B & A share price history

NSE: BNALTDBSE: 508136Agricultural Food & other ProductsSmall Cap

B & A Limited · Face value ₹10 · Listed Dec 1986

₹375.00₹15.00 (4.17%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹360.00.

29 Oct: open ₹365.00, high ₹375.00, low ₹365.00

52-week range of BSE trades to 12 Oct 2026

₹312.30Low, 13 Jul 2026₹554.40High, 17 Jul 2026

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

Market cap: ₹116 Cr2,801st largest listed
P/E: Earlier quarters restated in the year
P/B: 0.85
Dividend yield: Nonein the last 12 months
ROCE: 3.9%
Debt to equity: 0.68
Volume, NSE: 201

B & A share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

B & A's share price is on record from 2 Jan 2007, when it closed at ₹44.45, to 29 Oct 2026. Its highest close was ₹691.50 on 16 May 2024 and its lowest ₹25.10 on 8 Dec 2008. 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	375.00	−7.4%	539.55	325.05	409.00	589.00	310.40	1,61,455
2025BSE close	405.00	−23.5%	660.80	385.35	530.20	688.90	353.95	85,375
2024BSE close	529.75	+51.8%	691.50	335.05	340.30	734.40	334.10	3,24,233
2023BSE close	349.00	+16.4%	374.60	228.60	300.00	391.00	216.70	5,26,942
2022BSE close	299.85	+28.2%	362.80	221.50	235.00	383.00	206.00	7,49,148
2021BSE close	233.85	+39.2%	278.70	147.10	170.00	292.00	123.00	10,00,571
2020BSE close	168.00	+13.5%	197.95	89.80	140.00	218.00	89.80	2,18,592
2019BSE close	148.00	−22.9%	203.90	116.50	230.00	230.00	110.00	1,49,566
2018BSE close	192.00	−39.7%	323.25	173.75	318.40	333.00	171.05	3,26,479
2017BSE close	318.35	+74.6%	365.50	184.50	185.75	374.00	181.55	11,93,075
2016BSE close	182.35	−22.1%	232.80	148.30	232.50	239.90	145.00	6,41,237
2015BSE close	234.10	+43.6%	257.70	116.20	163.30	265.30	110.90	10,01,126
2014BSE close	163.00	+24.6%	191.60	107.90	131.00	211.90	106.65	11,95,574
2013BSE close	130.85	−34.9%	204.90	96.00	200.95	210.00	96.00	4,64,945
2012BSE close	200.95	+149.2%	244.45	81.20	78.00	255.00	78.00	23,49,506
2011BSE close	80.65	−42.3%	142.60	74.75	138.00	147.00	71.10	8,46,527
2010BSE close	139.85	−34.5%	259.40	107.50	221.00	272.35	104.00	15,64,140
2009BSE close	213.45	+462.5%	245.75	36.50	39.80	256.90	36.50	14,26,846
2008BSE close	37.95	−31.0%	61.20	25.10	57.75	62.45	25.10	4,50,621
2007BSE close	55.00	–	55.00	29.10	44.85	56.70	24.10	13,73,583

₹ 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	375.00	+6.6%	350.00	405.00	348.00	2,094
Sep 2026	351.80	−2.4%	369.00	400.95	347.20	5,892
Aug 2026	360.45	−8.3%	391.05	415.70	355.20	13,562
Jul 2026	393.00	+17.3%	346.80	589.00	317.00	1,08,462
Jun 2026	335.05	−5.4%	341.00	365.00	310.40	5,542
May 2026	354.05	−11.5%	399.85	419.40	350.00	6,135
Apr 2026BSE close	399.85	+17.1%	340.55	465.00	340.50	7,985
Mar 2026BSE close	341.50	−11.2%	380.00	410.75	323.80	4,438
Feb 2026BSE close	384.65	+1.2%	380.05	411.00	360.05	2,869
Jan 2026BSE close	380.00	−6.2%	409.00	448.00	350.25	4,476
Dec 2025BSE close	405.00	+2.5%	395.05	439.95	353.95	4,240
Nov 2025BSE close	395.00	−3.6%	438.95	445.00	371.00	5,183
Oct 2025BSE close	409.95	−1.7%	417.00	430.00	392.30	2,300
Sep 2025BSE close	417.25	−4.6%	437.50	474.00	400.00	4,073
Aug 2025BSE close	437.50	−2.0%	457.80	509.90	418.00	1,614
Jul 2025BSE close	446.30	−4.0%	464.95	499.95	446.00	1,810
Jun 2025BSE close	465.00	+1.1%	487.50	489.90	415.00	8,525
May 2025BSE close	460.00	−11.9%	523.50	638.95	451.00	11,287
Apr 2025BSE close	522.25	+10.7%	471.00	625.00	471.00	5,690
Mar 2025BSE close	471.60	−2.5%	456.00	555.00	440.40	9,483
Feb 2025BSE close	483.75	−19.4%	571.00	684.90	441.20	6,150
Jan 2025BSE close	600.00	+13.3%	530.20	688.90	515.00	25,020
Dec 2024BSE close	529.75	+0.1%	516.15	604.00	510.05	14,748
Nov 2024BSE close	529.35	−7.4%	571.00	649.95	505.05	5,409
Oct 2024BSE close	571.40	+0.5%	588.80	645.00	510.00	12,283
Sep 2024BSE close	568.65	+2.8%	639.95	649.95	539.60	13,982
Aug 2024BSE close	553.25	−7.0%	600.95	613.95	540.00	8,200
Jul 2024BSE close	594.65	−6.4%	635.15	652.00	561.30	9,531
Jun 2024BSE close	635.15	+3.6%	630.00	694.75	533.50	9,113
May 2024BSE close	612.95	+8.7%	588.00	734.40	517.00	39,573
Apr 2024BSE close	563.75	+26.8%	444.50	614.40	444.50	66,340
Mar 2024BSE close	444.55	−4.4%	460.00	500.00	383.00	22,406
Feb 2024BSE close	465.20	+7.9%	437.95	514.00	415.05	46,923
Jan 2024BSE close	431.05	+23.5%	340.30	445.00	334.10	75,725
Dec 2023BSE close	349.00	+3.3%	335.00	368.00	296.60	41,710
Nov 2023BSE close	337.95	+7.5%	310.00	391.00	301.30	76,579
Oct 2023BSE close	314.45	+2.0%	306.05	339.50	290.00	19,510
Sep 2023BSE close	308.30	+2.3%	295.20	326.50	291.05	26,052
Aug 2023BSE close	301.45	+7.1%	279.00	320.00	271.20	45,919
Jul 2023BSE close	281.35	+12.7%	253.00	300.00	216.70	90,104
Jun 2023BSE close	249.75	+0.4%	245.50	273.75	240.00	36,023
May 2023BSE close	248.85	−6.4%	283.90	300.00	248.00	88,506
Apr 2023BSE close	265.75	+8.9%	249.90	284.00	240.15	16,727
Mar 2023BSE close	244.00	−9.3%	272.80	277.60	220.60	27,808
Feb 2023BSE close	269.00	−10.0%	299.95	329.00	258.60	39,124
Jan 2023BSE close	298.90	−0.3%	300.00	342.45	283.25	18,880
Dec 2022BSE close	299.85	−15.7%	378.00	383.00	285.30	68,755
Nov 2022BSE close	355.90	+18.0%	308.80	363.50	293.10	59,650
Oct 2022BSE close	301.55	+5.3%	298.50	314.00	286.20	18,712
Sep 2022BSE close	286.45	−4.5%	308.95	332.00	270.20	60,206
Aug 2022BSE close	299.95	+13.8%	264.00	307.90	255.00	47,883
Jul 2022BSE close	263.50	+5.5%	250.00	283.80	236.10	24,341
Jun 2022BSE close	249.80	−1.1%	252.70	285.10	209.65	60,444
May 2022BSE close	252.70	−23.9%	340.00	340.00	230.60	43,846
Apr 2022BSE close	331.95	+31.2%	257.45	376.95	250.10	1,63,455
Mar 2022BSE close	252.95	+5.2%	232.00	270.00	229.20	54,242
Feb 2022BSE close	240.45	+0.7%	238.75	265.00	206.00	79,117
Jan 2022BSE close	238.75	+2.1%	235.00	263.00	211.00	68,497
Dec 2021BSE close	233.85	+12.0%	209.75	254.15	188.00	87,549
Nov 2021BSE close	208.85	+5.5%	204.90	224.80	193.60	23,179
Oct 2021BSE close	197.90	−12.1%	224.10	244.00	189.25	50,878
Sep 2021BSE close	225.05	+8.0%	209.00	250.95	200.20	39,462
Aug 2021BSE close	208.40	−20.8%	265.00	285.00	183.40	84,670
Jul 2021BSE close	263.05	+12.9%	237.90	292.00	227.25	1,68,009
Jun 2021BSE close	233.00	+8.4%	222.00	271.80	203.25	2,15,758
May 2021BSE close	215.00	+43.3%	150.20	228.00	150.20	2,14,935
Apr 2021BSE close	150.00	+1.2%	149.00	168.95	123.00	31,159
Mar 2021BSE close	148.20	−5.9%	160.00	180.00	145.00	39,559
Feb 2021BSE close	157.50	+2.2%	162.00	189.00	143.00	33,900
Jan 2021BSE close	154.05	−8.3%	170.00	179.75	152.15	11,513
Dec 2020BSE close	168.00	−5.1%	180.00	194.50	155.00	16,569
Nov 2020BSE close	177.00	+10.5%	175.00	218.00	153.30	27,881
Oct 2020BSE close	160.25	−2.9%	175.80	187.70	152.35	9,611
Sep 2020BSE close	165.00	−3.5%	174.95	190.00	154.00	6,341
Aug 2020BSE close	171.05	+32.1%	130.00	201.00	125.00	39,061
Jul 2020BSE close	129.50	+6.0%	122.20	147.00	111.55	26,925
Jun 2020BSE close	122.20	+17.5%	108.00	175.00	104.10	13,021
May 2020BSE close	104.00	−5.8%	111.00	125.60	102.00	6,627
Apr 2020BSE close	110.40	+16.2%	95.00	116.70	93.00	35,958
Mar 2020BSE close	95.00	−22.9%	126.00	128.90	89.80	13,840
Feb 2020BSE close	123.20	−9.4%	136.00	145.95	123.00	12,530
Jan 2020BSE close	136.00	−8.1%	140.00	157.00	134.00	10,228
Dec 2019BSE close	148.00	+4.4%	136.40	157.00	130.15	15,710
Nov 2019BSE close	141.80	+2.0%	134.05	147.00	131.00	26,355
Oct 2019BSE close	139.00	+0.7%	134.00	144.95	127.10	5,527
Sep 2019BSE close	138.00	+10.4%	123.00	144.00	118.35	10,237
Aug 2019BSE close	125.00	+5.4%	114.00	136.00	111.50	4,494
Jul 2019BSE close	118.65	−17.4%	153.90	153.90	110.00	10,278
Jun 2019BSE close	143.70	−2.2%	151.95	156.00	136.00	7,025
May 2019BSE close	147.00	−5.2%	153.30	158.00	125.35	14,789
Apr 2019BSE close	155.00	−3.1%	160.00	170.00	151.10	9,548
Mar 2019BSE close	159.95	+1.4%	162.00	175.00	145.50	20,764
Feb 2019BSE close	157.80	−13.8%	185.00	190.00	145.00	15,335
Jan 2019BSE close	183.00	−4.7%	230.00	230.00	171.00	9,504
Dec 2018BSE close	192.00	−3.0%	201.45	208.95	171.05	6,234
Nov 2018BSE close	198.00	+2.6%	181.20	221.00	180.20	4,567
Oct 2018BSE close	193.00	−4.5%	197.00	207.80	171.05	15,660
Sep 2018BSE close	202.00	−9.4%	227.00	245.00	194.60	23,917
Aug 2018BSE close	223.00	−1.8%	225.00	233.95	210.30	18,720
Jul 2018BSE close	227.00	+6.3%	203.25	238.90	198.05	16,271
Jun 2018BSE close	213.50	−8.4%	231.35	240.00	203.00	24,149
May 2018BSE close	233.05	−12.4%	263.00	301.00	227.10	23,363
Apr 2018BSE close	266.00	+4.1%	255.60	288.00	253.10	17,178
Mar 2018BSE close	255.60	−9.0%	285.00	285.00	201.35	48,142
Feb 2018BSE close	281.00	+4.9%	278.00	333.00	234.00	64,916
Jan 2018BSE close	268.00	−15.8%	318.40	328.80	264.00	63,362
Dec 2017BSE close	318.35	−7.8%	349.40	365.00	284.05	64,045
Nov 2017BSE close	345.25	+57.7%	230.00	374.00	215.10	2,67,063
Oct 2017BSE close	218.95	+9.5%	199.10	224.70	199.05	26,736
Sep 2017BSE close	199.95	−5.2%	211.00	234.00	192.30	29,294
Aug 2017BSE close	211.00	+0.5%	214.00	223.80	199.85	24,777
Jul 2017BSE close	210.00	−7.7%	235.00	240.00	203.50	15,584
Jun 2017BSE close	227.55	+9.3%	210.00	239.00	197.00	73,796
May 2017BSE close	208.10	−27.2%	276.00	293.95	207.40	42,463
Apr 2017BSE close	285.90	+17.1%	251.50	357.65	245.65	2,76,058
Mar 2017BSE close	244.15	+2.6%	237.85	260.00	217.25	1,54,964
Feb 2017BSE close	237.85	+17.3%	197.55	255.00	189.00	1,29,073
Jan 2017BSE close	202.80	+11.2%	185.75	227.65	181.55	89,222
Dec 2016BSE close	182.35	+1.6%	177.50	194.80	168.25	39,842
Nov 2016BSE close	179.55	−4.6%	211.00	211.00	161.25	66,255
Oct 2016BSE close	188.20	+10.7%	176.50	199.00	169.00	35,694
Sep 2016BSE close	169.95	−2.7%	177.50	180.00	158.00	48,790
Aug 2016BSE close	174.70	−3.7%	180.00	183.35	165.00	38,244
Jul 2016BSE close	181.45	+0.4%	181.00	215.00	178.00	77,599
Jun 2016BSE close	180.75	+13.0%	161.00	187.75	156.25	53,579
May 2016BSE close	159.90	−7.7%	172.20	183.90	154.05	34,415
Apr 2016BSE close	173.20	+12.2%	157.50	208.00	155.00	37,613
Mar 2016BSE close	154.40	−0.6%	155.00	174.00	152.30	56,797
Feb 2016BSE close	155.30	−11.8%	180.00	184.40	145.00	50,452
Jan 2016BSE close	176.00	−24.8%	232.50	239.90	163.90	1,01,957
Dec 2015BSE close	234.10	+32.5%	178.00	265.30	169.00	4,64,246
Nov 2015BSE close	176.70	+23.6%	150.00	186.90	135.20	70,020
Oct 2015BSE close	143.00	+9.7%	133.00	149.90	130.00	22,992
Sep 2015BSE close	130.30	+3.4%	126.00	138.50	115.00	18,522
Aug 2015BSE close	126.00	−11.6%	142.00	150.00	112.80	41,774
Jul 2015BSE close	142.50	+3.6%	133.10	158.00	132.70	41,957
Jun 2015BSE close	137.60	+2.2%	136.00	140.00	125.00	18,343
May 2015BSE close	134.70	−7.6%	144.00	163.90	130.00	26,946
Apr 2015BSE close	145.80	+6.6%	141.50	158.00	136.00	32,503
Mar 2015BSE close	136.80	−7.5%	147.10	155.90	110.90	76,641
Feb 2015BSE close	147.90	−10.8%	168.80	168.80	142.50	74,318
Jan 2015BSE close	165.80	+1.7%	163.30	179.50	152.10	1,12,864
Dec 2014BSE close	163.00	−1.3%	165.00	174.80	150.00	41,823
Nov 2014BSE close	165.10	+8.6%	151.05	202.85	151.00	1,99,287
Oct 2014BSE close	152.00	−6.0%	166.00	166.00	139.10	21,423
Sep 2014BSE close	161.75	+19.3%	139.95	188.60	137.15	2,74,171
Aug 2014BSE close	135.60	−19.1%	169.00	169.00	135.00	43,838
Jul 2014BSE close	167.65	+6.9%	150.00	211.90	148.05	4,36,204
Jun 2014BSE close	156.90	+15.8%	134.00	167.20	131.00	68,570
May 2014BSE close	135.50	+4.2%	127.00	167.85	117.30	48,419
Apr 2014BSE close	130.00	−4.9%	130.20	159.45	128.00	25,430
Mar 2014BSE close	136.65	+15.0%	118.00	139.80	112.20	15,551
Feb 2014BSE close	118.85	+5.7%	108.15	121.95	106.65	7,198
Jan 2014BSE close	112.45	−14.1%	131.00	131.00	111.65	13,660
Dec 2013BSE close	130.85	−2.4%	128.50	133.00	117.75	6,659
Nov 2013BSE close	134.00	+15.5%	110.50	136.00	110.50	5,709
Oct 2013BSE close	116.00	+3.1%	114.85	127.35	105.00	7,905
Sep 2013BSE close	112.50	+5.4%	110.00	123.90	100.00	7,604
Aug 2013BSE close	106.70	−11.1%	121.70	123.00	96.00	4,525
Jul 2013BSE close	120.00	+6.1%	113.15	129.00	96.10	9,075
Jun 2013BSE close	113.15	−8.0%	117.05	133.05	110.00	9,010
May 2013BSE close	123.00	+0.2%	122.05	137.45	100.10	17,850
Apr 2013BSE close	122.80	−8.9%	137.00	143.50	113.50	27,419
Mar 2013BSE close	134.75	+5.2%	134.00	144.00	120.00	58,865
Feb 2013BSE close	128.15	−26.6%	178.00	181.00	123.35	80,861
Jan 2013BSE close	174.50	−13.2%	200.95	210.00	169.00	2,29,463
Dec 2012BSE close	200.95	−3.5%	210.00	215.40	190.00	1,88,283
Nov 2012BSE close	208.15	+7.5%	193.00	228.00	193.00	1,92,068
Oct 2012BSE close	193.70	−8.8%	212.50	255.00	188.50	3,10,390
Sep 2012BSE close	212.50	+17.6%	178.00	246.80	175.25	2,56,274
Aug 2012BSE close	180.75	−4.1%	188.00	214.70	175.00	1,69,553
Jul 2012BSE close	188.40	+21.6%	159.40	218.35	156.50	4,99,698
Jun 2012BSE close	154.95	+30.0%	124.50	163.00	110.10	2,45,626
May 2012BSE close	119.15	−14.6%	142.00	143.90	114.00	1,01,486
Apr 2012BSE close	139.45	+47.1%	97.00	150.00	97.00	2,24,450
Mar 2012BSE close	94.80	−2.3%	96.05	104.00	90.00	33,728
Feb 2012BSE close	97.05	+2.7%	92.50	109.00	90.15	95,961
Jan 2012BSE close	94.50	+17.2%	78.00	106.00	78.00	31,989
Dec 2011BSE close	80.65	−11.3%	92.25	98.55	71.10	14,068
Nov 2011BSE close	90.90	−7.3%	97.20	106.00	82.00	39,416
Oct 2011BSE close	98.10	−1.2%	99.95	101.90	91.70	11,273
Sep 2011BSE close	99.25	+3.6%	99.00	117.00	95.30	66,157
Aug 2011BSE close	95.80	−1.7%	93.00	107.90	88.10	90,100
Jul 2011BSE close	97.50	+9.4%	92.00	110.40	89.80	75,733
Jun 2011BSE close	89.15	−11.2%	101.60	105.95	88.50	37,906
May 2011BSE close	100.45	−14.2%	123.00	123.00	100.00	34,962
Apr 2011BSE close	117.10	+12.3%	102.55	126.00	102.55	99,467
Mar 2011BSE close	104.30	+5.1%	99.00	130.00	97.75	2,31,885
Feb 2011BSE close	99.20	−6.4%	109.00	117.00	83.35	81,099
Jan 2011BSE close	106.00	−24.2%	138.00	147.00	104.00	64,461
Dec 2010BSE close	139.85	+17.3%	122.80	151.40	104.00	89,062
Nov 2010BSE close	119.20	−9.4%	134.95	163.65	113.00	1,69,974
Oct 2010BSE close	131.50	−3.5%	137.10	158.00	125.00	1,05,619
Sep 2010BSE close	136.30	+3.6%	131.30	165.00	129.85	1,47,708
Aug 2010BSE close	131.55	+0.4%	137.00	147.95	125.00	75,859
Jul 2010BSE close	131.05	+2.4%	129.00	180.00	118.25	2,96,345
Jun 2010BSE close	127.95	+6.7%	121.25	143.00	105.50	69,129
May 2010BSE close	119.95	−13.3%	139.80	147.25	106.10	47,456
Apr 2010BSE close	138.30	−1.1%	139.10	160.00	129.50	85,303
Mar 2010BSE close	139.90	−10.3%	156.00	174.00	124.55	1,20,729
Feb 2010BSE close	156.00	−12.9%	180.25	193.25	141.50	59,079
Jan 2010BSE close	179.20	−16.0%	221.00	272.35	169.65	2,97,877
Dec 2009BSE close	213.45	+5.5%	222.95	256.90	193.15	4,99,313
Nov 2009BSE close	202.25	+80.7%	107.10	202.25	100.05	2,51,391
Oct 2009BSE close	111.95	−14.6%	129.00	134.65	107.00	38,559
Sep 2009BSE close	131.05	−5.3%	138.00	145.00	113.50	59,231
Aug 2009BSE close	138.35	+68.5%	87.50	150.50	87.00	1,19,758
Jul 2009BSE close	82.10	+5.9%	77.35	88.95	66.00	37,866
Jun 2009BSE close	77.50	+26.9%	61.00	94.35	60.00	1,52,644
May 2009BSE close	61.05	+31.6%	46.05	66.00	45.00	1,03,374
Apr 2009BSE close	46.40	+3.1%	44.00	50.95	41.55	16,446
Mar 2009BSE close	45.00	+9.8%	40.10	47.00	39.00	32,806
Feb 2009BSE close	41.00	−13.5%	47.00	47.00	39.05	30,963
Jan 2009BSE close	47.40	+24.9%	39.80	47.95	36.50	84,495
Dec 2008BSE close	37.95	+20.7%	30.10	37.95	25.10	39,301
Nov 2008BSE close	31.45	+18.9%	27.00	32.70	25.15	16,896
Oct 2008BSE close	26.45	−37.3%	40.10	42.70	25.55	10,960
Sep 2008BSE close	42.20	−4.4%	42.00	44.50	38.20	6,640
Aug 2008BSE close	44.15	+9.8%	42.00	48.90	41.75	25,707
Jul 2008BSE close	40.20	+7.8%	36.00	44.40	33.50	29,735
Jun 2008BSE close	37.30	−29.7%	55.35	55.35	37.25	17,616
May 2008BSE close	53.05	+11.6%	49.85	62.45	44.40	1,05,803
Apr 2008BSE close	47.55	+10.3%	42.00	52.05	40.70	19,064
Mar 2008BSE close	43.10	−7.2%	46.45	46.75	32.45	37,483
Feb 2008BSE close	46.45	+10.5%	43.60	47.00	35.05	27,359
Jan 2008BSE close	42.05	−23.5%	57.75	60.90	39.00	1,14,057
Dec 2007BSE close	55.00	+35.8%	42.50	56.70	38.75	1,31,668
Nov 2007BSE close	40.50	+14.6%	33.25	53.85	33.25	4,27,048
Oct 2007BSE close	35.35	−5.0%	39.85	43.00	32.05	64,651
Sep 2007BSE close	37.20	+6.0%	35.00	44.00	32.55	1,72,458
Aug 2007BSE close	35.10	+15.1%	35.95	42.00	29.60	1,41,124
Jul 2007BSE close	30.50	−5.7%	32.00	37.25	27.05	38,677
Jun 2007BSE close	32.35	−7.2%	34.00	36.00	30.05	27,332
May 2007BSE close	34.85	+5.4%	33.00	38.70	24.10	85,183
Apr 2007BSE close	33.05	+3.3%	30.65	37.95	30.65	38,440
Mar 2007BSE close	32.00	−15.8%	39.75	39.75	28.50	1,01,432
Feb 2007BSE close	38.00	−10.7%	42.50	46.00	35.00	48,462
Jan 2007BSE close	42.55	–	44.85	52.00	40.15	97,108

₹ 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
29 Oct 2026	365.00	375.00	365.00	375.00	370.02	201
27 Oct 2026	360.00	360.00	360.00	360.00	360.00	1
22 Oct 2026	378.80	378.80	357.00	360.05	359.33	468
21 Oct 2026	375.00	375.05	371.00	375.05	374.53	25
16 Oct 2026	389.70	389.70	389.70	389.70	389.70	100
15 Oct 2026	405.00	405.00	391.65	393.65	400.65	31
14 Oct 2026	389.60	389.60	389.60	389.60	389.60	10
12 Oct 2026	372.20	381.00	370.00	371.05	371.53	733
8 Oct 2026	358.05	363.00	358.05	363.00	358.07	304
7 Oct 2026	368.00	368.00	368.00	368.00	368.00	19
6 Oct 2026	350.00	351.10	348.00	351.10	349.02	202
29 Sep 2026	351.80	351.80	351.80	351.80	351.80	1
21 Sep 2026	365.00	365.00	347.20	351.80	354.12	849
18 Sep 2026	365.00	365.00	365.00	365.00	365.00	1
16 Sep 2026	381.65	381.65	370.00	370.00	374.02	29
15 Sep 2026	400.60	400.60	381.30	381.65	382.11	41
11 Sep 2026	399.90	400.95	399.90	400.60	400.60	6
10 Sep 2026	390.00	390.00	390.00	390.00	390.00	130
9 Sep 2026	393.70	393.70	389.90	389.90	390.08	28
8 Sep 2026	361.20	382.00	361.20	375.00	370.07	155
7 Sep 2026	360.00	377.00	360.00	376.00	367.31	90
4 Sep 2026	360.00	360.00	360.00	360.00	360.00	42

Prices in ₹ per share as traded, not adjusted.