	−20.3%	49.50	53.83	37.93	41,71,639
Jan 2025BSE close	49.36	−7.9%	54.13	59.99	43.60	29,02,712
Dec 2024BSE close	53.58	−6.3%	57.00	68.00	52.75	39,08,423
Nov 2024BSE close	57.16	+5.0%	55.40	62.75	53.00	23,71,100
Oct 2024BSE close	54.46	−0.3%	55.87	62.75	50.00	24,74,984
Sep 2024BSE close	54.65	−17.8%	67.90	69.50	53.50	41,66,568
Aug 2024BSE close	66.50	−4.4%	70.17	71.95	56.00	53,74,559
Jul 2024BSE close	69.58	+45.6%	47.27	77.70	46.00	1,69,12,626
Jun 2024BSE close	47.80	+0.2%	48.11	50.89	39.20	36,20,760
May 2024BSE close	47.71	+2.8%	46.80	53.95	41.62	27,18,561
Apr 2024BSE close	46.40	+2.0%	45.95	56.50	45.40	19,79,987
Mar 2024BSE close	45.48	−15.9%	54.84	58.00	41.50	38,77,795
Feb 2024BSE close	54.07	−10.8%	61.30	70.00	48.65	59,10,030
Jan 2024BSE close	60.62	+59.4%	39.00	63.00	38.15	93,37,234
Dec 2023BSE close	38.02	−10.0%	41.56	41.61	37.54	18,70,469
Nov 2023BSE close	42.24	+10.5%	37.48	48.00	35.27	30,48,275
Oct 2023BSE close	38.24	−8.6%	42.00	45.58	38.24	54,70,789
Sep 2023BSE close	41.82	+28.2%	33.00	41.82	32.00	68,56,324
Aug 2023BSE close	32.61	+10.0%	30.37	34.27	26.05	75,32,169
Jul 2023BSE close	29.64	+3.0%	28.81	31.90	26.70	31,67,110
Jun 2023BSE close	28.79	+35.1%	21.40	32.50	20.90	72,63,661
May 2023BSE close	21.31	−3.9%	22.75	23.80	20.90	9,90,741
Apr 2023BSE close	22.17	+8.1%	20.04	23.49	20.04	9,54,039
Mar 2023BSE close	20.51	−13.3%	23.75	24.45	20.35	19,17,446
Feb 2023BSE close	23.65	−2.3%	24.15	25.95	22.70	16,87,358
Jan 2023BSE close	24.20	−10.0%	27.35	28.15	23.50	16,95,322
Dec 2022BSE close	26.90	−5.8%	28.60	30.60	25.90	36,63,193
Nov 2022BSE close	28.55	−4.4%	30.25	30.85	25.50	21,87,853
Oct 2022BSE close	29.85	−0.8%	30.40	32.40	28.70	13,55,066
Sep 2022BSE close	30.10	+3.4%	29.00	34.00	28.55	29,75,779
Aug 2022BSE close	29.10	−3.3%	30.55	31.25	28.55	18,90,017
Jul 2022BSE close	30.10	−6.5%	32.00	32.40	29.10	11,61,862
Jun 2022BSE close	32.20	+4.4%	31.30	37.50	28.20	31,64,240
May 2022BSE close	30.85	−14.7%	35.20	36.50	29.35	17,03,958
Apr 2022BSE close	36.15	+3.6%	35.15	39.00	34.25	37,58,706
Mar 2022BSE close	34.90	+11.0%	30.95	35.50	30.10	45,14,605
Feb 2022BSE close	31.45	−24.7%	41.45	42.45	28.00	50,96,265
Jan 2022BSE close	41.75	+24.1%	34.00	47.00	33.10	1,41,43,624
Dec 2021BSE close	33.65	+18.5%	28.60	34.45	27.85	51,07,600
Nov 2021BSE close	28.40	−2.4%	29.25	32.50	27.40	37,36,304
Oct 2021BSE close	29.10	−6.1%	30.85	35.30	28.80	49,04,828
Sep 2021BSE close	31.00	+7.8%	29.10	34.15	28.40	58,10,970
Aug 2021BSE close	28.75	−7.3%	32.55	35.25	28.05	56,91,010
Jul 2021BSE close	31.00	−11.0%	35.00	35.35	27.95	66,07,370
Jun 2021BSE close	34.85	−43.1%	60.10	60.10	33.15	2,17,62,722
May 2021BSE close	61.30	+129.2%	27.75	65.00	24.75	4,53,61,730
Apr 2021BSE close	26.75	+51.6%	18.15	27.90	17.00	35,46,800
Mar 2021BSE close	17.65	−5.9%	19.00	20.95	17.00	12,89,138
Feb 2021BSE close	18.75	−6.9%	20.25	22.50	18.20	10,02,385
Jan 2021BSE close	20.15	−0.5%	20.60	26.20	20.05	17,49,542
Dec 2020BSE close	20.25	−4.3%	22.20	22.55	18.75	13,37,297
Nov 2020BSE close	21.15	+20.5%	17.90	23.60	16.60	17,66,168
Oct 2020BSE close	17.55	−5.9%	19.00	23.50	16.60	12,29,600
Sep 2020BSE close	18.65	−7.4%	19.55	24.20	16.55	11,43,352
Aug 2020BSE close	20.15	+4.7%	20.20	30.95	20.15	50,88,814
Jul 2020BSE close	19.25	+15.6%	16.95	21.60	15.70	19,29,702
Jun 2020BSE close	16.65	+2.8%	16.90	18.55	14.90	7,61,760
May 2020BSE close	16.20	−13.4%	17.85	18.95	15.70	3,05,610
Apr 2020BSE close	18.70	−1.8%	19.80	21.25	16.55	9,99,811
Mar 2020BSE close	19.05	+7.0%	17.40	19.25	12.50	9,67,085
Feb 2020BSE close	17.80	−9.9%	20.70	20.70	17.60	4,81,699
Jan 2020BSE close	19.75	+25.9%	16.30	21.60	15.50	20,75,812
Dec 2019BSE close	15.69	+43.9%	11.00	19.89	10.01	21,41,734
Nov 2019BSE close	10.90	+1.9%	10.70	12.99	9.95	4,15,382
Oct 2019BSE close	10.70	+5.0%	10.00	11.40	9.05	3,00,730
Sep 2019BSE close	10.19	−8.5%	10.56	11.84	9.91	1,77,108
Aug 2019BSE close	11.14	−6.1%	12.43	12.90	10.70	2,42,228
Jul 2019BSE close	11.86	−13.2%	13.88	13.88	11.01	1,89,637
Jun 2019BSE close	13.66	−5.3%	14.67	15.00	11.50	3,04,530
May 2019BSE close	14.43	+1.1%	14.30	15.50	12.60	4,69,434
Apr 2019BSE close	14.27	−0.1%	14.50	16.45	11.60	6,98,569
Mar 2019BSE close	14.29	+23.8%	11.55	15.80	11.00	6,28,255
Feb 2019BSE close	11.54	−1.6%	11.65	13.00	11.00	1,93,714
Jan 2019BSE close	11.73	−11.4%	13.60	13.75	11.00	3,52,091
Dec 2018BSE close	13.24	+2.2%	12.96	14.20	12.07	3,07,338
Nov 2018BSE close	12.95	+18.6%	11.10	13.98	11.10	5,09,370
Oct 2018BSE close	10.92	−8.2%	11.40	12.24	9.04	7,91,501
Sep 2018BSE close	11.90	−20.6%	15.90	17.28	11.86	12,09,067
Aug 2018BSE close	14.98	+19.6%	12.83	14.98	11.55	9,64,118
Jul 2018BSE close	12.52	−4.9%	12.80	14.39	12.00	5,09,128
Jun 2018BSE close	13.16	−2.7%	13.54	13.94	11.50	5,81,551
May 2018BSE close	13.52	+0.4%	13.15	14.35	11.31	6,00,921
Apr 2018BSE close	13.47	+26.6%	11.00	15.35	10.30	12,64,929
Mar 2018BSE close	10.64	−11.8%	11.60	12.44	9.60	6,10,293
Feb 2018BSE close	12.06	−4.0%	13.18	13.44	10.76	12,60,030
Jan 2018BSE close	12.56	+21.2%	10.87	12.61	10.00	12,09,956
Dec 2017BSE close	10.36	−5.4%	10.89	11.25	9.51	3,75,497
Nov 2017BSE close	10.95	−4.6%	11.48	12.29	9.43	9,33,441
Oct 2017BSE close	11.48	+44.2%	8.02	14.28	7.70	26,50,936
Sep 2017BSE close	7.96	−0.9%	8.00	8.60	7.01	15,31,573
Aug 2017BSE close	8.03	−6.4%	8.53	8.79	7.05	5,80,447
Jul 2017BSE close	8.58	−1.3%	9.00	9.69	8.16	6,07,898
Jun 2017BSE close	8.69	−10.4%	9.70	10.70	8.36	9,89,539
May 2017BSE close	9.70	−24.7%	13.00	13.10	8.66	10,76,658
Apr 2017BSE close	12.89	+4.4%	12.05	13.53	11.69	16,41,156
Mar 2017BSE close	12.35	+36.0%	9.40	15.49	8.83	60,36,666
Feb 2017BSE close	9.08	−0.2%	9.50	9.90	8.51	5,36,382
Jan 2017BSE close	9.10	+25.7%	7.00	10.40	7.00	11,66,639
Dec 2016BSE close	7.24	−14.4%	8.46	8.95	6.31	4,36,213
Nov 2016BSE close	8.46	+3.3%	8.20	10.33	7.01	12,58,182
Oct 2016BSE close	8.19	+27.0%	6.45	8.60	6.44	11,07,400
Sep 2016BSE close	6.45	+0.6%	6.50	7.00	6.00	7,12,580
Aug 2016BSE close	6.41	−19.1%	7.85	8.34	6.01	9,58,972
Jul 2016BSE close	7.92	+6.7%	7.41	8.49	6.13	17,25,175
Jun 2016BSE close	7.42	−18.3%	9.10	9.10	6.75	8,10,383
May 2016BSE close	9.08	−14.3%	10.88	10.88	8.44	7,59,661
Apr 2016BSE close	10.59	+59.0%	6.00	11.15	6.00	24,87,408
Mar 2016BSE close	6.66	+23.6%	5.35	7.00	5.23	8,14,130
Feb 2016BSE close	5.39	−19.4%	6.85	6.85	4.15	13,48,519
Jan 2016BSE close	6.69	−13.7%	7.50	8.14	5.25	7,02,313
Dec 2015BSE close	7.75	−2.5%	7.60	8.48	6.42	14,68,465
Nov 2015BSE close	7.95	+11.7%	7.12	8.49	5.50	8,42,429
Oct 2015BSE close	7.12	−10.9%	8.35	8.35	7.06	5,07,086
Sep 2015BSE close	7.99	+0.4%	8.35	8.35	7.15	9,47,868
Aug 2015BSE close	7.96	+42.1%	6.08	9.69	5.11	28,12,145
Jul 2015BSE close	5.60	+49.3%	4.05	7.09	3.77	6,26,019
Jun 2015BSE close	3.75	−7.4%	4.00	4.39	3.32	1,43,065
May 2015BSE close	4.05	−15.4%	5.39	5.40	3.83	95,776
Apr 2015BSE close	4.79	+25.4%	4.20	5.86	3.50	3,97,226
Mar 2015BSE close	3.82	−9.0%	4.38	4.80	3.08	5,12,368
Feb 2015BSE close	4.20	+1.0%	3.90	4.78	3.75	1,95,808
Jan 2015BSE close	4.16	−12.2%	4.51	5.00	3.60	1,62,494
Dec 2014BSE close	4.74	−6.0%	4.82	5.47	3.90	2,25,832
Nov 2014BSE close	5.04	−8.0%	5.75	6.03	4.80	2,70,213
Oct 2014BSE close	5.48	+6.6%	5.02	5.48	4.43	2,08,142
Sep 2014BSE close	5.14	+22.7%	4.20	7.21	4.20	4,63,237
Aug 2014BSE close	4.19	−3.7%	4.35	4.57	3.75	1,88,859
Jul 2014BSE close	4.35	−18.5%	5.25	5.68	4.00	1,71,186
Jun 2014BSE close	5.34	+13.6%	4.93	6.99	4.93	5,67,958
May 2014BSE close	4.70	+62.1%	2.86	4.70	2.36	3,10,089
Apr 2014BSE close	2.90	+22.4%	2.48	3.15	2.26	1,25,102
Mar 2014BSE close	2.37	−18.6%	2.83	3.04	2.27	1,02,156
Feb 2014BSE close	2.91	−2.3%	2.84	3.59	2.76	1,14,095
Jan 2014BSE close	2.98	+19.2%	2.54	3.20	2.33	1,08,542
Dec 2013BSE close	2.50	+3.7%	2.38	2.50	2.02	44,405
Nov 2013BSE close	2.41	+37.7%	1.70	2.90	1.67	1,15,963
Oct 2013BSE close	1.75	+1.2%	1.75	1.85	1.62	42,278
Sep 2013BSE close	1.73	−3.9%	1.80	2.03	1.65	23,773
Aug 2013BSE close	1.80	+2.9%	1.70	1.86	1.57	45,539
Jul 2013BSE close	1.75	−21.2%	2.15	2.57	1.75	49,954
Jun 2013BSE close	2.22	−8.3%	2.50	3.10	2.21	35,136
May 2013BSE close	2.42	−1.2%	2.36	2.90	2.29	32,051
Apr 2013BSE close	2.45	−3.9%	2.67	3.13	2.31	56,143
Mar 2013BSE close	2.55	−20.3%	3.10	3.43	2.29	1,28,575
Feb 2013BSE close	3.20	−13.0%	3.63	3.99	3.16	95,163
Jan 2013BSE close	3.68	−11.3%	4.15	4.35	3.66	1,13,102
Dec 2012BSE close	4.15	−3.9%	4.25	4.50	3.95	1,46,692
Nov 2012BSE close	4.32	−22.9%	5.74	5.88	4.15	1,93,587
Oct 2012BSE close	5.60	+40.0%	3.95	5.94	3.91	2,75,371
Sep 2012BSE close	4.00	+2.8%	3.92	4.30	3.73	1,31,039
Aug 2012BSE close	3.89	−13.2%	4.68	4.89	3.81	1,08,514
Jul 2012BSE close	4.48	+20.4%	3.60	6.58	3.60	3,27,721
Jun 2012BSE close	3.72	−2.6%	3.72	3.99	3.50	74,469
May 2012BSE close	3.82	−3.3%	4.24	4.25	3.56	1,39,398
Apr 2012BSE close	3.95	−0.8%	4.10	4.72	3.60	74,820
Mar 2012BSE close	3.98	−16.0%	4.76	5.00	3.85	1,33,717
Feb 2012BSE close	4.74	−7.1%	5.20	5.30	4.37	1,40,000
Jan 2012BSE close	5.10	+28.1%	3.81	5.19	3.76	1,37,536
Dec 2011BSE close	3.98	−6.4%	4.39	4.46	3.62	94,637
Nov 2011BSE close	4.25	−16.8%	5.33	5.65	3.88	1,50,168
Oct 2011BSE close	5.11	−10.4%	5.54	5.95	4.97	1,59,083
Sep 2011BSE close	5.70	−2.6%	5.99	6.47	5.54	1,44,220
Aug 2011BSE close	5.85	−22.1%	7.36	7.94	4.96	4,00,411
Jul 2011BSE close	7.51	+2.6%	7.30	8.64	7.05	3,32,084
Jun 2011BSE close	7.32	−13.8%	8.50	8.84	6.61	2,16,359
May 2011BSE close	8.49	+14.0%	7.27	8.49	6.35	3,31,222
Apr 2011BSE close	7.45	+14.6%	6.31	8.31	6.31	2,25,306
Mar 2011BSE close	6.50	−0.9%	6.35	6.95	6.00	3,18,638
Feb 2011BSE close	6.56	−15.1%	9.24	9.27	6.41	1,29,937
Jan 2011BSE close	7.73	−7.5%	8.40	8.98	7.32	2,43,859
Dec 2010BSE close	8.36	−17.1%	10.30	10.99	7.30	15,52,718
Nov 2010BSE close	10.08	+0.8%	10.01	13.35	9.25	18,18,587
Oct 2010BSE close	10.00	−6.5%	10.90	11.06	9.81	6,99,510
Sep 2010BSE close	10.69	+1.1%	10.79	11.70	10.45	7,42,224
Aug 2010BSE close	10.57	−6.6%	11.68	13.25	10.50	13,07,394
Jul 2010BSE close	11.32	−2.2%	11.36	13.00	11.15	15,94,715
Jun 2010BSE close	11.57	+14.7%	9.85	12.69	9.60	14,23,128
May 2010BSE close	10.09	−8.9%	11.87	11.87	9.60	4,79,453
Apr 2010BSE close	11.08	+2.9%	10.10	12.75	10.10	10,51,232
Mar 2010BSE close	10.77	−3.1%	11.93	12.20	10.00	8,50,415
Feb 2010BSE close	11.12	−8.9%	12.90	14.05	10.71	6,84,841
Jan 2010BSE close	12.20	−6.3%	13.55	15.00	11.30	33,73,892
Dec 2009BSE close	13.02	+8.4%	12.32	15.55	10.30	27,37,725
Nov 2009BSE close	12.01	+0.1%	12.00	13.94	10.85	12,12,296
Oct 2009BSE close	12.00	−12.3%	13.55	16.05	11.63	23,76,498
Sep 2009BSE close	13.69	+2.9%	12.60	14.91	12.00	9,35,540
Aug 2009BSE close	13.30	+9.1%	11.95	13.47	10.35	3,50,272
Jul 2009BSE close	12.19	−2.1%	12.90	14.70	9.60	2,95,057
Jun 2009BSE close	12.45	−20.8%	16.00	16.80	12.35	6,68,461
May 2009BSE close	15.72	+52.9%	10.78	16.45	9.84	6,83,787
Apr 2009BSE close	10.28	+26.9%	8.45	11.49	8.02	4,60,490
Mar 2009BSE close	8.10	+4.8%	7.51	8.94	7.07	2,61,013
Feb 2009BSE close	7.73	−0.3%	7.60	8.89	7.25	1,69,614
Jan 2009BSE close	7.75	−14.4%	9.44	11.10	7.31	3,42,860
Dec 2008BSE close	9.05	+38.0%	6.25	10.42	6.25	21,03,669
Nov 2008BSE close	6.56	−18.0%	8.00	9.26	6.46	3,33,875
Oct 2008BSE close	8.00	−27.6%	11.10	12.25	6.81	46,41,664
Sep 2008BSE close	11.05	−33.8%	16.35	17.60	10.15	4,29,666
Aug 2008BSE close	16.70	−6.4%	17.95	19.80	16.20	16,80,537
Jul 2008BSE close	17.85	−0.8%	17.50	20.15	15.65	6,03,220
Jun 2008BSE close	18.00	−34.4%	27.00	28.00	18.00	9,38,426
May 2008BSE close	27.45	−25.0%	36.25	38.00	26.00	3,97,083
Apr 2008BSE close	36.60	+41.6%	27.10	45.95	27.00	14,41,997
Mar 2008BSE close	25.85	−32.2%	39.00	39.25	21.80	12,17,370
Feb 2008BSE close	38.10	+0.1%	38.05	48.40	37.50	20,62,910
Jan 2008BSE close	38.05	−15.1%	47.00	54.20	29.85	42,04,686
Dec 2007BSE close	44.80	+10.3%	42.60	45.70	37.70	31,15,053
Nov 2007BSE close	40.60	+2.9%	37.80	40.70	32.60	16,63,671
Oct 2007BSE close	39.45	−15.8%	48.95	49.00	34.25	30,74,898
Sep 2007BSE close	46.85	+25.3%	37.90	57.10	32.15	54,27,235
Aug 2007BSE close	37.40	+89.4%	19.40	39.20	19.25	70,34,806
Jul 2007BSE close	19.75	+23.4%	15.20	24.75	15.20	82,78,029
Jun 2007BSE close	16.00	+13.4%	13.75	17.25	13.70	19,99,249
May 2007BSE close	14.11	+6.7%	13.03	19.08	12.65	22,17,736
Apr 2007BSE close	13.22	+6.8%	12.01	14.50	12.00	15,69,469
Mar 2007BSE close	12.38	−5.3%	12.70	13.62	11.71	10,05,647
Feb 2007BSE close	13.07	−11.1%	15.44	17.65	12.20	24,83,305
Jan 2007BSE close	14.71	–	13.00	14.71	12.50	18,90,027

₹ 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
30 Oct 2026	35.31	35.75	34.50	34.99	35.00	17,807
29 Oct 2026	34.75	35.95	34.56	35.31	35.29	3,556
28 Oct 2026	34.89	35.85	34.89	35.53	35.29	17,843
27 Oct 2026	34.21	35.94	34.00	34.91	34.88	62,146
26 Oct 2026	34.65	35.99	33.50	35.56	35.14	28,686
23 Oct 2026	36.50	36.50	34.62	34.65	35.13	46,405
22 Oct 2026	36.10	37.00	36.10	36.44	36.58	22,737
21 Oct 2026	38.98	38.98	36.59	36.65	37.06	32,710
19 Oct 2026	38.20	39.00	37.65	38.51	38.62	50,348
16 Oct 2026	37.80	38.35	36.51	37.79	37.42	38,651
15 Oct 2026	38.80	39.09	37.10	37.85	37.70	19,688
14 Oct 2026	38.30	39.20	38.30	38.93	38.61	24,542
13 Oct 2026	38.75	38.94	38.30	38.42	38.63	45,122
12 Oct 2026	40.49	40.49	38.60	38.75	39.09	61,744
9 Oct 2026	41.08	41.08	39.00	40.59	40.00	53,866
8 Oct 2026	40.47	42.00	39.50	40.27	40.72	32,501
7 Oct 2026	38.55	40.47	38.11	40.47	39.86	55,446
6 Oct 2026	38.10	39.50	37.55	38.55	38.50	41,880
5 Oct 2026	38.49	38.88	36.70	37.97	37.58	60,118
1 Oct 2026	39.00	39.46	37.58	37.89	38.29	58,255
30 Sep 2026	39.50	40.94	39.00	39.54	39.76	57,944
29 Sep 2026	39.28	39.80	38.11	39.04	39.01	31,254

Prices in ₹ per share as traded, not adjusted.