Ansal Buildwell share price history

NSE: ANSALBUBSE: 523007RealtySmall Cap

Ansal Buildwell Limited · Face value ₹10 · Listed Aug 1986

₹85.26₹2.65 (3.01%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹87.91.

28 Oct: open ₹85.51, high ₹87.00, low ₹85.26

52-week range of BSE trades to 26 Oct 2026

₹70.21Low, 7 Aug 2026₹157.70High, 14 Nov 2025

Next results date: the board meets on 14 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹63 Cr3,116th largest listed
P/E: 13.75
P/B: 0.48
Dividend yield: Nonein the last 12 months
ROE: 3.5%
ROCE: 2.6%
Debt to equity: 0.36
Volume, NSE: 48279.7% delivered

Ansal Buildwell share price by year, month and day

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

Ansal Buildwell's share price is on record from 2 Jan 2007, when it closed at ₹178.35, to 28 Oct 2026. Its highest close was ₹220.95 on 6 Sep 2024 and its lowest ₹15.90 on 27 Oct 2008. 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	85.26	−27.7%	128.90	71.31	119.85	135.00	70.21	6,78,944
2025BSE close	117.95	−19.9%	161.75	99.65	141.05	167.80	95.40	6,29,147
2024BSE close	147.30	+57.3%	220.95	94.36	97.00	231.00	92.26	24,46,527
2023BSE close	93.65	+9.7%	103.30	66.92	81.05	110.37	66.65	12,69,868
2022BSE close	85.40	−10.2%	138.45	77.85	92.05	144.75	73.10	16,67,912
2021BSE close	95.05	+101.2%	98.35	37.75	48.70	99.50	35.10	11,79,706
2020BSE close	47.25	+57.8%	52.40	18.00	29.15	54.90	18.00	6,49,675
2019BSE close	29.95	−42.4%	55.90	23.40	43.00	60.00	21.05	3,37,732
2018BSE close	52.00	−42.5%	92.30	45.75	93.90	98.80	44.00	8,08,697
2017BSE close	90.50	+57.3%	108.25	53.10	61.85	109.75	52.55	20,94,296
2016BSE close	57.55	−49.4%	124.30	53.00	111.30	128.00	51.55	14,59,527
2015BSE close	113.80	+101.1%	163.60	57.00	58.00	174.90	55.05	52,62,777
2014BSE close	56.60	+57.2%	75.80	29.70	37.00	78.40	28.50	14,76,002
2013BSE close	36.00	−13.5%	46.90	26.85	42.50	52.85	26.50	2,69,901
2012BSE close	41.60	+22.7%	49.15	34.55	40.00	55.20	31.30	7,92,847
2011BSE close	33.90	−43.3%	62.90	31.25	60.90	63.75	30.00	6,52,958
2010BSE close	59.75	−27.8%	86.35	55.75	84.40	88.95	54.00	36,42,578
2009BSE close	82.80	+289.6%	86.50	18.00	22.40	91.80	16.35	51,81,601
2008BSE close	21.25	−84.2%	142.95	15.90	135.90	147.90	13.75	26,09,639
2007BSE close	134.20	–	178.35	76.80	174.90	180.90	75.00	88,83,222

₹ 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	85.26	−2.8%	88.35	101.00	78.00	28,914
Sep 2026	87.75	+14.0%	85.00	107.50	75.00	3,16,512
Aug 2026BSE close	77.00	+4.4%	73.70	86.49	70.21	44,118
Jul 2026BSE close	73.73	−12.5%	84.31	85.90	73.20	35,440
Jun 2026BSE close	84.31	−14.1%	98.00	102.00	83.50	52,089
May 2026BSE close	98.14	+7.3%	87.00	101.00	87.00	34,720
Apr 2026BSE close	91.43	+12.0%	82.60	108.00	81.50	51,378
Mar 2026BSE close	81.65	−19.5%	99.00	106.45	79.00	28,042
Feb 2026BSE close	101.45	−12.6%	116.25	128.95	98.10	39,708
Jan 2026BSE close	116.05	−1.6%	119.85	135.00	110.60	48,023
Dec 2025BSE close	117.95	−6.1%	124.05	148.00	114.30	34,088
Nov 2025BSE close	125.55	+20.4%	107.95	157.70	100.00	1,75,529
Oct 2025BSE close	104.25	−0.5%	111.70	112.00	95.40	25,569
Sep 2025BSE close	104.75	−6.8%	119.00	119.00	100.00	26,745
Aug 2025BSE close	112.45	−6.3%	124.90	126.95	103.20	29,252
Jul 2025BSE close	120.05	−3.6%	124.40	136.40	116.45	23,034
Jun 2025BSE close	124.50	−4.9%	125.60	148.90	117.00	37,462
May 2025BSE close	130.90	+6.3%	120.75	140.70	105.00	74,879
Apr 2025BSE close	123.20	+20.3%	102.50	138.70	101.35	33,154
Mar 2025BSE close	102.45	−7.1%	112.55	128.80	100.65	75,020
Feb 2025BSE close	110.30	−21.4%	140.25	159.90	110.00	59,826
Jan 2025BSE close	140.25	−4.8%	141.05	167.80	132.35	34,589
Dec 2024BSE close	147.30	−13.5%	178.75	178.75	142.25	1,19,095
Nov 2024BSE close	170.25	−9.2%	186.50	200.80	163.65	19,533
Oct 2024BSE close	187.50	+4.6%	182.25	220.00	165.00	1,16,768
Sep 2024BSE close	179.20	−4.7%	195.00	231.00	175.00	1,25,930
Aug 2024BSE close	188.00	+19.3%	165.50	205.10	148.55	2,55,790
Jul 2024BSE close	157.65	+27.2%	125.75	157.65	120.10	1,28,446
Jun 2024BSE close	123.90	−1.8%	121.20	129.85	109.00	82,439
May 2024BSE close	126.15	−15.9%	150.00	154.90	126.15	1,39,512
Apr 2024BSE close	149.95	+3.4%	141.50	170.70	140.00	1,39,149
Mar 2024BSE close	145.00	−18.2%	180.75	191.75	141.40	1,02,314
Feb 2024BSE close	177.25	+20.5%	145.00	177.25	114.00	1,95,730
Jan 2024BSE close	147.05	+57.0%	97.00	161.00	92.26	10,21,821
Dec 2023BSE close	93.65	−2.0%	98.00	110.37	91.01	3,52,952
Nov 2023BSE close	95.60	+23.5%	77.43	105.80	77.00	3,42,685
Oct 2023BSE close	77.43	−4.9%	81.43	84.99	76.05	41,822
Sep 2023BSE close	81.43	+6.0%	78.98	86.00	75.00	1,07,012
Aug 2023BSE close	76.82	+2.4%	73.20	82.00	69.05	60,360
Jul 2023BSE close	75.05	+2.4%	73.44	79.27	66.65	41,347
Jun 2023BSE close	73.28	+0.9%	76.90	79.90	71.55	50,000
May 2023BSE close	72.60	+0.8%	74.00	82.90	69.00	43,674
Apr 2023BSE close	72.00	+0.6%	69.25	79.00	67.66	21,733
Mar 2023BSE close	71.57	−3.3%	72.55	81.65	66.65	1,55,103
Feb 2023BSE close	74.00	−8.1%	80.05	92.50	70.55	33,170
Jan 2023BSE close	80.50	−5.7%	81.05	89.95	76.00	20,010
Dec 2022BSE close	85.40	−2.7%	90.00	94.00	73.50	33,259
Nov 2022BSE close	87.80	−17.0%	99.75	108.00	81.15	51,556
Oct 2022BSE close	105.75	+18.8%	84.10	112.00	82.20	2,18,134
Sep 2022BSE close	89.05	+1.0%	98.40	99.35	84.05	50,753
Aug 2022BSE close	88.20	−6.1%	100.00	100.00	84.55	46,920
Jul 2022BSE close	93.90	+14.9%	81.70	113.90	73.10	1,45,279
Jun 2022BSE close	81.70	−10.5%	99.75	99.75	77.00	54,251
May 2022BSE close	91.25	−6.9%	95.50	109.90	84.10	63,432
Apr 2022BSE close	98.00	+3.6%	90.20	114.95	90.20	1,04,912
Mar 2022BSE close	94.55	+3.9%	91.00	105.00	84.20	1,23,108
Feb 2022BSE close	91.00	−27.8%	129.95	144.75	77.10	3,63,628
Jan 2022BSE close	126.10	+32.7%	92.05	139.90	92.05	4,12,680
Dec 2021BSE close	95.05	+11.8%	83.00	99.50	81.20	1,57,548
Nov 2021BSE close	85.00	+11.1%	71.10	99.40	70.15	2,77,990
Oct 2021BSE close	76.50	+13.3%	67.50	85.00	65.00	82,330
Sep 2021BSE close	67.50	+2.2%	66.00	68.00	57.50	46,910
Aug 2021BSE close	66.05	−17.6%	83.85	83.95	57.20	68,473
Jul 2021BSE close	80.15	+31.3%	71.45	89.95	60.15	2,24,605
Jun 2021BSE close	61.05	+30.0%	47.00	61.05	45.15	83,522
May 2021BSE close	46.95	+17.4%	44.75	55.00	40.20	35,605
Apr 2021BSE close	40.00	−5.2%	41.15	45.80	35.10	19,064
Mar 2021BSE close	42.20	−5.0%	45.80	52.00	40.00	70,916
Feb 2021BSE close	44.40	+0.5%	45.00	53.25	39.90	79,640
Jan 2021BSE close	44.20	−6.5%	48.70	51.00	39.45	33,103
Dec 2020BSE close	47.25	+43.2%	34.95	54.90	34.95	1,47,262
Nov 2020BSE close	33.00	+17.6%	27.30	37.95	25.70	68,165
Oct 2020BSE close	28.05	+18.4%	23.25	33.35	21.45	66,009
Sep 2020BSE close	23.70	−6.5%	24.55	27.90	20.00	61,707
Aug 2020BSE close	25.35	+12.2%	24.45	33.95	19.60	86,550
Jul 2020BSE close	22.60	−19.9%	28.20	29.40	19.05	62,710
Jun 2020BSE close	28.20	+19.5%	25.30	33.95	18.10	48,095
May 2020BSE close	23.60	+0.2%	25.90	26.50	19.65	22,091
Apr 2020BSE close	23.55	+14.0%	21.65	27.50	19.65	26,467
Mar 2020BSE close	20.65	−28.5%	31.70	31.70	18.00	15,103
Feb 2020BSE close	28.90	−12.4%	31.55	33.85	26.35	22,590
Jan 2020BSE close	33.00	+10.2%	29.15	34.15	27.70	22,926
Dec 2019BSE close	29.95	−2.9%	30.85	31.50	27.05	9,934
Nov 2019BSE close	30.85	−1.4%	31.30	40.70	27.10	31,986
Oct 2019BSE close	31.30	−10.1%	34.80	34.90	26.10	5,894
Sep 2019BSE close	34.80	+0.9%	33.25	37.55	31.50	21,330
Aug 2019BSE close	34.50	+44.1%	28.65	40.80	21.05	54,338
Jul 2019BSE close	23.95	−22.4%	36.95	36.95	21.45	26,070
Jun 2019BSE close	30.85	−25.5%	41.40	42.90	25.10	41,754
May 2019BSE close	41.40	−0.2%	43.50	46.00	35.50	23,695
Apr 2019BSE close	41.50	−11.5%	43.65	51.95	35.00	25,505
Mar 2019BSE close	46.90	+12.3%	41.15	52.00	39.00	28,992
Feb 2019BSE close	41.75	−18.6%	58.45	58.45	38.00	37,535
Jan 2019BSE close	51.30	−1.3%	43.00	60.00	43.00	30,699
Dec 2018BSE close	52.00	+4.4%	59.75	61.45	44.25	42,197
Nov 2018BSE close	49.80	−5.1%	60.00	63.00	48.70	17,977
Oct 2018BSE close	52.45	+2.6%	58.05	62.00	44.00	40,032
Sep 2018BSE close	51.10	−7.5%	50.15	64.95	45.30	33,081
Aug 2018BSE close	55.25	−4.4%	60.50	64.00	53.00	23,755
Jul 2018BSE close	57.80	−7.1%	63.00	67.00	50.15	23,608
Jun 2018BSE close	62.25	−11.6%	76.45	77.00	55.30	64,400
May 2018BSE close	70.40	−6.2%	77.00	89.50	64.50	84,574
Apr 2018BSE close	75.05	−3.5%	73.75	83.50	72.00	28,691
Mar 2018BSE close	77.75	−8.5%	84.10	85.95	71.25	72,186
Feb 2018BSE close	84.95	−0.3%	89.45	98.80	75.50	2,28,363
Jan 2018BSE close	85.20	−5.9%	93.90	96.00	79.00	1,49,833
Dec 2017BSE close	90.50	−6.5%	101.00	102.50	87.00	1,90,611
Nov 2017BSE close	96.80	+32.6%	74.00	100.00	67.30	1,89,270
Oct 2017BSE close	73.00	−5.8%	77.00	85.95	71.10	87,007
Sep 2017BSE close	77.50	−9.8%	90.00	99.90	72.20	1,22,296
Aug 2017BSE close	85.95	−8.6%	93.00	96.65	71.60	69,361
Jul 2017BSE close	94.00	+8.9%	86.50	94.20	82.00	66,809
Jun 2017BSE close	86.30	+20.9%	71.00	109.75	70.50	4,28,353
May 2017BSE close	71.40	+6.4%	73.95	83.50	60.30	2,30,981
Apr 2017BSE close	67.10	+25.3%	53.40	80.00	53.15	4,12,693
Mar 2017BSE close	53.55	−5.6%	59.90	62.00	52.55	1,90,620
Feb 2017BSE close	56.70	−15.4%	65.00	69.50	55.00	50,271
Jan 2017BSE close	67.05	+16.5%	61.85	74.00	57.00	56,024
Dec 2016BSE close	57.55	−6.2%	64.95	64.95	51.55	22,545
Nov 2016BSE close	61.35	−15.7%	70.00	79.20	51.90	1,38,655
Oct 2016BSE close	72.80	+9.2%	73.35	80.50	66.55	80,868
Sep 2016BSE close	66.65	−9.4%	73.05	78.00	61.20	81,843
Aug 2016BSE close	73.55	−9.3%	77.05	85.45	67.15	79,741
Jul 2016BSE close	81.10	−9.1%	90.10	99.00	73.05	93,339
Jun 2016BSE close	89.20	+26.3%	68.05	92.00	68.05	1,48,558
May 2016BSE close	70.60	−13.9%	80.10	83.95	64.20	1,15,975
Apr 2016BSE close	82.00	+18.3%	74.00	96.80	69.35	90,674
Mar 2016BSE close	69.30	−3.5%	79.50	85.90	62.20	1,09,242
Feb 2016BSE close	71.80	−30.6%	108.50	111.80	67.20	1,18,515
Jan 2016BSE close	103.50	−9.1%	111.30	128.00	91.90	3,79,572
Dec 2015BSE close	113.80	+5.1%	107.20	133.90	104.00	3,34,629
Nov 2015BSE close	108.30	−20.3%	138.00	169.20	99.30	5,23,020
Oct 2015BSE close	135.90	−8.1%	147.80	157.50	132.00	1,71,709
Sep 2015BSE close	147.80	+9.4%	131.00	174.90	110.90	4,54,527
Aug 2015BSE close	135.05	+46.1%	90.00	174.00	78.10	6,24,924
Jul 2015BSE close	92.45	+7.0%	87.90	96.95	83.20	86,835
Jun 2015BSE close	86.40	−13.5%	94.95	100.95	80.00	1,49,245
May 2015BSE close	99.90	−20.0%	129.30	130.90	98.20	2,07,241
Apr 2015BSE close	124.80	+92.1%	66.00	137.35	62.10	11,58,780
Mar 2015BSE close	64.95	−13.4%	75.00	80.80	56.20	3,22,796
Feb 2015BSE close	75.00	+9.4%	69.00	82.20	64.15	1,75,728
Jan 2015BSE close	68.55	+21.1%	58.00	91.40	55.05	10,53,343
Dec 2014BSE close	56.60	−0.8%	56.00	63.00	52.00	61,989
Nov 2014BSE close	57.05	−6.5%	60.00	70.00	56.50	1,12,716
Oct 2014BSE close	61.00	−9.4%	68.00	69.00	56.00	32,923
Sep 2014BSE close	67.30	+19.3%	55.00	78.40	53.90	4,15,229
Aug 2014BSE close	56.40	+13.3%	49.10	62.50	48.00	1,55,570
Jul 2014BSE close	49.80	−8.1%	53.00	55.95	47.00	69,982
Jun 2014BSE close	54.20	+14.8%	45.05	67.80	45.00	2,43,352
May 2014BSE close	47.20	+43.2%	33.90	54.00	31.50	2,35,184
Apr 2014BSE close	32.95	+5.8%	32.25	40.50	30.60	80,893
Mar 2014BSE close	31.15	−2.0%	30.65	34.95	28.50	24,821
Feb 2014BSE close	31.80	+4.1%	30.30	32.90	30.00	25,164
Jan 2014BSE close	30.55	−15.1%	37.00	37.00	29.55	18,179
Dec 2013BSE close	36.00	+15.9%	30.10	37.80	30.10	5,081
Nov 2013BSE close	31.05	+2.8%	29.30	33.00	28.80	4,967
Oct 2013BSE close	30.20	+0.7%	31.50	34.65	29.75	5,466
Sep 2013BSE close	30.00	+3.6%	30.35	36.90	28.60	4,152
Aug 2013BSE close	28.95	−2.5%	31.00	32.55	26.85	9,544
Jul 2013BSE close	29.70	−7.2%	38.40	38.40	29.70	11,806
Jun 2013BSE close	32.00	−3.0%	33.10	34.00	26.50	10,877
May 2013BSE close	33.00	−9.3%	38.00	39.95	32.00	14,750
Apr 2013BSE close	36.40	+4.1%	34.30	39.00	30.00	11,950
Mar 2013BSE close	34.95	−1.8%	35.05	40.00	30.00	26,767
Feb 2013BSE close	35.60	−14.5%	42.35	43.95	32.55	18,165
Jan 2013BSE close	41.65	+0.1%	42.50	52.85	39.60	1,46,376
Dec 2012BSE close	41.60	+2.1%	41.00	44.70	39.55	1,61,103
Nov 2012BSE close	40.75	−1.8%	41.60	44.60	38.70	98,204
Oct 2012BSE close	41.50	+3.5%	40.60	46.65	39.00	76,763
Sep 2012BSE close	40.10	+3.5%	38.00	42.00	36.05	33,724
Aug 2012BSE close	38.75	+7.3%	36.30	43.70	36.10	36,346
Jul 2012BSE close	36.10	−11.7%	39.25	45.45	35.00	19,726
Jun 2012BSE close	40.90	+4.9%	40.40	47.70	36.00	37,697
May 2012BSE close	39.00	0.0%	39.00	43.00	34.65	25,338
Apr 2012BSE close	39.00	−4.9%	41.00	47.00	37.85	21,250
Mar 2012BSE close	41.00	−13.1%	47.30	48.90	40.00	25,454
Feb 2012BSE close	47.20	+20.9%	40.40	55.20	38.35	2,19,157
Jan 2012BSE close	39.05	+15.2%	40.00	46.80	31.30	38,085
Dec 2011BSE close	33.90	−3.1%	37.95	42.05	30.00	28,588
Nov 2011BSE close	35.00	−16.7%	42.00	44.95	32.00	33,189
Oct 2011BSE close	42.00	+6.6%	38.00	44.00	35.05	15,525
Sep 2011BSE close	39.40	+3.7%	38.00	47.80	35.20	35,880
Aug 2011BSE close	38.00	−11.8%	45.65	45.65	35.00	39,227
Jul 2011BSE close	43.10	+3.4%	43.95	48.45	40.10	27,438
Jun 2011BSE close	41.70	−11.8%	48.90	51.00	38.35	28,572
May 2011BSE close	47.30	−5.4%	49.50	54.90	45.15	40,720
Apr 2011BSE close	50.00	+1.6%	47.35	59.00	47.35	59,475
Mar 2011BSE close	49.20	+1.7%	48.50	57.50	45.50	1,97,694
Feb 2011BSE close	48.40	−4.3%	48.50	56.90	41.00	56,415
Jan 2011BSE close	50.60	−15.3%	60.90	63.75	48.15	90,235
Dec 2010BSE close	59.75	−7.0%	65.30	72.95	54.00	1,50,943
Nov 2010BSE close	64.25	−17.6%	75.85	88.90	60.00	1,78,834
Oct 2010BSE close	78.00	+1.8%	78.00	86.00	74.65	1,97,727
Sep 2010BSE close	76.60	+6.0%	75.25	85.25	71.25	3,88,707
Aug 2010BSE close	72.25	−3.7%	75.00	87.70	70.80	3,54,942
Jul 2010BSE close	75.00	+3.0%	72.80	80.90	70.55	1,80,049
Jun 2010BSE close	72.80	−1.6%	73.00	83.50	70.00	1,80,583
May 2010BSE close	74.00	−7.9%	79.45	86.65	64.35	4,54,754
Apr 2010BSE close	80.35	+25.4%	65.70	88.05	65.10	8,02,443
Mar 2010BSE close	64.10	−4.3%	65.15	74.50	61.25	1,29,511
Feb 2010BSE close	66.95	−6.2%	70.65	77.35	62.30	2,45,730
Jan 2010BSE close	71.35	−13.8%	84.40	88.95	65.00	3,78,355
Dec 2009BSE close	82.80	+24.0%	67.15	91.80	65.00	13,81,964
Nov 2009BSE close	66.80	+17.0%	56.00	77.50	53.50	3,55,334
Oct 2009BSE close	57.10	+7.5%	52.95	82.00	50.00	13,37,415
Sep 2009BSE close	53.10	−4.2%	51.50	56.50	48.05	3,45,008
Aug 2009BSE close	55.40	+21.6%	41.20	65.00	36.10	5,01,475
Jul 2009BSE close	45.55	+21.1%	37.85	51.00	29.00	1,79,846
Jun 2009BSE close	37.60	−23.4%	51.20	56.90	34.30	2,59,524
May 2009BSE close	49.10	+61.5%	31.00	49.25	27.15	3,32,130
Apr 2009BSE close	30.40	+36.0%	22.90	38.85	21.25	2,06,044
Mar 2009BSE close	22.35	+21.5%	18.05	27.00	17.15	83,713
Feb 2009BSE close	18.40	−7.5%	19.00	24.05	17.75	1,21,597
Jan 2009BSE close	19.90	−6.4%	22.40	25.45	16.35	77,551
Dec 2008BSE close	21.25	+28.4%	17.00	26.90	15.00	1,02,536
Nov 2008BSE close	16.55	−8.1%	19.95	25.00	16.00	57,503
Oct 2008BSE close	18.00	−42.8%	34.45	35.00	13.75	1,09,979
Sep 2008BSE close	31.45	−26.3%	40.50	48.40	28.00	1,30,213
Aug 2008BSE close	42.70	+4.9%	40.50	49.25	38.20	2,24,380
Jul 2008BSE close	40.70	+4.4%	38.00	45.00	35.25	1,07,399
Jun 2008BSE close	39.00	−29.2%	53.25	57.00	36.95	70,496
May 2008BSE close	55.10	−10.0%	61.00	63.60	53.00	1,73,245
Apr 2008BSE close	61.25	+24.9%	49.50	64.25	48.50	2,24,913
Mar 2008BSE close	49.05	−29.4%	68.60	68.60	40.50	3,04,434
Feb 2008BSE close	69.50	−9.6%	76.30	81.90	64.35	2,17,863
Jan 2008BSE close	76.90	−42.7%	135.90	147.90	75.00	8,86,678
Dec 2007BSE close	134.20	+49.2%	89.95	146.95	89.95	34,18,658
Nov 2007BSE close	89.95	+6.9%	85.10	107.25	78.05	8,31,458
Oct 2007BSE close	84.15	−2.4%	86.70	97.95	75.00	4,84,561
Sep 2007BSE close	86.25	+11.7%	80.00	103.00	78.00	5,49,902
Aug 2007BSE close	77.20	−7.5%	83.50	85.25	76.25	2,94,435
Jul 2007BSE close	83.50	+6.4%	80.00	105.00	80.00	7,45,694
Jun 2007BSE close	78.45	−13.7%	92.70	92.75	77.00	3,08,068
May 2007BSE close	90.95	−10.0%	106.05	106.05	88.00	4,33,633
Apr 2007BSE close	101.00	+7.4%	89.35	112.75	87.50	3,67,851
Mar 2007BSE close	94.05	−10.6%	109.00	110.95	84.55	5,85,506
Feb 2007BSE close	105.20	−35.8%	165.00	172.00	99.80	4,00,884
Jan 2007BSE close	163.85	–	174.90	180.90	160.00	4,62,572

₹ 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
28 Oct 2026	85.51	87.00	85.26	85.26	86.13	482	79.7%
27 Oct 2026	84.19	90.00	81.91	87.91	86.89	591	89.0%
26 Oct 2026	81.69	84.20	81.69	84.19	82.32	83	84.3%
23 Oct 2026	84.89	84.89	80.00	80.08	82.25	2,225	93.6%
22 Oct 2026	85.00	95.00	82.51	83.25	89.30	622	41.8%
21 Oct 2026	86.40	86.40	80.90	82.51	83.10	728	72.4%
19 Oct 2026	84.01	88.99	80.00	85.30	84.15	1,063	82.5%
16 Oct 2026	81.55	90.80	81.55	83.39	84.52	4,014	64.9%
15 Oct 2026	88.00	89.38	82.00	83.66	85.62	2,358	98.1%
14 Oct 2026	86.99	90.00	84.00	87.69	86.82	1,795	80.1%
13 Oct 2026	86.41	86.41	82.80	83.93	84.08	153	85.6%
12 Oct 2026	80.12	88.89	80.12	88.89	84.38	730	92.3%
9 Oct 2026	82.00	90.00	78.00	81.49	81.61	5,285	63.0%
8 Oct 2026	84.00	86.19	81.60	82.42	84.90	2,409	95.3%
7 Oct 2026	84.81	86.90	82.30	84.50	84.76	2,446	69.9%
6 Oct 2026	85.57	88.00	83.00	85.57	84.72	779	85.0%
5 Oct 2026	84.28	101.00	83.00	85.60	93.12	2,620	45.9%
1 Oct 2026	88.35	88.35	84.01	85.13	85.92	531	90.0%
30 Sep 2026	87.43	95.40	86.00	87.75	90.22	9,005	41.6%
29 Sep 2026	88.57	92.00	78.65	85.96	87.04	4,740	59.2%
28 Sep 2026	95.00	95.54	88.00	90.38	91.46	3,846	65.3%
25 Sep 2026	94.90	98.99	92.00	94.69	93.14	4,437	70.2%

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
14 Feb 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.

Each event is noted and not adjusted for.