Confidence Petroleum India share price history

NSE: CONFIPETBSE: 526829GasSmall Cap

Confidence Petroleum India Limited · Face value ₹1 · Listed Apr 1995 on BSE, Jun 2019 on NSE

₹59.57₹8.03 (11.88%)BSE ₹59.57

Share price at the NSE close on 30 Oct 2026. Previous close ₹67.60.

30 Oct: open ₹67.60, high ₹67.60, low ₹59.02

52-week range of traded prices to 30 Oct 2026

₹28.06Low, 9 Mar 2026₹93.20High, 21 Sep 2026

Market cap: ₹1,979 Cr1,263rd largest listed
P/E: 14.73
P/B: 1.40
Dividend yield: 0.17%
ROE: 9.8%
ROCE: 11.5%
Debt to equity: 0.33
Volume, NSE: 38,86,540

Confidence Petroleum India share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Confidence Petroleum India's share price is on record from 2 Jan 2007, when it closed at ₹9.06, to 30 Oct 2026. Its highest close was ₹114.60 on 19 Feb 2024 and its lowest ₹1.58 on 4 Apr 2014. 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 far	59.57	+63.0%	91.95	28.81	36.89	93.20	28.06	66,49,72,345
2025	36.55	−47.8%	76.62	33.15	70.10	77.49	32.51	17,34,63,126
2024	69.97	−21.9%	114.60	66.18	89.80	120.00	62.55	54,84,10,927
2023	89.60	+14.7%	101.85	56.40	78.50	104.90	55.30	38,81,55,276
2022	78.10	+0.8%	85.95	46.75	78.10	89.65	44.25	25,68,52,906
2021	77.45	+100.6%	91.25	36.50	38.90	95.40	36.30	37,03,71,925
2020	38.60	+34.7%	40.65	13.60	29.00	41.60	12.20	10,83,03,789
2019BSE close	28.65	−24.7%	47.05	20.70	39.00	47.90	19.30	5,40,10,854
2018BSE close	38.05	+21.4%	54.95	28.55	32.35	57.00	27.50	11,77,97,963
2017BSE close	31.35	+310.3%	33.60	7.69	7.51	34.40	7.35	10,12,82,199
2016BSE close	7.64	+22.4%	11.72	4.57	6.55	12.16	4.54	4,89,02,786
2015BSE close	6.24	+170.1%	6.24	1.74	2.42	6.24	1.66	6,33,73,132
2014BSE close	2.31	0.0%	3.36	1.58	2.30	3.48	1.55	3,24,79,961
2013BSE close	2.31	−26.4%	3.87	1.70	3.14	4.05	1.56	5,14,28,452
2012BSE close	3.14	−36.9%	7.22	3.10	4.94	7.49	3.09	2,89,11,458
2011BSE close	4.98	−74.9%	20.15	4.89	20.15	20.70	4.80	8,40,67,799
2010BSE close	19.85	+106.8%	26.30	7.49	10.08	27.00	7.37	17,31,88,889
2009BSE close	9.60	+54.1%	13.02	2.78	6.15	13.50	2.65	5,23,75,275
2008BSE close	6.23	−76.3%	32.85	5.11	27.60	34.45	5.03	14,49,75,654
2007BSE close	26.30	–	27.55	5.01	9.06	28.90	4.93	6,30,29,568

₹ 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	59.57	−32.4%	87.90	92.97	59.02	3,95,34,904
Sep 2026	88.13	+8.3%	81.90	93.20	78.60	8,17,99,431
Aug 2026	81.37	+2.1%	80.03	86.40	69.00	8,05,46,305
Jul 2026	79.66	+8.9%	75.25	83.00	68.25	6,36,73,775
Jun 2026	73.14	+7.9%	67.50	80.57	59.95	8,52,97,250
May 2026	67.77	+24.0%	55.00	70.15	53.17	6,33,36,323
Apr 2026	54.65	+45.8%	38.80	62.44	38.40	15,75,22,228
Mar 2026	37.49	+18.1%	30.35	39.99	28.06	7,62,94,295
Feb 2026	31.75	−2.0%	31.40	34.56	29.11	93,56,169
Jan 2026	32.41	−11.3%	36.89	37.49	30.85	76,11,665
Dec 2025	36.55	−4.0%	38.14	39.30	32.51	1,44,00,575
Nov 2025	38.08	−8.6%	41.56	42.30	37.54	77,63,389
Oct 2025	41.65	−7.6%	45.06	48.25	40.07	1,68,17,265
Sep 2025	45.06	−4.7%	47.50	50.73	44.85	1,13,21,394
Aug 2025	47.30	−9.1%	51.82	52.64	47.00	95,92,363
Jul 2025	52.02	−0.4%	52.45	58.43	50.84	2,12,94,384
Jun 2025	52.21	−11.5%	59.00	63.39	49.95	2,72,33,845
May 2025	58.97	+14.1%	52.00	63.69	48.25	1,49,47,233
Apr 2025	51.68	+10.1%	46.95	59.20	46.75	1,37,78,682
Mar 2025	46.92	−11.0%	52.89	55.05	46.05	1,76,51,376
Feb 2025	52.72	−23.0%	68.95	69.80	52.20	81,21,831
Jan 2025	68.48	−2.1%	70.10	77.49	65.35	1,05,40,789
Dec 2024	69.97	−7.0%	75.40	84.04	68.89	1,31,78,925
Nov 2024	75.20	−3.4%	78.29	79.80	65.51	1,11,28,693
Oct 2024	77.85	−9.8%	86.95	90.00	75.64	1,84,72,588
Sep 2024	86.28	−4.5%	89.86	98.54	84.81	5,15,10,110
Aug 2024	90.31	+2.2%	88.79	93.00	80.49	4,11,92,376
Jul 2024	88.39	+8.5%	81.89	94.78	77.53	5,15,56,592
Jun 2024	81.50	−0.2%	84.00	86.50	62.55	2,83,57,776
May 2024	81.70	−9.0%	89.80	91.45	80.70	2,10,93,836
Apr 2024	89.80	+6.8%	84.90	102.00	84.70	4,15,96,273
Mar 2024	84.05	−22.3%	109.10	113.15	83.10	5,26,21,013
Feb 2024	108.20	+26.9%	85.65	120.00	84.15	18,21,20,068
Jan 2024	85.25	−4.9%	89.80	94.90	82.00	3,55,82,677
Dec 2023	89.60	−7.7%	97.50	99.40	87.50	4,19,69,070
Nov 2023	97.10	+25.5%	77.70	104.90	77.65	6,28,47,961
Oct 2023	77.35	−10.3%	85.90	92.20	71.65	3,24,36,272
Sep 2023	86.25	−4.2%	91.00	97.80	83.10	4,07,80,942
Aug 2023	90.00	+13.4%	79.30	98.25	69.60	7,47,67,682
Jul 2023	79.40	−0.8%	81.00	81.90	74.00	2,21,11,136
Jun 2023	80.05	+19.3%	67.55	84.25	65.10	3,89,52,960
May 2023	67.10	+10.0%	61.25	68.95	57.50	2,12,49,550
Apr 2023	61.00	+0.2%	61.15	65.35	58.30	1,15,96,962
Mar 2023	60.90	+0.4%	60.65	67.40	55.30	1,48,26,498
Feb 2023	60.65	−17.5%	74.45	74.90	57.50	1,05,01,041
Jan 2023	73.55	−5.8%	78.50	83.25	69.25	1,61,15,202
Dec 2022	78.10	+0.8%	78.00	89.65	72.80	4,57,33,019
Nov 2022	77.45	+5.2%	73.95	83.90	69.60	2,66,67,651
Oct 2022	73.65	+2.7%	70.40	81.40	62.35	1,36,90,071
Sep 2022	71.70	+10.1%	65.00	82.35	64.50	3,88,14,284
Aug 2022	65.15	+26.0%	51.80	69.70	51.75	1,97,72,374
Jul 2022	51.70	+7.3%	48.50	54.45	47.45	76,10,659
Jun 2022	48.20	−14.2%	56.55	59.70	44.25	1,31,23,483
May 2022	56.15	+0.6%	55.25	59.50	48.05	1,35,84,543
Apr 2022	55.80	−10.6%	62.80	68.20	55.20	1,80,06,181
Mar 2022	62.45	−8.7%	66.60	75.40	62.10	1,82,98,304
Feb 2022	68.40	−10.2%	72.70	75.40	60.60	1,42,50,448
Jan 2022	76.15	−1.7%	78.10	85.50	71.10	2,73,01,889
Dec 2021	77.45	+5.7%	73.35	84.35	70.40	2,01,27,217
Nov 2021	73.30	−18.1%	92.00	92.70	69.90	1,93,24,785
Oct 2021	89.55	+8.1%	82.10	95.40	80.15	3,50,13,031
Sep 2021	82.85	+15.3%	72.05	87.30	69.10	4,14,44,266
Aug 2021	71.85	+14.7%	62.65	76.80	53.45	4,61,05,414
Jul 2021	62.65	+6.3%	59.15	68.45	57.50	2,49,78,562
Jun 2021	58.95	−3.2%	61.40	65.90	56.80	2,02,99,744
May 2021	60.90	−2.2%	62.90	68.20	57.35	4,12,28,518
Apr 2021	62.30	+39.7%	45.10	63.50	38.00	4,76,60,251
Mar 2021	44.60	+4.2%	43.50	49.40	37.10	2,49,31,842
Feb 2021	42.80	+4.5%	41.90	48.50	40.00	2,27,96,600
Jan 2021	40.95	+6.1%	38.90	43.65	36.30	2,64,61,695
Dec 2020	38.60	+39.4%	28.00	41.60	27.45	3,21,58,160
Nov 2020	27.70	+3.9%	27.10	28.80	25.00	58,45,201
Oct 2020	26.65	+25.1%	21.50	30.40	20.50	1,03,01,767
Sep 2020	21.30	+7.3%	19.10	22.30	18.75	59,74,030
Aug 2020	19.85	+5.9%	18.95	22.85	17.10	1,03,77,176
Jul 2020	18.75	−3.4%	19.75	22.40	18.30	75,53,473
Jun 2020	19.40	+9.0%	17.85	25.30	17.85	1,31,56,923
May 2020	17.80	−13.0%	20.05	20.50	16.60	15,20,963
Apr 2020	20.45	+38.6%	15.05	22.95	14.80	46,52,544
Mar 2020	14.75	−39.3%	24.55	24.90	12.20	1,03,61,638
Feb 2020	24.30	−10.0%	27.45	27.80	23.80	26,87,319
Jan 2020	27.00	−5.8%	29.00	30.10	26.05	37,14,595
Dec 2019	28.65	+11.5%	26.00	28.80	23.05	39,68,842
Nov 2019	25.70	−11.1%	28.50	31.25	22.50	38,57,985
Oct 2019	28.90	−3.2%	30.90	31.50	22.10	36,73,117
Sep 2019	29.85	+20.6%	24.80	35.80	20.30	58,89,414
Aug 2019	24.75	−8.3%	26.10	29.65	19.30	35,10,354
Jul 2019	27.00	−25.1%	36.65	36.65	25.25	26,87,160
Jun 2019BSE close	36.05	−9.3%	39.75	41.70	33.30	24,18,973
May 2019BSE close	39.75	−1.9%	40.50	42.00	36.50	50,66,550
Apr 2019BSE close	40.50	+4.4%	40.45	47.70	40.00	72,42,998
Mar 2019BSE close	38.80	−3.8%	40.85	42.90	36.70	45,21,617
Feb 2019BSE close	40.35	−0.4%	40.40	42.85	36.15	40,98,636
Jan 2019BSE close	40.50	+6.4%	39.00	47.90	36.75	70,75,208
Dec 2018BSE close	38.05	+7.8%	35.60	38.30	33.00	38,91,549
Nov 2018BSE close	35.30	+2.3%	35.30	38.90	34.00	31,53,520
Oct 2018BSE close	34.50	−9.9%	38.00	38.85	28.50	50,64,564
Sep 2018BSE close	38.30	−18.9%	47.95	48.00	38.10	58,02,533
Aug 2018BSE close	47.20	−6.6%	51.15	57.00	46.00	47,16,918
Jul 2018BSE close	50.55	+4.6%	48.60	56.50	48.40	62,23,261
Jun 2018BSE close	48.35	−4.6%	50.00	51.35	44.10	89,71,875
May 2018BSE close	50.70	+7.5%	47.00	51.95	40.50	1,50,17,944
Apr 2018BSE close	47.15	+58.2%	30.00	47.75	29.85	1,82,90,052
Mar 2018BSE close	29.80	−8.4%	32.65	33.80	28.05	81,71,178
Feb 2018BSE close	32.55	−1.7%	33.50	36.40	29.50	99,72,744
Jan 2018BSE close	33.10	+5.6%	32.35	39.20	27.50	2,85,21,825
Dec 2017BSE close	31.35	+4.5%	30.00	34.40	28.85	98,71,141
Nov 2017BSE close	30.00	+23.2%	25.55	34.25	24.85	1,97,47,263
Oct 2017BSE close	24.35	+28.2%	19.95	24.35	19.95	93,91,455
Sep 2017BSE close	19.00	+5.8%	18.05	19.00	17.70	40,15,641
Aug 2017BSE close	17.95	+1.5%	18.10	18.20	14.90	43,62,589
Jul 2017BSE close	17.68	+18.4%	15.67	18.36	15.00	1,11,57,837
Jun 2017BSE close	14.93	+46.4%	10.64	14.93	10.02	1,64,67,826
May 2017BSE close	10.20	+0.6%	10.64	10.64	7.95	1,74,29,738
Apr 2017BSE close	10.14	+31.7%	7.70	10.14	7.70	23,69,744
Mar 2017BSE close	7.70	−2.2%	7.83	8.40	7.60	25,23,168
Feb 2017BSE close	7.87	+0.3%	7.81	8.64	7.61	23,12,056
Jan 2017BSE close	7.85	+2.7%	7.51	8.58	7.35	16,33,741
Dec 2016BSE close	7.64	−8.3%	8.59	8.66	6.51	1,33,95,187
Nov 2016BSE close	8.33	−17.9%	10.64	12.16	7.31	53,10,432
Oct 2016BSE close	10.14	+30.0%	8.16	10.14	8.16	61,08,703
Sep 2016BSE close	7.80	+2.2%	7.42	7.80	7.30	43,00,547
Aug 2016BSE close	7.63	+44.2%	5.21	7.72	5.15	61,81,838
Jul 2016BSE close	5.29	+5.6%	4.91	5.35	4.82	13,66,094
Jun 2016BSE close	5.01	+1.2%	5.00	5.22	4.54	15,86,326
May 2016BSE close	4.95	+2.7%	5.00	5.19	4.70	5,91,945
Apr 2016BSE close	4.82	−0.6%	4.95	5.68	4.75	6,61,251
Mar 2016BSE close	4.85	+3.0%	4.94	5.63	4.66	10,21,429
Feb 2016BSE close	4.71	−35.4%	7.60	7.60	4.61	19,26,248
Jan 2016BSE close	7.29	+16.8%	6.55	7.80	5.76	64,52,786
Dec 2015BSE close	6.24	+8.1%	5.72	6.24	4.72	51,62,735
Nov 2015BSE close	5.77	+13.8%	5.10	6.08	5.10	24,65,888
Oct 2015BSE close	5.07	+30.0%	4.09	5.07	3.76	24,86,370
Sep 2015BSE close	3.90	+3.2%	3.75	4.04	3.46	9,46,437
Aug 2015BSE close	3.78	−8.9%	4.20	4.55	3.54	47,33,104
Jul 2015BSE close	4.15	+41.6%	2.81	4.33	2.44	3,18,64,072
Jun 2015BSE close	2.93	+11.8%	2.67	3.22	2.52	30,49,244
May 2015BSE close	2.62	−0.8%	2.77	2.83	2.26	16,43,762
Apr 2015BSE close	2.64	+36.8%	2.02	2.64	1.95	60,99,009
Mar 2015BSE close	1.93	−6.8%	2.04	2.25	1.66	27,53,271
Feb 2015BSE close	2.07	−12.7%	2.35	2.45	2.01	10,08,542
Jan 2015BSE close	2.37	+2.6%	2.42	2.57	2.25	11,60,698
Dec 2014BSE close	2.31	−14.4%	2.58	2.88	2.28	24,97,107
Nov 2014BSE close	2.70	−1.5%	2.70	3.15	2.54	28,61,586
Oct 2014BSE close	2.74	+5.4%	2.55	2.96	2.49	9,82,885
Sep 2014BSE close	2.60	+9.2%	2.30	3.48	2.26	42,63,779
Aug 2014BSE close	2.38	−0.8%	2.40	2.54	2.11	12,59,257
Jul 2014BSE close	2.40	−13.0%	2.89	3.04	2.39	26,94,044
Jun 2014BSE close	2.76	+15.5%	2.42	3.43	2.26	52,39,698
May 2014BSE close	2.39	+23.2%	1.87	2.49	1.71	28,44,610
Apr 2014BSE close	1.94	+13.5%	1.62	2.15	1.55	44,84,101
Mar 2014BSE close	1.71	−17.4%	2.07	2.11	1.57	23,39,122
Feb 2014BSE close	2.07	−13.0%	2.12	2.43	2.02	14,41,915
Jan 2014BSE close	2.38	+3.0%	2.30	2.80	2.12	15,71,857
Dec 2013BSE close	2.31	−4.5%	2.51	2.60	2.11	28,63,905
Nov 2013BSE close	2.42	−16.3%	2.89	3.19	2.25	21,84,055
Oct 2013BSE close	2.89	+35.7%	2.07	3.48	1.91	1,21,54,967
Sep 2013BSE close	2.13	+18.3%	2.09	2.48	1.80	16,34,459
Aug 2013BSE close	1.80	−7.2%	2.00	2.19	1.56	10,06,178
Jul 2013BSE close	1.94	+1.6%	2.06	2.58	1.81	9,83,839
Jun 2013BSE close	1.91	−9.9%	2.06	2.49	1.77	9,11,598
May 2013BSE close	2.12	−13.8%	2.46	2.60	1.87	12,60,297
Apr 2013BSE close	2.46	+3.4%	2.30	2.96	2.27	16,12,953
Mar 2013BSE close	2.38	−11.2%	2.68	2.93	2.15	28,85,830
Feb 2013BSE close	2.68	−12.7%	3.10	3.49	2.65	31,73,044
Jan 2013BSE close	3.07	−2.2%	3.14	4.05	2.31	2,07,57,327
Dec 2012BSE close	3.14	−8.2%	3.43	3.75	3.09	59,34,313
Nov 2012BSE close	3.42	−15.3%	4.00	4.31	3.40	24,09,567
Oct 2012BSE close	4.04	−2.4%	4.15	5.25	3.95	14,69,450
Sep 2012BSE close	4.14	+10.7%	3.90	4.38	3.32	20,53,051
Aug 2012BSE close	3.74	−11.2%	4.09	4.70	3.67	12,86,983
Jul 2012BSE close	4.21	−1.2%	4.26	5.68	4.10	12,23,882
Jun 2012BSE close	4.26	+2.7%	4.05	4.33	3.69	12,76,050
May 2012BSE close	4.15	−17.3%	5.01	5.20	4.10	16,50,917
Apr 2012BSE close	5.02	+1.4%	5.00	5.67	4.86	8,54,140
Mar 2012BSE close	4.95	−16.0%	6.18	6.19	4.70	22,69,431
Feb 2012BSE close	5.89	−9.8%	6.45	7.49	5.05	40,63,961
Jan 2012BSE close	6.53	+31.1%	4.94	7.10	4.86	44,19,713
Dec 2011BSE close	4.98	−21.8%	7.00	7.00	4.80	35,94,612
Nov 2011BSE close	6.37	−24.5%	8.41	8.59	5.15	48,97,883
Oct 2011BSE close	8.44	−14.9%	10.10	10.10	8.30	35,39,702
Sep 2011BSE close	9.92	−8.4%	10.90	12.80	9.31	61,79,711
Aug 2011BSE close	10.83	−26.1%	14.55	15.35	9.10	47,53,611
Jul 2011BSE close	14.65	−12.5%	17.10	17.20	14.45	60,97,170
Jun 2011BSE close	16.75	+1.8%	16.80	19.65	16.10	1,76,90,117
May 2011BSE close	16.45	−5.7%	17.55	18.20	15.05	57,08,943
Apr 2011BSE close	17.45	+8.4%	16.10	20.20	16.10	70,42,875
Mar 2011BSE close	16.10	−8.5%	17.85	18.70	16.00	37,33,008
Feb 2011BSE close	17.60	−2.2%	19.95	20.50	14.20	1,11,12,828
Jan 2011BSE close	18.00	−9.3%	20.15	20.70	14.65	97,17,339
Dec 2010BSE close	19.85	−1.7%	20.85	23.10	14.10	1,05,42,809
Nov 2010BSE close	20.20	−4.7%	21.15	27.00	16.75	2,77,17,139
Oct 2010BSE close	21.20	+21.9%	17.90	23.35	17.20	2,65,49,261
Sep 2010BSE close	17.39	+18.5%	14.68	19.35	14.11	2,46,35,495
Aug 2010BSE close	14.68	+92.1%	7.85	15.14	7.63	3,46,44,191
Jul 2010BSE close	7.64	+0.4%	7.60	8.75	7.50	37,76,350
Jun 2010BSE close	7.61	−4.8%	7.82	8.42	7.48	27,86,002
May 2010BSE close	7.99	−11.1%	8.97	9.10	7.40	48,71,639
Apr 2010BSE close	8.99	+11.3%	8.40	9.40	8.05	70,83,154
Mar 2010BSE close	8.08	−3.5%	8.57	9.19	7.60	1,03,68,317
Feb 2010BSE close	8.37	+11.7%	7.50	8.83	7.40	90,29,394
Jan 2010BSE close	7.49	−22.0%	10.08	10.16	7.37	1,11,85,138
Dec 2009BSE close	9.60	+24.2%	7.76	9.60	7.33	25,62,180
Nov 2009BSE close	7.73	−4.6%	8.35	8.60	7.50	19,57,562
Oct 2009BSE close	8.10	+3.7%	7.99	10.20	7.16	38,28,945
Sep 2009BSE close	7.81	−15.6%	9.20	9.50	7.65	29,74,896
Aug 2009BSE close	9.25	−16.5%	11.05	11.47	8.75	28,43,968
Jul 2009BSE close	11.08	+28.5%	9.00	11.50	6.89	52,67,916
Jun 2009BSE close	8.62	−27.4%	12.47	13.50	7.08	1,01,19,827
May 2009BSE close	11.88	+84.8%	6.20	12.66	6.20	90,26,980
Apr 2009BSE close	6.43	+58.0%	4.30	7.81	4.00	34,81,095
Mar 2009BSE close	4.07	+8.8%	3.70	4.92	2.65	57,74,259
Feb 2009BSE close	3.74	−13.0%	4.35	5.10	3.40	22,81,009
Jan 2009BSE close	4.30	−31.0%	6.15	6.82	3.80	22,56,638
Dec 2008BSE close	6.23	−24.6%	8.00	8.59	5.03	48,95,607
Nov 2008BSE close	8.26	−10.9%	9.00	9.87	6.36	1,48,31,957
Oct 2008BSE close	9.27	−24.3%	12.10	13.00	8.76	1,43,46,613
Sep 2008BSE close	12.24	+10.3%	11.54	15.15	10.92	65,08,553
Aug 2008BSE close	11.10	−5.1%	11.30	14.49	10.75	40,97,880
Jul 2008BSE close	11.70	−18.5%	13.75	14.20	10.48	98,30,597
Jun 2008BSE close	14.35	−18.2%	17.65	18.30	14.30	1,06,13,559
May 2008BSE close	17.55	+6.1%	16.55	22.20	15.05	1,81,94,530
Apr 2008BSE close	16.54	+32.3%	12.90	18.39	12.40	80,83,578
Mar 2008BSE close	12.50	−31.7%	18.30	18.80	10.85	1,54,20,695
Feb 2008BSE close	18.30	−2.7%	19.25	22.30	15.75	90,53,002
Jan 2008BSE close	18.80	−28.5%	27.60	34.45	18.10	2,90,99,083
Dec 2007BSE close	26.30	+27.4%	21.65	28.90	21.10	1,73,38,558
Nov 2007BSE close	20.65	+32.4%	15.30	20.65	14.50	27,87,234
Oct 2007BSE close	15.60	−17.5%	19.80	20.75	13.90	33,94,494
Sep 2007BSE close	18.90	−6.0%	20.10	21.10	16.35	33,50,123
Aug 2007BSE close	20.10	−6.3%	21.25	22.65	15.65	42,83,605
Jul 2007BSE close	21.46	+73.1%	13.02	23.05	11.74	1,23,91,759
Jun 2007BSE close	12.40	+74.9%	7.44	12.40	7.44	44,99,581
May 2007BSE close	7.09	+13.1%	6.57	7.09	5.49	10,69,704
Apr 2007BSE close	6.27	+5.9%	5.63	6.35	4.94	20,16,014
Mar 2007BSE close	5.92	−2.1%	6.00	7.08	4.93	30,04,339
Feb 2007BSE close	6.05	−15.3%	7.14	8.29	6.00	25,12,311
Jan 2007BSE close	7.14	–	9.06	9.51	7.04	63,81,846

₹ 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
30 Oct 2026	67.60	67.60	59.02	59.57	62.27	38,86,540	–
29 Oct 2026	69.21	69.71	66.60	67.60	67.43	9,90,504	39.5%
28 Oct 2026	69.65	69.99	68.09	68.75	69.07	7,26,621	50.8%
27 Oct 2026	70.84	71.65	68.22	69.33	69.95	8,79,081	34.7%
26 Oct 2026	68.42	72.40	68.00	69.83	70.52	9,78,517	32.1%
23 Oct 2026	72.52	73.55	69.25	69.57	70.40	19,72,336	45.1%
22 Oct 2026	75.67	75.74	71.94	73.69	74.07	15,43,016	35.0%
21 Oct 2026	79.25	79.39	72.50	74.58	75.33	25,48,027	51.5%
19 Oct 2026	81.54	81.95	77.35	78.36	79.71	13,63,690	52.1%
16 Oct 2026	82.02	82.45	80.11	81.54	81.42	16,37,681	41.4%
15 Oct 2026	85.59	85.59	80.50	81.26	82.49	19,06,957	49.2%
14 Oct 2026	83.20	86.50	82.74	85.59	85.07	14,88,399	46.9%
13 Oct 2026	84.24	84.64	81.00	83.36	82.28	15,61,585	38.8%
12 Oct 2026	84.40	85.70	83.80	84.18	84.54	10,03,591	35.8%
9 Oct 2026	85.75	86.25	83.50	83.67	84.53	20,54,817	43.3%
8 Oct 2026	92.00	92.01	84.40	84.90	86.67	37,28,198	46.1%
7 Oct 2026	86.99	92.97	86.68	91.75	91.23	54,28,764	38.0%
6 Oct 2026	86.00	87.80	85.16	86.67	86.39	13,93,957	42.8%
5 Oct 2026	87.40	88.49	85.12	86.18	86.82	15,91,393	42.1%
1 Oct 2026	87.90	88.13	83.32	86.05	85.53	28,51,230	49.3%
30 Sep 2026	87.00	89.55	86.52	88.13	88.35	18,29,935	39.3%
29 Sep 2026	86.00	88.72	84.66	87.19	87.08	19,29,278	32.5%

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
18 Mar 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.