Andrew Yule & Company share price history

NSE: ANDREWYUBSE: 526173Agricultural Food & other ProductsSmall Cap

Andrew Yule & Company Limited · Face value ₹2 · Listed Jan 1994

₹22.76₹0.22 (0.98%)BSE ₹22.83

Share price at the NSE close on 29 Oct 2026. Previous close ₹22.54.

29 Oct: open ₹22.54, high ₹22.97, low ₹22.30

52-week range of BSE trades to 29 Oct 2026

₹15.50Low, 30 Mar 2026₹32.75High, 28 Jul 2026

Market cap: ₹1,113 Cr1,434th largest listed
P/E: Lossover the last 12 months
P/B: 3.42
Dividend yield: Nonein the last 12 months
ROE: −12.5%
ROCE: −19.6%
Debt to equity: 0.37
Volume, NSE: 27,76378.2% delivered

Andrew Yule & Company share price by year, month and day

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

Andrew Yule & Company's share price is on record from 2 Jan 2007, when it closed at ₹22.30, to 29 Oct 2026. Its highest close was ₹91.55 on 19 Jan 2010 and its lowest ₹6.57 on 24 Mar 2020. 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	22.76	−1.2%	31.00	15.65	23.29	32.75	15.50	3,75,86,290
2025BSE close	23.04	−41.1%	41.18	22.60	39.38	43.00	22.00	3,92,68,291
2024BSE close	39.14	−3.1%	63.85	34.30	41.30	68.88	33.50	18,71,49,697
2023BSE close	40.41	+44.6%	40.41	19.00	28.30	41.15	18.80	19,69,47,287
2022	27.95	+6.9%	32.65	19.00	27.80	33.70	18.25	11,78,34,912
2021BSE close	26.15	+53.3%	32.70	16.15	17.05	33.90	16.00	15,84,39,389
2020BSE close	17.06	+20.6%	18.16	6.57	14.40	18.50	6.04	3,07,50,722
2019BSE close	14.15	−34.5%	21.85	10.78	21.80	22.60	10.41	1,60,44,598
2018BSE close	21.60	−43.6%	46.00	18.00	38.70	46.85	17.90	5,76,29,139
2017BSE close	38.30	+71.7%	40.05	23.35	22.40	40.90	22.00	9,26,60,086
2016BSE close	22.30	−28.6%	31.80	18.35	31.70	33.15	18.15	5,85,50,139
2015BSE close	31.25	+14.3%	32.55	17.70	27.90	33.85	17.60	8,36,13,037
2014BSE close	27.35	+95.2%	32.20	11.95	15.00	33.00	11.70	5,99,61,328
2013BSE close	14.01	−24.3%	21.85	8.29	18.95	22.70	7.60	1,00,33,353
2012BSE close	18.50	+27.1%	26.60	14.42	14.90	28.85	14.00	2,44,21,498
2011BSE close	14.55	−58.2%	36.00	13.45	35.40	37.15	12.30	1,53,15,602
2010BSE close	34.85	−40.4%	91.55	30.70	59.60	99.70	29.50	13,21,90,542
2009BSE close	58.50	+149.5%	64.25	18.00	23.50	71.00	15.25	77,17,566
2008BSE close	23.45	−71.5%	90.60	18.15	86.50	95.00	17.50	58,33,779
2007BSE close	82.40	–	82.40	21.60	22.50	82.70	20.15	93,70,461

₹ 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	22.76	−12.5%	25.53	26.28	21.35	14,24,200
Sep 2026	26.02	−6.7%	27.89	28.99	25.05	20,06,390
Aug 2026BSE close	27.89	+0.3%	28.30	30.49	24.51	26,64,460
Jul 2026BSE close	27.81	−0.2%	27.90	32.75	23.50	73,34,933
Jun 2026BSE close	27.86	+12.0%	24.82	31.50	22.61	61,78,217
May 2026BSE close	24.88	−3.9%	26.49	29.80	23.99	43,43,863
Apr 2026BSE close	25.88	+65.4%	16.55	28.50	16.02	71,44,429
Mar 2026BSE close	15.65	−24.2%	20.60	20.60	15.50	32,14,819
Feb 2026BSE close	20.64	−3.2%	21.90	22.89	20.45	13,76,590
Jan 2026BSE close	21.33	−7.4%	23.29	23.83	20.24	18,98,389
Dec 2025BSE close	23.04	−6.4%	24.61	25.00	22.00	18,77,197
Nov 2025BSE close	24.61	−7.7%	26.17	26.91	23.70	14,37,555
Oct 2025BSE close	26.66	+2.2%	26.37	27.90	25.45	28,96,654
Sep 2025BSE close	26.08	−2.0%	26.25	28.80	25.84	33,94,339
Aug 2025BSE close	26.60	−9.6%	29.50	30.30	25.52	22,54,086
Jul 2025BSE close	29.41	−7.6%	31.32	32.00	27.67	20,57,460
Jun 2025BSE close	31.83	+2.0%	30.70	36.50	29.56	53,77,787
May 2025BSE close	31.22	+12.4%	27.77	34.20	25.05	38,79,494
Apr 2025BSE close	27.77	+7.9%	25.75	30.29	22.65	30,42,144
Mar 2025BSE close	25.74	−13.9%	30.49	30.94	25.15	57,10,866
Feb 2025BSE close	29.91	−21.9%	38.30	39.48	29.25	21,55,371
Jan 2025BSE close	38.30	−2.1%	39.38	43.00	35.90	51,85,338
Dec 2024BSE close	39.14	−3.7%	40.66	44.35	36.25	33,27,111
Nov 2024BSE close	40.66	−0.3%	41.00	41.99	37.51	31,81,431
Oct 2024BSE close	40.80	−9.5%	45.06	49.04	37.22	87,22,225
Sep 2024BSE close	45.06	−16.6%	53.06	54.55	43.26	67,26,621
Aug 2024BSE close	54.05	−9.4%	59.51	65.65	50.00	2,02,67,375
Jul 2024BSE close	59.66	+34.7%	44.49	61.83	42.75	3,71,26,860
Jun 2024BSE close	44.29	+13.1%	42.34	46.90	34.79	1,10,33,804
May 2024BSE close	39.15	−13.0%	44.60	45.30	38.00	53,51,287
Apr 2024BSE close	44.98	+29.3%	35.34	49.20	35.00	85,80,038
Mar 2024BSE close	34.79	−17.0%	42.70	45.44	33.50	88,42,343
Feb 2024BSE close	41.91	−24.4%	55.98	68.88	40.88	2,76,25,408
Jan 2024BSE close	55.46	+37.2%	41.30	57.55	37.20	4,63,65,194
Dec 2023BSE close	40.41	+37.5%	29.79	41.15	29.60	2,41,74,364
Nov 2023BSE close	29.38	−5.7%	31.00	33.90	29.18	55,01,705
Oct 2023BSE close	31.14	−11.9%	35.30	40.70	29.40	3,64,73,690
Sep 2023	35.35	+30.0%	27.10	39.80	27.10	7,35,79,023
Aug 2023	27.20	+3.6%	26.50	28.70	24.60	1,63,45,557
Jul 2023	26.25	+11.0%	23.65	26.70	23.40	1,06,58,773
Jun 2023	23.65	+4.9%	22.40	25.60	22.25	69,44,300
May 2023	22.55	+2.7%	22.00	25.50	22.00	71,25,450
Apr 2023	21.95	+8.4%	20.45	22.60	20.15	29,71,518
Mar 2023	20.25	−5.4%	21.60	23.00	18.80	43,77,824
Feb 2023	21.40	−12.5%	24.60	25.15	20.50	27,09,493
Jan 2023	24.45	−12.5%	28.30	28.90	22.95	60,85,590
Dec 2022	27.95	−0.2%	28.40	33.70	23.45	3,98,07,874
Nov 2022	28.00	+39.3%	20.00	29.00	19.65	1,62,98,292
Oct 2022	20.10	−0.5%	20.35	20.80	19.25	18,91,643
Sep 2022	20.20	−8.4%	21.85	23.50	19.80	34,57,040
Aug 2022	22.05	+6.0%	21.10	23.00	20.45	42,30,409
Jul 2022	20.80	−1.2%	20.85	21.85	20.05	20,96,697
Jun 2022	21.05	−5.8%	22.35	22.90	18.25	26,26,562
May 2022	22.35	−13.7%	25.50	26.95	20.30	51,59,074
Apr 2022	25.90	+28.2%	20.85	29.90	20.60	2,06,89,303
Mar 2022	20.20	−5.8%	21.30	22.70	19.35	51,82,799
Feb 2022	21.45	−15.9%	25.50	26.85	20.15	38,27,769
Jan 2022	25.50	−2.5%	27.80	29.45	24.80	1,25,67,450
Dec 2021	26.15	+18.3%	22.40	28.00	21.65	1,05,85,885
Nov 2021	22.10	−8.3%	24.20	25.30	21.55	31,66,486
Oct 2021	24.10	−2.6%	24.25	29.60	23.75	81,71,877
Sep 2021	24.75	0.0%	25.50	25.90	23.75	25,61,423
Aug 2021BSE close	24.75	−16.7%	29.75	30.90	22.80	40,21,895
Jul 2021BSE close	29.70	+8.0%	27.05	33.00	26.40	2,09,27,031
Jun 2021BSE close	27.50	−6.5%	30.00	33.90	27.35	3,09,13,852
May 2021BSE close	29.40	+36.4%	21.25	31.45	20.50	3,74,19,963
Apr 2021BSE close	21.55	+9.1%	20.00	25.35	19.50	1,61,03,396
Mar 2021BSE close	19.75	−13.8%	23.45	25.90	18.65	1,23,81,119
Feb 2021BSE close	22.90	+38.4%	16.65	23.90	16.00	79,00,411
Jan 2021BSE close	16.55	−3.0%	17.05	19.80	16.05	42,86,051
Dec 2020BSE close	17.06	+15.0%	15.19	18.50	15.01	71,22,036
Nov 2020BSE close	14.83	+18.7%	12.60	15.33	12.05	21,97,156
Oct 2020BSE close	12.49	−1.7%	12.98	13.45	12.02	7,90,982
Sep 2020BSE close	12.70	−14.1%	14.50	14.89	12.42	11,00,054
Aug 2020BSE close	14.78	+9.8%	13.46	17.25	13.11	49,28,265
Jul 2020BSE close	13.46	+12.2%	12.00	15.30	11.85	45,46,416
Jun 2020BSE close	12.00	+29.6%	9.30	13.79	9.30	36,29,268
May 2020BSE close	9.26	−8.6%	10.40	10.40	8.91	5,67,247
Apr 2020BSE close	10.13	+31.4%	8.25	11.39	7.80	12,96,783
Mar 2020BSE close	7.71	−30.2%	11.95	12.00	6.04	18,57,320
Feb 2020BSE close	11.05	−25.9%	15.39	15.39	10.95	9,67,649
Jan 2020BSE close	14.91	+5.4%	14.40	16.85	13.71	17,47,546
Dec 2019BSE close	14.15	−8.1%	15.25	15.80	13.25	10,01,522
Nov 2019BSE close	15.40	−5.2%	16.50	16.80	14.30	14,86,871
Oct 2019BSE close	16.25	+19.5%	13.51	18.00	11.66	27,40,553
Sep 2019BSE close	13.60	+15.1%	11.91	15.40	11.30	10,60,102
Aug 2019BSE close	11.82	−6.6%	12.50	13.17	10.41	7,51,073
Jul 2019BSE close	12.65	−26.2%	17.30	17.45	12.30	5,46,856
Jun 2019BSE close	17.15	−5.8%	18.10	18.80	15.70	6,83,939
May 2019BSE close	18.20	+2.0%	17.70	20.15	15.60	11,34,069
Apr 2019BSE close	17.85	−6.5%	19.10	19.65	17.70	7,51,657
Mar 2019BSE close	19.10	+14.0%	17.30	20.45	17.00	24,09,470
Feb 2019BSE close	16.75	−12.3%	19.05	19.55	16.40	13,86,631
Jan 2019BSE close	19.10	−11.6%	21.80	22.60	18.00	20,91,855
Dec 2018BSE close	21.60	−2.3%	22.50	24.45	20.30	30,21,259
Nov 2018BSE close	22.10	−4.9%	23.05	25.20	21.20	22,84,566
Oct 2018BSE close	23.25	+16.3%	20.00	25.65	17.90	53,70,577
Sep 2018BSE close	20.00	−21.9%	25.95	27.25	19.55	22,18,216
Aug 2018BSE close	25.60	+6.9%	23.60	27.30	23.25	38,07,112
Jul 2018BSE close	23.95	+1.7%	23.15	25.40	21.90	16,97,760
Jun 2018BSE close	23.55	−8.5%	25.40	30.75	22.00	68,09,530
May 2018BSE close	25.75	−12.1%	29.15	29.70	23.25	28,47,404
Apr 2018BSE close	29.30	+2.6%	28.90	32.65	28.55	39,61,456
Mar 2018BSE close	28.55	−8.6%	31.25	32.80	27.25	39,84,182
Feb 2018BSE close	31.25	−4.6%	32.60	35.40	26.20	39,11,114
Jan 2018BSE close	32.75	−14.5%	38.70	46.85	32.25	1,77,15,963
Dec 2017BSE close	38.30	+10.9%	35.25	40.40	31.00	1,11,74,910
Nov 2017BSE close	34.55	+14.0%	30.70	36.85	30.40	1,55,66,245
Oct 2017BSE close	30.30	−1.1%	31.20	33.00	29.35	38,27,625
Sep 2017BSE close	30.65	+16.1%	26.50	36.80	26.30	1,34,75,609
Aug 2017BSE close	26.40	−9.4%	29.50	29.90	23.55	19,08,370
Jul 2017BSE close	29.15	−5.8%	31.95	32.45	28.80	46,55,045
Jun 2017BSE close	30.95	−6.4%	33.30	34.80	28.25	34,92,341
May 2017BSE close	33.05	+0.2%	33.40	40.90	31.05	1,21,77,122
Apr 2017BSE close	33.00	+20.2%	27.75	33.90	27.65	1,21,39,712
Mar 2017BSE close	27.45	+14.9%	23.90	28.00	23.15	41,40,654
Feb 2017BSE close	23.90	−5.9%	26.00	28.20	23.75	42,07,097
Jan 2017BSE close	25.40	+13.9%	22.40	27.35	22.00	58,95,356
Dec 2016BSE close	22.30	−1.5%	22.55	25.40	21.45	48,51,844
Nov 2016BSE close	22.65	0.0%	22.90	24.75	18.20	44,51,848
Oct 2016BSE close	22.65	+7.9%	21.35	24.20	21.10	46,67,353
Sep 2016BSE close	21.00	−4.5%	22.05	24.15	20.50	32,59,864
Aug 2016BSE close	22.00	−1.8%	22.70	22.90	20.50	27,38,218
Jul 2016BSE close	22.40	+0.9%	22.70	23.90	21.55	35,39,079
Jun 2016BSE close	22.20	+5.7%	21.35	24.20	20.40	39,16,143
May 2016BSE close	21.00	−5.0%	21.65	22.50	20.70	17,78,006
Apr 2016BSE close	22.10	+3.5%	21.30	25.45	21.15	44,38,475
Mar 2016BSE close	21.35	+16.3%	18.75	23.40	18.15	50,55,991
Feb 2016BSE close	18.35	−25.4%	24.70	25.40	18.15	42,63,932
Jan 2016BSE close	24.60	−21.3%	31.70	33.15	23.20	1,55,89,386
Dec 2015BSE close	31.25	+29.4%	24.50	33.85	23.05	2,28,96,347
Nov 2015BSE close	24.15	+4.8%	23.10	25.40	21.50	33,21,740
Oct 2015BSE close	23.05	−2.5%	23.80	25.80	23.00	37,57,489
Sep 2015BSE close	23.65	+15.6%	20.00	26.90	18.75	54,53,099
Aug 2015BSE close	20.45	−23.4%	28.70	31.00	18.20	1,53,61,002
Jul 2015BSE close	26.70	+40.2%	19.25	26.70	18.40	2,09,94,111
Jun 2015BSE close	19.05	−2.3%	20.10	21.80	17.75	15,15,758
May 2015BSE close	19.50	+3.7%	18.70	19.85	17.60	7,40,499
Apr 2015BSE close	18.80	−12.1%	21.50	22.95	18.05	21,67,043
Mar 2015BSE close	21.40	−8.0%	23.40	27.00	18.25	32,35,311
Feb 2015BSE close	23.25	−8.8%	25.75	26.65	22.20	18,85,715
Jan 2015BSE close	25.50	−6.8%	27.90	28.90	25.30	22,84,923
Dec 2014BSE close	27.35	−10.3%	31.00	32.40	25.50	38,20,359
Nov 2014BSE close	30.50	+10.5%	28.00	32.50	27.10	56,89,588
Oct 2014BSE close	27.60	0.0%	28.00	28.75	25.10	18,46,724
Sep 2014BSE close	27.60	+25.5%	22.95	33.00	21.60	1,04,94,243
Aug 2014BSE close	22.00	−4.3%	22.95	25.50	20.45	26,71,496
Jul 2014BSE close	23.00	−16.8%	28.80	28.80	22.05	21,93,216
Jun 2014BSE close	27.65	+24.9%	22.50	29.80	22.00	1,09,32,971
May 2014BSE close	22.14	+58.8%	14.85	23.65	12.50	1,90,96,413
Apr 2014BSE close	13.94	+4.1%	13.60	16.45	12.77	15,84,153
Mar 2014BSE close	13.39	+9.8%	12.70	13.90	11.70	8,66,390
Feb 2014BSE close	12.19	+0.5%	11.80	13.15	11.80	3,14,262
Jan 2014BSE close	12.13	−13.4%	15.00	15.00	11.85	4,51,513
Dec 2013BSE close	14.01	+18.7%	12.50	15.90	11.80	17,29,129
Nov 2013BSE close	11.80	+5.4%	11.45	13.99	10.75	6,31,747
Oct 2013BSE close	11.20	+6.6%	11.25	12.00	9.55	3,81,750
Sep 2013BSE close	10.51	+25.0%	8.49	11.70	8.31	4,18,086
Aug 2013BSE close	8.41	+0.1%	8.40	10.71	7.60	5,58,633
Jul 2013BSE close	8.40	−11.5%	9.60	12.00	8.20	6,41,178
Jun 2013BSE close	9.49	−28.0%	13.50	13.90	8.90	6,49,518
May 2013BSE close	13.18	−1.6%	13.45	15.40	12.75	6,71,061
Apr 2013BSE close	13.39	−1.9%	13.70	15.00	12.45	3,85,605
Mar 2013BSE close	13.65	−13.9%	16.00	16.80	11.35	6,16,728
Feb 2013BSE close	15.85	−17.7%	19.25	19.75	15.50	5,60,264
Jan 2013BSE close	19.25	+4.1%	18.95	22.70	18.45	27,89,654
Dec 2012BSE close	18.50	−9.8%	20.60	21.50	18.40	10,96,646
Nov 2012BSE close	20.50	+4.9%	20.50	21.90	19.25	13,75,928
Oct 2012BSE close	19.55	−4.9%	20.80	21.60	19.25	11,79,800
Sep 2012BSE close	20.55	+6.2%	19.40	21.60	19.30	11,70,040
Aug 2012BSE close	19.35	−6.1%	20.75	23.75	19.00	24,52,060
Jul 2012BSE close	20.60	−5.3%	21.75	24.10	20.15	20,90,324
Jun 2012BSE close	21.75	+13.6%	19.45	23.45	18.00	18,51,612
May 2012BSE close	19.15	−15.5%	23.50	23.50	18.45	9,03,679
Apr 2012BSE close	22.65	−1.7%	24.10	27.50	21.00	32,49,042
Mar 2012BSE close	23.05	−1.1%	23.65	24.65	19.00	21,50,799
Feb 2012BSE close	23.30	+13.6%	20.60	28.85	20.35	40,60,888
Jan 2012BSE close	20.51	+41.0%	14.90	22.70	14.00	28,40,680
Dec 2011BSE close	14.55	−12.1%	16.80	17.45	12.30	5,29,461
Nov 2011BSE close	16.55	−16.4%	19.80	22.00	15.60	6,65,773
Oct 2011BSE close	19.80	+3.7%	18.60	20.25	18.05	3,22,941
Sep 2011BSE close	19.10	+1.1%	19.80	23.30	17.70	6,41,031
Aug 2011BSE close	18.90	−16.7%	22.55	23.00	17.10	5,45,474
Jul 2011BSE close	22.70	−1.5%	22.95	25.40	22.20	5,99,020
Jun 2011BSE close	23.05	−6.3%	24.95	25.70	21.10	5,82,616
May 2011BSE close	24.60	−11.5%	28.45	29.10	23.40	9,50,690
Apr 2011BSE close	27.80	+9.4%	25.50	31.90	25.40	32,93,658
Mar 2011BSE close	25.40	−3.2%	26.30	28.20	24.60	26,42,191
Feb 2011BSE close	26.25	−9.2%	29.55	34.00	23.65	21,50,778
Jan 2011BSE close	28.90	−17.1%	35.40	37.15	28.30	23,91,969
Dec 2010BSE close	34.85	+3.4%	34.00	37.95	29.50	43,36,967
Nov 2010BSE close	33.70	−14.7%	39.90	41.55	29.80	59,14,259
Oct 2010BSE close	39.50	+1.8%	39.80	44.50	38.00	88,90,409
Sep 2010BSE close	38.80	+2.0%	38.25	44.35	38.10	1,29,84,322
Aug 2010BSE close	38.05	+4.5%	36.75	47.75	35.65	3,68,44,918
Jul 2010BSE close	36.40	−7.8%	39.00	41.80	33.40	1,51,91,011
Jun 2010BSE close	39.50	+9.9%	36.45	40.35	31.50	1,45,84,542
May 2010BSE close	35.95	−13.9%	41.60	43.50	31.50	57,39,207
Apr 2010BSE close	41.75	−4.1%	44.80	46.55	41.15	75,00,661
Mar 2010BSE close	43.55	−14.4%	51.95	55.75	41.05	61,59,421
Feb 2010BSE close	50.85	−25.2%	67.40	71.40	49.05	43,44,603
Jan 2010BSE close	68.00	+16.2%	59.60	99.70	57.50	97,00,222
Dec 2009BSE close	58.50	+5.8%	56.50	64.90	53.10	13,19,349
Nov 2009BSE close	55.30	+11.9%	48.00	71.00	45.05	20,67,082
Oct 2009BSE close	49.40	−15.8%	58.55	63.05	47.80	4,85,116
Sep 2009BSE close	58.65	+8.5%	49.15	65.90	48.20	6,49,257
Aug 2009BSE close	54.05	+13.6%	48.40	54.05	42.00	2,52,073
Jul 2009BSE close	47.60	−15.2%	55.90	61.85	42.50	6,45,205
Jun 2009BSE close	56.15	−5.5%	62.35	65.20	40.50	8,81,656
May 2009BSE close	59.40	+122.9%	27.65	59.40	22.20	6,59,987
Apr 2009BSE close	26.65	+18.2%	23.00	31.00	22.85	2,14,130
Mar 2009BSE close	22.55	+4.4%	22.25	25.90	20.30	2,87,615
Feb 2009BSE close	21.60	+11.6%	21.70	24.95	15.25	1,69,837
Jan 2009BSE close	19.35	−17.5%	23.50	25.00	18.50	86,259
Dec 2008BSE close	23.45	+26.1%	19.00	24.05	17.50	1,11,020
Nov 2008BSE close	18.60	−18.8%	23.90	25.50	18.60	45,054
Oct 2008BSE close	22.90	−31.2%	31.80	33.50	20.95	97,994
Sep 2008BSE close	33.30	−27.6%	44.10	47.90	32.65	1,37,513
Aug 2008BSE close	46.00	−9.6%	50.40	55.50	45.00	3,57,154
Jul 2008BSE close	50.90	+29.2%	40.15	54.95	33.20	7,12,150
Jun 2008BSE close	39.40	−5.9%	41.10	56.50	35.05	14,43,246
May 2008BSE close	41.85	+41.1%	32.00	94.40	32.00	14,17,911
Mar 2008BSE close	29.65	−28.6%	39.50	41.20	25.05	2,55,014
Feb 2008BSE close	41.50	−23.3%	54.25	59.70	40.15	1,32,310
Jan 2008BSE close	54.10	−34.3%	86.50	95.00	50.65	11,24,413
Dec 2007BSE close	82.40	+45.6%	57.00	82.70	57.00	7,78,879
Nov 2007BSE close	56.60	−27.3%	81.70	81.70	54.75	9,44,487
Oct 2007BSE close	77.85	+39.0%	58.80	78.55	55.15	13,38,779
Sep 2007BSE close	56.00	+101.4%	28.60	56.00	28.50	23,48,952
Aug 2007BSE close	27.80	+3.9%	27.40	28.45	24.55	1,76,920
Jul 2007BSE close	26.75	−2.9%	27.05	29.30	26.00	1,96,191
Jun 2007BSE close	27.55	−6.5%	30.20	36.90	26.00	14,97,806
May 2007BSE close	29.45	+15.0%	25.30	29.45	23.50	3,69,102
Apr 2007BSE close	25.60	+14.5%	24.50	31.80	24.50	4,79,397
Mar 2007BSE close	22.35	−18.9%	27.80	27.95	20.15	2,30,032
Feb 2007BSE close	27.55	+12.0%	24.30	32.00	23.55	5,75,677
Jan 2007BSE close	24.60	–	22.50	28.85	22.00	4,34,239

₹ 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
29 Oct 2026	22.54	22.97	22.30	22.76	22.69	27,763	78.2%
28 Oct 2026	22.60	22.84	22.01	22.54	22.45	42,530	86.8%
27 Oct 2026	22.45	22.83	22.18	22.60	22.40	48,768	81.3%
26 Oct 2026	22.54	22.99	21.80	21.97	22.30	71,072	66.7%
23 Oct 2026	23.00	23.50	21.35	21.63	22.14	83,838	68.9%
22 Oct 2026	23.58	23.95	22.10	22.76	23.06	73,415	61.4%
21 Oct 2026	24.99	24.99	23.20	23.58	23.70	63,995	63.8%
19 Oct 2026	24.84	25.18	24.00	24.51	24.53	58,177	73.7%
16 Oct 2026	24.35	25.77	23.75	24.96	24.83	1,35,134	68.7%
15 Oct 2026	24.35	24.85	23.66	24.01	24.20	32,274	74.6%
14 Oct 2026	23.79	25.00	23.79	24.37	24.51	78,294	52.2%
13 Oct 2026	24.07	24.69	23.36	23.79	24.05	52,297	64.3%
12 Oct 2026	24.30	24.80	23.75	23.84	24.07	47,977	72.7%
9 Oct 2026	24.41	24.70	23.36	24.01	24.00	73,232	83.7%
8 Oct 2026	24.65	24.87	24.16	24.30	24.43	51,601	84.8%
7 Oct 2026	25.00	25.29	24.31	24.63	24.66	1,38,603	86.6%
6 Oct 2026	25.02	25.74	24.12	24.95	24.83	1,04,068	62.1%
5 Oct 2026	25.00	25.90	24.11	25.34	24.97	97,343	39.6%
1 Oct 2026	25.53	26.28	24.10	24.98	25.15	1,43,819	67.7%
30 Sep 2026	25.85	27.90	25.85	26.02	26.26	44,656	67.3%
29 Sep 2026	25.82	26.49	25.05	25.84	25.69	87,815	53.4%
28 Sep 2026	26.61	26.99	25.13	25.81	26.16	1,06,812	58.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
19 May 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
26 May 2008	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 28 Mar 2008), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.