Birla Precision Technologies share price history

NSE: BIRLAPRECBSE: 522105Industrial ManufacturingSmall Cap

Birla Precision Technologies Limited · Face value ₹2 · Listed Sep 1990

₹45.47₹2.16 (4.99%)BSE ₹45.16

Share price at the NSE close on 27 Oct 2026. Previous close ₹43.31.

27 Oct: open ₹43.01, high ₹45.47, low ₹42.59

52-week range of BSE trades to 27 Oct 2026

₹25.35Low, 27 Mar 2026₹63.50High, 15 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹311 Cr2,269th largest listed
P/E: 22.59
P/B: 1.78
Dividend yield: 0.11%
ROE: 8.3%
ROCE: 3.7%
Debt to equity: 0.30
Volume, NSE: 21,828

Birla Precision Technologies share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Birla Precision Technologies' share price is on record from 24 Oct 2007, when it closed at ₹101.65, to 27 Oct 2026. Its highest close was ₹123.65 on 7 Jan 2008 and its lowest ₹1.93 on 19 Feb 2014. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 24 Oct 2007 are not shown: on 24 Oct 2007 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	45.47	+4.7%	61.43	26.11	43.07	63.49	25.35	2,28,62,744
2025BSE close	43.42	−30.1%	64.80	33.66	62.11	66.00	32.10	92,82,196
2024BSE close	62.11	+19.4%	89.63	49.56	52.05	93.50	48.00	2,44,86,062
2023BSE close	52.04	+23.3%	61.86	28.99	42.30	65.54	28.20	2,01,74,374
2022BSE close	42.20	−36.4%	69.70	24.10	69.70	73.15	23.65	2,17,51,515
2021BSE close	66.40	+739.4%	66.40	6.77	8.24	66.40	6.66	2,80,57,952
2020BSE close	7.91	+13.2%	8.31	3.93	7.25	8.95	3.46	94,63,228
2019BSE close	6.99	−57.0%	18.60	5.29	16.50	19.25	5.20	1,14,65,273
2018BSE close	16.25	+37.7%	19.20	6.68	12.34	20.15	6.57	2,08,88,278
2017BSE close	11.80	+245.0%	11.80	3.25	3.50	11.80	3.08	1,34,14,954
2016BSE close	3.42	+3.6%	4.37	2.50	3.42	4.70	2.46	58,79,891
2015BSE close	3.30	+9.6%	3.49	2.32	3.25	3.68	2.05	69,29,112
2014BSE close	3.01	+19.4%	4.12	1.93	2.71	4.53	1.91	1,12,61,075
2013BSE close	2.52	−49.6%	5.60	2.05	5.39	5.82	1.86	81,56,516
2012BSE close	5.00	+9.6%	8.47	4.57	4.25	9.00	4.25	25,25,941
2011BSE close	4.56	−68.6%	15.14	4.29	14.45	15.27	4.00	77,78,545
2010BSE close	14.50	−20.8%	29.20	13.40	18.60	30.10	12.90	49,96,322
2009BSE close	18.30	+28.4%	26.95	12.80	14.96	28.25	12.50	15,32,288
2008BSE close	14.25	−84.6%	123.65	12.75	92.35	124.80	12.65	24,75,251
2007BSE close	92.35	–	106.60	72.70	101.40	109.70	70.50	19,43,345

₹ 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. 2007 is from its first session, 24 Oct 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	45.47	−17.2%	54.65	60.65	42.57	12,64,132
Sep 2026	54.91	+20.4%	45.83	63.49	42.75	69,87,755
Aug 2026	45.61	+33.9%	34.80	49.00	33.56	36,07,218
Jul 2026	34.07	−9.1%	38.43	39.85	33.30	6,18,892
Jun 2026	37.49	−18.9%	45.00	46.00	35.68	13,30,263
May 2026	46.22	+36.5%	33.85	49.99	33.80	33,05,024
Apr 2026BSE close	33.85	+29.6%	26.31	38.95	26.31	5,61,036
Mar 2026BSE close	26.11	−21.9%	32.63	33.30	25.35	14,38,957
Feb 2026BSE close	33.43	+1.7%	33.04	42.20	31.00	12,06,392
Jan 2026BSE close	32.88	−24.3%	43.07	48.00	29.87	25,43,075
Dec 2025BSE close	43.42	−9.1%	49.68	50.98	43.00	5,41,719
Nov 2025BSE close	47.77	+7.3%	45.39	54.50	42.90	11,60,344
Oct 2025BSE close	44.50	−5.7%	48.80	49.90	42.00	4,08,271
Sep 2025BSE close	47.17	+10.7%	43.80	53.00	41.10	13,23,310
Aug 2025BSE close	42.61	−2.3%	43.05	47.68	40.25	6,16,704
Jul 2025BSE close	43.62	−3.0%	44.97	48.45	42.20	3,98,894
Jun 2025BSE close	44.97	+8.5%	42.45	53.25	40.91	7,49,566
May 2025BSE close	41.46	+10.9%	37.63	42.58	34.48	4,02,132
Apr 2025BSE close	37.39	+3.9%	35.02	41.60	34.25	3,66,512
Mar 2025BSE close	35.98	+1.3%	35.85	44.34	32.10	18,69,653
Feb 2025BSE close	35.52	−33.4%	53.59	55.10	33.00	8,45,799
Jan 2025BSE close	53.36	−14.1%	62.11	66.00	50.50	5,99,292
Dec 2024BSE close	62.11	+11.0%	56.97	71.70	55.01	13,69,191
Nov 2024BSE close	55.93	−13.9%	65.00	67.90	52.55	9,05,325
Oct 2024BSE close	64.98	−8.9%	71.60	72.45	60.00	11,85,292
Sep 2024BSE close	71.35	−12.9%	83.50	83.50	70.25	11,28,851
Aug 2024BSE close	81.91	−7.1%	89.84	91.50	75.01	22,94,172
Jul 2024BSE close	88.15	+45.6%	61.00	93.50	57.06	52,25,549
Jun 2024BSE close	60.53	+15.4%	54.99	63.25	48.05	15,00,801
May 2024BSE close	52.46	−19.0%	64.50	70.99	51.27	14,84,758
Apr 2024BSE close	64.74	+9.2%	60.00	69.77	58.10	12,89,113
Mar 2024BSE close	59.27	−1.5%	60.00	68.39	52.96	13,61,649
Feb 2024BSE close	60.18	+14.2%	53.27	76.69	51.25	57,51,936
Jan 2024BSE close	52.68	+1.2%	52.05	54.81	48.00	9,89,425
Dec 2023BSE close	52.04	+4.6%	49.80	53.00	48.50	12,15,096
Nov 2023BSE close	49.77	−13.9%	56.11	62.40	47.77	16,93,996
Oct 2023BSE close	57.80	+29.2%	45.30	65.54	44.00	37,62,615
Sep 2023BSE close	44.75	0.0%	45.99	46.00	38.51	16,15,698
Aug 2023BSE close	44.73	−11.6%	50.38	50.95	40.00	19,23,912
Jul 2023BSE close	50.60	+29.1%	39.45	53.90	39.35	30,95,068
Jun 2023BSE close	39.19	−0.4%	39.00	42.00	34.02	11,14,578
May 2023BSE close	39.33	+13.7%	34.59	45.75	31.99	25,41,438
Apr 2023BSE close	34.59	+3.6%	33.97	39.00	33.55	6,56,124
Mar 2023BSE close	33.40	+1.4%	33.75	36.85	28.20	9,16,754
Feb 2023BSE close	32.95	−13.2%	37.95	41.40	30.05	9,46,143
Jan 2023BSE close	37.95	−10.1%	42.30	43.50	36.40	6,92,952
Dec 2022BSE close	42.20	−5.3%	45.80	47.95	35.00	13,75,162
Nov 2022BSE close	44.55	+6.6%	43.45	49.70	41.30	18,13,335
Oct 2022BSE close	41.80	−9.1%	44.10	46.65	36.90	12,52,366
Sep 2022BSE close	46.00	+41.5%	32.70	48.85	31.50	37,00,253
Aug 2022BSE close	32.50	−0.5%	33.35	34.50	30.65	8,33,039
Jul 2022BSE close	32.65	+8.8%	31.45	36.20	30.15	8,44,553
Jun 2022BSE close	30.00	−3.4%	30.05	38.35	29.65	15,71,410
May 2022BSE close	31.05	+3.2%	30.10	34.25	23.65	12,95,575
Apr 2022BSE close	30.10	+16.0%	26.45	38.65	25.60	18,85,855
Mar 2022BSE close	25.95	−8.6%	28.35	31.95	25.50	16,12,097
Feb 2022BSE close	28.40	−21.0%	34.20	41.45	26.25	20,04,843
Jan 2022BSE close	35.95	−45.9%	69.70	73.15	35.95	35,63,027
Dec 2021BSE close	66.40	+181.4%	23.00	66.40	22.45	61,25,899
Nov 2021BSE close	23.60	+35.8%	17.70	26.00	16.05	48,12,098
Oct 2021BSE close	17.38	+20.9%	14.95	19.90	14.42	39,39,335
Sep 2021BSE close	14.38	+32.4%	10.50	14.38	10.50	14,62,087
Aug 2021BSE close	10.86	−20.7%	14.20	14.35	9.90	10,85,207
Jul 2021BSE close	13.70	−17.0%	15.75	16.00	13.05	18,11,736
Jun 2021BSE close	16.50	+9.2%	15.25	16.50	13.50	16,69,800
May 2021BSE close	15.11	+30.5%	11.75	15.68	10.82	18,68,553
Apr 2021BSE close	11.58	+15.6%	10.10	11.58	9.20	7,96,628
Mar 2021BSE close	10.02	+12.8%	9.00	12.30	9.00	12,82,301
Feb 2021BSE close	8.88	+21.8%	7.50	11.03	7.14	17,41,210
Jan 2021BSE close	7.29	−7.8%	8.24	8.65	6.66	14,63,098
Dec 2020BSE close	7.91	+28.0%	6.18	8.40	5.95	18,26,606
Nov 2020BSE close	6.18	+17.0%	5.50	6.46	4.99	6,73,999
Oct 2020BSE close	5.28	−3.6%	5.73	6.00	4.92	2,70,874
Sep 2020BSE close	5.48	−3.7%	5.72	6.97	5.25	6,78,711
Aug 2020BSE close	5.69	+9.6%	5.29	6.26	4.95	7,21,586
Jul 2020BSE close	5.19	−18.3%	6.65	7.02	5.11	6,83,842
Jun 2020BSE close	6.35	+32.6%	5.02	7.17	4.76	11,16,479
May 2020BSE close	4.79	−15.4%	5.55	5.72	4.50	3,02,011
Apr 2020BSE close	5.66	+26.9%	4.96	6.10	4.21	5,95,870
Mar 2020BSE close	4.46	−21.1%	6.18	6.47	3.46	7,69,608
Feb 2020BSE close	5.65	−20.6%	6.86	7.49	5.21	7,89,323
Jan 2020BSE close	7.12	+1.9%	7.25	8.95	6.51	10,34,319
Dec 2019BSE close	6.99	+18.7%	5.95	8.70	5.20	12,86,007
Nov 2019BSE close	5.89	−3.8%	6.37	6.44	5.70	7,26,769
Oct 2019BSE close	6.12	−15.6%	7.10	7.28	6.04	6,66,586
Sep 2019BSE close	7.25	+1.0%	7.18	8.06	6.68	3,19,979
Aug 2019BSE close	7.18	−4.6%	7.27	7.89	6.43	4,26,162
Jul 2019BSE close	7.53	−28.1%	10.91	10.91	7.21	5,25,188
Jun 2019BSE close	10.47	−22.2%	13.80	13.80	7.27	14,00,637
May 2019BSE close	13.45	−19.9%	16.80	18.60	12.05	16,09,652
Apr 2019BSE close	16.80	+4.0%	16.35	19.25	16.20	12,01,443
Mar 2019BSE close	16.15	+13.7%	13.95	18.50	13.95	13,13,442
Feb 2019BSE close	14.20	−6.6%	15.95	16.70	13.50	10,66,219
Jan 2019BSE close	15.20	−6.5%	16.50	16.75	13.90	9,23,189
Dec 2018BSE close	16.25	−0.9%	16.20	17.60	15.00	11,40,295
Nov 2018BSE close	16.40	+3.5%	16.10	19.95	15.55	26,50,881
Oct 2018BSE close	15.85	−6.2%	16.10	18.80	12.90	29,67,459
Sep 2018BSE close	16.90	+3.2%	15.70	20.15	14.70	47,85,431
Aug 2018BSE close	16.38	+105.8%	8.30	19.04	7.64	44,61,314
Jul 2018BSE close	7.96	−16.8%	9.90	10.48	7.92	4,76,336
Jun 2018BSE close	9.57	+15.9%	8.12	12.37	7.27	10,01,614
May 2018BSE close	8.26	+2.1%	8.00	8.75	7.05	4,62,067
Apr 2018BSE close	8.09	+18.1%	6.70	8.97	6.67	4,55,981
Mar 2018BSE close	6.85	0.0%	6.85	7.39	6.57	3,54,584
Feb 2018BSE close	6.85	−7.2%	7.74	8.48	6.65	5,01,616
Jan 2018BSE close	7.38	−37.5%	12.34	12.39	6.97	16,30,700
Dec 2017BSE close	11.80	+99.7%	5.95	11.80	5.95	24,61,455
Nov 2017BSE close	5.91	+35.2%	4.50	5.99	4.16	16,00,731
Oct 2017BSE close	4.37	−4.4%	4.89	5.24	4.08	5,75,829
Sep 2017BSE close	4.57	+22.2%	3.65	5.99	3.65	11,42,786
Aug 2017BSE close	3.74	−9.7%	4.11	4.50	3.18	3,53,744
Jul 2017BSE close	4.14	+27.4%	3.49	4.70	3.30	4,23,241
Jun 2017BSE close	3.25	−21.9%	4.13	4.59	3.08	5,19,083
May 2017BSE close	4.16	−15.3%	4.92	5.38	4.16	5,53,695
Apr 2017BSE close	4.91	−0.8%	4.88	5.40	4.80	5,46,848
Mar 2017BSE close	4.95	−4.4%	5.02	5.97	4.92	11,29,549
Feb 2017BSE close	5.18	+29.5%	4.00	6.96	3.82	33,58,883
Jan 2017BSE close	4.00	+17.0%	3.50	4.63	3.42	7,49,110
Dec 2016BSE close	3.42	−2.6%	3.52	4.70	3.19	7,48,990
Nov 2016BSE close	3.51	−8.6%	3.95	4.10	2.95	6,26,718
Oct 2016BSE close	3.84	+10.0%	3.21	3.91	2.86	2,85,969
Sep 2016BSE close	3.49	+7.4%	3.60	4.29	3.01	3,14,368
Aug 2016BSE close	3.25	−25.6%	4.10	4.65	3.00	6,48,382
Jul 2016BSE close	4.37	+50.7%	2.96	4.60	2.81	9,95,206
Jun 2016BSE close	2.90	−7.6%	2.93	3.31	2.66	2,33,539
May 2016BSE close	3.14	+10.6%	2.67	3.60	2.54	3,79,920
Apr 2016BSE close	2.84	+8.4%	2.58	2.99	2.46	3,83,594
Mar 2016BSE close	2.62	−7.7%	2.60	3.10	2.46	3,36,837
Feb 2016BSE close	2.84	−12.1%	3.24	3.24	2.60	2,46,933
Jan 2016BSE close	3.23	−2.1%	3.42	4.00	2.85	6,79,435
Dec 2015BSE close	3.30	+13.8%	3.10	3.59	2.63	5,64,518
Nov 2015BSE close	2.90	+13.3%	2.40	3.00	2.40	3,49,760
Oct 2015BSE close	2.56	−5.9%	2.91	3.20	2.51	2,85,566
Sep 2015BSE close	2.72	−7.5%	3.30	3.32	2.24	4,93,723
Aug 2015BSE close	2.94	−2.0%	2.71	3.68	2.60	7,69,550
Jul 2015BSE close	3.00	+17.6%	2.40	3.10	2.26	3,85,961
Jun 2015BSE close	2.55	−5.9%	2.65	3.19	2.05	5,06,982
May 2015BSE close	2.71	−9.7%	3.10	3.29	2.60	5,67,670
Apr 2015BSE close	3.00	−0.3%	3.00	3.50	2.61	5,09,367
Mar 2015BSE close	3.01	+0.3%	3.00	3.59	2.64	6,04,028
Feb 2015BSE close	3.00	−2.9%	3.15	3.45	2.80	9,53,032
Jan 2015BSE close	3.09	+2.7%	3.25	3.58	2.89	9,38,955
Dec 2014BSE close	3.01	−5.3%	3.65	3.65	2.83	3,63,522
Nov 2014BSE close	3.18	−0.3%	3.00	3.56	3.00	5,68,309
Oct 2014BSE close	3.19	−0.9%	3.39	3.47	2.80	4,62,374
Sep 2014BSE close	3.22	+3.9%	3.67	4.05	3.00	10,52,267
Aug 2014BSE close	3.10	−10.9%	3.65	3.89	2.91	3,35,780
Jul 2014BSE close	3.48	−9.4%	3.99	4.20	3.26	15,14,370
Jun 2014BSE close	3.84	+5.5%	3.90	4.25	3.20	26,11,275
May 2014BSE close	3.64	+45.6%	2.65	4.53	2.10	22,88,724
Apr 2014BSE close	2.50	+11.1%	2.25	3.00	2.13	6,06,342
Mar 2014BSE close	2.25	+8.2%	2.06	2.43	2.00	2,67,790
Feb 2014BSE close	2.08	−16.1%	2.58	2.70	1.91	4,01,796
Jan 2014BSE close	2.48	−1.6%	2.71	3.00	2.19	7,88,526
Dec 2013BSE close	2.52	+0.8%	2.43	2.78	2.00	6,27,147
Nov 2013BSE close	2.50	0.0%	2.71	2.80	2.25	5,73,862
Oct 2013BSE close	2.50	+3.3%	2.48	3.10	2.01	5,76,891
Sep 2013BSE close	2.42	+5.2%	2.76	3.10	2.22	2,59,229
Aug 2013BSE close	2.30	−14.8%	3.00	3.10	2.02	3,73,135
Jul 2013BSE close	2.70	−7.5%	2.80	3.29	2.61	3,89,763
Jun 2013BSE close	2.92	−0.7%	3.24	3.30	2.51	16,12,376
May 2013BSE close	2.94	+13.1%	2.62	3.17	2.16	10,99,855
Apr 2013BSE close	2.60	+5.7%	2.50	3.14	2.25	3,71,752
Mar 2013BSE close	2.46	−11.8%	2.70	3.18	1.86	3,91,439
Feb 2013BSE close	2.79	−25.4%	3.62	3.85	2.65	9,10,005
Jan 2013BSE close	3.74	−25.2%	5.39	5.82	3.61	9,71,062
Dec 2012BSE close	5.00	+0.2%	5.92	6.82	5.00	6,51,397
Nov 2012BSE close	4.99	−17.0%	6.00	7.25	4.97	3,54,246
Oct 2012BSE close	6.01	−6.4%	6.40	7.15	5.92	1,68,888
Sep 2012BSE close	6.42	−1.2%	6.82	6.99	5.81	1,21,006
Aug 2012BSE close	6.50	−9.6%	7.03	7.60	6.35	1,28,583
Jul 2012BSE close	7.19	+1.4%	6.57	8.46	6.57	1,88,148
Jun 2012BSE close	7.09	+1.3%	7.25	7.75	6.31	1,04,608
May 2012BSE close	7.00	−2.0%	7.50	7.50	6.00	94,765
Apr 2012BSE close	7.14	+19.0%	6.38	8.41	6.01	1,13,945
Mar 2012BSE close	6.00	−4.6%	6.74	6.99	5.60	1,22,628
Feb 2012BSE close	6.29	+1.0%	6.05	9.00	5.85	2,55,648
Jan 2012BSE close	6.23	+36.6%	4.25	6.74	4.25	2,22,079
Dec 2011BSE close	4.56	−19.6%	5.16	5.90	4.00	1,73,110
Nov 2011BSE close	5.67	+17.1%	5.00	6.60	4.10	9,26,884
Oct 2011BSE close	4.84	−18.7%	6.00	6.29	4.20	6,02,970
Sep 2011BSE close	5.95	−16.3%	7.05	8.00	5.70	12,76,830
Aug 2011BSE close	7.11	−22.9%	9.02	9.76	6.75	2,19,902
Jul 2011BSE close	9.22	−16.3%	11.00	11.90	8.89	34,07,870
Jun 2011BSE close	11.01	+6.1%	10.10	12.10	10.10	1,47,640
May 2011BSE close	10.38	−19.0%	12.65	14.69	10.03	1,34,794
Apr 2011BSE close	12.81	+0.1%	12.80	15.27	12.31	1,33,371
Mar 2011BSE close	12.80	+3.1%	12.30	14.00	11.95	3,50,537
Feb 2011BSE close	12.42	+7.5%	12.00	12.98	9.75	2,40,840
Jan 2011BSE close	11.55	−20.3%	14.45	15.00	11.11	1,63,797
Dec 2010BSE close	14.50	−4.0%	15.10	16.90	12.90	3,21,146
Nov 2010BSE close	15.10	−19.7%	19.60	20.80	13.95	4,38,194
Oct 2010BSE close	18.80	+4.4%	18.25	23.75	17.45	8,26,712
Sep 2010BSE close	18.00	−5.0%	18.65	20.40	17.05	5,15,381
Aug 2010BSE close	18.95	+11.1%	17.05	22.75	17.05	5,20,392
Jul 2010BSE close	17.05	−2.6%	17.50	19.55	16.75	4,85,617
Jun 2010BSE close	17.50	−1.1%	18.00	18.55	16.55	3,94,071
May 2010BSE close	17.70	−23.2%	22.05	23.20	17.15	5,04,162
Apr 2010BSE close	23.05	−1.9%	23.10	27.75	22.90	3,16,222
Mar 2010BSE close	23.50	−5.8%	26.00	30.10	22.85	2,15,741
Feb 2010BSE close	24.95	+21.7%	21.40	25.70	19.75	94,402
Jan 2010BSE close	20.50	+12.0%	18.60	29.70	17.75	3,64,282
Dec 2009BSE close	18.30	+6.1%	17.65	19.30	16.35	84,481
Nov 2009BSE close	17.25	+1.5%	16.55	20.90	15.20	1,55,646
Oct 2009BSE close	17.00	−2.0%	17.10	18.15	14.50	61,857
Sep 2009BSE close	17.35	−2.0%	17.70	19.65	16.00	80,146
Aug 2009BSE close	17.70	+3.8%	17.00	19.25	15.40	50,695
Jul 2009BSE close	17.05	−9.3%	19.50	20.40	15.45	1,12,610
Jun 2009BSE close	18.80	−15.5%	23.35	28.25	17.85	1,78,444
May 2009BSE close	22.25	+46.7%	15.00	22.25	15.00	2,72,976
Apr 2009BSE close	15.17	+2.5%	14.35	16.51	14.00	1,82,657
Mar 2009BSE close	14.80	−2.3%	15.75	17.00	12.50	2,67,987
Feb 2009BSE close	15.15	−6.9%	16.95	17.30	14.15	51,149
Jan 2009BSE close	16.27	+14.2%	14.96	17.30	13.60	33,640
Dec 2008BSE close	14.25	−14.4%	16.20	16.20	13.75	18,702
Nov 2008BSE close	16.65	+30.6%	12.65	17.85	12.65	45,520
Oct 2008BSE close	12.75	−46.9%	24.00	25.20	12.75	44,201
Sep 2008BSE close	24.00	−31.9%	34.00	35.95	24.00	36,148
Aug 2008BSE close	35.25	−4.7%	37.00	43.50	32.25	51,888
Jul 2008BSE close	37.00	−22.4%	45.45	46.00	33.55	59,320
Jun 2008BSE close	47.70	−20.2%	61.80	67.85	45.05	2,42,739
May 2008BSE close	59.75	+7.4%	58.00	82.80	58.00	5,94,772
Apr 2008BSE close	55.65	+37.6%	39.60	56.00	39.60	1,55,196
Mar 2008BSE close	40.45	−27.4%	56.00	60.00	35.50	3,25,732
Feb 2008BSE close	55.75	−14.0%	64.80	76.85	55.15	73,223
Jan 2008BSE close	64.80	−29.8%	92.35	124.80	64.80	8,27,810
Dec 2007BSE close	92.35	+17.3%	77.00	104.95	75.05	4,44,502
Nov 2007BSE close	78.75	−22.3%	104.35	105.80	70.50	8,38,170
Oct 2007BSE close	101.35	–	101.40	109.70	94.85	6,60,673

₹ 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
27 Oct 2026	43.01	45.47	42.59	45.47	44.89	21,828
26 Oct 2026	42.80	44.00	42.57	43.31	43.06	75,765
23 Oct 2026	47.00	47.00	44.65	44.81	44.81	68,056
22 Oct 2026	49.00	49.00	47.00	47.00	47.35	38,917
21 Oct 2026	51.21	52.00	49.47	49.47	50.02	97,495
19 Oct 2026	52.46	53.39	52.00	52.07	52.50	13,616
16 Oct 2026	54.50	54.80	52.10	53.43	53.48	59,602
15 Oct 2026	54.90	56.90	53.55	53.73	55.15	61,708
14 Oct 2026	53.02	55.20	52.31	55.19	54.32	71,060
13 Oct 2026	53.10	53.10	51.11	52.58	52.36	50,837
12 Oct 2026	55.20	55.98	52.55	53.12	53.41	1,11,175
9 Oct 2026	55.90	56.80	54.55	55.20	55.38	37,047
8 Oct 2026	58.99	59.00	55.32	56.17	56.23	74,736
7 Oct 2026	58.48	60.65	57.51	58.23	58.75	68,665
6 Oct 2026	57.19	59.40	55.65	57.79	57.76	90,736
5 Oct 2026	56.44	58.75	54.00	57.78	56.16	1,12,592
1 Oct 2026	54.65	57.65	53.60	55.96	56.65	2,10,297
30 Sep 2026	54.80	55.95	54.00	54.91	55.27	76,920
29 Sep 2026	52.27	54.98	52.27	54.80	53.67	59,792
28 Sep 2026	55.25	55.25	52.35	53.88	53.41	1,02,636
25 Sep 2026	56.47	57.47	54.15	55.03	55.18	80,065
24 Sep 2026	58.00	58.95	55.32	56.47	57.52	1,28,209

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
24 Oct 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.