Bilcare share price history

NSE: BIBSE: 526853Healthcare ServicesSmall Cap

Bilcare Limited · Face value ₹10 · Listed Apr 1995

₹81.44₹1.18 (1.43%)BSE ₹81.12

Share price at the NSE close on 28 Oct 2026. Previous close ₹82.62.

28 Oct: open ₹83.03, high ₹84.19, low ₹81.00

52-week range of BSE trades to 28 Oct 2026

₹50.00Low, 27 Mar 2026₹114.55High, 21 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹192 Cr2,627th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.97
Dividend yield: Nonein the last 12 months
ROCE: 5.4%
Debt to equity: 8.37
Volume, NSE: 4,397

Bilcare share price by year, month and day

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

Bilcare's share price is on record from 2 Jan 2007, when it closed at ₹609.95, to 28 Oct 2026. Its highest close was ₹1,751.55 on 1 Jan 2008 and its lowest ₹12.90 on 28 Aug 2019. 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	81.44	+2.2%	109.17	51.94	80.70	113.00	50.00	55,82,503
2025BSE close	79.67	+21.5%	112.45	52.62	64.46	116.00	52.35	85,39,750
2024BSE close	65.57	−17.0%	91.19	53.34	78.60	95.40	51.00	91,69,157
2023BSE close	79.03	+108.0%	93.95	39.90	39.90	94.09	39.05	1,63,28,589
2022BSE close	38.00	−54.4%	108.95	32.10	84.90	114.35	31.10	98,92,370
2021BSE close	83.30	+91.3%	113.60	43.95	44.65	119.25	42.50	1,43,65,346
2020BSE close	43.55	+120.5%	60.25	13.95	20.10	61.45	13.30	56,56,972
2019BSE close	19.75	−40.5%	33.75	12.90	33.55	34.95	12.30	19,07,838
2018BSE close	33.20	−47.2%	87.95	29.50	63.25	91.65	28.55	40,19,100
2017BSE close	62.90	−3.4%	76.50	46.55	65.50	79.80	44.00	75,97,342
2016BSE close	65.10	+8.5%	78.80	39.50	60.65	83.95	38.40	85,63,260
2015BSE close	60.00	+37.0%	75.40	39.75	44.00	79.75	38.80	97,65,255
2014BSE close	43.80	−1.5%	106.05	41.75	45.00	111.35	41.60	1,24,41,870
2013BSE close	44.45	−79.9%	230.75	36.90	223.90	237.00	36.40	1,13,80,624
2012BSE close	221.00	+21.8%	261.30	134.55	178.15	267.30	132.10	1,67,83,283
2011BSE close	181.40	−72.5%	692.15	161.20	659.00	703.00	156.70	1,05,49,474
2010BSE close	659.50	+24.2%	773.10	405.45	539.00	787.40	403.30	2,07,78,466
2009BSE close	531.20	+14.3%	531.45	292.40	450.15	555.00	279.00	62,19,812
2008BSE close	464.70	−72.7%	1,751.55	393.50	1,738.00	1,830.00	350.00	28,74,108
2007BSE close	1,700.45	–	1,700.45	480.80	630.00	1,797.00	442.90	70,50,962

₹ 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	81.44	−17.5%	96.70	98.60	79.66	1,35,244
Sep 2026	98.67	+8.7%	90.80	113.00	85.00	10,41,045
Aug 2026	90.80	+54.2%	59.07	111.51	59.07	28,94,339
Jul 2026	58.89	−5.5%	63.25	68.00	57.50	1,57,463
Jun 2026	62.31	+0.2%	64.80	67.10	55.00	2,05,343
May 2026	62.20	+4.1%	69.85	75.00	51.62	1,53,457
Apr 2026BSE close	59.75	+13.2%	52.80	64.95	52.80	1,46,540
Mar 2026BSE close	52.76	−9.5%	58.00	62.27	50.00	3,81,321
Feb 2026BSE close	58.27	−13.3%	67.20	70.89	57.51	2,39,407
Jan 2026BSE close	67.20	−15.7%	80.70	80.77	63.01	2,28,344
Dec 2025BSE close	79.67	−6.8%	83.00	87.79	75.40	2,72,286
Nov 2025BSE close	85.50	−18.4%	108.00	108.00	76.15	4,05,983
Oct 2025BSE close	104.78	+27.2%	84.95	116.00	81.40	9,45,115
Sep 2025BSE close	82.39	+18.8%	69.00	100.99	66.10	9,94,655
Aug 2025BSE close	69.38	+0.5%	71.99	75.30	63.00	3,48,807
Jul 2025BSE close	69.04	−8.1%	73.25	80.00	67.15	4,78,310
Jun 2025BSE close	75.15	−8.6%	82.23	87.15	73.10	2,77,740
May 2025BSE close	82.23	+14.3%	72.00	82.27	66.68	2,80,756
Apr 2025BSE close	71.92	−21.9%	94.00	97.99	71.50	10,46,257
Mar 2025BSE close	92.10	+66.3%	56.50	92.53	52.90	14,16,285
Feb 2025BSE close	55.39	−23.0%	72.00	74.48	52.35	2,12,434
Jan 2025BSE close	71.96	+9.7%	64.46	93.00	64.46	18,61,122
Dec 2024BSE close	65.57	+17.0%	57.76	77.90	51.10	13,67,290
Nov 2024BSE close	56.02	−3.5%	60.99	62.55	52.00	1,92,833
Oct 2024BSE close	58.04	−5.7%	63.90	64.89	53.05	3,70,032
Sep 2024BSE close	61.55	−7.0%	64.30	68.99	60.06	3,78,989
Aug 2024BSE close	66.18	+20.2%	55.74	73.44	55.10	12,95,698
Jul 2024BSE close	55.06	−6.0%	58.65	60.00	51.00	4,19,952
Jun 2024BSE close	58.57	−5.1%	61.80	63.04	54.66	4,86,457
May 2024BSE close	61.69	−4.2%	63.80	69.15	60.50	5,03,424
Apr 2024BSE close	64.39	+14.8%	55.50	66.60	55.50	4,99,981
Mar 2024BSE close	56.11	−22.0%	72.00	75.00	54.01	7,26,866
Feb 2024BSE close	71.97	−12.9%	82.50	85.00	65.50	12,13,078
Jan 2024BSE close	82.63	+4.6%	78.60	95.40	78.00	17,14,557
Dec 2023BSE close	79.03	+8.4%	74.39	88.20	72.41	8,51,713
Nov 2023BSE close	72.90	−2.8%	73.80	76.79	63.20	9,21,331
Oct 2023BSE close	75.00	−6.8%	79.80	87.80	70.00	4,82,941
Sep 2023BSE close	80.50	+7.3%	73.50	86.90	70.56	4,69,497
Aug 2023BSE close	75.00	−3.2%	79.70	94.09	70.89	11,86,407
Jul 2023BSE close	77.46	+50.7%	51.98	77.46	51.00	19,74,519
Jun 2023BSE close	51.40	+14.6%	47.50	58.95	46.00	11,88,611
May 2023BSE close	44.84	−1.9%	45.51	48.40	42.47	4,04,669
Apr 2023BSE close	45.72	+5.2%	44.35	51.45	43.75	4,92,071
Mar 2023BSE close	43.44	−14.9%	51.60	53.60	40.98	19,36,130
Feb 2023BSE close	51.05	−9.6%	58.50	65.00	49.10	10,67,434
Jan 2023BSE close	56.50	+48.7%	39.90	64.45	39.05	53,53,266
Dec 2022BSE close	38.00	+0.1%	39.00	39.00	31.10	9,69,626
Nov 2022BSE close	37.95	−28.8%	54.25	57.40	34.40	25,62,422
Oct 2022BSE close	53.30	−9.9%	59.15	62.10	53.00	3,08,870
Sep 2022BSE close	59.15	−3.6%	63.00	64.65	57.15	4,68,837
Aug 2022BSE close	61.35	−4.7%	64.70	68.80	58.00	5,68,518
Jul 2022BSE close	64.40	+2.1%	64.80	68.15	61.15	2,01,529
Jun 2022BSE close	63.05	−4.9%	68.00	73.00	59.00	2,64,850
May 2022BSE close	66.30	−10.8%	74.10	79.45	60.15	5,39,480
Apr 2022BSE close	74.35	+6.4%	71.80	84.60	70.00	5,75,350
Mar 2022BSE close	69.85	+0.6%	69.65	77.95	69.60	5,46,790
Feb 2022BSE close	69.40	−28.3%	97.00	100.00	63.20	8,64,634
Jan 2022BSE close	96.75	+16.1%	84.90	114.35	73.65	20,21,464
Dec 2021BSE close	83.30	+13.6%	73.00	86.90	71.65	9,15,777
Nov 2021BSE close	73.35	+9.6%	69.60	87.90	66.60	9,39,906
Oct 2021BSE close	66.90	−5.8%	71.45	89.20	64.55	9,52,274
Sep 2021BSE close	71.00	−11.3%	77.10	79.50	67.05	5,37,393
Aug 2021BSE close	80.05	−18.3%	95.00	104.00	66.50	9,21,976
Jul 2021BSE close	98.00	+48.6%	67.90	119.25	62.00	30,77,056
Jun 2021BSE close	65.95	+18.2%	56.00	70.00	54.40	16,84,127
May 2021BSE close	55.80	+6.1%	53.00	60.00	51.70	7,91,160
Apr 2021BSE close	52.60	−8.8%	58.80	60.00	49.55	7,05,007
Mar 2021BSE close	57.65	+0.9%	57.95	58.80	49.35	10,12,285
Feb 2021BSE close	57.15	−12.1%	66.00	67.95	48.15	16,41,456
Jan 2021BSE close	65.00	+49.3%	44.65	65.00	42.50	11,86,929
Dec 2020BSE close	43.55	−2.4%	46.00	47.30	38.55	8,87,618
Nov 2020BSE close	44.60	+7.2%	42.05	44.60	39.00	3,83,088
Oct 2020BSE close	41.60	+1.5%	41.50	53.75	41.00	5,34,275
Sep 2020BSE close	41.00	−16.5%	48.90	50.50	38.20	3,35,896
Aug 2020BSE close	49.10	+8.7%	44.25	55.15	38.00	8,06,934
Jul 2020BSE close	45.15	−22.1%	59.10	61.45	45.15	5,96,732
Jun 2020BSE close	57.95	+122.5%	26.55	57.95	26.50	9,72,477
May 2020BSE close	26.05	+0.1%	25.50	26.05	22.90	2,27,771
Apr 2020BSE close	26.02	+73.5%	15.20	28.76	14.25	3,09,344
Mar 2020BSE close	15.00	−31.5%	22.75	24.70	13.30	2,59,183
Feb 2020BSE close	21.90	+16.5%	18.60	22.25	15.20	2,35,739
Jan 2020BSE close	18.80	−4.8%	20.10	21.70	18.80	1,07,915
Dec 2019BSE close	19.75	−1.7%	19.70	19.75	16.65	69,665
Nov 2019BSE close	20.10	−11.1%	23.05	25.80	20.10	1,96,824
Oct 2019BSE close	22.60	−5.9%	24.50	24.50	19.50	1,07,839
Sep 2019BSE close	24.02	+71.0%	14.74	24.75	13.50	2,38,935
Aug 2019BSE close	14.05	−24.1%	18.50	19.25	12.30	1,48,527
Jul 2019BSE close	18.50	−28.6%	25.90	26.10	18.30	1,26,288
Jun 2019BSE close	25.90	−9.8%	28.00	29.00	19.25	1,13,176
May 2019BSE close	28.70	+16.0%	26.65	30.00	19.50	1,98,429
Apr 2019BSE close	24.75	−9.0%	27.50	30.00	24.40	1,33,110
Mar 2019BSE close	27.20	+2.4%	26.70	31.00	25.30	3,29,858
Feb 2019BSE close	26.55	−8.0%	30.10	30.20	25.00	1,19,741
Jan 2019BSE close	28.85	−13.1%	33.55	34.95	27.50	1,25,446
Dec 2018BSE close	33.20	+0.6%	32.15	35.90	29.00	2,20,240
Nov 2018BSE close	33.00	−4.5%	34.75	40.00	30.55	1,33,622
Oct 2018BSE close	34.55	+11.6%	30.70	34.95	28.55	1,72,938
Sep 2018BSE close	30.95	−19.1%	38.30	39.35	29.50	2,20,421
Aug 2018BSE close	38.25	−6.8%	42.85	49.00	36.70	3,92,701
Jul 2018BSE close	41.05	−7.8%	44.40	46.75	38.40	2,05,401
Jun 2018BSE close	44.50	−10.5%	50.25	53.45	43.00	2,14,165
May 2018BSE close	49.70	−14.0%	57.55	58.20	45.00	2,73,347
Apr 2018BSE close	57.80	+8.3%	55.70	62.50	52.10	2,11,500
Mar 2018BSE close	53.35	−13.0%	59.00	61.00	50.80	2,83,096
Feb 2018BSE close	61.35	−12.5%	70.00	76.35	60.00	3,28,977
Jan 2018BSE close	70.15	+11.5%	63.25	91.65	61.55	13,62,692
Dec 2017BSE close	62.90	−11.8%	72.00	75.70	59.75	7,00,974
Nov 2017BSE close	71.30	+38.9%	52.20	73.90	47.50	18,18,520
Oct 2017BSE close	51.35	+5.2%	48.90	53.75	44.00	7,11,432
Sep 2017BSE close	48.80	−7.0%	51.55	55.50	47.50	3,58,531
Aug 2017BSE close	52.50	−7.2%	56.80	58.50	47.70	4,49,029
Jul 2017BSE close	56.55	+8.0%	53.95	60.65	52.25	3,46,416
Jun 2017BSE close	52.35	+0.6%	53.35	57.25	51.00	3,36,609
May 2017BSE close	52.05	−14.3%	61.00	66.60	50.00	5,34,161
Apr 2017BSE close	60.70	+14.9%	53.30	65.10	53.30	6,89,660
Mar 2017BSE close	52.85	−18.4%	64.55	65.85	52.00	6,47,919
Feb 2017BSE close	64.75	−8.2%	70.55	74.25	64.30	4,01,236
Jan 2017BSE close	70.55	+8.4%	65.50	79.80	65.50	6,02,855
Dec 2016BSE close	65.10	−17.4%	79.95	79.95	62.00	7,52,318
Nov 2016BSE close	78.80	+13.2%	70.40	83.95	57.00	11,85,847
Oct 2016BSE close	69.60	−3.6%	72.80	77.85	65.50	10,08,376
Sep 2016BSE close	72.20	+44.4%	50.15	76.65	48.00	25,80,687
Aug 2016BSE close	50.00	−2.2%	52.00	54.90	47.15	5,25,072
Jul 2016BSE close	51.15	−10.3%	57.40	62.90	50.50	5,06,874
Jun 2016BSE close	57.00	+38.0%	41.40	62.95	40.75	7,61,109
May 2016BSE close	41.30	−2.2%	42.15	45.95	40.00	2,31,746
Apr 2016BSE close	42.25	+0.7%	42.50	45.90	39.50	1,49,079
Mar 2016BSE close	41.95	+1.7%	41.10	45.80	38.65	2,23,638
Feb 2016BSE close	41.25	−15.1%	49.00	51.90	38.40	1,96,459
Jan 2016BSE close	48.60	−19.0%	60.65	64.50	44.00	4,42,055
Dec 2015BSE close	60.00	+7.4%	55.75	64.75	50.75	10,08,712
Nov 2015BSE close	55.85	+23.6%	45.00	58.00	43.05	5,59,231
Oct 2015BSE close	45.20	+0.7%	45.95	57.65	44.50	4,52,714
Sep 2015BSE close	44.90	+7.9%	42.30	48.35	39.15	2,62,481
Aug 2015BSE close	41.60	−20.8%	53.00	66.40	38.80	14,30,147
Jul 2015BSE close	52.50	+20.0%	44.25	55.90	42.30	5,20,297
Jun 2015BSE close	43.75	−10.8%	48.00	49.60	40.25	3,82,071
May 2015BSE close	49.05	−0.8%	48.50	54.00	46.00	2,47,052
Apr 2015BSE close	49.45	+11.0%	45.10	59.90	43.85	6,25,104
Mar 2015BSE close	44.55	−8.4%	48.50	51.20	40.50	9,70,515
Feb 2015BSE close	48.65	−23.9%	61.65	65.70	47.05	7,28,460
Jan 2015BSE close	63.95	+46.0%	44.00	79.75	43.35	25,78,471
Dec 2014BSE close	43.80	−26.6%	59.10	67.90	43.55	8,91,865
Nov 2014BSE close	59.70	−23.8%	78.00	82.00	55.00	8,84,009
Oct 2014BSE close	78.30	+9.7%	72.00	86.90	70.55	3,62,827
Sep 2014BSE close	71.35	−4.9%	76.50	92.40	65.10	12,97,040
Aug 2014BSE close	75.05	−22.8%	97.50	106.00	74.00	11,12,930
Jul 2014BSE close	97.20	+10.5%	86.55	111.35	85.50	11,10,622
Jun 2014BSE close	87.95	+35.3%	65.00	91.95	65.00	16,25,281
May 2014BSE close	65.00	+20.9%	53.90	77.70	47.20	11,93,242
Apr 2014BSE close	53.75	+10.9%	49.00	63.85	48.20	11,97,284
Mar 2014BSE close	48.45	+15.1%	41.70	50.40	41.60	14,57,103
Feb 2014BSE close	42.10	−11.2%	49.45	50.00	42.00	3,05,760
Jan 2014BSE close	47.40	+6.6%	45.00	56.15	44.20	10,03,907
Dec 2013BSE close	44.45	−1.1%	45.00	47.75	36.55	9,32,839
Nov 2013BSE close	44.95	+6.1%	42.00	62.05	42.00	7,83,815
Oct 2013BSE close	42.35	−5.3%	45.65	47.50	40.45	4,44,362
Sep 2013BSE close	44.70	+4.4%	43.10	49.00	41.10	2,28,440
Aug 2013BSE close	42.80	+8.1%	43.00	52.75	36.40	2,66,000
Jul 2013BSE close	39.60	−18.2%	48.55	53.50	37.00	2,74,023
Jun 2013BSE close	48.40	−26.2%	62.35	65.60	43.75	6,27,202
May 2013BSE close	65.60	−10.9%	74.90	79.20	65.60	11,30,345
Apr 2013BSE close	73.65	−12.7%	88.00	114.85	70.00	16,12,707
Mar 2013BSE close	84.35	−41.9%	146.00	158.50	67.60	37,38,368
Feb 2013BSE close	145.10	−15.5%	172.00	180.00	145.00	5,04,503
Jan 2013BSE close	171.75	−22.3%	223.90	237.00	165.30	8,38,020
Dec 2012BSE close	221.00	+2.9%	215.55	239.90	213.10	9,47,174
Nov 2012BSE close	214.75	−4.3%	231.25	248.90	203.00	9,83,524
Oct 2012BSE close	224.45	+9.7%	209.50	267.30	209.50	37,18,592
Sep 2012BSE close	204.55	+31.4%	160.00	213.95	160.00	35,75,422
Aug 2012BSE close	155.65	+7.1%	145.70	192.00	144.70	20,22,848
Jul 2012BSE close	145.30	−3.9%	154.00	175.90	142.00	7,09,044
Jun 2012BSE close	151.25	+12.4%	136.00	155.00	132.50	4,21,495
May 2012BSE close	134.55	−22.0%	175.60	175.85	132.10	5,13,923
Apr 2012BSE close	172.60	−2.0%	180.00	206.00	168.00	6,26,979
Mar 2012BSE close	176.20	−20.2%	222.00	222.00	171.00	9,03,601
Feb 2012BSE close	220.90	+4.2%	215.95	255.40	212.20	13,71,461
Jan 2012BSE close	211.95	+16.8%	178.15	226.80	178.15	9,89,220
Dec 2011BSE close	181.40	−16.6%	224.00	232.00	156.70	8,10,708
Nov 2011BSE close	217.60	−31.8%	318.95	319.90	189.55	24,99,758
Oct 2011BSE close	318.95	+0.7%	314.95	324.00	298.55	4,82,192
Sep 2011BSE close	316.80	−4.4%	333.95	378.00	310.65	9,10,171
Aug 2011BSE close	331.50	−18.3%	410.10	412.85	318.00	5,71,189
Jul 2011BSE close	405.80	−1.0%	411.00	433.80	380.00	7,92,851
Jun 2011BSE close	409.80	+2.1%	400.00	419.00	355.50	4,45,722
May 2011BSE close	401.55	−6.5%	435.35	438.00	369.65	7,74,452
Apr 2011BSE close	429.35	−4.3%	453.00	494.00	424.00	6,16,348
Mar 2011BSE close	448.80	−1.2%	459.95	490.50	389.55	10,79,050
Feb 2011BSE close	454.25	−13.9%	534.00	555.00	436.50	8,85,888
Jan 2011BSE close	527.70	−20.0%	659.00	703.00	515.00	6,81,145
Dec 2010BSE close	659.50	−1.6%	679.30	689.40	529.00	11,61,774
Nov 2010BSE close	670.40	−2.2%	697.75	787.40	635.00	27,07,629
Oct 2010BSE close	685.80	−1.2%	695.00	751.70	660.00	37,80,286
Sep 2010BSE close	694.05	+28.7%	548.00	712.80	537.00	57,81,563
Aug 2010BSE close	539.15	+20.8%	454.95	573.70	454.95	24,26,002
Jul 2010BSE close	446.20	+3.9%	432.00	492.00	403.30	11,57,955
Jun 2010BSE close	429.25	−3.8%	445.00	490.00	415.20	4,82,925
May 2010BSE close	446.00	−14.6%	525.00	528.55	434.00	4,59,898
Apr 2010BSE close	522.05	−9.0%	573.00	580.00	470.00	6,07,269
Mar 2010BSE close	573.85	+19.2%	489.90	600.00	475.00	10,83,527
Feb 2010BSE close	481.25	+2.9%	471.15	541.00	460.00	4,40,622
Jan 2010BSE close	467.80	−11.9%	539.00	556.20	436.00	6,89,016
Dec 2009BSE close	531.20	+37.4%	395.00	555.00	392.00	19,30,127
Nov 2009BSE close	386.60	+4.0%	380.00	435.00	375.00	6,41,167
Oct 2009BSE close	371.75	−14.1%	434.00	453.00	352.00	6,51,273
Sep 2009BSE close	432.95	+5.6%	410.40	471.00	389.00	9,26,356
Aug 2009BSE close	410.10	−3.2%	425.00	447.00	380.00	2,10,484
Jul 2009BSE close	423.75	−6.3%	450.10	464.90	329.10	1,94,729
Jun 2009BSE close	452.05	−8.5%	500.00	549.00	395.00	3,34,078
May 2009BSE close	494.05	+58.2%	320.00	523.00	316.50	4,41,479
Apr 2009BSE close	312.20	+1.7%	308.00	375.00	297.10	4,70,187
Mar 2009BSE close	307.00	−9.5%	352.00	352.00	279.00	1,90,879
Feb 2009BSE close	339.30	−20.4%	430.00	440.00	332.50	1,05,611
Jan 2009BSE close	426.35	−8.3%	450.15	496.45	380.00	1,23,442
Dec 2008BSE close	464.70	+16.9%	391.60	483.95	375.00	1,13,197
Nov 2008BSE close	397.40	−18.0%	499.00	505.00	375.00	1,87,746
Oct 2008BSE close	484.50	−11.6%	555.00	657.00	350.00	4,43,600
Sep 2008BSE close	548.30	−21.4%	718.80	762.00	535.00	1,79,097
Aug 2008BSE close	697.95	+9.5%	640.00	729.95	625.00	1,20,087
Jul 2008BSE close	637.20	−17.2%	750.45	753.90	611.05	3,27,004
Jun 2008BSE close	769.65	−8.2%	836.65	860.00	711.00	95,259
May 2008BSE close	838.75	−7.6%	985.00	999.00	768.00	1,41,594
Apr 2008BSE close	907.75	+5.8%	872.00	990.00	775.00	2,07,509
Mar 2008BSE close	858.20	−18.0%	1,017.00	1,019.95	630.00	3,37,956
Feb 2008BSE close	1,047.00	+10.1%	965.00	1,085.00	780.10	2,38,024
Jan 2008BSE close	950.60	−44.1%	1,738.00	1,830.00	821.75	4,83,035
Dec 2007BSE close	1,700.45	+39.9%	1,230.00	1,797.00	1,200.00	6,94,861
Nov 2007BSE close	1,215.20	+17.9%	1,099.00	1,342.00	975.00	6,26,918
Oct 2007BSE close	1,030.65	−10.7%	1,189.00	1,272.00	880.25	4,82,086
Sep 2007BSE close	1,153.50	+14.2%	1,013.00	1,325.00	980.00	4,97,220
Aug 2007BSE close	1,009.90	−1.9%	1,029.80	1,069.00	948.00	3,41,421
Jul 2007BSE close	1,029.80	−0.2%	1,020.00	1,225.00	985.00	6,65,609
Jun 2007BSE close	1,031.70	+12.5%	935.00	1,046.50	831.10	4,12,147
May 2007BSE close	917.30	+28.8%	720.00	928.75	712.00	11,91,075
Apr 2007BSE close	712.25	+25.2%	570.00	775.00	559.75	7,67,418
Mar 2007BSE close	569.10	+18.4%	498.00	601.10	442.90	5,10,907
Feb 2007BSE close	480.80	−18.9%	595.00	605.00	451.00	5,64,852
Jan 2007BSE close	592.50	–	630.00	655.00	575.00	2,96,448

₹ 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
28 Oct 2026	83.03	84.19	81.00	81.44	82.30	4,397
27 Oct 2026	81.37	84.21	80.61	82.62	82.61	10,375
26 Oct 2026	80.04	88.04	79.66	80.20	81.01	16,631
23 Oct 2026	83.85	83.85	83.85	83.85	83.85	205
22 Oct 2026	86.00	86.00	85.50	85.56	85.78	1,611
21 Oct 2026	90.59	90.59	87.08	87.08	90.33	9,884
19 Oct 2026	88.85	88.85	88.85	88.85	88.85	2,585
16 Oct 2026	92.00	92.00	90.66	90.66	90.78	7,614
15 Oct 2026	92.51	92.51	91.55	92.51	91.57	2,217
14 Oct 2026	90.21	92.97	90.00	92.97	91.00	24,245
13 Oct 2026	93.00	93.00	91.15	91.15	91.28	10,540
12 Oct 2026	96.00	96.00	93.01	93.01	94.37	10,199
9 Oct 2026	94.72	94.72	94.69	94.72	94.72	8,635
8 Oct 2026	95.00	95.00	92.87	92.87	93.69	2,958
7 Oct 2026	94.75	94.75	94.75	94.75	94.75	6,748
6 Oct 2026	93.99	94.00	92.90	92.90	93.90	7,322
5 Oct 2026	98.60	98.60	94.77	94.77	97.04	8,260
1 Oct 2026	96.70	96.70	96.70	96.70	96.70	818
30 Sep 2026	98.67	98.67	98.67	98.67	98.67	5,190
29 Sep 2026	96.74	100.68	96.74	100.68	100.00	13,447
28 Sep 2026	98.71	98.71	98.71	98.71	98.71	3,110
25 Sep 2026	100.72	100.72	100.72	100.72	100.72	6,526

Prices in ₹ per share as traded, not adjusted.