Asian Tea & Exports share price history

NSE: ASIANTNEBSE: 519532Commercial Services & SuppliesSmall Cap

Asian Tea & Exports Limited · Face value ₹10 · Listed Nov 1994

₹8.74₹0.00 (0.00%)BSE ₹8.74

Share price at the NSE close on 28 Oct 2026. Previous close ₹8.74.

28 Oct: open ₹8.88, high ₹8.93, low ₹8.25

52-week range of BSE trades to 28 Oct 2026

₹7.90Low, 3 Aug 2026₹12.89High, 13 May 2026

Under NSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹22 Cr3,994th largest listed
P/E: 65.27
P/B: 0.31
Dividend yield: Nonein the last 12 months
ROE: 0.5%
ROCE: 0.1%
Debt to equity: 0.20
Volume, NSE: 7,06979.3% delivered

Asian Tea & Exports share price by year, month and day

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

Asian Tea & Exports' share price is on record from 2 Jan 2007, when it closed at ₹36.40, to 28 Oct 2026. Its highest close was ₹112.90 on 29 Sep 2008 and its lowest ₹5.45 on 20 May 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	8.74	−18.6%	11.88	8.21	10.25	12.89	7.90	39,97,958
2025BSE close	10.74	−39.8%	17.65	10.01	17.10	18.60	9.50	32,59,462
2024BSE close	17.84	+13.8%	19.39	12.49	15.99	21.00	11.10	1,00,58,918
2023BSE close	15.67	+11.9%	16.00	11.41	14.00	16.65	10.13	55,23,110
2022BSE close	14.00	−36.2%	24.40	12.50	22.45	25.35	10.66	1,13,19,964
2021BSE close	21.95	+49.8%	33.10	14.00	15.20	34.75	13.01	1,12,59,968
2020BSE close	14.65	+107.8%	17.66	5.45	7.00	17.66	5.45	4,05,894
2019BSE close	7.05	−29.5%	12.00	6.50	10.50	12.33	6.50	1,01,921
2018BSE close	10.00	−43.0%	18.45	7.02	18.00	19.50	7.00	2,27,412
2017BSE close	17.55	+35.0%	23.40	13.37	13.40	24.50	12.80	9,46,570
2016BSE close	13.00	−18.3%	17.45	11.30	16.00	18.25	10.50	10,89,919
2015BSE close	15.92	−5.5%	17.60	11.81	16.30	18.50	11.21	6,49,946
2014BSE close	16.85	+47.4%	21.05	10.31	11.20	22.10	10.31	7,47,994
2013BSE close	11.43	−23.1%	15.84	8.91	15.27	17.00	8.91	2,05,319
2012BSE close	14.87	−15.0%	26.10	13.41	18.90	27.85	13.15	11,90,167
2011BSE close	17.50	−37.1%	29.75	16.40	28.00	32.90	15.55	9,72,853
2010BSE close	27.80	−19.9%	38.85	24.60	35.00	41.90	23.65	28,23,354
2009BSE close	34.70	+44.6%	40.25	15.55	23.30	42.25	15.15	70,30,200
2008BSE close	24.00	−58.5%	112.90	20.65	60.65	115.50	19.65	54,13,549
2007BSE close	57.80	–	90.75	24.85	35.80	95.25	22.30	37,19,571

₹ 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	8.74	−5.2%	9.22	9.30	8.05	1,96,918
Sep 2026	9.22	−9.8%	10.22	10.70	8.22	2,16,142
Aug 2026BSE close	10.22	+14.3%	8.81	10.99	7.90	8,21,952
Jul 2026BSE close	8.94	−3.9%	9.75	9.88	8.00	4,12,962
Jun 2026BSE close	9.30	−6.4%	9.99	10.47	8.62	3,82,029
May 2026BSE close	9.94	+0.8%	9.95	12.89	9.55	6,64,542
Apr 2026BSE close	9.86	+10.8%	8.90	11.50	8.75	1,35,286
Mar 2026BSE close	8.90	−9.8%	9.45	10.50	8.30	6,71,446
Feb 2026BSE close	9.87	+2.7%	9.75	10.60	9.27	2,16,673
Jan 2026BSE close	9.61	−10.5%	10.25	10.95	8.70	2,80,008
Dec 2025BSE close	10.74	+1.3%	10.70	11.35	9.50	2,14,482
Nov 2025BSE close	10.60	−9.2%	11.90	12.80	10.00	1,99,147
Oct 2025BSE close	11.67	+1.5%	11.32	12.25	10.80	1,66,878
Sep 2025BSE close	11.50	+0.8%	11.75	11.99	11.15	1,15,014
Aug 2025BSE close	11.41	−3.5%	11.86	12.34	11.00	1,11,239
Jul 2025BSE close	11.82	−6.2%	12.99	13.20	10.70	2,81,827
Jun 2025BSE close	12.60	+4.9%	11.62	13.50	11.25	1,78,792
May 2025BSE close	12.01	+10.2%	10.68	12.98	10.17	3,01,216
Apr 2025BSE close	10.90	−10.2%	12.88	12.88	9.80	5,49,874
Mar 2025BSE close	12.14	−14.4%	14.50	15.00	11.50	2,91,020
Feb 2025BSE close	14.19	−5.5%	15.55	17.85	13.36	3,35,380
Jan 2025BSE close	15.01	−15.9%	17.10	18.60	14.10	5,14,593
Dec 2024BSE close	17.84	−0.7%	18.86	20.75	16.50	14,04,181
Nov 2024BSE close	17.97	+22.2%	14.78	17.97	14.62	7,33,152
Oct 2024BSE close	14.71	+3.1%	13.92	16.89	13.55	5,57,124
Sep 2024BSE close	14.27	−4.9%	15.26	15.99	13.84	5,25,404
Aug 2024BSE close	15.01	−4.3%	15.68	16.09	14.15	3,41,602
Jul 2024BSE close	15.68	−6.7%	16.25	17.67	15.11	5,33,361
Jun 2024BSE close	16.81	+16.7%	15.90	21.00	12.60	18,67,870
May 2024BSE close	14.41	+3.9%	14.00	16.40	12.01	8,34,326
Apr 2024BSE close	13.87	−0.6%	14.25	15.49	13.12	3,92,415
Mar 2024BSE close	13.95	−13.9%	16.48	16.48	11.10	6,88,975
Feb 2024BSE close	16.21	−10.3%	18.70	19.89	15.12	8,13,886
Jan 2024BSE close	18.07	+15.3%	15.99	18.99	15.05	13,66,622
Dec 2023BSE close	15.67	+10.9%	14.25	16.65	13.00	10,77,880
Nov 2023BSE close	14.13	+7.5%	13.21	14.50	12.86	5,19,021
Oct 2023BSE close	13.14	−3.5%	13.70	15.07	12.10	4,20,715
Sep 2023BSE close	13.61	+15.3%	11.80	14.70	11.80	5,67,237
Aug 2023BSE close	11.80	−1.7%	12.00	12.40	10.70	2,99,716
Jul 2023BSE close	12.00	−3.8%	12.72	12.75	11.70	3,37,561
Jun 2023BSE close	12.47	+3.4%	12.60	14.40	11.30	3,08,521
May 2023BSE close	12.06	−1.4%	12.23	13.00	10.13	4,12,886
Apr 2023BSE close	12.23	+4.6%	11.90	12.80	11.33	1,59,334
Mar 2023BSE close	11.69	−9.0%	12.41	13.25	11.16	7,03,161
Feb 2023BSE close	12.85	+1.5%	12.90	13.85	11.50	3,84,350
Jan 2023BSE close	12.66	−9.6%	14.00	14.85	11.51	3,32,728
Dec 2022BSE close	14.00	−0.2%	14.25	14.97	12.11	5,78,274
Nov 2022BSE close	14.03	+10.5%	13.21	14.99	12.35	5,40,925
Oct 2022BSE close	12.70	+1.2%	12.43	14.47	12.43	4,27,947
Sep 2022BSE close	12.55	−4.9%	13.18	15.38	12.35	7,00,896
Aug 2022BSE close	13.20	−1.9%	13.75	14.25	10.66	7,16,807
Jul 2022BSE close	13.45	−9.1%	14.80	15.63	13.10	4,27,590
Jun 2022BSE close	14.80	−11.1%	17.40	17.40	13.65	2,97,650
May 2022BSE close	16.65	−6.9%	18.00	18.55	14.85	5,14,740
Apr 2022BSE close	17.88	+19.6%	15.40	23.17	14.90	21,68,699
Mar 2022BSE close	14.95	−12.6%	16.20	18.70	14.50	16,75,404
Feb 2022BSE close	17.10	−23.1%	22.65	23.10	15.75	11,77,063
Jan 2022BSE close	22.25	+1.4%	22.45	25.35	20.20	20,93,969
Dec 2021BSE close	21.95	+32.6%	16.30	34.75	16.30	40,79,883
Nov 2021BSE close	16.55	−23.7%	22.50	27.70	16.25	12,83,016
Oct 2021BSE close	21.70	+20.6%	17.50	24.95	17.00	12,13,325
Sep 2021BSE close	18.00	−4.0%	19.35	19.50	17.50	1,38,357
Aug 2021BSE close	18.75	−13.0%	21.55	23.90	17.00	3,92,086
Jul 2021BSE close	21.55	+14.6%	19.10	27.45	18.25	13,64,788
Jun 2021BSE close	18.80	+4.7%	18.35	21.50	14.35	3,07,347
May 2021BSE close	17.95	+10.8%	16.45	20.00	15.00	3,97,744
Apr 2021BSE close	16.20	+14.5%	14.25	18.01	13.01	2,20,690
Mar 2021BSE close	14.15	−17.5%	18.50	18.85	13.40	2,87,593
Feb 2021BSE close	17.15	−0.2%	17.50	21.90	15.75	3,38,282
Jan 2021BSE close	17.18	+17.3%	15.20	19.76	13.92	12,36,857
Dec 2020BSE close	14.65	+3.9%	14.10	16.25	12.83	38,519
Nov 2020BSE close	14.10	−5.7%	15.10	15.60	13.00	14,828
Oct 2020BSE close	14.95	−9.4%	16.20	17.60	12.95	21,234
Sep 2020BSE close	16.50	−2.8%	16.65	16.70	15.80	1,06,868
Aug 2020BSE close	16.97	+35.2%	12.80	17.66	12.80	1,09,429
Jul 2020BSE close	12.55	+103.1%	6.18	12.55	6.18	72,705
Jun 2020BSE close	6.18	+13.4%	5.50	7.40	5.50	12,000
May 2020BSE close	5.45	−19.3%	6.70	6.70	5.45	6,745
Apr 2020BSE close	6.75	+6.0%	6.35	6.75	5.81	3,850
Mar 2020BSE close	6.37	−10.0%	6.73	7.10	6.37	762
Feb 2020BSE close	7.08	−5.6%	7.50	7.50	6.65	10,010
Jan 2020BSE close	7.50	+6.4%	7.00	8.00	7.00	8,944
Dec 2019BSE close	7.05	−1.5%	7.51	8.27	7.00	20,001
Nov 2019BSE close	7.16	−5.0%	7.54	7.54	6.50	25,779
Oct 2019BSE close	7.54	−17.5%	8.69	8.69	7.50	7,161
Sep 2019BSE close	9.14	−16.9%	11.00	11.30	9.14	2,219
Aug 2019BSE close	11.00	0.0%	11.00	11.00	11.00	1,956
Jul 2019BSE close	11.00	+0.9%	10.36	11.00	10.36	321
Jun 2019BSE close	10.90	+0.6%	10.29	10.90	10.00	2,442
May 2019BSE close	10.83	+22.8%	9.26	12.33	8.38	11,223
Apr 2019BSE close	8.82	+9.3%	8.07	8.89	7.95	3,936
Mar 2019BSE close	8.07	−1.6%	8.00	8.45	7.22	6,452
Feb 2019BSE close	8.20	−17.8%	9.98	10.00	8.15	7,726
Jan 2019BSE close	9.98	−0.2%	10.50	10.50	9.78	12,705
Dec 2018BSE close	10.00	−9.1%	11.00	11.00	10.00	3,224
Nov 2018BSE close	11.00	−0.9%	11.10	12.00	10.79	6,407
Oct 2018BSE close	11.10	+1.8%	10.36	11.80	9.40	3,404
Sep 2018BSE close	10.90	+38.5%	8.26	11.00	7.85	3,727
Aug 2018BSE close	7.87	+8.7%	7.00	8.37	7.00	16,825
Jul 2018BSE close	7.24	−29.8%	10.25	10.25	7.22	3,286
Jun 2018BSE close	10.31	−14.1%	12.00	12.60	10.31	5,372
May 2018BSE close	12.00	−15.8%	13.95	13.95	11.60	8,047
Apr 2018BSE close	14.25	+2.9%	13.85	15.90	13.85	6,506
Mar 2018BSE close	13.85	−16.1%	17.95	17.95	13.75	10,984
Feb 2018BSE close	16.50	0.0%	17.00	17.90	15.40	86,117
Jan 2018BSE close	16.50	−6.0%	18.00	19.50	16.20	73,513
Dec 2017BSE close	17.55	−9.5%	20.00	20.35	16.10	46,487
Nov 2017BSE close	19.40	+14.8%	17.20	20.35	15.80	51,979
Oct 2017BSE close	16.90	−0.6%	17.60	18.00	15.80	7,213
Sep 2017BSE close	17.00	−2.9%	17.50	19.50	15.85	10,584
Aug 2017BSE close	17.50	−3.0%	17.90	18.00	13.95	22,642
Jul 2017BSE close	18.05	−9.1%	19.00	19.35	17.00	28,545
Jun 2017BSE close	19.85	+3.9%	19.10	20.05	17.10	41,445
May 2017BSE close	19.10	−7.9%	21.50	24.50	18.00	3,33,845
Apr 2017BSE close	20.73	+43.0%	15.28	21.70	14.16	2,18,081
Mar 2017BSE close	14.50	−6.3%	15.75	15.95	13.75	90,168
Feb 2017BSE close	15.48	+7.4%	14.97	16.00	13.70	32,468
Jan 2017BSE close	14.42	+10.9%	13.40	16.00	12.80	63,113
Dec 2016BSE close	13.00	+4.6%	13.80	14.80	12.11	20,061
Nov 2016BSE close	12.43	−22.9%	16.13	17.00	12.00	60,856
Oct 2016BSE close	16.13	+27.0%	12.00	16.60	11.50	1,69,693
Sep 2016BSE close	12.70	+0.6%	12.40	13.00	11.02	1,03,386
Aug 2016BSE close	12.63	−2.8%	13.75	13.78	12.00	36,719
Jul 2016BSE close	13.00	+3.4%	12.50	14.19	12.00	1,27,981
Jun 2016BSE close	12.57	−2.5%	12.50	13.70	11.50	36,051
May 2016BSE close	12.89	−6.1%	12.12	13.89	10.50	32,254
Apr 2016BSE close	13.73	+8.2%	13.70	14.00	12.00	18,432
Mar 2016BSE close	12.69	+8.5%	11.95	13.30	11.00	3,04,381
Feb 2016BSE close	11.70	−23.0%	15.85	17.40	11.40	63,614
Jan 2016BSE close	15.20	−4.5%	16.00	18.25	13.00	1,16,491
Dec 2015BSE close	15.92	+12.8%	14.73	17.45	12.28	1,51,564
Nov 2015BSE close	14.11	+9.4%	12.62	15.00	11.21	91,322
Oct 2015BSE close	12.90	−0.7%	12.97	13.88	12.00	19,508
Sep 2015BSE close	12.99	+3.2%	12.03	15.30	11.85	44,631
Aug 2015BSE close	12.59	−4.1%	13.60	16.89	12.00	88,252
Jul 2015BSE close	13.13	+1.0%	13.78	14.70	12.43	56,452
Jun 2015BSE close	13.00	−5.7%	13.78	14.20	11.70	19,288
May 2015BSE close	13.78	−0.1%	12.54	16.00	12.00	48,937
Apr 2015BSE close	13.80	+0.6%	12.61	15.00	12.00	48,733
Mar 2015BSE close	13.72	−1.6%	13.45	17.45	12.00	32,556
Feb 2015BSE close	13.95	−12.0%	15.50	18.50	13.00	19,874
Jan 2015BSE close	15.85	−5.9%	16.30	18.30	14.35	28,829
Dec 2014BSE close	16.85	+11.7%	16.50	22.10	14.65	3,19,213
Nov 2014BSE close	15.09	+7.8%	14.00	16.40	13.10	20,861
Oct 2014BSE close	14.00	−11.1%	16.00	16.00	12.50	13,501
Sep 2014BSE close	15.75	+8.6%	15.15	17.85	12.20	38,477
Aug 2014BSE close	14.50	−13.9%	16.10	18.85	13.85	19,294
Jul 2014BSE close	16.85	−11.4%	18.15	20.40	16.20	47,713
Jun 2014BSE close	19.02	+27.6%	15.25	19.58	13.49	1,11,756
May 2014BSE close	14.91	+13.6%	13.70	17.20	12.04	38,020
Apr 2014BSE close	13.13	−1.2%	13.90	14.58	12.63	44,049
Mar 2014BSE close	13.29	−10.1%	15.50	16.38	12.10	37,135
Feb 2014BSE close	14.78	+36.6%	11.36	15.79	11.10	38,235
Jan 2014BSE close	10.82	−5.3%	11.20	13.89	10.31	19,740
Dec 2013BSE close	11.43	−4.8%	11.61	12.60	10.45	5,294
Nov 2013BSE close	12.00	+9.1%	10.50	12.00	8.91	4,083
Oct 2013BSE close	11.00	+13.4%	10.18	15.23	10.18	18,411
Sep 2013BSE close	9.70	−18.5%	11.90	11.90	9.70	4,444
Aug 2013BSE close	11.90	+7.2%	11.10	12.50	9.51	8,950
Jul 2013BSE close	11.10	−14.6%	12.50	13.45	11.10	11,695
Jun 2013BSE close	13.00	−7.5%	13.37	14.00	12.55	10,801
May 2013BSE close	14.05	−4.6%	15.40	15.75	13.52	8,451
Apr 2013BSE close	14.73	+11.7%	13.38	15.50	11.50	8,864
Mar 2013BSE close	13.19	+2.6%	12.01	13.49	10.29	35,581
Feb 2013BSE close	12.85	−8.4%	14.68	15.00	12.70	15,749
Jan 2013BSE close	14.03	−5.6%	15.27	17.00	14.00	72,996
Dec 2012BSE close	14.87	−0.9%	15.10	15.98	14.11	19,426
Nov 2012BSE close	15.00	+2.7%	15.90	16.50	14.01	30,460
Oct 2012BSE close	14.61	−0.7%	14.51	16.20	14.05	26,346
Sep 2012BSE close	14.72	+3.7%	14.80	16.25	13.15	39,035
Aug 2012BSE close	14.20	−8.9%	15.75	16.50	14.10	41,278
Jul 2012BSE close	15.58	+13.7%	15.80	16.99	13.25	1,58,879
Jun 2012BSE close	13.70	−23.9%	17.90	19.95	13.50	2,67,184
May 2012BSE close	18.00	−28.0%	25.85	25.85	17.10	88,779
Apr 2012BSE close	25.00	+45.8%	18.45	27.85	15.40	1,94,925
Mar 2012BSE close	17.15	−8.5%	18.65	19.50	15.00	1,88,473
Feb 2012BSE close	18.75	−0.5%	18.30	23.00	17.00	27,374
Jan 2012BSE close	18.85	+7.7%	18.90	21.50	16.75	1,08,008
Dec 2011BSE close	17.50	−4.1%	17.30	19.80	15.55	97,589
Nov 2011BSE close	18.25	−16.1%	22.00	23.30	16.55	58,248
Oct 2011BSE close	21.75	−4.2%	22.90	25.25	20.45	29,790
Sep 2011BSE close	22.70	−9.2%	24.05	27.00	20.00	10,878
Aug 2011BSE close	25.00	−6.5%	27.45	29.85	22.50	70,011
Jul 2011BSE close	26.75	+10.3%	25.55	31.00	23.10	1,80,590
Jun 2011BSE close	24.25	−3.8%	25.00	26.75	20.30	24,354
May 2011BSE close	25.20	+5.4%	24.10	28.90	20.00	25,772
Apr 2011BSE close	23.90	−4.4%	25.10	28.30	23.60	33,362
Mar 2011BSE close	25.00	−7.1%	26.80	31.50	23.60	2,06,001
Feb 2011BSE close	26.90	+5.5%	28.50	29.00	21.50	1,16,429
Jan 2011BSE close	25.50	−8.3%	28.00	32.90	22.55	1,19,829
Dec 2010BSE close	27.80	+6.9%	28.50	29.90	23.65	89,163
Nov 2010BSE close	26.00	−17.7%	36.90	38.90	25.00	5,19,017
Oct 2010BSE close	31.60	−0.5%	29.15	37.95	29.00	2,55,527
Sep 2010BSE close	31.75	−8.1%	33.05	40.00	30.00	2,42,045
Aug 2010BSE close	34.55	+1.2%	33.40	41.90	32.00	4,09,519
Jul 2010BSE close	34.15	−4.7%	35.50	38.00	32.10	1,92,925
Jun 2010BSE close	35.85	+30.8%	27.70	41.80	27.10	2,90,067
May 2010BSE close	27.40	−10.6%	30.50	32.00	27.00	1,39,387
Apr 2010BSE close	30.65	+7.0%	30.00	34.85	29.00	1,67,459
Mar 2010BSE close	28.65	−1.0%	29.50	33.40	27.55	2,21,413
Feb 2010BSE close	28.95	−3.7%	31.55	33.10	28.15	67,745
Jan 2010BSE close	30.05	−13.4%	35.00	37.90	27.80	2,29,087
Dec 2009BSE close	34.70	+8.6%	33.45	35.40	30.65	2,25,424
Nov 2009BSE close	31.95	+6.0%	31.65	42.25	31.25	4,83,517
Oct 2009BSE close	30.15	−5.8%	32.75	33.40	26.30	3,62,689
Sep 2009BSE close	32.00	−20.2%	38.50	39.00	30.90	6,35,674
Aug 2009BSE close	40.10	+61.4%	24.65	42.00	22.10	22,59,370
Jul 2009BSE close	24.85	−6.9%	26.20	29.50	23.20	7,38,720
Jun 2009BSE close	26.70	−25.6%	37.55	37.95	26.10	12,63,843
May 2009BSE close	35.90	+46.5%	25.40	40.00	24.40	3,37,443
Apr 2009BSE close	24.50	+27.3%	22.50	27.00	18.00	2,84,987
Mar 2009BSE close	19.25	+13.6%	16.00	20.50	15.15	1,80,207
Feb 2009BSE close	16.95	−10.6%	20.00	20.00	16.80	75,546
Jan 2009BSE close	18.95	−21.0%	23.30	26.90	18.10	1,82,780
Dec 2008BSE close	24.00	+5.3%	22.00	30.15	20.05	1,22,146
Nov 2008BSE close	22.80	−41.2%	36.90	38.00	19.65	2,17,395
Oct 2008BSE close	38.80	−63.8%	101.95	101.95	38.80	3,185
Sep 2008BSE close	107.30	+143.0%	46.35	115.50	45.50	34,51,546
Aug 2008BSE close	44.15	+31.6%	35.20	44.15	32.65	1,80,633
Jul 2008BSE close	33.55	+2.0%	33.95	40.00	29.75	2,34,016
Jun 2008BSE close	32.90	+20.7%	26.00	32.90	22.00	1,44,919
May 2008BSE close	27.25	−14.7%	30.60	36.05	26.25	1,74,987
Apr 2008BSE close	31.95	−0.8%	33.80	34.95	29.00	52,747
Mar 2008BSE close	32.20	−20.8%	38.65	44.10	27.60	2,22,610
Feb 2008BSE close	40.65	+3.4%	41.25	42.50	29.70	89,890
Jan 2008BSE close	39.30	−32.0%	60.65	69.15	32.80	5,19,475
Dec 2007BSE close	57.80	+29.0%	42.60	57.80	42.60	1,77,970
Nov 2007BSE close	44.80	−49.0%	88.00	90.00	43.05	1,22,368
Oct 2007BSE close	87.90	+108.8%	42.10	95.25	42.10	11,01,983
Sep 2007BSE close	42.10	+48.5%	28.50	42.10	25.40	2,62,834
Aug 2007BSE close	28.35	−8.4%	31.00	31.50	25.85	46,039
Jul 2007BSE close	30.95	−9.4%	35.80	36.60	30.15	89,912
Jun 2007BSE close	34.15	+11.1%	28.00	40.00	28.00	5,49,589
May 2007BSE close	30.75	+10.6%	28.45	31.35	22.30	1,65,363
Apr 2007BSE close	27.80	−7.3%	30.00	32.00	26.20	1,77,310
Mar 2007BSE close	30.00	−3.2%	33.55	33.55	24.20	3,88,500
Feb 2007BSE close	31.00	−7.2%	35.90	36.40	27.50	2,17,420
Jan 2007BSE close	33.40	–	35.80	38.20	32.90	4,20,283

₹ 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	8.88	8.93	8.25	8.74	8.52	7,069	79.3%
27 Oct 2026	8.92	8.92	8.25	8.74	8.63	9,612	66.8%
26 Oct 2026	8.52	8.88	8.52	8.88	8.71	1,792	93.7%
23 Oct 2026	8.99	8.99	8.45	8.52	8.68	4,341	93.8%
22 Oct 2026	8.88	9.30	8.71	8.79	8.94	11,124	57.0%
21 Oct 2026	8.79	9.20	8.67	8.71	8.75	3,710	80.6%
19 Oct 2026	9.10	9.10	8.60	8.67	8.71	3,729	99.0%
16 Oct 2026	8.99	9.10	8.84	9.02	9.04	3,673	91.8%
15 Oct 2026	9.14	9.18	8.80	8.98	9.06	2,914	45.0%
14 Oct 2026	8.94	9.16	8.83	9.14	9.07	1,068	73.5%
13 Oct 2026	9.21	9.21	8.60	8.94	8.85	7,813	83.3%
12 Oct 2026	8.81	9.30	8.81	9.21	9.02	19,853	71.5%
9 Oct 2026	8.37	9.05	8.21	8.81	8.75	36,824	57.0%
8 Oct 2026	9.07	9.19	8.05	8.21	8.39	28,744	83.7%
7 Oct 2026	9.20	9.25	8.50	9.07	9.00	31,919	84.7%
6 Oct 2026	9.08	9.08	8.80	9.06	9.03	3,657	71.2%
5 Oct 2026	8.77	9.13	8.60	9.00	8.71	15,593	88.4%
1 Oct 2026	9.22	9.22	8.50	8.95	8.77	3,483	66.2%
30 Sep 2026	9.02	9.43	8.75	9.22	9.24	22,821	93.4%
29 Sep 2026	9.13	9.39	8.76	9.02	9.03	9,774	99.9%
28 Sep 2026	9.22	9.22	9.02	9.17	9.18	5,669	100.0%
25 Sep 2026	9.70	9.70	9.12	9.26	9.30	979	70.5%

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
8 Nov 2021	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
8 Nov 2021	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 8 Nov 2021), and its terms do not account for the move. Not adjusted for.
27 Aug 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.