CG Vak Software & Exports share price history

NSE: CGVAKBSE: 531489IT - SoftwareSmall Cap

CG Vak Software & Exports Limited · Face value ₹10 · Listed Feb 1996

₹134.99₹2.30 (1.73%)BSE ₹136.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹132.69.

28 Oct: open ₹132.20, high ₹136.88, low ₹132.20

52-week range of BSE trades to 28 Oct 2026

₹127.50Low, 26 Oct 2026₹272.00High, 28 Oct 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹68 Cr2,914th largest listed
P/E: 7.91
P/E without one-offs: 6.21
P/B: 0.83
Dividend yield: 0.74%
ROE: 11.2%
ROE without one-offs: 14.3%
ROCE: 16.1%
Debt to equity: 0.00
Volume, NSE: 2,64469.6% delivered

CG Vak Software & Exports share price by year, month and day

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

CG Vak Software & Exports' share price is on record from 2 Jan 2007, when it closed at ₹6.82, to 28 Oct 2026. Its highest close was ₹675.00 on 2 Aug 2023 and its lowest ₹3.16 on 6 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	134.99	−42.6%	236.70	130.51	237.95	248.95	127.00	7,21,806
2025BSE close	235.05	−28.3%	366.20	230.00	326.60	379.00	224.10	11,00,728
2024BSE close	327.75	−34.0%	538.05	290.15	501.00	594.95	283.00	24,50,547
2023BSE close	496.80	+34.8%	675.00	322.20	365.00	715.00	315.00	20,48,217
2022BSE close	368.60	+22.4%	420.90	236.60	300.00	435.00	228.10	14,11,691
2021BSE close	301.20	+264.9%	359.00	81.80	82.70	377.00	79.00	24,36,189
2020BSE close	82.55	+103.8%	90.00	22.60	39.85	93.75	22.30	8,60,383
2019BSE close	40.50	−27.6%	74.95	24.00	55.55	78.65	23.85	4,45,063
2018BSE close	55.95	+46.5%	58.25	21.40	40.00	61.00	21.40	5,64,693
2017BSE close	38.20	+14.9%	38.20	26.00	32.95	38.35	25.10	4,17,383
2016BSE close	33.25	−27.4%	65.70	26.25	45.80	68.70	22.05	10,32,503
2015BSE close	45.80	+156.0%	55.40	14.50	17.00	56.40	13.80	10,33,453
2014BSE close	17.89	+343.9%	17.89	4.00	4.23	17.89	4.00	1,34,202
2013BSE close	4.03	−49.6%	11.00	3.16	8.40	11.00	3.16	50,779
2012BSE close	8.00	+13.5%	9.50	6.56	7.10	9.50	6.30	64,672
2011BSE close	7.05	−27.1%	12.63	6.74	9.65	12.63	6.74	1,20,442
2010BSE close	9.67	−15.9%	13.50	9.44	11.50	14.00	8.84	4,13,775
2009BSE close	11.50	+26.4%	17.68	7.12	9.24	18.75	6.77	8,64,630
2008BSE close	9.10	+2.7%	10.75	4.15	9.30	11.28	4.00	8,76,377
2007BSE close	8.86	–	8.86	3.96	6.19	8.86	3.96	10,68,543

₹ 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. The 2011 close is its last trade, on 15 Dec 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	134.99	−7.3%	150.80	158.99	129.10	59,230
Sep 2026	145.69	−2.8%	158.70	158.70	140.20	46,692
Aug 2026BSE close	149.82	−6.7%	165.00	180.00	127.00	71,466
Jul 2026BSE close	160.55	−0.5%	165.85	179.90	150.05	77,681
Jun 2026BSE close	161.35	−16.9%	201.75	226.00	156.60	82,147
May 2026BSE close	194.25	−4.4%	203.15	216.75	193.00	49,813
Apr 2026BSE close	203.15	+25.4%	162.15	248.95	162.15	69,552
Mar 2026BSE close	162.05	−15.1%	185.00	201.00	161.95	1,34,631
Feb 2026BSE close	190.85	−1.3%	190.05	230.00	187.00	62,924
Jan 2026BSE close	193.35	−17.7%	237.95	238.95	190.20	67,670
Dec 2025BSE close	235.05	−1.4%	241.05	259.00	224.10	52,143
Nov 2025BSE close	238.40	−8.4%	269.90	269.90	236.00	81,273
Oct 2025BSE close	260.40	−6.9%	284.70	290.00	240.00	1,09,412
Sep 2025BSE close	279.80	+5.0%	265.60	326.45	245.65	1,48,179
Aug 2025BSE close	266.35	+3.3%	265.95	280.00	233.00	89,167
Jul 2025BSE close	257.80	−1.4%	263.00	279.00	252.00	62,868
Jun 2025BSE close	261.40	+2.7%	253.20	276.00	248.00	70,542
May 2025BSE close	254.65	+1.1%	260.95	268.95	229.00	1,03,615
Apr 2025BSE close	252.00	+1.8%	247.65	296.00	236.05	67,944
Mar 2025BSE close	247.65	−15.1%	294.00	313.85	244.00	1,21,538
Feb 2025BSE close	291.60	−14.0%	338.90	358.00	285.00	70,111
Jan 2025BSE close	338.90	+3.4%	326.60	379.00	321.20	1,23,936
Dec 2024BSE close	327.75	+1.9%	321.60	369.00	315.00	2,07,360
Nov 2024BSE close	321.60	−0.4%	328.00	354.80	297.75	1,86,858
Oct 2024BSE close	322.80	+9.9%	298.00	344.80	283.65	2,83,185
Sep 2024BSE close	293.80	−16.2%	356.00	361.00	283.00	2,76,058
Aug 2024BSE close	350.80	−1.5%	361.00	420.00	343.50	2,34,883
Jul 2024BSE close	356.20	+10.8%	326.00	444.80	312.80	4,21,854
Jun 2024BSE close	321.35	+0.2%	321.05	367.00	290.00	1,41,097
May 2024BSE close	320.55	−19.3%	395.00	404.45	313.00	1,25,404
Apr 2024BSE close	397.15	+15.2%	345.00	428.35	345.00	76,161
Mar 2024BSE close	344.70	−14.8%	408.00	409.85	340.05	1,09,114
Feb 2024BSE close	404.80	−16.4%	491.85	551.50	365.00	2,32,936
Jan 2024BSE close	484.15	−2.5%	501.00	594.95	467.00	1,55,637
Dec 2023BSE close	496.80	+10.1%	455.00	537.00	421.70	1,38,813
Nov 2023BSE close	451.15	−1.9%	436.80	494.80	402.20	1,19,680
Oct 2023BSE close	459.75	−0.4%	465.00	501.00	426.50	67,936
Sep 2023BSE close	461.80	−13.6%	530.00	543.25	455.00	71,357
Aug 2023BSE close	534.45	+11.7%	490.00	715.00	467.05	6,83,010
Jul 2023BSE close	478.40	+39.4%	349.80	480.00	345.00	3,05,208
Jun 2023BSE close	343.30	+3.9%	342.40	380.00	320.00	1,31,034
May 2023BSE close	330.55	−4.6%	364.50	415.00	322.65	2,05,169
Apr 2023BSE close	346.55	−0.2%	350.00	387.00	335.75	51,545
Mar 2023BSE close	347.20	−6.1%	371.95	376.00	315.00	1,05,976
Feb 2023BSE close	369.80	+8.8%	333.35	399.00	320.00	1,01,505
Jan 2023BSE close	340.00	−7.8%	365.00	402.00	325.80	66,984
Dec 2022BSE close	368.60	+0.9%	366.10	386.50	304.00	84,596
Nov 2022BSE close	365.20	−3.5%	378.00	418.00	352.30	1,07,622
Oct 2022BSE close	378.50	+1.0%	382.25	413.75	367.10	78,066
Sep 2022BSE close	374.75	+7.4%	348.80	435.00	342.10	1,68,038
Aug 2022BSE close	348.85	+18.1%	308.95	435.00	296.05	2,47,400
Jul 2022BSE close	295.45	+3.6%	285.00	327.50	275.10	80,280
Jun 2022BSE close	285.25	−4.9%	296.50	336.00	255.05	94,891
May 2022BSE close	300.00	+3.4%	297.75	320.00	228.10	89,812
Apr 2022BSE close	290.10	+3.5%	281.20	353.95	280.90	85,145
Mar 2022BSE close	280.35	+3.3%	268.00	323.00	254.00	85,070
Feb 2022BSE close	271.35	−11.8%	303.80	318.00	263.00	69,880
Jan 2022BSE close	307.55	+2.1%	300.00	391.70	286.85	2,20,891
Dec 2021BSE close	301.20	+42.6%	216.00	377.00	204.60	5,44,250
Nov 2021BSE close	211.15	+21.9%	178.00	216.35	166.35	1,13,749
Oct 2021BSE close	173.20	+20.7%	141.40	214.80	138.60	2,91,779
Sep 2021BSE close	143.55	−5.6%	154.00	157.90	137.50	60,380
Aug 2021BSE close	152.05	−10.8%	172.00	174.95	137.00	99,914
Jul 2021BSE close	170.40	−18.3%	218.00	219.00	155.25	2,33,025
Jun 2021BSE close	208.65	+65.9%	129.45	221.50	110.55	4,63,108
May 2021BSE close	125.80	+41.1%	89.55	139.00	85.10	1,90,005
Apr 2021BSE close	89.15	−10.8%	103.00	103.45	79.00	47,847
Mar 2021BSE close	99.95	+11.1%	94.00	111.00	87.10	1,19,464
Feb 2021BSE close	90.00	+0.7%	90.00	94.90	82.00	94,385
Jan 2021BSE close	89.35	+8.2%	82.70	99.95	80.10	1,78,283
Dec 2020BSE close	82.55	+15.5%	74.70	82.70	66.00	90,519
Nov 2020BSE close	71.50	−4.6%	75.25	80.15	63.10	78,227
Oct 2020BSE close	74.95	−11.0%	88.45	93.75	70.10	1,56,927
Sep 2020BSE close	84.25	+12.6%	71.10	84.25	68.60	1,40,730
Aug 2020BSE close	74.80	+90.3%	40.45	85.15	40.10	2,23,280
Jul 2020BSE close	39.30	−5.0%	41.90	42.80	38.00	34,753
Jun 2020BSE close	41.35	+39.5%	31.00	45.90	28.50	80,462
May 2020BSE close	29.65	−4.2%	32.45	32.45	29.45	483
Apr 2020BSE close	30.95	+14.2%	29.50	32.95	25.30	5,293
Mar 2020BSE close	27.10	−13.1%	31.00	33.00	22.30	22,761
Feb 2020BSE close	31.20	−21.3%	39.00	40.65	28.50	18,251
Jan 2020BSE close	39.65	−2.1%	39.85	43.95	34.30	8,697
Dec 2019BSE close	40.50	+20.9%	36.50	44.15	31.10	16,521
Nov 2019BSE close	33.50	+11.9%	30.00	36.45	27.55	21,504
Oct 2019BSE close	29.95	−10.5%	34.90	34.90	27.00	13,276
Sep 2019BSE close	33.45	+23.9%	24.45	34.95	23.85	15,248
Aug 2019BSE close	27.00	−6.9%	28.45	33.35	25.35	12,586
Jul 2019BSE close	29.00	−24.6%	39.50	43.00	28.45	23,257
Jun 2019BSE close	38.45	−1.4%	35.30	46.90	34.75	13,302
May 2019BSE close	39.00	−5.0%	43.85	47.30	38.05	20,501
Apr 2019BSE close	41.05	−3.2%	44.50	49.30	40.90	33,071
Mar 2019BSE close	42.40	+1.0%	43.00	51.10	39.95	52,381
Feb 2019BSE close	42.00	−35.1%	61.55	61.55	40.00	60,066
Jan 2019BSE close	64.75	+15.7%	55.55	78.65	52.25	1,63,350
Dec 2018BSE close	55.95	−3.7%	61.00	61.00	45.55	62,221
Nov 2018BSE close	58.10	+41.5%	41.00	60.45	39.10	80,749
Oct 2018BSE close	41.05	−10.8%	45.10	45.10	37.15	22,210
Sep 2018BSE close	46.00	+15.3%	41.05	50.50	41.05	96,444
Aug 2018BSE close	39.90	+43.8%	27.20	41.50	23.85	63,622
Jul 2018BSE close	27.75	−11.1%	30.00	32.70	27.00	18,366
Jun 2018BSE close	31.20	−2.5%	33.55	34.45	27.05	21,667
May 2018BSE close	32.00	−5.9%	34.60	35.70	26.70	12,851
Apr 2018BSE close	34.00	+58.9%	22.45	34.15	22.10	20,183
Mar 2018BSE close	21.40	−11.6%	25.40	26.65	21.40	99,477
Feb 2018BSE close	24.20	−17.1%	27.75	28.20	23.05	20,155
Jan 2018BSE close	29.20	−23.6%	40.00	40.10	29.20	46,748
Dec 2017BSE close	38.20	+43.3%	30.50	38.35	26.40	41,146
Nov 2017BSE close	26.65	−5.0%	26.55	30.50	25.10	14,456
Oct 2017BSE close	28.05	+2.6%	27.55	30.00	26.00	28,752
Sep 2017BSE close	27.35	−5.5%	27.90	34.65	26.00	17,918
Aug 2017BSE close	28.95	0.0%	31.45	34.45	26.10	19,400
Jul 2017BSE close	28.95	+7.8%	28.00	34.50	28.00	33,668
Jun 2017BSE close	26.85	−0.6%	29.85	31.00	25.15	41,328
May 2017BSE close	27.00	−16.1%	33.00	35.55	25.40	38,600
Apr 2017BSE close	32.20	+0.9%	31.95	36.95	30.00	23,842
Mar 2017BSE close	31.90	+2.7%	31.05	33.40	28.05	81,937
Feb 2017BSE close	31.05	+3.0%	31.45	34.90	29.00	26,237
Jan 2017BSE close	30.15	−9.3%	32.95	36.55	29.35	50,099
Dec 2016BSE close	33.25	+10.8%	30.05	35.50	28.05	49,646
Nov 2016BSE close	30.00	−32.0%	40.00	42.85	22.05	70,549
Oct 2016BSE close	44.15	+42.4%	29.45	45.90	29.35	36,531
Sep 2016BSE close	31.00	−8.1%	33.00	35.15	28.50	31,665
Aug 2016BSE close	33.75	−1.9%	35.60	37.70	31.00	34,778
Jul 2016BSE close	34.40	+4.2%	34.00	39.00	30.65	47,114
Jun 2016BSE close	33.00	+12.6%	29.95	40.55	26.20	56,482
May 2016BSE close	29.30	−10.3%	31.20	34.90	27.20	65,309
Apr 2016BSE close	32.65	−2.4%	31.10	37.90	31.05	40,014
Mar 2016BSE close	33.45	−4.4%	32.00	41.00	32.00	80,192
Feb 2016BSE close	35.00	−27.7%	50.00	53.20	28.70	59,520
Jan 2016BSE close	48.40	+5.7%	45.80	68.70	40.50	4,60,703
Dec 2015BSE close	45.80	+13.4%	39.45	47.95	39.25	87,088
Nov 2015BSE close	40.40	−9.1%	43.30	45.05	36.25	1,06,293
Oct 2015BSE close	44.45	+50.2%	30.00	56.40	30.00	3,22,578
Sep 2015BSE close	29.60	+5.7%	28.05	34.10	27.30	14,945
Aug 2015BSE close	28.00	−10.1%	35.10	35.10	23.55	50,444
Jul 2015BSE close	31.15	+36.9%	22.70	36.70	21.70	50,043
Jun 2015BSE close	22.75	−21.4%	27.55	27.55	19.20	33,669
May 2015BSE close	28.95	+27.3%	25.00	31.75	24.05	28,449
Apr 2015BSE close	22.75	−1.9%	22.35	29.30	22.35	25,670
Mar 2015BSE close	23.20	−17.4%	29.45	30.95	22.15	1,60,408
Feb 2015BSE close	28.10	+47.9%	18.30	34.55	16.90	1,10,584
Jan 2015BSE close	19.00	+6.2%	17.00	19.40	13.80	43,282
Dec 2014BSE close	17.89	+25.8%	14.90	17.89	12.85	7,114
Nov 2014BSE close	14.22	+12.4%	12.65	16.70	12.03	14,587
Oct 2014BSE close	12.65	+5.3%	12.00	13.23	11.98	5,641
Sep 2014BSE close	12.01	−4.7%	13.23	14.37	11.40	15,761
Aug 2014BSE close	12.60	+4.1%	12.00	13.89	12.00	27,645
Jul 2014BSE close	12.10	+41.0%	9.00	12.55	9.00	24,376
Jun 2014BSE close	8.58	+9.3%	8.00	10.50	8.00	13,255
May 2014BSE close	7.85	+74.4%	4.63	8.26	4.63	9,022
Apr 2014BSE close	4.50	+2.0%	4.63	4.86	4.50	1,909
Mar 2014BSE close	4.41	−7.2%	4.54	4.58	4.00	6,571
Feb 2014BSE close	4.75	−11.0%	5.08	5.12	4.39	5,399
Jan 2014BSE close	5.34	+32.5%	4.23	5.34	4.02	2,922
Dec 2013BSE close	4.03	+17.2%	3.27	4.03	3.16	5,093
Nov 2013BSE close	3.44	−32.3%	4.84	4.84	3.44	1,080
Oct 2013BSE close	5.08	−37.6%	7.74	8.00	4.84	890
Sep 2013BSE close	8.14	−18.6%	9.90	9.90	8.14	430
Aug 2013BSE close	10.00	0.0%	10.00	10.50	10.00	2,851
Jul 2013BSE close	10.00	−4.7%	11.00	11.00	10.00	4,700
Jun 2013BSE close	10.49	+11.0%	9.92	10.49	9.30	8,361
May 2013BSE close	9.45	+5.0%	9.45	9.45	9.45	305
Apr 2013BSE close	9.00	0.0%	9.00	9.00	9.00	1,319
Mar 2013BSE close	9.00	+34.3%	7.03	9.20	7.03	8,674
Feb 2013BSE close	6.70	−10.2%	7.83	7.83	6.70	3,466
Jan 2013BSE close	7.46	−6.8%	8.40	8.92	6.78	13,610
Dec 2012BSE close	8.00	−7.6%	8.23	8.23	7.06	5,951
Nov 2012BSE close	8.66	+12.9%	7.29	9.11	6.32	10,352
Oct 2012BSE close	7.67	−5.0%	7.67	7.67	7.67	251
Sep 2012BSE close	8.07	−10.2%	9.00	9.00	7.00	9,467
Aug 2012BSE close	8.99	−5.4%	9.03	9.50	8.90	2,584
Jul 2012BSE close	9.50	+11.5%	8.10	9.50	7.70	11,254
Jun 2012BSE close	8.52	−5.3%	9.00	9.00	8.14	1,060
May 2012BSE close	9.00	+1.8%	8.84	9.00	8.40	2,480
Apr 2012BSE close	8.84	+14.8%	8.08	8.84	6.30	4,489
Mar 2012BSE close	7.70	−0.3%	7.34	9.00	7.34	6,415
Feb 2012BSE close	7.72	−0.4%	7.37	8.12	6.50	3,877
Jan 2012BSE close	7.75	+9.9%	7.10	8.02	6.61	6,492
Dec 2011BSE close	7.05	−0.4%	7.00	7.42	6.74	2,075
Nov 2011BSE close	7.08	−20.4%	8.46	9.80	7.08	9,204
Oct 2011BSE close	8.90	+10.0%	8.09	8.91	8.09	5,321
Sep 2011BSE close	8.09	−13.3%	8.87	8.87	7.35	2,320
Aug 2011BSE close	9.33	+2.2%	9.25	10.02	7.90	14,461
Jul 2011BSE close	9.13	−10.4%	9.70	10.79	8.32	8,861
Jun 2011BSE close	10.19	−3.8%	10.07	10.60	9.40	10,330
May 2011BSE close	10.59	−1.5%	11.28	11.28	9.53	9,819
Apr 2011BSE close	10.75	+13.2%	9.97	12.63	9.97	7,757
Mar 2011BSE close	9.50	−0.2%	9.50	10.58	9.44	15,545
Feb 2011BSE close	9.52	−3.8%	8.94	11.30	8.13	22,435
Jan 2011BSE close	9.90	+2.4%	9.65	11.44	9.03	12,314
Dec 2010BSE close	9.67	−13.9%	10.20	12.35	9.05	24,396
Nov 2010BSE close	11.23	+9.6%	10.75	12.00	9.27	30,126
Oct 2010BSE close	10.25	−11.2%	11.90	12.00	9.62	29,750
Sep 2010BSE close	11.54	+5.4%	11.35	13.00	8.84	81,013
Aug 2010BSE close	10.95	−6.4%	11.50	11.64	9.81	32,155
Jul 2010BSE close	11.70	+4.5%	11.70	12.80	9.85	51,829
Jun 2010BSE close	11.20	−5.9%	12.29	14.00	9.68	14,602
May 2010BSE close	11.90	−0.8%	12.09	12.50	9.51	11,084
Apr 2010BSE close	12.00	+3.9%	11.75	12.19	10.88	12,297
Mar 2010BSE close	11.55	+0.4%	11.50	12.07	10.93	46,803
Feb 2010BSE close	11.50	+9.5%	11.00	12.06	10.93	36,543
Jan 2010BSE close	10.50	−8.7%	11.50	12.66	10.18	43,177
Dec 2009BSE close	11.50	0.0%	11.55	12.75	11.11	50,093
Nov 2009BSE close	11.50	−10.2%	12.17	13.60	10.95	59,868
Oct 2009BSE close	12.80	+28.0%	9.09	18.75	8.07	2,58,180
Sep 2009BSE close	10.00	−6.5%	9.55	10.98	8.13	42,928
Aug 2009BSE close	10.69	+12.1%	8.00	12.00	8.00	81,914
Jul 2009BSE close	9.54	+1.7%	9.05	10.40	8.68	41,878
Jun 2009BSE close	9.38	+4.2%	9.65	11.25	8.47	1,09,881
May 2009BSE close	9.00	+5.1%	8.14	10.60	7.74	52,939
Apr 2009BSE close	8.56	−4.8%	8.55	9.41	8.41	26,929
Mar 2009BSE close	8.99	−3.0%	8.81	9.72	8.08	70,810
Feb 2009BSE close	9.27	+10.5%	8.80	9.31	6.77	34,042
Jan 2009BSE close	8.39	−7.8%	9.24	9.55	7.76	35,168
Dec 2008BSE close	9.10	+44.2%	6.30	9.20	6.30	64,129
Nov 2008BSE close	6.31	−4.4%	6.60	7.34	6.30	41,489
Oct 2008BSE close	6.60	+5.6%	6.54	6.93	5.71	1,38,913
Sep 2008BSE close	6.25	+6.8%	5.85	6.54	5.52	63,515
Aug 2008BSE close	5.85	−13.8%	6.50	6.60	5.20	48,451
Jul 2008BSE close	6.79	+34.7%	5.20	6.79	5.13	42,724
Jun 2008BSE close	5.04	−2.3%	4.75	5.99	4.00	47,430
May 2008BSE close	5.16	−4.6%	5.10	6.20	4.61	40,019
Apr 2008BSE close	5.41	+8.9%	5.00	6.55	4.76	72,485
Mar 2008BSE close	4.97	−5.3%	5.02	5.45	4.06	64,507
Feb 2008BSE close	5.25	−6.7%	5.45	6.33	4.77	33,715
Jan 2008BSE close	5.63	−36.5%	9.30	11.28	5.14	2,19,000
Dec 2007BSE close	8.86	+62.0%	5.74	8.86	5.15	1,86,950
Nov 2007BSE close	5.47	+26.3%	4.15	6.62	3.96	1,28,169
Oct 2007BSE close	4.33	−14.4%	5.06	5.10	4.21	66,659
Sep 2007BSE close	5.06	+0.6%	5.26	5.63	4.85	81,035
Aug 2007BSE close	5.03	+1.8%	4.85	6.00	4.60	86,577
Jul 2007BSE close	4.94	+2.9%	4.97	7.20	4.24	1,02,048
Jun 2007BSE close	4.80	−3.0%	5.20	5.20	4.50	73,234
May 2007BSE close	4.95	−2.2%	5.00	5.50	4.51	80,634
Apr 2007BSE close	5.06	+1.8%	4.75	5.34	4.56	36,619
Mar 2007BSE close	4.97	−11.3%	5.88	5.88	4.38	41,211
Feb 2007BSE close	5.60	−9.7%	6.51	7.19	5.56	53,407
Jan 2007BSE close	6.20	–	6.19	7.25	6.04	1,32,000

₹ 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	132.20	136.88	132.20	134.99	135.23	2,644	69.6%
27 Oct 2026	132.80	138.99	130.71	132.69	133.12	2,074	60.6%
26 Oct 2026	141.65	141.65	132.05	132.73	135.08	1,231	59.6%
23 Oct 2026	135.00	140.09	132.00	138.90	133.65	1,631	93.0%
22 Oct 2026	132.71	138.00	132.71	137.36	136.73	2,330	93.4%
21 Oct 2026	132.01	139.95	132.00	134.62	133.03	721	70.2%
19 Oct 2026	132.25	137.75	132.25	137.70	135.39	190	58.4%
16 Oct 2026	135.01	138.00	134.00	136.99	136.78	859	99.5%
15 Oct 2026	136.99	138.99	133.00	134.46	135.54	728	95.6%
14 Oct 2026	137.39	142.15	131.11	134.57	136.85	1,981	53.6%
13 Oct 2026	136.49	138.65	134.50	134.71	135.40	434	97.7%
12 Oct 2026	133.09	146.95	131.05	133.78	135.83	4,717	51.5%
9 Oct 2026	140.45	140.45	130.00	130.51	131.88	5,105	68.1%
8 Oct 2026	136.49	140.06	133.00	137.73	138.60	5,151	84.9%
7 Oct 2026	140.10	145.00	129.10	133.80	135.39	21,785	57.9%
6 Oct 2026	147.00	153.85	143.30	146.16	144.08	4,859	97.2%
5 Oct 2026	158.99	158.99	145.11	147.99	149.53	1,065	53.6%
1 Oct 2026	150.80	151.00	144.42	147.24	149.00	1,725	70.7%
30 Sep 2026	151.50	151.50	145.31	145.69	148.45	1,492	55.0%
29 Sep 2026	151.65	151.69	143.00	148.97	150.22	769	89.0%
28 Sep 2026	156.48	156.48	146.15	151.69	150.99	858	61.1%
25 Sep 2026	148.00	156.21	146.00	153.41	149.99	7,674	70.7%

Prices in ₹ per share as traded, not adjusted.