Dai-Ichi Karkaria share price history

NSE: DAICHIBSE: 526821Chemicals & PetrochemicalsSmall Cap

Dai-Ichi Karkaria Limited · Face value ₹10 · Listed Apr 1995

₹314.00₹11.00 (3.63%)BSE ₹315.45

Share price at the NSE close on 30 Oct 2026. Previous close ₹303.00.

30 Oct: open ₹300.90, high ₹314.00, low ₹300.90

52-week range of BSE trades to 30 Oct 2026

₹219.00Low, 30 Mar 2026₹383.95High, 8 Sep 2026

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

Market cap: ₹234 Cr2,412th largest listed
P/E: 76.46
P/B: 1.25
Dividend yield: 0.48%
ROE: 1.6%
ROCE: −1.6%
Debt to equity: 0.04
Volume, NSE: 425

Dai-Ichi Karkaria share price by year, month and day

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

Dai-Ichi Karkaria's share price is on record from 2 Jan 2007, when it closed at ₹30.40, to 30 Oct 2026. Its highest close was ₹788.70 on 31 Jul 2024 and its lowest ₹20.60 on 24 Mar 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	314.00	+10.3%	370.60	222.70	288.00	380.00	219.00	11,60,256
2025BSE close	284.75	−27.7%	463.65	238.15	395.00	472.00	232.90	16,15,859
2024BSE close	393.60	+3.1%	788.70	373.05	389.70	799.20	365.00	21,30,233
2023BSE close	381.65	−1.6%	503.90	339.35	388.50	520.00	326.65	20,39,321
2022BSE close	388.00	+1.9%	515.85	271.30	394.00	539.80	255.00	15,18,511
2021BSE close	380.90	+32.6%	448.20	249.20	297.95	469.00	235.00	23,07,554
2020BSE close	287.30	−9.9%	334.95	161.25	320.00	349.30	155.75	12,54,515
2019BSE close	319.00	+46.1%	349.80	171.25	218.00	361.00	158.00	8,55,838
2018BSE close	218.30	−48.7%	501.50	204.70	430.00	520.00	198.05	10,57,723
2017BSE close	425.70	−14.2%	540.85	343.80	497.00	563.00	340.00	14,25,896
2016BSE close	496.25	+2.6%	602.85	290.10	461.10	625.00	285.00	14,30,435
2015BSE close	483.50	+202.4%	545.70	148.10	166.45	561.40	144.00	30,86,468
2014BSE close	159.90	+198.9%	159.90	48.15	52.10	167.00	47.00	37,76,439
2013BSE close	53.50	+19.2%	55.45	34.80	46.00	55.70	34.30	5,96,790
2012BSE close	44.90	+32.6%	46.30	33.00	31.30	48.70	31.30	6,43,945
2011BSE close	33.85	−32.4%	48.95	30.75	50.90	50.90	30.75	5,88,446
2010BSE close	50.05	+17.4%	60.90	40.10	42.00	63.50	38.95	27,52,786
2009BSE close	42.65	+85.4%	48.85	22.50	22.15	50.40	22.05	15,30,530
2008BSE close	23.00	−51.3%	50.80	20.60	49.00	53.00	17.50	13,11,887
2007BSE close	47.25	–	47.40	24.05	30.50	50.00	24.00	30,86,789

₹ 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	314.00	+0.4%	305.00	329.95	285.50	16,179
Sep 2026	312.85	−7.4%	339.60	380.00	301.20	75,992
Aug 2026	337.95	+7.0%	307.90	349.00	303.05	1,07,407
Jul 2026	315.80	−1.2%	321.90	332.00	289.55	61,910
Jun 2026	319.53	+34.8%	235.00	350.00	229.90	3,68,309
May 2026	237.05	−9.9%	272.95	274.85	232.50	93,560
Apr 2026BSE close	263.05	+18.1%	230.00	275.00	230.00	48,763
Mar 2026BSE close	222.70	−12.0%	254.00	258.25	219.00	1,37,920
Feb 2026BSE close	253.05	−15.3%	286.10	320.00	250.00	94,850
Jan 2026BSE close	298.75	+4.9%	288.00	348.00	282.00	1,55,366
Dec 2025BSE close	284.75	+7.8%	268.85	290.00	234.55	1,20,642
Nov 2025BSE close	264.10	−2.6%	265.60	275.90	239.35	69,462
Oct 2025BSE close	271.25	−0.7%	286.00	286.00	261.50	56,075
Sep 2025BSE close	273.20	−3.2%	288.00	303.00	268.05	77,501
Aug 2025BSE close	282.15	−17.0%	340.00	355.80	267.55	1,04,159
Jul 2025BSE close	340.00	−13.3%	390.00	395.00	328.10	1,45,915
Jun 2025BSE close	392.30	−3.7%	408.10	427.90	379.10	84,450
May 2025BSE close	407.30	+8.9%	367.00	472.00	367.00	1,69,788
Apr 2025BSE close	374.15	+57.1%	238.15	407.00	238.15	1,80,374
Mar 2025BSE close	238.15	−24.6%	315.80	328.85	232.90	3,37,382
Feb 2025BSE close	315.80	−12.8%	383.95	384.90	304.10	79,644
Jan 2025BSE close	362.35	−7.9%	395.00	414.90	330.00	1,90,467
Dec 2024BSE close	393.60	−6.1%	416.95	430.00	375.00	69,419
Nov 2024BSE close	419.20	−6.3%	449.00	478.95	365.00	1,19,426
Oct 2024BSE close	447.55	−22.9%	575.00	580.00	424.95	1,26,801
Sep 2024BSE close	580.45	−8.3%	645.95	645.95	531.00	94,094
Aug 2024BSE close	632.90	−19.8%	790.00	799.20	620.80	1,61,699
Jul 2024BSE close	788.70	+29.1%	612.95	798.00	601.05	2,06,924
Jun 2024BSE close	610.85	+8.6%	579.90	625.00	466.00	1,34,770
May 2024BSE close	562.25	−5.6%	627.90	627.90	560.05	96,202
Apr 2024BSE close	595.80	+16.7%	510.45	666.00	506.35	3,31,934
Mar 2024BSE close	510.45	+0.7%	500.50	575.00	475.00	1,58,488
Feb 2024BSE close	507.15	+10.0%	459.10	540.00	412.40	2,80,175
Jan 2024BSE close	461.20	+20.8%	389.70	499.00	372.10	3,50,301
Dec 2023BSE close	381.65	−10.7%	437.90	464.40	374.00	2,92,879
Nov 2023BSE close	427.35	+3.0%	410.00	450.00	396.10	1,03,676
Oct 2023BSE close	415.00	−7.1%	452.05	479.00	382.30	1,38,041
Sep 2023BSE close	446.70	−0.3%	448.00	520.00	416.00	3,03,727
Aug 2023BSE close	447.85	+16.6%	383.00	469.95	326.65	4,91,199
Jul 2023BSE close	384.25	+1.4%	382.00	415.00	364.60	1,97,596
Jun 2023BSE close	379.10	−0.1%	382.00	410.95	363.00	1,17,599
May 2023BSE close	379.55	−4.9%	408.00	419.95	352.65	1,39,448
Apr 2023BSE close	399.30	+10.3%	369.90	417.00	360.70	39,949
Mar 2023BSE close	362.00	−4.5%	371.25	396.00	344.00	33,930
Feb 2023BSE close	379.15	+0.5%	379.00	448.00	348.00	1,03,807
Jan 2023BSE close	377.30	−2.8%	388.50	435.00	370.00	77,470
Dec 2022BSE close	388.00	−2.0%	391.00	407.00	346.60	65,638
Nov 2022BSE close	396.00	+31.6%	304.90	428.00	302.00	2,02,123
Oct 2022BSE close	300.90	−2.8%	310.00	320.00	285.00	53,700
Sep 2022BSE close	309.50	−15.9%	359.00	375.00	298.00	85,963
Aug 2022BSE close	368.00	+21.5%	304.95	387.65	282.10	1,14,127
Jul 2022BSE close	303.00	−2.7%	311.30	327.40	290.00	28,205
Jun 2022BSE close	311.30	+12.9%	281.90	327.95	265.05	52,856
May 2022BSE close	275.65	−20.3%	349.90	359.40	255.00	96,429
Apr 2022BSE close	345.65	−5.4%	372.00	389.00	341.00	54,886
Mar 2022BSE close	365.55	−0.4%	367.00	395.90	345.00	1,13,625
Feb 2022BSE close	366.90	−14.6%	445.90	514.00	335.00	1,71,710
Jan 2022BSE close	429.65	+12.8%	394.00	539.80	382.20	4,79,249
Dec 2021BSE close	380.90	+12.4%	359.00	422.75	335.10	1,42,375
Nov 2021BSE close	338.85	−12.9%	379.00	392.00	335.05	95,728
Oct 2021BSE close	389.20	−1.8%	400.90	469.00	375.10	1,55,869
Sep 2021BSE close	396.25	−2.1%	404.00	432.10	383.00	73,775
Aug 2021BSE close	404.80	+0.8%	404.00	457.00	365.00	1,75,438
Jul 2021BSE close	401.55	−0.7%	404.75	444.00	389.00	1,38,450
Jun 2021BSE close	404.55	+9.2%	365.00	434.00	361.10	2,19,479
May 2021BSE close	370.45	−1.3%	375.45	425.00	360.00	3,20,447
Apr 2021BSE close	375.35	+26.0%	303.00	397.90	294.15	3,69,781
Mar 2021BSE close	298.00	+13.8%	260.00	331.20	252.50	4,37,274
Feb 2021BSE close	261.95	−0.1%	265.00	284.80	235.00	99,809
Jan 2021BSE close	262.30	−8.7%	297.95	310.50	253.55	79,129
Dec 2020BSE close	287.30	+12.7%	260.00	321.85	243.05	1,69,865
Nov 2020BSE close	254.95	−8.0%	268.00	280.00	244.15	41,044
Oct 2020BSE close	277.15	−4.0%	281.70	295.00	257.50	31,412
Sep 2020BSE close	288.60	+4.6%	288.00	315.40	257.00	1,14,990
Aug 2020BSE close	275.90	+9.4%	241.50	314.45	232.35	1,63,117
Jul 2020BSE close	252.30	+31.4%	192.00	285.40	187.35	2,46,485
Jun 2020BSE close	191.95	+0.4%	182.00	287.00	178.25	1,99,370
May 2020BSE close	191.25	−8.9%	208.00	215.00	182.20	15,055
Apr 2020BSE close	209.90	+20.0%	168.05	218.00	168.00	19,816
Mar 2020BSE close	174.85	−36.3%	276.00	285.00	155.75	50,837
Feb 2020BSE close	274.45	−7.2%	295.00	331.90	256.25	1,07,384
Jan 2020BSE close	295.80	−7.3%	320.00	349.30	288.45	95,140
Dec 2019BSE close	319.00	+11.9%	292.45	325.00	253.00	1,33,736
Nov 2019BSE close	285.05	−10.2%	322.00	361.00	268.00	47,219
Oct 2019BSE close	317.45	+5.0%	303.75	320.10	270.70	1,29,471
Sep 2019BSE close	302.20	+47.6%	198.00	319.50	198.00	1,13,438
Aug 2019BSE close	204.75	0.0%	195.00	223.95	179.00	25,034
Jul 2019BSE close	204.85	−17.0%	231.05	246.95	185.00	40,758
Jun 2019BSE close	246.90	+8.1%	230.00	250.95	219.35	39,210
May 2019BSE close	228.35	+0.8%	219.10	238.00	192.10	83,795
Apr 2019BSE close	226.45	+10.0%	215.00	234.85	194.05	62,601
Mar 2019BSE close	205.85	+4.9%	198.65	221.10	170.00	86,908
Feb 2019BSE close	196.20	+9.2%	181.10	204.00	158.00	47,546
Jan 2019BSE close	179.60	−17.7%	218.00	238.80	176.00	46,122
Dec 2018BSE close	218.30	+1.2%	210.50	233.00	203.05	38,835
Nov 2018BSE close	215.70	−11.9%	240.20	275.00	198.05	1,46,510
Oct 2018BSE close	244.75	−3.4%	248.00	302.00	226.10	41,603
Sep 2018BSE close	253.35	−11.1%	271.30	305.00	250.00	1,24,080
Aug 2018BSE close	284.85	−20.9%	362.00	384.90	277.00	96,632
Jul 2018BSE close	360.15	+11.4%	320.10	373.00	312.90	42,174
Jun 2018BSE close	323.35	−13.0%	383.90	384.50	311.00	48,720
May 2018BSE close	371.60	−17.5%	450.00	466.70	343.60	78,492
Apr 2018BSE close	450.20	+13.7%	405.00	472.00	394.00	66,990
Mar 2018BSE close	395.85	−16.3%	485.00	494.00	375.10	70,144
Feb 2018BSE close	473.15	+10.5%	428.00	520.00	370.00	1,48,016
Jan 2018BSE close	428.35	+0.6%	430.00	498.00	401.30	1,55,527
Dec 2017BSE close	425.70	+8.3%	392.00	475.00	340.00	3,09,770
Nov 2017BSE close	393.15	−4.5%	406.00	431.00	382.00	72,639
Oct 2017BSE close	411.85	+7.5%	400.00	427.00	380.00	57,670
Sep 2017BSE close	383.00	−4.1%	405.00	429.00	365.50	1,25,622
Aug 2017BSE close	399.25	−22.9%	510.05	522.90	390.10	1,53,145
Jul 2017BSE close	517.50	+23.9%	420.00	549.40	412.00	1,78,194
Jun 2017BSE close	417.80	−1.5%	424.10	433.80	400.00	82,612
May 2017BSE close	424.25	−17.3%	515.00	539.00	381.10	1,16,075
Apr 2017BSE close	513.00	+3.4%	509.95	545.00	444.05	57,842
Mar 2017BSE close	496.05	+0.2%	490.05	508.00	452.00	1,84,069
Feb 2017BSE close	495.25	−3.5%	524.70	563.00	470.00	59,590
Jan 2017BSE close	513.40	+3.5%	497.00	551.95	475.50	28,668
Dec 2016BSE close	496.25	−2.4%	519.30	538.90	461.05	19,777
Nov 2016BSE close	508.55	−7.6%	551.00	585.00	441.00	50,994
Oct 2016BSE close	550.30	+5.0%	574.80	574.80	495.20	44,191
Sep 2016BSE close	523.95	+2.0%	511.10	625.00	481.00	1,68,406
Aug 2016BSE close	513.45	+31.1%	394.00	557.50	390.00	1,76,695
Jul 2016BSE close	391.75	+6.4%	370.00	419.00	365.00	58,147
Jun 2016BSE close	368.10	−2.6%	376.00	405.00	359.50	31,580
May 2016BSE close	378.00	−7.1%	410.00	422.90	357.50	34,876
Apr 2016BSE close	406.90	+16.5%	346.00	437.00	346.00	64,912
Mar 2016BSE close	349.30	+12.9%	310.00	394.00	290.00	5,29,829
Feb 2016BSE close	309.30	−22.1%	395.00	395.00	285.00	1,36,934
Jan 2016BSE close	397.30	−17.8%	461.10	492.00	300.00	1,14,094
Dec 2015BSE close	483.50	−2.5%	491.00	522.20	459.00	99,399
Nov 2015BSE close	496.00	+7.9%	459.00	561.40	451.10	1,68,176
Oct 2015BSE close	459.80	+4.8%	460.80	554.30	445.00	1,58,526
Sep 2015BSE close	438.90	+5.3%	397.00	438.90	341.20	1,89,030
Aug 2015BSE close	417.00	+16.0%	368.00	540.50	360.30	8,00,143
Jul 2015BSE close	359.50	+54.8%	230.30	364.90	226.00	5,24,385
Jun 2015BSE close	232.30	+0.1%	222.30	267.80	215.40	1,67,398
May 2015BSE close	232.00	+18.9%	204.00	252.80	187.00	1,43,794
Apr 2015BSE close	195.10	+24.3%	157.00	261.90	156.00	3,06,961
Mar 2015BSE close	156.90	+3.7%	156.00	195.00	144.00	1,24,330
Feb 2015BSE close	151.30	−16.9%	180.30	189.70	148.70	95,949
Jan 2015BSE close	182.10	+13.9%	166.45	210.00	151.05	3,08,377
Dec 2014BSE close	159.90	+7.2%	135.00	167.00	134.05	2,44,602
Nov 2014BSE close	149.10	+8.4%	135.00	165.00	124.95	4,53,353
Oct 2014BSE close	137.55	+2.5%	135.50	138.50	129.25	1,25,456
Sep 2014BSE close	134.20	+6.0%	128.00	145.50	123.10	3,79,379
Aug 2014BSE close	126.65	+20.8%	103.00	139.80	101.15	6,85,720
Jul 2014BSE close	104.85	+29.5%	82.95	108.40	77.00	7,52,094
Jun 2014BSE close	80.95	+15.6%	70.20	85.90	70.10	3,34,184
May 2014BSE close	70.00	+11.8%	63.50	80.45	62.00	4,34,394
Apr 2014BSE close	62.60	+16.5%	52.10	67.00	52.10	1,96,229
Mar 2014BSE close	53.75	+2.9%	51.70	54.95	49.00	89,849
Feb 2014BSE close	52.25	+0.5%	51.95	52.50	47.55	46,763
Jan 2014BSE close	52.00	−2.8%	52.10	55.00	47.00	34,416
Dec 2013BSE close	53.50	−0.9%	54.50	54.90	46.50	52,012
Nov 2013BSE close	54.00	+8.0%	50.00	55.70	45.50	43,806
Oct 2013BSE close	50.00	+13.6%	45.00	50.00	39.05	28,389
Sep 2013BSE close	44.00	+12.8%	40.00	44.00	36.40	4,962
Aug 2013BSE close	39.00	0.0%	40.95	40.95	34.30	6,050
Jul 2013BSE close	39.00	−13.7%	45.25	47.00	38.50	17,011
Jun 2013BSE close	45.20	+13.0%	42.00	48.00	39.55	2,19,946
May 2013BSE close	40.00	−3.0%	41.00	45.00	37.50	23,327
Apr 2013BSE close	41.25	+5.8%	41.00	45.00	36.10	10,422
Mar 2013BSE close	39.00	−4.5%	40.60	46.60	37.20	97,871
Feb 2013BSE close	40.85	−3.7%	41.05	45.95	35.00	42,389
Jan 2013BSE close	42.40	−5.6%	46.00	47.90	41.10	50,605
Dec 2012BSE close	44.90	+4.5%	42.95	47.95	41.10	1,56,529
Nov 2012BSE close	42.95	+4.2%	41.15	48.70	39.00	36,770
Oct 2012BSE close	41.20	−0.5%	40.50	47.00	39.65	84,190
Sep 2012BSE close	41.40	+7.1%	39.50	44.30	38.10	26,755
Aug 2012BSE close	38.65	−5.8%	39.10	43.95	37.70	27,453
Jul 2012BSE close	41.05	+1.6%	39.95	45.00	38.25	48,032
Jun 2012BSE close	40.40	+5.1%	39.95	40.85	37.05	9,712
May 2012BSE close	38.45	−8.0%	42.40	47.50	37.00	22,028
Apr 2012BSE close	41.80	−7.1%	44.50	46.50	36.25	14,386
Mar 2012BSE close	45.00	+6.5%	40.95	46.75	37.25	1,10,020
Feb 2012BSE close	42.25	+9.6%	37.05	46.50	36.00	87,986
Jan 2012BSE close	38.55	+13.9%	31.30	39.65	31.30	20,084
Dec 2011BSE close	33.85	−6.0%	36.00	38.40	30.75	18,524
Nov 2011BSE close	36.00	−10.0%	39.25	43.30	31.05	44,080
Oct 2011BSE close	40.00	+0.4%	39.85	43.30	37.60	16,935
Sep 2011BSE close	39.85	−0.1%	40.00	41.75	34.70	92,459
Aug 2011BSE close	39.90	−10.3%	43.50	44.95	37.90	35,828
Jul 2011BSE close	44.50	+2.4%	43.70	49.00	43.20	45,105
Jun 2011BSE close	43.45	−5.4%	46.00	46.75	42.55	59,729
May 2011BSE close	45.95	−0.6%	46.00	49.35	44.00	37,661
Apr 2011BSE close	46.25	+10.5%	42.00	49.90	42.00	52,050
Mar 2011BSE close	41.85	−1.1%	42.60	46.50	40.10	86,332
Feb 2011BSE close	42.30	−5.8%	40.05	47.00	39.00	30,960
Jan 2011BSE close	44.90	−10.3%	50.90	50.90	42.10	68,783
Dec 2010BSE close	50.05	−0.6%	49.75	54.00	45.75	84,643
Nov 2010BSE close	50.35	−9.3%	56.50	62.00	46.10	1,20,262
Oct 2010BSE close	55.50	+15.1%	48.20	63.50	48.20	3,16,674
Sep 2010BSE close	48.20	+3.1%	47.00	53.95	45.00	2,00,884
Aug 2010BSE close	46.75	−1.7%	48.50	52.90	46.10	1,68,319
Jul 2010BSE close	47.55	+0.3%	47.10	52.00	46.30	1,51,088
Jun 2010BSE close	47.40	+3.5%	45.05	54.95	44.00	1,93,869
May 2010BSE close	45.80	−7.1%	48.00	51.00	42.00	1,10,244
Apr 2010BSE close	49.30	+11.5%	44.70	54.50	43.00	2,85,980
Mar 2010BSE close	44.20	+9.1%	42.00	47.00	39.65	1,58,716
Feb 2010BSE close	40.50	−18.4%	49.00	52.45	38.95	2,65,428
Jan 2010BSE close	49.65	+16.4%	42.00	57.00	39.55	6,96,679
Dec 2009BSE close	42.65	+9.8%	38.10	46.70	37.25	3,45,900
Nov 2009BSE close	38.85	−2.8%	38.10	42.00	37.10	72,050
Oct 2009BSE close	39.95	−14.6%	45.10	50.00	38.05	4,14,057
Sep 2009BSE close	46.80	+9.5%	41.40	50.40	40.05	3,42,375
Aug 2009BSE close	42.75	+18.6%	40.00	45.00	36.25	27,635
Jul 2009BSE close	36.05	0.0%	37.40	39.90	35.00	46,075
Jun 2009BSE close	36.05	−7.0%	38.25	40.00	31.10	66,085
May 2009BSE close	38.75	+24.2%	31.35	41.95	28.65	99,118
Apr 2009BSE close	31.20	+18.2%	26.50	36.00	25.25	40,669
Mar 2009BSE close	26.40	+5.8%	24.05	29.45	23.00	14,115
Feb 2009BSE close	24.95	+1.4%	25.00	26.85	23.30	25,437
Jan 2009BSE close	24.60	+7.0%	22.15	25.85	22.05	37,014
Dec 2008BSE close	23.00	−2.3%	21.00	26.60	17.50	24,499
Nov 2008BSE close	23.55	−11.1%	26.00	30.00	18.20	33,363
Oct 2008BSE close	26.50	−12.0%	30.50	32.05	20.05	1,44,641
Sep 2008BSE close	30.10	+0.3%	29.00	33.00	28.10	64,386
Aug 2008BSE close	30.00	−3.8%	31.95	34.60	28.80	17,369
Jul 2008BSE close	31.20	+4.3%	29.00	34.25	25.00	72,145
Jun 2008BSE close	29.90	−18.1%	35.50	37.95	28.60	1,35,948
May 2008BSE close	36.50	+15.0%	32.50	42.45	31.15	52,405
Apr 2008BSE close	31.75	+24.3%	24.40	34.00	24.35	76,918
Mar 2008BSE close	25.55	−12.8%	25.70	31.00	20.50	1,27,741
Feb 2008BSE close	29.30	−4.1%	29.05	35.50	25.15	2,73,585
Jan 2008BSE close	30.55	−35.3%	49.00	53.00	24.50	2,88,887
Dec 2007BSE close	47.25	+37.0%	35.90	50.00	33.75	3,12,392
Nov 2007BSE close	34.50	+12.4%	30.00	38.90	29.05	1,53,049
Oct 2007BSE close	30.70	−1.3%	30.55	32.25	27.80	1,66,889
Sep 2007BSE close	31.10	+0.5%	31.00	35.50	30.00	2,00,092
Aug 2007BSE close	30.95	+8.4%	29.00	32.90	27.50	1,57,630
Jul 2007BSE close	28.55	+10.0%	26.40	32.50	25.65	3,95,835
Jun 2007BSE close	25.95	−4.1%	27.00	28.90	24.00	1,29,383
May 2007BSE close	27.05	−2.2%	28.00	28.50	25.50	1,28,867
Apr 2007BSE close	27.65	+9.3%	25.90	31.70	24.90	73,652
Mar 2007BSE close	25.30	−8.2%	28.50	30.00	24.70	1,67,670
Feb 2007BSE close	27.55	−14.0%	32.85	34.85	25.00	8,57,468
Jan 2007BSE close	32.05	–	30.50	38.00	29.00	3,43,862

₹ 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
30 Oct 2026	300.90	314.00	300.90	314.00	307.39	425
29 Oct 2026	296.00	307.50	296.00	303.00	300.66	1,020
28 Oct 2026	306.00	306.00	296.00	296.00	296.27	37
27 Oct 2026	304.90	304.90	293.00	303.50	297.11	505
26 Oct 2026	293.00	306.90	293.00	293.05	294.21	400
23 Oct 2026	293.05	311.95	288.95	308.00	294.21	853
22 Oct 2026	295.00	312.35	285.50	304.15	300.75	1,115
21 Oct 2026	301.00	314.70	294.05	297.50	302.36	700
19 Oct 2026	307.80	307.80	296.05	301.15	301.15	988
16 Oct 2026	300.65	311.95	300.60	311.05	307.85	225
15 Oct 2026	306.00	307.00	306.00	306.80	306.27	832
14 Oct 2026	305.90	311.70	295.25	307.00	306.47	1,818
13 Oct 2026	307.00	312.90	307.00	307.10	309.22	791
12 Oct 2026	309.95	317.95	306.00	313.35	309.88	982
9 Oct 2026	321.95	328.00	309.00	309.95	312.18	658
8 Oct 2026	311.10	323.80	311.10	321.95	315.34	466
7 Oct 2026	313.00	329.95	310.00	324.25	314.71	774
6 Oct 2026	315.00	321.75	315.00	316.50	316.06	357
5 Oct 2026	316.00	316.00	306.00	315.00	310.16	853
1 Oct 2026	305.00	321.75	298.10	317.10	305.46	2,380
30 Sep 2026	313.05	322.95	306.50	312.85	314.31	341
29 Sep 2026	326.85	326.85	301.20	313.35	306.21	2,024

Prices in ₹ per share as traded, not adjusted.