Axtel Industries share price history

NSE: AXTELBSE: 523850Industrial ManufacturingSmall Cap

Axtel Industries Limited · Face value ₹10 · Listed Aug 1993

₹409.00₹5.45 (1.35%)BSE ₹402.85

Share price at the NSE close on 28 Oct 2026. Previous close ₹403.55.

28 Oct: open ₹400.30, high ₹414.40, low ₹399.95

52-week range of BSE trades to 28 Oct 2026

₹335.00Low, 26 Feb 2026₹527.90High, 7 May 2026

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹661 Cr1,694th largest listed
P/E: 21.16
P/B: 5.30
Dividend yield: 2.93%
ROE: 25.3%
ROCE: 29.5%
Debt to equity: 0.00
Volume, NSE: 2,19769.7% delivered

Axtel Industries share price by year, month and day

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

Axtel Industries' share price is on record from 2 Jan 2007, when it closed at ₹16.10, to 28 Oct 2026. Its highest close was ₹797.15 on 20 Nov 2023 and its lowest ₹4.97 on 13 Dec 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	409.00	−8.2%	509.40	343.50	436.05	527.90	335.00	16,12,640
2025BSE close	445.65	−9.1%	517.55	390.50	486.00	550.00	370.50	22,79,696
2024BSE close	490.40	−13.8%	714.10	445.30	579.60	769.90	421.00	44,63,642
2023BSE close	569.05	+152.7%	797.15	199.90	220.00	850.30	197.50	43,28,655
2022BSE close	225.20	−36.3%	404.95	201.80	353.65	414.90	200.00	24,85,693
2021BSE close	353.65	+59.1%	372.75	218.45	222.55	404.30	212.00	38,12,326
2020BSE close	222.35	+103.1%	274.05	83.40	105.00	287.75	78.00	38,47,541
2019BSE close	109.50	−0.3%	145.95	81.40	109.90	148.70	80.00	12,37,032
2018BSE close	109.80	+6.6%	133.25	46.05	106.80	140.40	45.10	18,78,007
2017BSE close	103.05	+60.5%	118.65	60.80	62.70	122.50	57.60	23,49,557
2016BSE close	64.20	+266.0%	84.85	11.73	19.25	88.70	11.50	38,42,715
2015BSE close	17.54	+52.4%	17.54	8.37	11.11	17.54	7.76	9,69,328
2014BSE close	11.51	+109.7%	14.50	5.06	5.76	15.22	5.06	4,42,019
2013BSE close	5.49	−40.1%	10.31	4.97	9.59	10.40	4.97	79,354
2012BSE close	9.16	−20.7%	15.99	6.55	10.98	16.78	6.55	4,39,427
2011BSE close	11.55	−4.1%	18.10	9.55	11.48	18.85	9.55	4,32,108
2010BSE close	12.05	+4.8%	14.62	9.51	11.95	15.80	7.81	14,25,881
2009BSE close	11.50	+42.9%	13.25	7.61	8.40	13.50	7.61	5,15,035
2008BSE close	8.05	−66.5%	25.85	7.04	26.45	27.10	6.53	17,93,443
2007BSE close	24.05	–	24.05	9.15	16.95	24.20	8.71	26,54,362

₹ 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	409.00	−7.2%	436.25	450.95	395.00	48,798
Sep 2026	440.80	+13.4%	392.50	459.90	385.45	1,67,778
Aug 2026BSE close	388.85	−10.7%	442.00	475.00	385.00	1,34,315
Jul 2026BSE close	435.35	−1.0%	442.50	462.00	410.00	1,05,504
Jun 2026BSE close	439.95	−9.9%	488.00	500.00	405.60	2,53,198
May 2026BSE close	488.40	+16.5%	422.00	527.90	411.60	4,27,073
Apr 2026BSE close	419.20	+13.9%	380.00	449.60	373.00	1,01,134
Mar 2026BSE close	367.95	−8.0%	371.00	462.00	343.00	2,13,846
Feb 2026BSE close	399.85	−6.4%	426.95	443.80	335.00	90,273
Jan 2026BSE close	427.00	−4.2%	436.05	467.00	401.00	70,721
Dec 2025BSE close	445.65	−10.5%	488.50	495.50	376.90	1,16,004
Nov 2025BSE close	497.70	+3.1%	482.70	527.00	451.70	4,82,435
Oct 2025BSE close	482.70	+4.4%	462.50	495.00	454.50	1,25,441
Sep 2025BSE close	462.25	−1.5%	470.00	490.00	453.20	61,680
Aug 2025BSE close	469.25	+0.1%	471.00	484.90	446.00	78,337
Jul 2025BSE close	468.90	−0.7%	465.20	550.00	450.10	2,09,382
Jun 2025BSE close	472.30	+0.4%	471.00	491.00	451.25	80,461
May 2025BSE close	470.45	+1.2%	465.00	523.50	456.65	1,34,778
Apr 2025BSE close	465.00	0.0%	464.60	498.00	421.00	79,726
Mar 2025BSE close	465.00	+5.3%	442.00	480.00	439.00	1,39,757
Feb 2025BSE close	441.80	−4.0%	441.60	464.00	410.00	1,61,392
Jan 2025BSE close	460.20	−6.2%	486.00	500.00	370.50	6,10,303
Dec 2024BSE close	490.40	+6.4%	468.90	536.00	421.00	1,57,310
Nov 2024BSE close	460.90	−15.6%	552.00	563.00	440.15	1,87,152
Oct 2024BSE close	546.15	+15.0%	477.00	553.50	426.00	3,60,616
Sep 2024BSE close	474.80	−12.5%	549.00	550.00	426.00	4,58,420
Aug 2024BSE close	542.40	−14.3%	635.00	642.00	505.20	3,62,121
Jul 2024BSE close	633.05	+7.8%	587.10	680.00	571.10	4,69,025
Jun 2024BSE close	587.10	+3.8%	570.20	669.00	456.00	2,69,337
May 2024BSE close	565.75	−12.9%	655.00	675.50	502.20	4,94,584
Apr 2024BSE close	649.65	+2.1%	640.00	682.40	602.55	1,98,258
Mar 2024BSE close	636.40	+1.9%	630.00	687.00	505.85	1,99,882
Feb 2024BSE close	624.35	−9.3%	672.05	692.05	596.10	2,23,650
Jan 2024BSE close	688.25	+20.9%	579.60	769.90	534.05	10,83,287
Dec 2023BSE close	569.05	−16.4%	696.00	792.00	567.45	3,55,194
Nov 2023BSE close	680.85	+24.4%	569.00	850.30	537.00	7,01,108
Oct 2023BSE close	547.35	+9.8%	514.00	565.00	471.20	3,36,306
Sep 2023BSE close	498.40	+18.8%	426.75	528.20	379.70	4,45,420
Aug 2023BSE close	419.60	+34.0%	316.90	475.00	314.10	8,67,715
Jul 2023BSE close	313.20	−0.5%	316.00	322.60	280.00	2,28,693
Jun 2023BSE close	314.70	+3.3%	306.90	335.00	282.65	2,92,937
May 2023BSE close	304.50	+14.5%	267.00	327.00	255.00	4,99,377
Apr 2023BSE close	265.95	+10.7%	244.60	269.40	238.00	1,04,606
Mar 2023BSE close	240.20	+17.0%	206.00	259.00	202.20	2,46,917
Feb 2023BSE close	205.25	−6.2%	219.95	224.75	197.50	1,13,983
Jan 2023BSE close	218.85	−2.8%	220.00	239.80	210.30	1,36,399
Dec 2022BSE close	225.20	−10.4%	253.95	259.80	208.85	3,17,272
Nov 2022BSE close	251.35	+8.8%	231.00	278.70	229.10	2,18,194
Oct 2022BSE close	231.00	+9.6%	206.70	239.95	206.70	66,619
Sep 2022BSE close	210.70	+3.5%	203.65	245.00	201.00	2,02,669
Aug 2022BSE close	203.65	−13.3%	239.00	239.00	200.00	2,34,624
Jul 2022BSE close	235.00	+0.9%	230.20	270.00	221.05	1,12,968
Jun 2022BSE close	232.95	−8.9%	263.00	267.85	217.75	47,253
May 2022BSE close	255.80	−2.3%	262.00	279.95	220.00	1,43,583
Apr 2022BSE close	261.85	−2.1%	270.00	310.00	258.10	1,31,995
Mar 2022BSE close	267.60	−4.8%	277.65	305.00	250.25	2,42,267
Feb 2022BSE close	281.20	−21.8%	353.05	398.90	250.00	4,80,844
Jan 2022BSE close	359.40	+1.6%	353.65	414.90	333.30	2,87,405
Dec 2021BSE close	353.65	+18.0%	314.90	360.00	292.50	2,34,572
Nov 2021BSE close	299.70	−2.8%	315.00	337.00	285.00	2,08,145
Oct 2021BSE close	308.25	−5.7%	325.40	349.95	293.20	1,76,005
Sep 2021BSE close	326.80	+4.2%	340.90	375.00	310.00	2,69,022
Aug 2021BSE close	313.70	−11.1%	352.65	364.50	272.00	2,58,198
Jul 2021BSE close	353.05	+1.3%	350.90	404.30	325.00	1,80,774
Jun 2021BSE close	348.50	+19.9%	298.45	381.90	291.45	3,67,915
May 2021BSE close	290.55	−1.3%	293.00	343.00	275.00	4,00,877
Apr 2021BSE close	294.25	−6.3%	325.00	337.95	275.00	2,50,862
Mar 2021BSE close	314.10	−1.3%	329.70	355.00	262.50	2,90,228
Feb 2021BSE close	318.15	+39.1%	231.95	355.00	222.00	7,81,572
Jan 2021BSE close	228.65	+2.8%	222.55	286.00	212.00	3,94,156
Dec 2020BSE close	222.35	−0.9%	227.95	255.00	205.10	2,96,503
Nov 2020BSE close	224.40	−1.7%	237.00	250.00	216.50	2,55,670
Oct 2020BSE close	228.25	−0.4%	232.95	254.00	211.00	2,68,140
Sep 2020BSE close	229.10	−4.8%	230.90	262.00	217.30	4,66,061
Aug 2020BSE close	240.70	+131.4%	103.00	287.75	101.10	15,96,333
Jul 2020BSE close	104.00	+4.5%	99.45	115.00	93.00	2,27,610
Jun 2020BSE close	99.50	−1.5%	101.00	116.95	96.10	73,000
May 2020BSE close	101.05	−6.3%	96.00	110.00	95.50	31,370
Apr 2020BSE close	107.85	+14.6%	97.00	117.00	88.00	50,999
Mar 2020BSE close	94.10	−26.6%	125.30	134.85	78.00	1,74,954
Feb 2020BSE close	128.25	+3.1%	121.00	138.95	108.05	2,30,777
Jan 2020BSE close	124.35	+13.6%	105.00	139.00	104.65	1,76,124
Dec 2019BSE close	109.50	−0.1%	109.95	110.00	97.20	42,845
Nov 2019BSE close	109.65	−1.1%	114.95	119.80	97.10	98,821
Oct 2019BSE close	110.85	+1.7%	110.00	118.50	91.25	86,787
Sep 2019BSE close	109.00	+24.2%	89.00	135.50	80.00	84,258
Aug 2019BSE close	87.75	−25.3%	116.00	117.05	80.15	1,05,450
Jul 2019BSE close	117.45	−8.0%	128.70	134.85	109.00	82,909
Jun 2019BSE close	127.60	+3.9%	120.20	128.40	111.15	47,281
May 2019BSE close	122.80	−4.1%	129.00	133.85	114.55	73,534
Apr 2019BSE close	128.00	+1.0%	127.00	148.70	121.05	1,23,022
Mar 2019BSE close	126.75	−3.8%	132.00	134.05	118.00	1,12,955
Feb 2019BSE close	131.80	+40.6%	96.45	133.65	92.05	2,87,544
Jan 2019BSE close	93.75	−14.6%	109.90	113.00	90.10	91,626
Dec 2018BSE close	109.80	+19.2%	93.50	111.95	91.00	1,40,640
Nov 2018BSE close	92.10	+55.4%	58.10	96.00	54.60	1,81,492
Oct 2018BSE close	59.25	+2.3%	60.80	65.90	45.10	4,06,959
Sep 2018BSE close	57.90	−13.8%	67.10	85.25	55.80	1,57,597
Aug 2018BSE close	67.15	+0.2%	67.30	75.00	60.00	56,196
Jul 2018BSE close	67.00	−5.6%	78.00	82.90	62.00	34,854
Jun 2018BSE close	70.95	−11.6%	81.30	81.80	65.40	99,287
May 2018BSE close	80.30	−13.7%	92.00	96.00	72.75	72,298
Apr 2018BSE close	93.00	−0.5%	95.00	102.80	90.00	30,234
Mar 2018BSE close	93.50	−3.3%	96.70	107.20	87.00	1,69,749
Feb 2018BSE close	96.70	−19.8%	121.00	124.00	93.65	1,42,505
Jan 2018BSE close	120.55	+17.0%	106.80	140.40	101.10	3,86,196
Dec 2017BSE close	103.05	+1.8%	104.00	122.50	96.20	5,91,948
Nov 2017BSE close	101.25	+9.2%	94.00	103.90	77.00	3,25,005
Oct 2017BSE close	92.75	+38.4%	67.10	96.40	65.90	2,12,224
Sep 2017BSE close	67.00	−7.6%	71.10	83.00	63.50	1,24,074
Aug 2017BSE close	72.55	−4.9%	71.70	75.05	67.30	95,070
Jul 2017BSE close	76.30	+13.5%	71.20	87.95	70.00	80,056
Jun 2017BSE close	67.25	−18.5%	80.00	83.00	65.00	78,181
May 2017BSE close	82.55	−7.9%	89.60	92.85	75.00	1,04,937
Apr 2017BSE close	89.60	+8.5%	80.00	107.00	80.00	4,00,177
Mar 2017BSE close	82.60	+24.5%	66.25	84.05	63.75	96,001
Feb 2017BSE close	66.35	+7.0%	63.00	82.80	57.60	1,66,252
Jan 2017BSE close	62.00	−3.4%	62.70	66.00	60.30	75,632
Dec 2016BSE close	64.20	+19.7%	55.00	72.50	53.10	1,33,555
Nov 2016BSE close	53.65	−23.5%	77.15	88.70	38.70	4,72,602
Oct 2016BSE close	70.15	+60.0%	52.60	70.15	52.00	4,76,598
Sep 2016BSE close	43.85	+12.6%	39.00	43.85	38.10	1,77,928
Aug 2016BSE close	38.95	+48.1%	26.30	43.85	26.30	6,11,818
Jul 2016BSE close	26.30	+6.3%	25.35	26.30	23.60	2,05,617
Jun 2016BSE close	24.75	+4.0%	25.60	25.95	21.40	2,81,598
May 2016BSE close	23.80	+28.3%	19.45	23.80	18.35	97,891
Apr 2016BSE close	18.55	+26.1%	14.01	22.35	14.01	1,44,665
Mar 2016BSE close	14.71	+12.7%	12.40	14.71	11.50	2,77,867
Feb 2016BSE close	13.05	−42.8%	23.90	26.30	13.00	3,67,358
Jan 2016BSE close	22.80	+30.0%	19.25	23.25	19.25	5,95,218
Dec 2015BSE close	17.54	+28.0%	14.38	17.54	14.38	1,26,326
Nov 2015BSE close	13.70	+30.0%	10.20	13.70	9.71	66,846
Oct 2015BSE close	10.54	+20.2%	8.41	11.11	7.76	31,514
Sep 2015BSE close	8.77	−12.7%	10.54	11.61	8.67	31,991
Aug 2015BSE close	10.05	+20.1%	8.59	12.06	8.50	3,81,822
Jul 2015BSE close	8.37	−25.5%	10.20	11.50	8.37	60,434
Jun 2015BSE close	11.24	−6.3%	11.21	12.00	9.04	27,840
May 2015BSE close	11.99	+2.0%	14.00	16.30	10.00	33,780
Apr 2015BSE close	11.75	+3.1%	11.50	13.75	11.25	34,401
Mar 2015BSE close	11.40	−14.5%	13.99	14.68	11.40	93,899
Feb 2015BSE close	13.33	+21.3%	11.30	13.33	8.96	56,364
Jan 2015BSE close	10.99	−4.5%	11.11	11.50	9.72	24,111
Dec 2014BSE close	11.51	+12.2%	10.26	12.28	8.12	11,119
Nov 2014BSE close	10.26	−19.7%	13.39	13.42	10.26	54,205
Oct 2014BSE close	12.78	−2.4%	12.45	13.75	9.93	97,175
Sep 2014BSE close	13.10	+54.3%	8.91	15.22	7.50	1,08,866
Aug 2014BSE close	8.49	−6.3%	9.51	12.10	8.49	48,094
Jul 2014BSE close	9.06	−4.4%	9.66	9.85	9.00	31,066
Jun 2014BSE close	9.48	+78.5%	5.56	10.08	5.56	64,665
May 2014BSE close	5.31	−27.0%	7.60	7.95	5.06	8,224
Apr 2014BSE close	7.27	+15.4%	6.61	7.65	5.49	5,790
Mar 2014BSE close	6.30	−13.0%	7.00	7.00	5.23	5,090
Feb 2014BSE close	7.24	−10.0%	7.64	7.64	6.90	1,022
Jan 2014BSE close	8.04	+46.4%	5.76	8.88	5.76	6,703
Dec 2013BSE close	5.49	+0.9%	5.18	5.51	4.97	3,410
Nov 2013BSE close	5.44	−14.1%	6.02	6.02	5.43	531
Oct 2013BSE close	6.33	−5.0%	6.33	6.33	6.33	6,000
Sep 2013BSE close	6.66	−4.9%	6.66	6.66	6.66	2,286
Jul 2013BSE close	7.00	+3.1%	6.47	7.12	6.47	9,809
Jun 2013BSE close	6.79	−9.5%	7.50	7.50	6.79	7,200
May 2013BSE close	7.50	0.0%	7.13	7.50	7.13	1,100
Apr 2013BSE close	7.50	−5.5%	8.00	8.00	7.31	2,574
Mar 2013BSE close	7.94	−9.4%	8.33	8.74	7.23	9,816
Feb 2013BSE close	8.76	+1.3%	9.07	10.40	8.34	13,453
Jan 2013BSE close	8.65	−5.6%	9.59	10.31	8.40	23,175
Dec 2012BSE close	9.16	−2.0%	9.00	10.60	8.39	50,610
Nov 2012BSE close	9.35	−2.8%	10.10	11.25	8.91	32,757
Oct 2012BSE close	9.62	+30.0%	7.77	9.62	7.16	61,500
Sep 2012BSE close	7.40	−18.2%	8.65	8.65	6.55	18,635
Aug 2012BSE close	9.05	−9.2%	9.50	10.50	8.16	25,877
Jul 2012BSE close	9.97	−4.7%	10.45	11.55	9.05	20,840
Jun 2012BSE close	10.46	−4.5%	10.95	11.45	10.46	23,294
May 2012BSE close	10.95	−14.1%	12.55	12.55	10.50	26,643
Apr 2012BSE close	12.75	−6.2%	12.94	14.50	12.00	15,087
Mar 2012BSE close	13.59	−9.4%	15.49	15.49	12.95	18,596
Feb 2012BSE close	15.00	+38.2%	11.39	16.78	11.36	1,39,569
Jan 2012BSE close	10.85	−6.1%	10.98	11.25	10.00	6,019
Dec 2011BSE close	11.55	+5.0%	10.46	11.55	10.41	9,120
Nov 2011BSE close	11.00	−5.1%	11.50	14.00	11.00	4,600
Oct 2011BSE close	11.59	+10.7%	10.99	11.59	9.55	10,096
Sep 2011BSE close	10.47	−6.4%	10.69	11.27	9.75	18,200
Aug 2011BSE close	11.18	−18.4%	13.25	13.94	9.85	1,28,655
Jul 2011BSE close	13.70	+14.1%	12.10	14.14	11.17	18,726
Jun 2011BSE close	12.01	−10.0%	13.35	14.62	11.34	15,511
May 2011BSE close	13.35	−21.4%	17.70	18.45	12.40	12,337
Apr 2011BSE close	16.98	+15.4%	15.44	18.85	14.06	60,393
Mar 2011BSE close	14.71	+20.4%	12.25	16.21	12.25	35,683
Feb 2011BSE close	12.22	−2.3%	12.06	14.32	11.28	88,747
Jan 2011BSE close	12.51	+3.8%	11.48	14.15	11.45	30,040
Dec 2010BSE close	12.05	−12.0%	13.70	13.94	11.61	20,645
Nov 2010BSE close	13.70	−4.2%	14.30	15.80	11.17	1,27,143
Oct 2010BSE close	14.30	+28.8%	10.70	15.70	10.52	3,06,687
Sep 2010BSE close	11.10	+3.3%	10.48	12.79	9.31	60,559
Aug 2010BSE close	10.75	−0.4%	10.82	13.19	9.31	72,849
Jul 2010BSE close	10.79	+2.8%	10.50	13.99	9.75	86,586
Jun 2010BSE close	10.50	−0.5%	12.50	12.50	9.80	38,597
May 2010BSE close	10.55	−6.1%	11.00	13.27	9.50	61,797
Apr 2010BSE close	11.24	−6.3%	11.00	13.99	9.90	59,759
Mar 2010BSE close	11.99	+20.4%	10.20	12.60	7.81	2,21,144
Feb 2010BSE close	9.96	−9.4%	11.50	12.90	9.00	1,61,286
Jan 2010BSE close	10.99	−4.4%	11.95	13.75	9.06	2,08,829
Dec 2009BSE close	11.50	−9.4%	11.80	12.64	10.52	43,371
Nov 2009BSE close	12.69	+25.3%	10.25	13.50	9.75	1,28,239
Oct 2009BSE close	10.13	−10.7%	10.80	11.14	9.35	31,509
Sep 2009BSE close	11.35	+21.4%	9.70	11.55	9.50	52,333
Aug 2009BSE close	9.35	−0.5%	9.06	10.18	8.80	14,493
Jul 2009BSE close	9.40	−13.0%	10.80	10.80	8.75	9,372
Jun 2009BSE close	10.81	+3.5%	10.96	13.50	9.80	43,681
May 2009BSE close	10.44	−5.1%	10.75	10.98	8.00	12,471
Apr 2009BSE close	11.00	+36.8%	8.10	11.08	8.10	31,803
Mar 2009BSE close	8.04	−1.3%	8.55	10.54	7.65	1,08,940
Feb 2009BSE close	8.15	+1.9%	8.00	8.75	7.61	23,992
Jan 2009BSE close	8.00	−0.6%	8.40	9.13	7.86	14,831
Dec 2008BSE close	8.05	+13.4%	7.43	8.50	6.75	56,902
Nov 2008BSE close	7.10	−16.4%	7.75	8.45	6.70	10,096
Oct 2008BSE close	8.49	+2.3%	8.99	9.00	6.53	17,305
Sep 2008BSE close	8.30	−13.1%	10.35	10.40	7.00	40,787
Aug 2008BSE close	9.55	−6.7%	11.23	11.95	8.81	25,531
Jul 2008BSE close	10.24	−8.6%	11.65	11.65	8.28	45,050
Jun 2008BSE close	11.20	+6.2%	10.16	11.99	9.21	26,617
May 2008BSE close	10.55	−9.1%	11.03	12.99	9.28	91,054
Apr 2008BSE close	11.61	+21.6%	10.02	12.76	10.02	4,93,673
Mar 2008BSE close	9.55	−34.6%	14.70	14.70	8.60	88,881
Feb 2008BSE close	14.60	−14.1%	16.50	19.55	14.20	89,834
Jan 2008BSE close	17.00	−29.3%	26.45	27.10	16.00	8,07,713
Dec 2007BSE close	24.05	+45.5%	16.00	24.20	16.00	3,76,782
Nov 2007BSE close	16.53	+14.8%	13.10	23.40	12.80	2,85,610
Oct 2007BSE close	14.40	−19.4%	16.15	18.15	13.00	1,27,359
Sep 2007BSE close	17.87	+66.2%	12.49	20.00	10.05	5,19,563
Aug 2007BSE close	10.75	−9.1%	12.50	14.30	10.01	94,513
Jul 2007BSE close	11.82	+22.5%	9.81	14.98	8.77	3,61,693
Jun 2007BSE close	9.65	+1.0%	9.40	10.95	9.00	59,396
May 2007BSE close	9.55	−1.2%	9.60	10.90	9.00	54,435
Apr 2007BSE close	9.67	−4.0%	9.61	11.48	9.17	42,960
Mar 2007BSE close	10.07	−20.7%	12.60	12.76	8.71	56,362
Feb 2007BSE close	12.70	−13.3%	14.00	14.85	12.17	2,26,024
Jan 2007BSE close	14.65	–	16.95	17.70	13.45	4,49,665

₹ 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
28 Oct 2026	400.30	414.40	399.95	409.00	404.81	2,197	69.7%
27 Oct 2026	410.00	411.95	401.30	403.55	404.75	782	53.6%
26 Oct 2026	411.00	411.00	405.05	408.05	408.39	176	92.6%
23 Oct 2026	407.50	408.80	395.00	405.05	403.98	2,655	83.7%
22 Oct 2026	414.40	415.60	405.35	406.30	409.74	543	63.0%
21 Oct 2026	417.80	430.00	406.05	410.45	415.31	1,921	66.6%
19 Oct 2026	415.00	425.10	415.00	419.75	417.76	1,566	77.0%
16 Oct 2026	414.00	421.90	412.60	418.80	415.61	2,341	78.7%
15 Oct 2026	412.85	419.00	410.25	413.90	415.01	1,239	58.4%
14 Oct 2026	415.40	415.65	403.30	413.20	411.71	5,242	67.8%
13 Oct 2026	418.15	420.95	408.30	412.65	413.73	3,852	62.5%
12 Oct 2026	421.80	425.00	416.65	420.55	420.75	2,721	72.8%
9 Oct 2026	432.80	434.90	419.05	420.70	425.52	6,494	60.1%
8 Oct 2026	432.05	439.75	432.05	432.80	434.32	5,717	76.4%
7 Oct 2026	450.00	450.00	431.50	435.50	436.91	2,517	55.8%
6 Oct 2026	430.00	450.95	430.00	447.95	445.09	4,750	59.5%
5 Oct 2026	439.75	445.40	425.05	430.40	432.66	1,797	66.4%
1 Oct 2026	436.25	444.00	434.15	435.45	437.35	2,288	69.9%
30 Sep 2026	447.50	447.50	438.20	440.80	440.91	5,897	68.1%
29 Sep 2026	439.75	450.00	427.50	443.65	439.35	4,989	61.8%
28 Sep 2026	441.30	445.00	433.05	439.75	436.98	2,020	59.1%
25 Sep 2026	447.00	450.00	432.10	446.10	441.37	2,653	57.8%

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
12 Mar 2020	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.

Each event is noted and not adjusted for.