Competent Automobiles Company share price history

NSE: COMPEAUBSE: 531041AutomobilesSmall Cap

Competent Automobiles Company Limited · Face value ₹10 · Listed Aug 1995

₹367.40₹22.40 (6.49%)BSE ₹367.00

Share price at the NSE close on 27 Oct 2026. Previous close ₹345.00.

27 Oct: open ₹369.00, high ₹373.40, low ₹367.40

52-week range of BSE trades to 27 Oct 2026

₹320.05Low, 30 Mar 2026₹420.00High, 14 Nov 2025

Market cap: ₹226 Cr2,288th largest listed
P/E: 10.42
P/E without one-offs: 9.10
P/B: 0.58
Dividend yield: 0.27%
ROE: 5.8%
ROE without one-offs: 6.6%
ROCE: 8.4%
Debt to equity: 0.84
Volume, NSE: 58499.3% delivered

Competent Automobiles Company share price by year, month and day

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

Competent Automobiles Company's share price is on record from 3 Jan 2007, when it closed at ₹46.80, to 27 Oct 2026. Its highest close was ₹623.00 on 10 Sep 2024 and its lowest ₹15.00 on 28 Oct 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	367.40	−3.4%	408.55	328.55	381.05	420.00	314.30	2,99,294
2025BSE close	380.25	−24.9%	531.40	377.70	508.90	535.00	360.00	4,63,604
2024BSE close	506.35	+27.9%	623.00	401.20	413.85	637.95	395.05	14,94,797
2023BSE close	395.85	+73.1%	465.75	191.05	235.90	474.35	188.60	20,34,860
2022BSE close	228.70	+29.0%	276.60	151.05	189.00	284.80	140.00	7,04,126
2021BSE close	177.30	+26.6%	249.75	130.90	139.75	258.70	126.50	6,00,989
2020BSE close	140.00	−13.9%	164.90	91.05	164.00	171.00	78.30	2,71,760
2019BSE close	162.65	−23.6%	216.85	109.45	213.00	217.90	105.25	1,52,999
2018BSE close	213.00	−21.9%	310.75	194.10	269.60	334.95	181.60	7,13,965
2017BSE close	272.60	+69.6%	294.20	157.85	162.50	321.00	154.00	14,93,119
2016BSE close	160.75	+7.0%	211.40	121.40	153.20	219.00	120.00	6,29,323
2015BSE close	150.20	+67.3%	224.30	81.50	87.00	239.60	81.25	14,19,704
2014BSE close	89.80	+79.6%	104.70	44.75	48.05	111.55	44.75	14,27,614
2013BSE close	50.00	+6.6%	76.65	40.90	49.00	78.00	39.90	60,418
2012BSE close	46.90	+34.0%	54.90	35.50	35.50	57.50	35.50	1,21,984
2011BSE close	35.00	−41.1%	62.00	34.70	62.00	64.75	34.70	1,79,842
2010BSE close	59.40	+42.8%	68.10	38.95	41.70	75.00	37.75	6,38,732
2009BSE close	41.60	+126.7%	41.75	16.50	18.50	42.00	16.50	2,03,335
2008BSE close	18.35	−71.2%	73.50	15.00	70.00	87.40	14.20	7,05,913
2007BSE close	63.75	–	69.55	37.80	46.50	79.90	37.55	5,49,789

₹ 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	367.40	−0.3%	362.45	385.00	340.00	4,779
Sep 2026	368.45	+4.2%	360.00	383.90	332.20	29,098
Aug 2026BSE close	353.70	+0.8%	355.05	420.00	314.30	78,904
Jul 2026BSE close	351.05	−8.8%	382.95	392.90	350.00	30,820
Jun 2026BSE close	384.85	+5.9%	363.00	394.35	355.35	27,411
May 2026BSE close	363.25	+1.1%	368.70	390.00	340.25	8,906
Apr 2026BSE close	359.40	+9.4%	340.00	399.95	340.00	15,526
Mar 2026BSE close	328.55	−12.9%	369.85	384.50	320.05	37,346
Feb 2026BSE close	377.40	−1.2%	384.00	414.95	370.00	39,909
Jan 2026BSE close	381.95	+0.4%	381.05	400.00	360.00	26,595
Dec 2025BSE close	380.25	−1.4%	390.90	419.00	371.00	22,933
Nov 2025BSE close	385.75	−3.6%	399.95	420.00	380.00	21,694
Oct 2025BSE close	400.20	0.0%	395.00	419.95	390.00	33,872
Sep 2025BSE close	400.35	−0.4%	405.00	435.00	393.30	27,000
Aug 2025BSE close	402.10	−1.9%	410.00	424.95	388.15	15,487
Jul 2025BSE close	410.00	−1.4%	424.30	429.95	391.00	34,794
Jun 2025BSE close	415.95	+4.0%	399.85	444.40	388.00	49,073
May 2025BSE close	399.85	−0.2%	400.55	450.00	367.05	27,869
Apr 2025BSE close	400.55	−0.5%	409.00	426.70	360.00	30,516
Mar 2025BSE close	402.70	−5.4%	429.95	440.05	374.00	85,528
Feb 2025BSE close	425.80	−8.3%	474.85	509.90	425.00	43,077
Jan 2025BSE close	464.30	−8.3%	508.90	535.00	445.10	71,761
Dec 2024BSE close	506.35	+3.9%	495.00	534.95	458.05	99,039
Nov 2024BSE close	487.30	−5.8%	534.90	549.95	470.00	30,911
Oct 2024BSE close	517.40	−11.1%	586.00	589.95	501.00	65,811
Sep 2024BSE close	582.10	−4.8%	618.90	637.95	561.10	95,019
Aug 2024BSE close	611.60	+6.9%	572.25	625.00	510.25	1,62,540
Jul 2024BSE close	572.25	0.0%	570.00	590.00	535.05	1,11,437
Jun 2024BSE close	572.40	+4.5%	540.10	599.95	511.30	1,37,878
May 2024BSE close	547.85	−6.9%	589.00	628.00	530.05	1,20,239
Apr 2024BSE close	588.75	+26.6%	471.20	600.00	452.55	1,75,607
Mar 2024BSE close	464.95	−0.9%	475.00	489.90	422.00	1,07,021
Feb 2024BSE close	469.25	+8.3%	433.00	524.40	415.05	2,27,400
Jan 2024BSE close	433.40	+9.5%	413.85	474.00	395.05	1,61,895
Dec 2023BSE close	395.85	−13.0%	465.00	474.35	385.00	1,63,773
Nov 2023BSE close	455.15	+28.1%	366.00	459.65	347.50	6,70,016
Oct 2023BSE close	355.35	+9.0%	329.00	368.00	311.05	2,26,821
Sep 2023BSE close	326.10	−12.4%	379.95	384.50	323.50	94,569
Aug 2023BSE close	372.10	+17.9%	316.00	388.90	301.00	1,97,620
Jul 2023BSE close	315.50	+4.6%	307.80	350.00	273.05	2,06,125
Jun 2023BSE close	301.75	+18.9%	256.95	310.00	233.50	2,48,022
May 2023BSE close	253.80	+13.6%	223.00	258.30	214.00	64,281
Apr 2023BSE close	223.50	+13.0%	199.50	228.95	199.50	21,272
Mar 2023BSE close	197.80	−1.6%	205.70	222.90	188.60	39,809
Feb 2023BSE close	201.00	−11.9%	230.00	235.00	196.00	51,171
Jan 2023BSE close	228.10	−0.3%	235.90	241.80	205.25	51,381
Dec 2022BSE close	228.70	+20.3%	187.00	284.80	184.25	4,03,378
Nov 2022BSE close	190.05	0.0%	185.50	204.80	183.25	22,524
Oct 2022BSE close	190.10	+4.5%	176.00	199.70	175.10	11,241
Sep 2022BSE close	182.00	−6.4%	191.50	201.00	173.05	20,136
Aug 2022BSE close	194.45	+4.8%	185.00	214.00	173.75	43,958
Jul 2022BSE close	185.50	+15.2%	155.00	187.95	150.65	21,204
Jun 2022BSE close	161.00	−3.6%	169.90	169.90	147.05	9,332
May 2022BSE close	166.95	−10.6%	183.00	195.00	140.00	37,713
Apr 2022BSE close	186.80	+13.7%	177.60	205.95	161.00	34,466
Mar 2022BSE close	164.25	−3.8%	178.70	182.90	160.00	22,094
Feb 2022BSE close	170.75	−6.7%	177.00	197.90	155.00	32,435
Jan 2022BSE close	182.95	+3.2%	189.00	192.00	165.00	45,645
Dec 2021BSE close	177.30	−2.3%	181.40	190.50	167.00	35,464
Nov 2021BSE close	181.40	−4.8%	190.00	220.00	173.00	48,388
Oct 2021BSE close	190.55	−4.8%	199.80	218.95	184.00	28,375
Sep 2021BSE close	200.15	−13.2%	231.00	234.90	190.00	39,945
Aug 2021BSE close	230.50	+0.2%	215.10	258.70	182.00	1,16,170
Jul 2021BSE close	230.10	+24.1%	188.50	239.40	182.10	1,25,159
Jun 2021BSE close	185.35	+2.5%	186.00	196.50	163.25	62,559
May 2021BSE close	180.80	+31.0%	135.05	198.70	134.65	58,691
Apr 2021BSE close	138.00	−1.6%	150.00	150.00	133.55	9,062
Mar 2021BSE close	140.25	−7.7%	144.15	163.70	137.50	16,109
Feb 2021BSE close	151.95	+4.6%	126.50	161.70	126.50	18,987
Jan 2021BSE close	145.30	+3.8%	139.75	153.20	130.10	42,080
Dec 2020BSE close	140.00	+6.9%	127.30	148.75	126.10	40,114
Nov 2020BSE close	130.95	+8.9%	120.70	147.80	113.05	35,967
Oct 2020BSE close	120.20	−6.1%	130.00	132.90	108.20	9,394
Sep 2020BSE close	127.95	−1.6%	125.30	142.00	116.00	28,750
Aug 2020BSE close	130.00	+15.2%	113.05	149.45	108.00	49,750
Jul 2020BSE close	112.80	+3.9%	109.90	121.80	102.25	30,052
Jun 2020BSE close	108.60	+3.9%	117.75	124.85	90.10	30,483
May 2020BSE close	104.50	−7.4%	130.40	130.40	88.60	8,719
Apr 2020BSE close	112.80	+18.7%	110.90	146.00	93.15	8,287
Mar 2020BSE close	95.00	−30.6%	134.00	149.85	78.30	14,645
Feb 2020BSE close	136.90	−13.6%	160.00	171.00	131.50	9,968
Jan 2020BSE close	158.40	−2.6%	164.00	166.90	145.70	5,631
Dec 2019BSE close	162.65	−7.0%	174.80	178.95	156.05	7,056
Nov 2019BSE close	174.80	−2.9%	192.35	194.00	161.10	10,340
Oct 2019BSE close	180.00	+6.5%	162.50	198.05	153.00	11,632
Sep 2019BSE close	169.05	+35.2%	116.00	181.00	110.00	24,595
Aug 2019BSE close	125.00	+2.5%	110.05	137.80	105.25	15,358
Jul 2019BSE close	122.00	−5.7%	130.00	139.75	112.00	7,561
Jun 2019BSE close	129.40	−17.7%	156.10	169.90	125.55	8,225
May 2019BSE close	157.20	−3.6%	160.10	185.00	144.20	10,505
Apr 2019BSE close	163.05	−6.5%	175.00	189.00	142.40	7,279
Mar 2019BSE close	174.30	+7.6%	168.00	190.90	160.15	25,684
Feb 2019BSE close	162.00	−11.8%	194.95	196.00	157.00	16,538
Jan 2019BSE close	183.75	−13.7%	213.00	217.90	181.00	8,226
Dec 2018BSE close	213.00	+5.9%	214.00	230.00	189.40	25,931
Nov 2018BSE close	201.05	−12.0%	230.00	242.75	198.50	19,214
Oct 2018BSE close	228.55	+14.0%	200.00	235.00	181.60	38,756
Sep 2018BSE close	200.40	−17.9%	247.50	258.00	195.00	30,481
Aug 2018BSE close	244.10	+5.7%	230.95	288.70	226.05	69,857
Jul 2018BSE close	230.95	+8.0%	224.55	265.20	209.20	27,126
Jun 2018BSE close	213.85	−19.7%	262.00	289.00	200.00	58,979
May 2018BSE close	266.25	−6.4%	282.90	293.00	251.00	47,123
Apr 2018BSE close	284.55	+15.0%	264.00	310.00	251.00	1,05,237
Mar 2018BSE close	247.40	−7.5%	271.25	278.90	231.20	48,835
Feb 2018BSE close	267.55	+6.9%	260.00	334.95	221.05	1,81,466
Jan 2018BSE close	250.30	−8.2%	269.60	298.00	245.00	60,960
Dec 2017BSE close	272.60	+32.1%	209.90	321.00	190.20	3,74,300
Nov 2017BSE close	206.40	−6.0%	218.00	230.00	195.00	72,770
Oct 2017BSE close	219.60	+3.8%	210.05	242.95	201.00	43,263
Sep 2017BSE close	211.50	−7.1%	226.05	240.00	204.00	73,160
Aug 2017BSE close	227.70	−0.6%	227.00	235.00	195.00	61,746
Jul 2017BSE close	229.00	+22.2%	198.40	244.00	172.60	1,78,840
Jun 2017BSE close	187.45	−3.2%	197.00	214.40	171.10	67,833
May 2017BSE close	193.60	−16.5%	249.00	249.00	176.30	1,21,493
Apr 2017BSE close	231.80	+28.8%	181.00	260.00	180.05	2,15,055
Mar 2017BSE close	180.00	+5.8%	179.95	188.00	161.20	1,23,384
Feb 2017BSE close	170.20	+2.0%	165.50	190.00	164.70	60,225
Jan 2017BSE close	166.80	+3.8%	162.50	175.00	154.00	1,01,050
Dec 2016BSE close	160.75	−1.0%	163.15	181.90	147.50	56,699
Nov 2016BSE close	162.35	−21.9%	214.60	214.60	150.00	33,801
Oct 2016BSE close	207.85	+10.0%	199.90	219.00	183.20	31,787
Sep 2016BSE close	189.00	+3.0%	182.85	215.80	174.00	69,637
Aug 2016BSE close	183.50	+5.1%	172.50	198.00	138.10	81,438
Jul 2016BSE close	174.60	+17.3%	148.90	182.00	139.00	54,447
Jun 2016BSE close	148.90	+4.1%	147.90	150.00	135.00	65,784
May 2016BSE close	143.00	−8.0%	150.00	163.50	135.60	50,590
Apr 2016BSE close	155.50	+11.5%	138.90	178.00	132.10	42,715
Mar 2016BSE close	139.40	+10.5%	127.80	139.90	123.10	32,662
Feb 2016BSE close	126.10	−11.1%	137.00	148.90	120.00	28,896
Jan 2016BSE close	141.80	−5.6%	153.20	166.90	125.10	80,867
Dec 2015BSE close	150.20	−2.1%	157.50	157.60	135.00	69,378
Nov 2015BSE close	153.40	+4.9%	146.00	157.90	128.00	74,437
Oct 2015BSE close	146.20	−1.9%	149.00	165.80	132.30	42,145
Sep 2015BSE close	149.00	−8.2%	156.60	161.00	129.00	38,012
Aug 2015BSE close	162.30	−7.3%	188.00	239.60	144.10	1,71,049
Jul 2015BSE close	175.10	+43.3%	125.90	192.90	118.50	2,45,107
Jun 2015BSE close	122.20	+9.8%	115.00	137.90	107.20	1,01,770
May 2015BSE close	111.30	+6.2%	109.80	120.00	97.00	56,821
Apr 2015BSE close	104.85	+7.1%	115.00	125.80	96.00	1,70,512
Mar 2015BSE close	97.90	−3.2%	107.50	110.50	89.00	56,860
Feb 2015BSE close	101.15	+10.4%	87.00	118.90	81.25	1,95,340
Jan 2015BSE close	91.60	+2.0%	87.00	106.95	87.00	1,98,273
Dec 2014BSE close	89.80	+2.0%	90.00	111.55	78.00	3,45,771
Nov 2014BSE close	88.05	+11.9%	82.95	108.60	79.10	4,03,654
Oct 2014BSE close	78.70	−11.1%	90.00	93.90	71.00	25,214
Sep 2014BSE close	88.50	+11.7%	80.00	103.40	76.45	1,54,516
Aug 2014BSE close	79.25	+18.8%	66.95	82.40	61.00	1,30,198
Jul 2014BSE close	66.70	+11.0%	61.50	75.00	56.25	1,11,266
Jun 2014BSE close	60.10	−5.9%	75.85	78.00	56.00	1,71,268
May 2014BSE close	63.85	+16.1%	53.00	66.60	45.00	24,966
Apr 2014BSE close	55.00	−12.4%	58.00	62.80	51.00	13,955
Mar 2014BSE close	62.75	+5.9%	59.90	62.80	56.00	9,172
Feb 2014BSE close	59.25	+23.4%	49.00	62.80	46.60	29,901
Jan 2014BSE close	48.00	−4.0%	48.05	62.50	44.75	7,733
Dec 2013BSE close	50.00	+11.7%	44.75	54.00	44.75	1,713
Nov 2013BSE close	44.75	−31.6%	67.00	67.00	44.70	1,708
Oct 2013BSE close	65.40	−5.7%	72.80	75.55	61.80	552
Sep 2013BSE close	69.35	+4.6%	68.90	78.00	60.85	9,243
Aug 2013BSE close	66.30	+10.5%	57.05	71.55	57.05	585
Jul 2013BSE close	60.00	+17.2%	53.70	64.90	49.80	5,855
Jun 2013BSE close	51.20	−2.1%	54.85	57.70	44.35	399
May 2013BSE close	52.30	−1.0%	55.45	60.65	49.00	5,416
Apr 2013BSE close	52.85	+23.6%	42.00	57.00	42.00	7,527
Mar 2013BSE close	42.75	−14.4%	49.50	50.45	39.90	2,411
Feb 2013BSE close	49.95	+0.9%	47.15	50.50	44.25	13,687
Jan 2013BSE close	49.50	+5.5%	49.00	55.55	47.55	11,322
Dec 2012BSE close	46.90	−2.3%	49.85	50.00	42.90	9,904
Nov 2012BSE close	48.00	+9.0%	46.25	57.50	44.50	14,750
Oct 2012BSE close	44.05	+2.4%	45.15	51.50	44.05	34,621
Sep 2012BSE close	43.00	0.0%	43.00	48.20	42.90	8,049
Aug 2012BSE close	43.00	−6.5%	43.80	46.00	40.10	2,957
Jul 2012BSE close	46.00	+1.4%	45.00	49.45	44.00	5,436
Jun 2012BSE close	45.35	+8.4%	41.85	50.20	39.00	9,949
May 2012BSE close	41.85	+0.7%	41.00	42.40	36.30	9,035
Apr 2012BSE close	41.55	−0.8%	42.95	46.90	40.00	11,251
Mar 2012BSE close	41.90	−6.5%	43.00	47.15	40.20	4,343
Feb 2012BSE close	44.80	+14.9%	37.55	47.05	37.55	9,583
Jan 2012BSE close	39.00	+11.4%	35.50	40.60	35.50	2,106
Dec 2011BSE close	35.00	−22.9%	43.15	44.70	34.70	12,959
Nov 2011BSE close	45.40	−12.4%	49.25	51.40	40.90	5,642
Oct 2011BSE close	51.80	+7.9%	47.90	51.80	43.10	12,898
Sep 2011BSE close	48.00	−5.4%	51.00	53.50	45.60	7,820
Aug 2011BSE close	50.75	−2.4%	51.50	54.50	48.05	4,825
Jul 2011BSE close	52.00	+1.9%	52.00	58.90	49.65	6,926
Jun 2011BSE close	51.05	−0.6%	51.25	57.35	48.95	9,231
May 2011BSE close	51.35	−3.2%	53.50	54.00	47.70	10,414
Apr 2011BSE close	53.05	+2.0%	51.05	59.80	50.85	31,632
Mar 2011BSE close	52.00	+5.3%	51.70	54.20	47.50	23,592
Feb 2011BSE close	49.40	−8.3%	51.55	55.00	46.70	28,896
Jan 2011BSE close	53.85	−9.3%	62.00	64.75	52.65	25,007
Dec 2010BSE close	59.40	−0.8%	62.85	64.35	52.40	17,214
Nov 2010BSE close	59.90	−2.8%	55.15	75.00	55.15	55,187
Oct 2010BSE close	61.65	+4.6%	58.85	69.80	57.10	88,584
Sep 2010BSE close	58.95	−0.8%	59.40	63.40	56.30	40,755
Aug 2010BSE close	59.45	+10.6%	53.80	67.00	51.10	83,646
Jul 2010BSE close	53.75	+1.7%	54.90	65.55	46.00	30,034
Jun 2010BSE close	52.85	+3.7%	51.50	57.00	43.00	65,893
May 2010BSE close	50.95	−5.2%	52.05	57.95	45.25	71,520
Apr 2010BSE close	53.75	+26.5%	43.45	55.00	42.15	64,356
Mar 2010BSE close	42.50	+4.0%	41.35	46.55	39.85	58,431
Feb 2010BSE close	40.85	−2.3%	43.50	46.50	37.75	37,511
Jan 2010BSE close	41.80	+0.5%	41.70	46.70	38.20	25,601
Dec 2009BSE close	41.60	+9.5%	38.00	42.00	37.00	16,946
Nov 2009BSE close	38.00	+0.3%	36.35	41.00	35.00	20,706
Oct 2009BSE close	37.90	+4.4%	35.50	39.20	35.50	30,325
Sep 2009BSE close	36.30	−0.5%	36.85	38.85	35.50	11,893
Aug 2009BSE close	36.50	+13.9%	32.85	36.50	32.00	11,979
Jul 2009BSE close	32.05	+0.3%	29.00	34.10	29.00	9,712
Jun 2009BSE close	31.95	+6.9%	31.35	34.75	30.00	14,674
May 2009BSE close	29.90	+32.9%	23.55	30.35	21.80	10,522
Apr 2009BSE close	22.50	+26.4%	18.15	23.60	18.00	17,102
Mar 2009BSE close	17.80	−0.3%	17.10	19.00	16.50	2,773
Feb 2009BSE close	17.85	−4.3%	19.50	19.50	17.00	9,140
Jan 2009BSE close	18.65	+1.6%	18.50	19.45	17.00	47,563
Dec 2008BSE close	18.35	+1.9%	17.50	19.55	16.30	24,573
Nov 2008BSE close	18.00	−9.8%	16.55	22.75	16.55	21,762
Oct 2008BSE close	19.95	−32.8%	27.00	31.45	14.20	20,688
Sep 2008BSE close	29.70	−12.5%	32.00	36.30	24.25	11,236
Aug 2008BSE close	33.95	+9.5%	32.40	40.65	31.00	53,610
Jul 2008BSE close	31.00	+1.5%	29.15	34.65	27.85	12,136
Jun 2008BSE close	30.55	−16.5%	37.75	38.00	28.00	17,313
May 2008BSE close	36.60	−8.4%	39.90	44.00	35.20	40,675
Apr 2008BSE close	39.95	+16.8%	30.20	54.70	30.20	2,50,397
Mar 2008BSE close	34.20	−20.5%	40.60	41.85	27.25	65,182
Feb 2008BSE close	43.00	+0.9%	43.00	49.20	36.15	24,701
Jan 2008BSE close	42.60	−33.2%	70.00	87.40	37.15	1,63,640
Dec 2007BSE close	63.75	+40.6%	47.50	68.60	45.05	61,647
Nov 2007BSE close	45.35	+6.7%	40.55	55.00	37.55	37,020
Oct 2007BSE close	42.50	−3.1%	44.90	47.00	38.15	30,471
Sep 2007BSE close	43.85	+4.4%	42.00	46.95	40.15	41,097
Aug 2007BSE close	42.00	+1.2%	41.50	43.00	37.75	47,068
Jul 2007BSE close	41.50	−9.2%	44.50	44.50	40.15	16,762
Jun 2007BSE close	45.70	−1.4%	45.00	46.20	41.40	19,581
May 2007BSE close	46.35	+7.8%	44.00	47.80	41.10	16,056
Apr 2007BSE close	43.00	+3.5%	42.00	50.60	40.00	22,582
Mar 2007BSE close	41.55	−11.6%	47.00	48.00	39.25	22,856
Feb 2007BSE close	47.00	−3.3%	48.00	79.90	42.65	1,66,252
Jan 2007BSE close	48.60	–	46.50	59.90	42.00	68,397

₹ 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
27 Oct 2026	369.00	373.40	367.40	367.40	369.03	584	99.3%
26 Oct 2026	357.70	357.70	340.00	345.00	342.46	67	65.7%
23 Oct 2026	358.95	376.90	352.50	354.20	359.58	16	81.3%
21 Oct 2026	375.10	385.00	353.10	355.40	368.96	669	83.0%
19 Oct 2026	361.45	376.00	361.45	370.95	370.95	138	100.0%
16 Oct 2026	371.95	371.95	371.95	371.95	371.95	1	100.0%
15 Oct 2026	355.95	377.25	355.95	371.95	359.53	1,211	91.9%
14 Oct 2026	357.70	360.20	357.70	357.70	357.73	92	100.0%
13 Oct 2026	357.70	357.70	357.65	357.70	357.70	395	100.0%
12 Oct 2026	354.25	374.00	354.25	364.60	360.26	1,059	99.2%
9 Oct 2026	355.55	356.00	340.15	347.40	353.93	131	98.5%
8 Oct 2026	362.00	362.00	362.00	362.00	362.00	1	100.0%
7 Oct 2026	361.20	362.00	361.20	362.00	361.60	2	100.0%
6 Oct 2026	359.95	364.55	352.20	358.10	363.49	172	81.4%
5 Oct 2026	380.00	380.00	344.20	349.30	349.55	240	73.8%
1 Oct 2026	362.45	362.45	362.45	362.45	362.45	1	100.0%
30 Sep 2026	358.10	368.45	354.40	368.45	357.08	224	97.3%
29 Sep 2026	383.90	383.90	349.05	369.70	363.92	1,518	69.6%
28 Sep 2026	361.35	371.95	351.50	353.05	359.09	139	87.1%
25 Sep 2026	365.00	370.00	365.00	365.00	366.10	502	100.0%
24 Sep 2026	373.00	375.00	365.00	365.00	371.93	276	88.0%
23 Sep 2026	364.00	375.00	364.00	364.40	366.28	1,049	89.9%

Prices in ₹ per share as traded, not adjusted.