Austin Engineering Company share price history

NSE: AUSTENGBSE: 522005Industrial ManufacturingSmall Cap

Austin Engineering Company Limited · Face value ₹10 · Listed Jul 1986

₹146.12₹5.68 (4.04%)BSE ₹147.25

Share price at the NSE close on 28 Oct 2026. Previous close ₹140.44.

28 Oct: open ₹143.19, high ₹152.00, low ₹143.19

52-week range of BSE trades to 28 Oct 2026

₹91.80Low, 30 Mar 2026₹178.80High, 23 Sep 2026

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹51 Cr3,559th largest listed
P/E: 11.96
P/B: 0.72
Dividend yield: Nonein the last 12 months
ROE: 6.2%
ROCE: 7.0%
Debt to equity: 0.00
Volume, NSE: 5,08378.6% delivered

Austin Engineering Company share price by year, month and day

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

Austin Engineering Company's share price is on record from 2 Jan 2007, when it closed at ₹95.15, to 28 Oct 2026. Its highest close was ₹252.45 on 6 Feb 2024 and its lowest ₹24.00 on 30 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	146.12	+6.0%	173.90	96.10	141.95	178.00	91.80	12,64,389
2025BSE close	137.85	−27.4%	196.35	129.90	189.95	206.50	128.00	7,24,219
2024BSE close	189.95	−1.5%	252.45	172.35	190.60	267.80	167.25	20,62,592
2023BSE close	192.75	+67.4%	208.00	112.05	116.50	216.00	111.00	30,89,312
2022BSE close	115.15	+63.3%	140.40	52.85	71.90	145.00	48.00	23,12,059
2021BSE close	70.50	+61.3%	80.00	37.00	45.75	83.60	34.50	14,35,280
2020BSE close	43.70	+11.8%	47.00	24.00	44.35	48.45	22.30	4,16,566
2019BSE close	39.10	−42.7%	72.90	36.55	69.00	80.60	36.45	2,56,333
2018BSE close	68.25	−15.2%	138.55	56.25	81.00	148.40	53.40	16,42,117
2017BSE close	80.50	+75.0%	83.50	48.00	46.00	85.50	46.00	9,93,004
2016BSE close	46.00	−37.4%	72.55	44.70	74.60	75.00	44.00	6,68,654
2015BSE close	73.50	−24.6%	114.55	58.20	98.00	118.00	57.05	24,11,450
2014BSE close	97.50	+114.3%	101.05	38.15	43.50	104.75	38.05	27,86,560
2013BSE close	45.50	−21.3%	61.30	35.60	60.00	63.90	35.20	1,84,890
2012BSE close	57.85	−11.6%	75.20	56.75	68.00	76.90	55.00	4,58,055
2011BSE close	65.45	−19.2%	88.30	62.45	82.00	91.90	61.20	9,21,295
2010BSE close	81.00	−3.7%	110.60	73.80	85.50	115.95	70.00	93,30,922
2009BSE close	84.15	+70.0%	109.25	39.10	50.70	110.15	38.15	59,83,327
2008BSE close	49.50	−64.7%	147.65	41.55	144.00	157.45	39.55	13,96,713
2007BSE close	140.20	–	142.75	76.55	94.50	158.40	71.25	52,70,718

₹ 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	146.12	−14.8%	175.00	177.90	134.06	1,16,549
Sep 2026	171.52	+39.8%	121.50	178.00	118.00	4,87,802
Aug 2026BSE close	122.65	−9.1%	139.80	154.00	110.00	93,240
Jul 2026BSE close	134.90	+3.6%	139.00	176.40	125.25	2,21,107
Jun 2026BSE close	130.20	−4.5%	138.25	144.90	121.70	38,274
May 2026BSE close	136.30	+9.0%	126.00	140.90	118.75	69,910
Apr 2026BSE close	125.00	+30.1%	100.00	145.00	100.00	61,651
Mar 2026BSE close	96.10	−18.8%	115.85	124.90	91.80	1,04,034
Feb 2026BSE close	118.35	+1.6%	120.00	132.00	107.00	29,771
Jan 2026BSE close	116.50	−15.5%	141.95	141.95	103.00	42,051
Dec 2025BSE close	137.85	−2.6%	147.00	147.00	128.00	35,309
Nov 2025BSE close	141.60	−5.6%	148.00	153.95	130.25	35,998
Oct 2025BSE close	149.95	−8.0%	156.20	164.95	145.00	48,709
Sep 2025BSE close	162.95	−8.5%	189.80	194.50	156.00	71,385
Aug 2025BSE close	178.10	+24.6%	149.00	206.50	136.00	1,78,319
Jul 2025BSE close	142.95	−4.0%	151.00	153.90	137.55	37,912
Jun 2025BSE close	148.95	−1.0%	151.00	154.00	137.00	34,917
May 2025BSE close	150.40	+0.4%	149.00	163.10	140.00	81,345
Apr 2025BSE close	149.80	+1.0%	147.00	166.90	143.25	39,372
Mar 2025BSE close	148.35	−0.8%	164.00	174.00	136.00	63,463
Feb 2025BSE close	149.60	−12.1%	174.00	187.95	145.60	39,044
Jan 2025BSE close	170.10	−10.5%	189.95	195.00	155.50	58,446
Dec 2024BSE close	189.95	−8.7%	208.00	225.00	183.10	1,16,637
Nov 2024BSE close	208.10	−0.1%	209.00	222.95	196.25	22,729
Oct 2024BSE close	208.35	−5.3%	225.85	229.85	200.10	36,557
Sep 2024BSE close	219.95	−11.2%	249.95	249.95	215.00	75,648
Aug 2024BSE close	247.60	+16.4%	213.15	252.00	198.00	2,10,788
Jul 2024BSE close	212.65	−7.1%	230.00	239.85	202.15	94,278
Jun 2024BSE close	228.80	+6.1%	227.00	239.50	190.00	1,94,627
May 2024BSE close	215.55	−1.6%	219.55	237.85	192.25	1,65,236
Apr 2024BSE close	218.95	+20.0%	184.00	234.70	184.00	1,47,842
Mar 2024BSE close	182.45	−14.9%	215.00	224.45	167.25	1,23,611
Feb 2024BSE close	214.40	+4.9%	202.00	267.80	174.50	5,99,365
Jan 2024BSE close	204.45	+6.1%	190.60	227.00	179.40	2,75,274
Dec 2023BSE close	192.75	+6.5%	189.90	200.00	170.25	96,845
Nov 2023BSE close	181.00	−9.6%	205.90	213.10	162.55	1,78,854
Oct 2023BSE close	200.25	+24.7%	164.45	214.40	151.10	3,75,136
Sep 2023BSE close	160.55	−5.4%	172.75	179.90	146.65	90,547
Aug 2023BSE close	169.75	−3.1%	179.60	185.95	155.00	1,77,856
Jul 2023BSE close	175.20	−8.4%	200.00	207.85	173.00	2,14,145
Jun 2023BSE close	191.20	+16.4%	163.60	216.00	154.95	5,06,532
May 2023BSE close	164.20	−1.6%	173.00	204.00	159.05	4,69,668
Apr 2023BSE close	166.85	+35.7%	121.10	184.40	121.10	5,81,265
Mar 2023BSE close	123.00	−4.9%	129.40	134.95	115.65	94,050
Feb 2023BSE close	129.40	+10.6%	121.90	138.85	111.10	1,81,795
Jan 2023BSE close	117.05	+1.7%	116.50	131.00	111.00	1,22,619
Dec 2022BSE close	115.15	−11.0%	134.90	145.00	102.20	3,38,348
Nov 2022BSE close	129.40	+5.2%	119.50	131.45	106.50	2,62,424
Oct 2022BSE close	123.05	+19.1%	105.00	137.75	103.40	4,53,716
Sep 2022BSE close	103.35	+14.5%	88.15	117.50	85.00	4,51,765
Aug 2022BSE close	90.30	+39.8%	66.75	97.00	65.05	3,31,757
Jul 2022BSE close	64.60	+2.9%	61.50	68.95	57.60	21,908
Jun 2022BSE close	62.80	+0.2%	65.00	76.00	56.00	65,955
May 2022BSE close	62.65	+1.9%	61.00	66.40	51.30	26,060
Apr 2022BSE close	61.50	+14.3%	55.95	68.20	54.05	50,436
Mar 2022BSE close	53.80	−7.8%	58.10	60.50	48.00	71,567
Feb 2022BSE close	58.35	−21.6%	73.00	78.40	53.10	50,145
Jan 2022BSE close	74.45	+5.6%	71.90	82.30	63.65	1,87,978
Dec 2021BSE close	70.50	+19.2%	64.75	83.60	56.00	2,91,644
Nov 2021BSE close	59.15	+7.6%	55.85	71.50	52.00	1,06,630
Oct 2021BSE close	54.95	+3.8%	53.60	63.95	51.25	70,053
Sep 2021BSE close	52.95	−4.3%	52.65	59.45	52.50	24,927
Aug 2021BSE close	55.35	−18.1%	68.00	74.00	50.00	1,23,947
Jul 2021BSE close	67.60	+5.8%	64.90	83.40	58.40	3,29,622
Jun 2021BSE close	63.90	+24.0%	50.05	74.60	50.05	1,93,990
May 2021BSE close	51.55	+21.3%	40.20	60.00	40.20	1,06,086
Apr 2021BSE close	42.50	+11.5%	38.05	44.35	34.50	20,852
Mar 2021BSE close	38.10	−13.2%	43.00	50.00	37.30	43,817
Feb 2021BSE close	43.90	+15.8%	37.00	45.00	36.40	87,680
Jan 2021BSE close	37.90	−13.3%	45.75	45.75	36.05	36,032
Dec 2020BSE close	43.70	+33.4%	34.50	48.45	32.10	79,738
Nov 2020BSE close	32.75	−6.2%	30.70	35.90	30.00	44,179
Oct 2020BSE close	34.90	+7.4%	32.50	36.40	30.00	16,986
Sep 2020BSE close	32.50	−5.9%	34.90	36.40	30.25	14,977
Aug 2020BSE close	34.55	+17.1%	30.00	38.00	28.30	56,813
Jul 2020BSE close	29.50	−15.8%	34.00	42.80	28.55	62,253
Jun 2020BSE close	35.05	+3.4%	33.90	39.90	28.55	30,176
May 2020BSE close	33.90	+1.6%	36.50	36.50	27.60	10,812
Apr 2020BSE close	33.35	+38.4%	28.80	39.55	24.25	23,237
Mar 2020BSE close	24.10	−33.7%	39.30	39.45	22.30	24,730
Feb 2020BSE close	36.35	−15.2%	42.60	44.35	34.00	22,267
Jan 2020BSE close	42.85	+9.6%	44.35	47.80	35.40	30,398
Dec 2019BSE close	39.10	−2.3%	40.00	45.65	37.00	6,014
Nov 2019BSE close	40.00	−2.6%	41.50	45.25	37.05	13,774
Oct 2019BSE close	41.05	−9.5%	45.25	52.50	38.20	28,187
Sep 2019BSE close	45.35	+16.3%	42.50	57.40	36.45	11,067
Aug 2019BSE close	39.00	−10.4%	42.35	48.80	36.50	28,559
Jul 2019BSE close	43.55	−9.5%	48.00	53.45	41.30	27,187
Jun 2019BSE close	48.10	−14.0%	54.80	58.40	47.25	20,929
May 2019BSE close	55.90	−0.4%	55.00	58.65	49.70	28,781
Apr 2019BSE close	56.15	−3.3%	59.00	61.05	54.50	22,858
Mar 2019BSE close	58.05	+1.7%	58.95	65.00	56.50	31,072
Feb 2019BSE close	57.10	−16.5%	64.55	67.00	56.00	14,303
Jan 2019BSE close	68.40	+0.2%	69.00	80.60	63.05	23,602
Dec 2018BSE close	68.25	+2.2%	72.00	72.00	64.05	11,349
Nov 2018BSE close	66.80	+4.5%	64.50	78.70	61.30	22,907
Oct 2018BSE close	63.95	+3.1%	61.95	69.00	55.55	29,873
Sep 2018BSE close	62.00	−14.0%	72.30	83.00	57.80	45,574
Aug 2018BSE close	72.10	+18.2%	64.80	92.45	59.00	1,12,593
Jul 2018BSE close	61.00	+4.7%	56.10	63.40	53.40	33,303
Jun 2018BSE close	58.25	−18.8%	68.15	71.80	55.20	51,405
May 2018BSE close	71.70	−11.5%	80.75	81.00	64.10	46,003
Apr 2018BSE close	81.00	+11.0%	72.25	87.50	72.20	18,439
Mar 2018BSE close	73.00	−17.3%	92.65	92.70	70.00	1,49,245
Feb 2018BSE close	88.30	−26.8%	120.75	122.00	86.80	1,24,433
Jan 2018BSE close	120.70	+49.9%	81.00	148.40	81.00	9,96,993
Dec 2017BSE close	80.50	+31.8%	63.70	85.50	59.50	1,67,201
Nov 2017BSE close	61.10	+1.7%	60.05	66.35	58.00	28,293
Oct 2017BSE close	60.10	+0.2%	62.40	67.40	58.80	41,990
Sep 2017BSE close	60.00	−9.1%	65.40	70.95	58.00	1,03,284
Aug 2017BSE close	66.00	−6.8%	70.70	72.00	61.00	55,242
Jul 2017BSE close	70.80	+21.4%	58.00	75.50	58.00	2,25,755
Jun 2017BSE close	58.30	−3.3%	60.00	60.85	51.00	50,853
May 2017BSE close	60.30	−1.5%	63.40	67.00	53.80	41,331
Apr 2017BSE close	61.20	+9.3%	58.00	68.70	58.00	66,742
Mar 2017BSE close	56.00	−6.0%	57.60	60.00	51.00	41,560
Feb 2017BSE close	59.60	+1.2%	57.00	63.05	56.10	51,638
Jan 2017BSE close	58.90	+28.0%	46.00	59.85	46.00	1,19,115
Dec 2016BSE close	46.00	−7.0%	49.40	52.50	45.10	15,877
Nov 2016BSE close	49.45	−10.6%	55.00	57.00	45.80	52,906
Oct 2016BSE close	55.30	−1.3%	57.30	63.95	52.40	59,570
Sep 2016BSE close	56.00	+6.5%	54.35	64.00	50.15	63,995
Aug 2016BSE close	52.60	−8.7%	56.50	61.50	51.00	49,801
Jul 2016BSE close	57.60	+10.2%	61.00	74.90	52.50	1,60,681
Jun 2016BSE close	52.25	+3.8%	52.00	56.50	47.00	49,160
May 2016BSE close	50.35	−8.5%	55.00	56.00	49.00	12,826
Apr 2016BSE close	55.00	+18.8%	44.35	57.15	44.10	24,106
Mar 2016BSE close	46.30	−0.9%	49.00	51.00	44.25	36,477
Feb 2016BSE close	46.70	−17.1%	59.30	59.30	44.00	44,991
Jan 2016BSE close	56.35	−23.3%	74.60	75.00	56.00	98,264
Dec 2015BSE close	73.50	+14.0%	66.00	74.40	60.90	1,41,352
Nov 2015BSE close	64.50	−0.3%	61.55	66.80	57.05	70,751
Oct 2015BSE close	64.70	+6.1%	61.10	74.70	61.00	2,04,598
Sep 2015BSE close	61.00	−0.5%	62.10	67.00	58.00	68,789
Aug 2015BSE close	61.30	−25.8%	85.40	88.40	59.00	3,76,087
Jul 2015BSE close	82.65	+26.6%	66.00	82.65	65.10	5,08,525
Jun 2015BSE close	65.30	−7.5%	72.05	75.40	58.75	99,994
May 2015BSE close	70.60	−7.7%	80.85	87.00	68.80	81,719
Apr 2015BSE close	76.50	+2.0%	75.25	85.75	72.70	67,663
Mar 2015BSE close	75.00	−5.5%	84.95	88.85	70.00	1,14,429
Feb 2015BSE close	79.40	−12.0%	92.00	92.85	76.10	57,505
Jan 2015BSE close	90.25	−7.4%	98.00	118.00	89.00	6,20,038
Dec 2014BSE close	97.50	+7.7%	89.05	101.90	75.00	4,10,078
Nov 2014BSE close	90.50	+4.7%	88.50	104.75	80.55	5,08,238
Oct 2014BSE close	86.40	+2.7%	82.65	91.50	81.05	74,858
Sep 2014BSE close	84.15	+4.0%	80.25	97.80	79.75	5,12,077
Aug 2014BSE close	80.90	−0.8%	82.50	92.90	77.95	4,13,342
Jul 2014BSE close	81.55	+9.4%	76.00	87.90	70.00	3,83,640
Jun 2014BSE close	74.55	+25.2%	60.00	84.00	58.75	2,58,783
May 2014BSE close	59.55	+6.6%	53.00	65.75	46.50	1,08,758
Apr 2014BSE close	55.85	+31.3%	42.80	58.00	42.50	52,098
Mar 2014BSE close	42.55	+9.8%	38.75	44.00	38.10	29,790
Feb 2014BSE close	38.75	−7.3%	39.75	42.95	38.05	16,689
Jan 2014BSE close	41.80	−8.1%	43.50	48.65	40.15	18,209
Dec 2013BSE close	45.50	+17.1%	36.95	45.50	36.00	10,687
Nov 2013BSE close	38.85	+7.5%	37.00	38.85	35.20	12,263
Oct 2013BSE close	36.15	−4.9%	39.60	40.10	36.10	8,086
Sep 2013BSE close	38.00	−2.6%	37.50	40.95	36.00	5,827
Aug 2013BSE close	39.00	−15.9%	44.05	44.05	35.55	6,277
Jul 2013BSE close	46.35	+5.5%	45.00	52.70	37.15	10,041
Jun 2013BSE close	43.95	+9.6%	40.50	52.80	37.10	7,854
May 2013BSE close	40.10	−16.5%	47.00	53.00	40.10	9,399
Apr 2013BSE close	48.00	+4.5%	42.45	59.95	37.60	15,288
Mar 2013BSE close	45.95	−7.2%	49.50	51.00	42.00	26,132
Feb 2013BSE close	49.50	−1.3%	52.00	60.15	46.00	30,265
Jan 2013BSE close	50.15	−13.3%	60.00	63.90	46.00	42,771
Dec 2012BSE close	57.85	−0.3%	57.45	64.00	56.00	44,193
Nov 2012BSE close	58.00	−2.5%	60.50	62.90	56.25	30,759
Oct 2012BSE close	59.50	−4.0%	63.00	65.90	59.05	46,707
Sep 2012BSE close	62.00	−2.7%	63.20	67.90	55.00	43,819
Aug 2012BSE close	63.70	−2.0%	63.70	68.40	62.65	26,106
Jul 2012BSE close	65.00	−6.7%	71.00	76.00	63.50	62,146
Jun 2012BSE close	69.65	+3.3%	66.95	72.50	66.90	20,051
May 2012BSE close	67.45	−3.5%	68.50	72.00	64.05	26,014
Apr 2012BSE close	69.90	+5.8%	68.00	70.90	65.05	23,530
Mar 2012BSE close	66.05	−6.0%	70.00	74.00	65.10	43,031
Feb 2012BSE close	70.30	−1.5%	73.40	76.90	69.05	52,618
Jan 2012BSE close	71.40	+9.1%	68.00	73.95	64.40	39,081
Dec 2011BSE close	65.45	−13.9%	74.80	76.95	61.20	22,667
Nov 2011BSE close	76.00	−1.7%	76.75	78.55	68.45	27,394
Oct 2011BSE close	77.30	+1.6%	75.90	83.00	69.10	54,694
Sep 2011BSE close	76.10	+0.6%	77.85	80.90	71.60	50,983
Aug 2011BSE close	75.65	−9.1%	85.70	88.85	71.60	87,459
Jul 2011BSE close	83.25	+16.4%	75.00	91.90	70.25	1,73,515
Jun 2011BSE close	71.50	−1.2%	70.60	76.60	67.20	43,905
May 2011BSE close	72.35	−7.3%	78.00	82.50	67.45	96,747
Apr 2011BSE close	78.05	+13.6%	69.85	86.50	69.25	90,567
Mar 2011BSE close	68.70	+4.0%	64.35	74.75	63.05	97,415
Feb 2011BSE close	66.05	−6.0%	72.00	72.00	61.30	66,397
Jan 2011BSE close	70.30	−13.2%	82.00	85.00	68.00	1,09,552
Dec 2010BSE close	81.00	+0.4%	81.60	90.00	70.00	1,97,059
Nov 2010BSE close	80.70	−11.4%	93.75	99.40	76.60	1,54,512
Oct 2010BSE close	91.05	+6.9%	88.00	100.40	83.70	7,10,656
Sep 2010BSE close	85.20	−5.3%	90.95	105.00	85.10	2,25,668
Aug 2010BSE close	90.00	+1.9%	87.30	94.00	86.20	3,23,757
Jul 2010BSE close	88.35	−3.0%	91.10	107.40	88.00	10,98,346
Jun 2010BSE close	91.10	+17.0%	79.00	115.95	75.20	44,50,193
May 2010BSE close	77.85	−5.3%	82.00	87.50	76.00	1,74,681
Apr 2010BSE close	82.20	+6.6%	77.90	88.80	77.05	4,12,032
Mar 2010BSE close	77.10	+1.1%	78.40	83.40	75.00	3,56,088
Feb 2010BSE close	76.25	−10.5%	86.00	90.80	73.00	6,55,760
Jan 2010BSE close	85.20	+1.2%	85.50	95.45	73.55	5,72,170
Dec 2009BSE close	84.15	−23.0%	99.45	99.50	80.00	13,40,554
Nov 2009BSE close	109.25	+56.6%	69.00	110.15	63.05	19,88,091
Oct 2009BSE close	69.75	−0.1%	70.00	102.70	64.35	12,84,683
Sep 2009BSE close	69.85	+11.2%	62.00	75.00	60.40	4,48,864
Aug 2009BSE close	62.80	+13.5%	57.00	64.65	50.40	82,864
Jul 2009BSE close	55.35	+3.7%	52.05	57.00	43.05	73,802
Jun 2009BSE close	53.40	−12.7%	62.10	78.00	52.00	2,82,748
May 2009BSE close	61.20	+28.0%	48.45	65.00	45.55	2,35,143
Apr 2009BSE close	47.80	+8.6%	47.00	54.00	42.05	56,591
Mar 2009BSE close	44.00	+6.2%	43.90	48.00	38.15	30,656
Feb 2009BSE close	41.45	−22.7%	52.50	58.40	40.00	73,369
Jan 2009BSE close	53.60	+8.3%	50.70	68.00	47.00	85,962
Dec 2008BSE close	49.50	−1.9%	51.50	55.50	46.00	21,803
Nov 2008BSE close	50.45	−4.3%	51.00	55.70	47.25	28,403
Oct 2008BSE close	52.70	−12.2%	59.00	60.75	39.55	61,232
Sep 2008BSE close	60.00	−20.0%	73.00	77.95	56.00	39,074
Aug 2008BSE close	75.00	+0.5%	78.00	84.90	72.50	57,902
Jul 2008BSE close	74.65	+6.6%	70.00	83.00	61.55	67,869
Jun 2008BSE close	70.05	−17.5%	82.55	86.95	67.50	71,607
May 2008BSE close	84.90	−4.5%	98.95	109.70	79.60	2,69,102
Apr 2008BSE close	88.90	+5.6%	85.00	115.40	80.00	1,98,983
Mar 2008BSE close	84.20	−9.8%	87.00	93.70	69.05	1,36,498
Feb 2008BSE close	93.35	−7.3%	92.40	109.95	88.00	88,043
Jan 2008BSE close	100.65	−28.2%	144.00	157.45	88.00	3,56,197
Dec 2007BSE close	140.20	+11.5%	128.85	158.40	126.75	4,67,669
Nov 2007BSE close	125.70	+0.2%	130.00	149.65	115.00	8,30,739
Oct 2007BSE close	125.45	−5.1%	133.50	140.00	105.65	7,52,713
Sep 2007BSE close	132.25	+17.1%	113.50	134.95	111.00	8,90,007
Aug 2007BSE close	112.90	+9.2%	102.80	130.55	95.60	5,35,425
Jul 2007BSE close	103.35	−7.5%	113.00	124.75	102.50	4,76,025
Jun 2007BSE close	111.75	+28.9%	88.90	126.70	87.00	5,93,790
May 2007BSE close	86.70	−2.5%	89.00	92.00	84.55	67,018
Apr 2007BSE close	88.95	+12.1%	71.25	105.50	71.25	1,87,217
Mar 2007BSE close	79.35	−6.5%	91.00	97.90	71.55	1,10,136
Feb 2007BSE close	84.85	−16.2%	102.80	102.80	83.00	99,528
Jan 2007BSE close	101.20	–	94.50	115.80	92.55	2,60,451

₹ 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	143.19	152.00	143.19	146.12	146.65	5,083	78.6%
27 Oct 2026	142.00	143.94	134.06	140.44	140.48	555	78.4%
26 Oct 2026	137.34	144.88	137.00	143.91	140.51	1,103	99.0%
23 Oct 2026	136.62	141.00	135.15	137.35	136.90	4,387	99.2%
22 Oct 2026	143.67	143.67	137.01	140.46	141.15	5,335	62.0%
21 Oct 2026	145.00	145.00	137.98	140.87	140.32	6,190	89.2%
19 Oct 2026	138.29	144.79	136.52	144.37	142.67	1,809	93.5%
16 Oct 2026	141.68	142.00	139.00	139.00	140.10	2,294	75.1%
15 Oct 2026	151.89	151.90	136.12	141.22	141.53	10,637	81.4%
14 Oct 2026	156.00	156.79	146.10	148.96	152.08	13,777	76.9%
13 Oct 2026	157.88	157.88	151.00	153.69	153.40	326	80.4%
12 Oct 2026	163.00	163.00	152.98	154.86	155.65	2,972	60.2%
9 Oct 2026	152.12	157.80	152.10	153.38	155.12	691	96.7%
8 Oct 2026	161.74	164.67	150.61	151.39	156.81	10,101	75.7%
7 Oct 2026	167.47	173.00	160.50	161.74	165.18	3,616	49.5%
6 Oct 2026	161.40	168.79	158.00	166.43	166.00	8,508	48.9%
5 Oct 2026	177.90	177.90	153.70	161.95	165.28	5,623	43.0%
1 Oct 2026	175.00	176.50	165.12	167.72	170.99	33,542	64.3%
30 Sep 2026	159.72	176.45	155.50	171.52	169.24	54,150	51.4%
29 Sep 2026	160.00	160.00	152.01	158.00	158.22	6,599	72.2%
28 Sep 2026	161.80	169.20	158.26	159.23	162.01	6,432	71.3%
25 Sep 2026	168.00	170.00	157.60	161.78	163.39	10,152	63.3%

Prices in ₹ per share as traded, not adjusted.