Diamines & Chemicals share price history

NSE: DIAMINESQBSE: 500120Chemicals & PetrochemicalsSmall Cap

Diamines & Chemicals Limited · Face value ₹10 · Listed Mar 1980 on BSE, Sep 2023 on NSE

₹226.10₹2.09 (0.92%)BSE ₹224.35

Share price at the NSE close on 30 Oct 2026. Previous close ₹228.19.

30 Oct: open ₹225.50, high ₹231.00, low ₹225.50

52-week range of traded prices to 30 Oct 2026

₹208.01Low, 24 Mar 2026₹307.50High, 1 Dec 2025

Market cap: ₹227 Cr2,274th largest listed
P/E: Lossover the last 12 months
P/B: 1.45
Dividend yield: Nonein the last 12 months
ROE: −5.2%
ROCE: −7.1%
Debt to equity: 0.00
Volume, NSE: 1,62178.5% delivered

Diamines & Chemicals share price by year, month and day

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

Diamines & Chemicals' share price is on record from 2 Jan 2007, when it closed at ₹59.85, to 30 Oct 2026. Its highest close was ₹670.20 on 9 Jul 2024 and its lowest ₹18.00 on 5 Feb 2009. 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	226.10	−15.8%	283.80	212.37	267.00	306.70	208.01	20,28,025
2025	268.45	−45.3%	499.85	257.40	493.45	514.25	251.15	23,52,339
2024	491.00	−11.2%	670.20	460.25	557.20	693.40	452.30	54,71,189
2023BSE close	553.00	+19.1%	670.00	393.65	464.30	686.75	390.00	40,62,634
2022BSE close	464.30	+87.0%	581.10	247.85	253.00	598.00	239.50	49,06,710
2021BSE close	248.30	−25.3%	399.00	232.35	337.50	418.80	229.00	51,33,460
2020BSE close	332.35	+154.6%	548.00	127.40	130.55	562.45	125.20	82,33,154
2019BSE close	130.55	−0.2%	149.25	80.55	131.00	165.95	77.80	74,43,999
2018BSE close	130.80	+25.6%	210.10	81.15	103.55	215.95	80.15	40,08,246
2017BSE close	104.15	+84.3%	110.60	52.45	56.10	114.00	50.40	29,60,887
2016BSE close	56.50	+35.0%	62.50	31.45	42.80	64.80	30.60	18,57,809
2015BSE close	41.85	+33.5%	46.40	26.00	31.95	48.50	25.25	8,73,625
2014BSE close	31.35	+42.5%	49.75	18.00	23.00	52.00	17.15	20,54,590
2013BSE close	22.00	−33.1%	36.10	19.30	33.00	37.00	18.80	2,95,145
2012BSE close	32.90	−27.0%	52.10	27.40	47.80	54.90	27.00	5,93,707
2011BSE close	45.05	−47.5%	119.45	41.15	87.60	123.00	41.00	16,25,307
2010BSE close	85.80	+32.5%	90.10	48.20	64.00	96.00	47.15	36,19,261
2009BSE close	64.75	+169.8%	66.10	18.00	22.20	69.80	17.20	7,42,018
2008BSE close	24.00	−65.8%	74.35	21.75	69.30	78.00	21.00	5,26,048
2007BSE close	70.15	–	76.50	47.15	60.90	78.40	46.50	12,19,684

₹ 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	226.10	−5.2%	237.16	258.00	225.05	91,306
Sep 2026	238.50	−1.3%	241.50	263.45	235.50	99,597
Aug 2026	241.57	−0.6%	243.40	287.60	229.50	3,98,267
Jul 2026	243.05	+1.1%	238.50	285.00	236.60	2,34,358
Jun 2026	240.45	−1.8%	248.95	260.02	230.65	1,04,400
May 2026	244.90	−6.9%	260.00	296.20	240.00	1,71,814
Apr 2026	263.07	+12.8%	235.00	306.70	231.31	3,37,609
Mar 2026	233.31	−3.1%	232.00	248.11	208.01	3,68,702
Feb 2026	240.70	−5.5%	257.95	259.80	226.55	1,40,835
Jan 2026	254.75	−5.1%	267.00	286.95	227.70	81,137
Dec 2025	268.45	+4.3%	260.00	307.50	255.35	3,46,904
Nov 2025	257.40	−0.8%	260.95	292.40	251.15	1,60,178
Oct 2025	259.35	−18.0%	316.95	332.00	256.20	2,52,387
Sep 2025	316.15	−13.2%	364.40	418.80	313.85	1,30,692
Aug 2025	364.40	−9.4%	396.15	413.95	351.00	87,609
Jul 2025	402.20	−7.3%	429.75	449.90	371.55	1,83,337
Jun 2025	434.10	+14.8%	376.30	457.95	354.30	2,20,641
May 2025	378.15	+4.7%	355.80	412.90	337.95	97,503
Apr 2025	361.20	+14.8%	314.60	414.90	308.80	2,26,141
Mar 2025	314.60	−14.2%	370.00	381.00	305.15	2,83,002
Feb 2025	366.55	−21.3%	483.00	489.85	339.95	2,62,000
Jan 2025	465.90	−5.1%	493.45	514.25	449.95	1,01,945
Dec 2024	491.00	−4.1%	508.00	566.10	485.00	1,51,894
Nov 2024	512.15	+7.2%	470.40	577.00	470.40	2,02,729
Oct 2024	477.55	−13.1%	545.20	567.20	471.65	1,62,662
Sep 2024	549.30	−3.3%	570.20	585.00	533.55	1,71,798
Aug 2024	568.05	−7.2%	621.15	624.00	531.00	6,22,369
Jul 2024	611.85	+15.9%	525.00	693.40	518.00	17,31,764
Jun 2024	527.80	+8.9%	490.00	558.70	455.00	2,80,934
May 2024	484.65	−14.9%	577.00	582.90	480.60	3,35,823
Apr 2024	569.30	+12.3%	509.40	598.85	508.30	4,22,480
Mar 2024	506.85	−7.1%	549.95	630.00	496.10	6,90,993
Feb 2024	545.40	+5.9%	516.15	570.00	452.30	4,24,243
Jan 2024	515.00	−6.9%	557.20	562.00	497.70	2,73,500
Dec 2023	553.00	+6.2%	521.50	588.30	479.40	6,71,741
Nov 2023	520.50	+4.9%	503.90	537.70	446.10	3,03,760
Oct 2023	496.25	−6.8%	531.90	540.00	456.10	1,32,484
Sep 2023BSE close	532.25	−3.9%	553.80	564.25	476.00	2,57,039
Aug 2023BSE close	553.75	−5.7%	580.35	599.90	465.00	5,38,504
Jul 2023BSE close	587.00	−6.8%	630.15	639.00	520.00	3,39,746
Jun 2023BSE close	630.10	−5.9%	674.70	680.00	612.00	3,04,381
May 2023BSE close	669.95	+30.0%	521.40	686.75	487.00	7,84,657
Apr 2023BSE close	515.20	+28.3%	410.40	524.00	402.00	1,81,199
Mar 2023BSE close	401.70	+1.6%	395.10	462.00	390.90	2,18,935
Feb 2023BSE close	395.50	−8.2%	434.95	455.00	390.00	1,57,122
Jan 2023BSE close	430.70	−7.2%	464.30	474.00	418.30	1,73,066
Dec 2022BSE close	464.30	−18.5%	563.40	585.00	430.20	2,88,754
Nov 2022BSE close	569.80	+27.5%	458.90	598.00	430.05	6,87,873
Oct 2022BSE close	447.00	−11.7%	505.40	520.00	421.80	2,40,530
Sep 2022BSE close	505.95	+7.7%	483.80	574.00	425.00	6,74,954
Aug 2022BSE close	469.60	+36.5%	344.00	499.90	335.10	9,22,906
Jul 2022BSE close	344.15	+26.0%	275.90	359.00	270.00	3,12,535
Jun 2022BSE close	273.15	−7.5%	306.45	310.00	252.00	1,00,966
May 2022BSE close	295.15	+1.4%	288.40	316.65	270.00	3,04,281
Apr 2022BSE close	291.10	+7.1%	278.00	312.00	268.50	1,85,242
Mar 2022BSE close	271.75	+4.1%	259.10	288.75	252.00	2,27,195
Feb 2022BSE close	261.05	−12.1%	297.10	349.70	239.50	5,42,182
Jan 2022BSE close	297.05	+19.6%	253.00	306.00	249.00	4,19,292
Dec 2021BSE close	248.30	+6.9%	232.35	260.00	230.00	1,96,795
Nov 2021BSE close	232.35	−12.0%	264.20	270.00	229.00	1,85,720
Oct 2021BSE close	264.05	−6.8%	290.00	311.00	260.00	2,36,849
Sep 2021BSE close	283.30	−0.4%	287.00	319.00	275.05	2,98,555
Aug 2021BSE close	284.40	−6.1%	304.60	351.00	252.00	5,28,869
Jul 2021BSE close	302.75	+10.4%	279.70	324.00	271.65	4,90,192
Jun 2021BSE close	274.20	+1.0%	275.00	307.00	270.00	3,82,165
May 2021BSE close	271.60	−19.7%	337.75	359.95	266.10	6,32,683
Apr 2021BSE close	338.15	+28.0%	269.10	374.95	265.00	6,24,392
Mar 2021BSE close	264.15	−9.4%	299.90	315.00	253.40	5,16,834
Feb 2021BSE close	291.65	−11.4%	340.00	378.00	288.00	5,60,107
Jan 2021BSE close	329.00	−1.0%	337.50	418.80	325.00	4,80,299
Dec 2020BSE close	332.35	−8.6%	363.70	369.00	293.00	3,36,378
Nov 2020BSE close	363.75	−9.0%	394.00	437.50	342.45	4,66,868
Oct 2020BSE close	399.65	−4.8%	428.00	458.00	388.10	2,90,558
Sep 2020BSE close	419.95	−11.6%	461.00	509.00	390.05	6,89,773
Aug 2020BSE close	475.30	+31.6%	361.25	562.45	355.05	14,36,813
Jul 2020BSE close	361.20	+41.2%	260.00	389.90	251.00	13,30,504
Jun 2020BSE close	255.85	+30.2%	203.40	294.30	185.00	9,65,302
May 2020BSE close	196.50	+2.4%	187.00	202.00	167.40	2,05,477
Apr 2020BSE close	191.85	+29.7%	150.90	209.70	143.00	3,19,442
Mar 2020BSE close	147.90	−29.2%	210.00	222.50	129.05	4,77,440
Feb 2020BSE close	208.95	+27.9%	157.30	245.00	157.10	11,38,527
Jan 2020BSE close	163.35	+25.1%	130.55	177.70	125.20	5,76,072
Dec 2019BSE close	130.55	+12.6%	115.50	134.90	113.25	3,91,989
Nov 2019BSE close	115.95	−13.8%	132.00	165.95	106.60	61,28,072
Oct 2019BSE close	134.45	+11.8%	115.75	138.40	107.50	1,71,284
Sep 2019BSE close	120.25	+7.2%	110.00	122.70	102.00	40,653
Aug 2019BSE close	112.20	−0.5%	116.75	137.00	100.10	80,794
Jul 2019BSE close	112.75	−12.4%	127.00	136.00	110.00	52,846
Jun 2019BSE close	128.70	+4.5%	125.00	129.90	113.35	76,014
May 2019BSE close	123.20	+2.2%	120.00	129.80	109.60	90,286
Apr 2019BSE close	120.60	+0.2%	118.55	125.95	110.00	44,100
Mar 2019BSE close	120.30	+24.9%	96.30	126.50	94.00	1,26,254
Feb 2019BSE close	96.30	−24.9%	128.00	129.90	77.80	1,40,985
Jan 2019BSE close	128.30	−1.9%	131.00	153.20	123.00	1,00,722
Dec 2018BSE close	130.80	+0.9%	126.15	139.50	124.00	81,501
Nov 2018BSE close	129.65	−9.9%	140.10	151.00	125.45	1,83,235
Oct 2018BSE close	143.85	−8.5%	157.50	187.15	132.75	5,33,146
Sep 2018BSE close	157.20	−4.3%	170.00	215.95	157.20	9,16,814
Aug 2018BSE close	164.30	+84.8%	90.00	188.90	88.00	11,87,330
Jul 2018BSE close	88.90	+5.1%	80.55	92.90	80.55	47,139
Jun 2018BSE close	84.60	−12.6%	96.90	97.00	80.15	70,208
May 2018BSE close	96.85	−7.3%	107.10	110.00	85.60	91,674
Apr 2018BSE close	104.50	+21.5%	91.90	113.40	83.25	1,33,196
Mar 2018BSE close	86.00	−19.2%	105.35	108.35	81.00	1,15,013
Feb 2018BSE close	106.40	−4.6%	118.00	119.00	90.25	2,65,474
Jan 2018BSE close	111.50	+7.1%	103.55	123.30	100.00	3,83,516
Dec 2017BSE close	104.15	+11.1%	94.50	114.00	91.40	2,32,588
Nov 2017BSE close	93.75	−3.1%	98.00	109.65	92.10	1,81,554
Oct 2017BSE close	96.75	+12.4%	83.50	104.90	83.50	2,77,378
Sep 2017BSE close	86.10	+10.1%	79.90	106.45	74.50	5,87,232
Aug 2017BSE close	78.20	+5.5%	76.70	80.10	67.00	1,11,250
Jul 2017BSE close	74.10	−3.0%	77.00	85.95	73.05	1,50,205
Jun 2017BSE close	76.40	−0.2%	79.15	85.95	72.65	87,032
May 2017BSE close	76.55	+5.9%	84.50	86.70	72.20	4,43,403
Apr 2017BSE close	72.30	+30.6%	55.00	78.00	54.25	3,50,813
Mar 2017BSE close	55.35	−4.2%	58.40	60.00	53.00	72,846
Feb 2017BSE close	57.75	+5.1%	53.25	59.80	50.40	98,858
Jan 2017BSE close	54.95	−2.7%	56.10	73.00	51.65	3,67,728
Dec 2016BSE close	56.50	+1.7%	57.85	64.80	51.50	2,17,435
Nov 2016BSE close	55.55	+4.1%	52.10	61.70	46.05	6,24,121
Oct 2016BSE close	53.35	+22.9%	43.00	54.90	41.00	1,57,380
Sep 2016BSE close	43.40	+16.5%	35.70	50.00	35.70	2,59,300
Aug 2016BSE close	37.25	−7.0%	37.30	43.80	34.00	57,609
Jul 2016BSE close	40.05	+4.7%	38.25	44.95	35.10	66,607
Jun 2016BSE close	38.25	+0.3%	39.70	43.00	35.50	45,070
May 2016BSE close	38.15	−1.4%	38.00	42.50	34.00	52,300
Apr 2016BSE close	38.70	+15.0%	35.60	43.80	32.55	72,598
Mar 2016BSE close	33.65	+7.0%	31.10	39.90	30.60	71,967
Feb 2016BSE close	31.45	−21.2%	40.00	42.75	30.70	34,876
Jan 2016BSE close	39.90	−4.7%	42.80	49.05	35.50	1,98,546
Dec 2015BSE close	41.85	+17.2%	38.30	47.00	33.90	1,77,095
Nov 2015BSE close	35.70	+8.0%	37.50	42.00	31.00	29,381
Oct 2015BSE close	33.05	+9.8%	29.00	37.70	28.40	56,205
Sep 2015BSE close	30.10	−11.7%	32.10	34.70	28.25	34,257
Aug 2015BSE close	34.10	−18.1%	42.00	48.50	31.25	1,01,096
Jul 2015BSE close	41.65	+43.9%	29.00	45.70	29.00	1,56,025
Jun 2015BSE close	28.95	+1.4%	28.40	33.70	25.35	95,659
May 2015BSE close	28.55	−7.2%	30.50	34.70	28.20	30,218
Apr 2015BSE close	30.75	+13.1%	27.25	32.00	26.20	25,647
Mar 2015BSE close	27.20	−4.6%	28.75	33.00	25.25	79,357
Feb 2015BSE close	28.50	−8.2%	31.10	34.00	27.55	32,099
Jan 2015BSE close	31.05	−1.0%	31.95	37.40	30.10	56,586
Dec 2014BSE close	31.35	−10.4%	37.00	38.45	30.10	68,082
Nov 2014BSE close	35.00	−13.3%	40.00	44.50	34.55	1,06,096
Oct 2014BSE close	40.35	+8.5%	37.90	41.50	34.00	76,064
Sep 2014BSE close	37.20	−7.7%	41.00	52.00	36.00	8,40,289
Aug 2014BSE close	40.30	+11.0%	36.00	44.00	31.00	2,90,818
Jul 2014BSE close	36.30	+1.8%	35.65	39.50	30.70	2,37,516
Jun 2014BSE close	35.65	+22.7%	32.50	43.90	27.50	1,47,767
May 2014BSE close	29.05	+16.4%	25.20	34.00	23.90	72,030
Apr 2014BSE close	24.95	+19.1%	22.45	26.05	19.00	48,363
Mar 2014BSE close	20.95	+13.9%	17.70	22.00	17.15	25,288
Feb 2014BSE close	18.40	−8.5%	19.50	21.30	17.70	43,706
Jan 2014BSE close	20.10	−8.6%	23.00	23.10	19.00	98,571
Dec 2013BSE close	22.00	+7.3%	21.00	23.15	19.45	20,979
Nov 2013BSE close	20.50	−7.7%	22.10	22.10	18.80	18,329
Oct 2013BSE close	22.20	−7.5%	23.05	24.75	21.20	10,725
Sep 2013BSE close	24.00	+6.7%	22.50	24.00	20.85	9,220
Aug 2013BSE close	22.50	+2.3%	22.00	22.90	19.85	10,525
Jul 2013BSE close	22.00	0.0%	22.00	24.00	20.45	16,618
Jun 2013BSE close	22.00	−13.0%	24.50	26.00	20.35	13,629
May 2013BSE close	25.30	−6.8%	27.00	29.00	24.15	12,013
Apr 2013BSE close	27.15	+10.4%	25.50	30.00	24.55	5,061
Mar 2013BSE close	24.60	−3.3%	26.00	28.00	23.35	34,044
Feb 2013BSE close	25.45	−16.3%	32.00	32.45	23.10	98,407
Jan 2013BSE close	30.40	−7.6%	33.00	37.00	29.00	45,595
Dec 2012BSE close	32.90	−5.3%	34.95	36.00	28.45	24,149
Nov 2012BSE close	34.75	−4.0%	37.25	39.50	34.00	19,356
Oct 2012BSE close	36.20	+3.6%	34.85	41.00	33.15	36,329
Sep 2012BSE close	34.95	+21.1%	27.90	36.40	27.00	83,698
Aug 2012BSE close	28.85	−6.8%	31.10	33.25	27.05	48,105
Jul 2012BSE close	30.95	+2.8%	30.05	37.00	29.30	30,972
Jun 2012BSE close	30.10	−3.2%	31.20	33.45	29.05	30,984
May 2012BSE close	31.10	−22.6%	39.40	41.70	30.60	84,819
Apr 2012BSE close	40.20	−0.9%	40.10	44.70	38.40	28,351
Mar 2012BSE close	40.55	−3.5%	42.10	45.00	40.00	30,135
Feb 2012BSE close	42.00	−15.8%	50.90	52.50	41.50	1,55,547
Jan 2012BSE close	49.90	+10.8%	47.80	54.90	44.50	21,262
Dec 2011BSE close	45.05	−1.2%	47.40	51.00	41.00	14,349
Nov 2011BSE close	45.60	−20.1%	57.50	57.50	44.10	72,068
Oct 2011BSE close	57.05	−19.8%	70.10	73.10	54.00	78,111
Sep 2011BSE close	71.10	−5.6%	74.00	74.95	63.00	62,113
Aug 2011BSE close	75.30	+9.8%	68.00	80.90	61.10	1,45,841
Jul 2011BSE close	68.60	−32.4%	106.90	123.00	64.00	2,20,936
Jun 2011BSE close	101.45	−2.0%	105.65	105.65	90.00	1,23,233
May 2011BSE close	103.50	+41.5%	73.90	107.90	71.60	2,95,915
Apr 2011BSE close	73.15	+0.3%	70.15	76.85	68.10	1,48,505
Mar 2011BSE close	72.95	−2.9%	75.00	79.80	66.70	1,19,276
Feb 2011BSE close	75.10	+5.8%	68.60	79.80	66.95	88,623
Jan 2011BSE close	71.00	−17.2%	87.60	90.90	67.50	2,56,337
Dec 2010BSE close	85.80	+2.0%	83.40	94.00	72.05	5,08,159
Nov 2010BSE close	84.10	−0.8%	82.70	92.00	80.05	2,13,335
Oct 2010BSE close	84.75	+6.7%	80.00	92.35	71.35	2,77,119
Sep 2010BSE close	79.40	+29.5%	63.30	96.00	61.00	13,38,510
Aug 2010BSE close	61.30	−3.4%	62.90	65.90	58.50	46,148
Jul 2010BSE close	63.45	+4.6%	65.90	70.60	59.80	2,02,525
Jun 2010BSE close	60.65	+5.2%	56.40	62.70	53.90	94,927
May 2010BSE close	57.65	+2.7%	54.00	63.45	50.00	1,15,708
Apr 2010BSE close	56.15	+15.2%	49.10	80.00	49.00	5,16,294
Mar 2010BSE close	48.75	−4.1%	50.25	55.00	47.15	50,143
Feb 2010BSE close	50.85	−17.1%	59.10	60.00	48.00	76,985
Jan 2010BSE close	61.35	−5.3%	64.00	73.45	60.05	1,79,408
Dec 2009BSE close	64.75	+8.3%	62.75	69.80	51.50	1,31,506
Nov 2009BSE close	59.80	+5.7%	55.30	66.00	51.35	1,04,517
Oct 2009BSE close	56.60	+22.8%	50.50	64.80	44.65	1,85,498
Sep 2009BSE close	46.10	+7.8%	41.00	51.95	39.75	46,531
Aug 2009BSE close	42.75	+8.2%	37.50	43.05	34.50	35,718
Jul 2009BSE close	39.50	+51.6%	25.20	42.50	25.15	85,545
Jun 2009BSE close	26.05	−6.1%	27.80	32.00	25.20	30,068
May 2009BSE close	27.75	+26.1%	21.60	28.50	21.25	64,739
Apr 2009BSE close	22.00	−2.4%	23.65	25.00	21.95	31,201
Mar 2009BSE close	22.55	+2.7%	22.00	24.70	19.20	5,632
Feb 2009BSE close	21.95	+12.6%	20.25	23.00	17.20	6,503
Jan 2009BSE close	19.50	−18.8%	22.20	25.50	18.00	14,560
Dec 2008BSE close	24.00	0.0%	24.05	27.75	21.40	16,734
Nov 2008BSE close	24.00	−0.8%	25.40	30.80	21.00	38,970
Oct 2008BSE close	24.20	−11.4%	28.35	29.95	23.20	12,553
Sep 2008BSE close	27.30	−12.1%	32.00	33.85	26.65	13,528
Aug 2008BSE close	31.05	−5.9%	32.00	36.90	29.00	14,610
Jul 2008BSE close	33.00	−6.8%	30.75	39.65	28.55	6,254
Jun 2008BSE close	35.40	−13.9%	37.50	43.25	32.40	14,899
May 2008BSE close	41.10	−8.5%	44.00	48.60	37.85	29,523
Apr 2008BSE close	44.90	+13.7%	40.00	46.25	38.25	17,497
Mar 2008BSE close	39.50	−13.8%	46.20	47.95	34.05	1,18,772
Feb 2008BSE close	45.80	−1.5%	47.70	49.40	42.50	35,335
Jan 2008BSE close	46.50	−33.7%	69.30	78.00	46.10	2,07,373
Dec 2007BSE close	70.15	+34.3%	52.30	72.00	50.10	1,47,038
Nov 2007BSE close	52.25	+3.3%	50.50	56.90	46.50	93,812
Oct 2007BSE close	50.60	−9.6%	55.25	58.50	50.10	61,051
Sep 2007BSE close	56.00	+2.8%	55.05	60.90	55.05	41,961
Aug 2007BSE close	54.45	−0.9%	54.90	60.80	53.45	44,714
Jul 2007BSE close	54.95	−13.1%	63.00	67.95	53.25	94,991
Jun 2007BSE close	63.20	−0.9%	67.00	78.40	61.65	3,20,464
May 2007BSE close	63.75	+8.1%	59.35	70.00	56.50	90,329
Apr 2007BSE close	59.00	+8.8%	54.35	68.00	54.25	40,541
Mar 2007BSE close	54.25	+0.6%	53.60	59.95	48.15	1,02,468
Feb 2007BSE close	53.95	−10.3%	58.50	65.00	53.35	85,791
Jan 2007BSE close	60.15	–	60.90	70.50	56.25	96,524

₹ 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	225.50	231.00	225.50	226.10	226.16	1,621	78.5%
29 Oct 2026	232.99	233.90	225.60	228.19	229.89	4,057	95.9%
28 Oct 2026	233.11	239.00	228.20	229.68	231.13	6,767	58.3%
27 Oct 2026	231.50	238.00	231.50	233.11	233.70	1,324	94.6%
26 Oct 2026	230.40	233.00	225.05	231.94	228.73	587	97.6%
23 Oct 2026	240.00	244.85	229.00	230.13	231.36	4,781	91.6%
22 Oct 2026	232.10	243.94	230.00	241.81	235.85	4,145	77.4%
21 Oct 2026	239.15	245.90	231.10	233.18	237.78	3,684	85.0%
19 Oct 2026	240.70	246.00	239.00	241.64	241.98	1,245	80.8%
16 Oct 2026	242.70	245.30	240.62	243.04	242.34	1,376	72.8%
15 Oct 2026	245.15	249.99	242.55	243.23	247.23	2,963	49.1%
14 Oct 2026	241.00	252.00	238.12	250.02	246.46	3,684	71.2%
13 Oct 2026	235.02	255.00	235.01	243.82	239.16	3,450	88.0%
12 Oct 2026	238.00	241.99	232.06	234.79	235.06	2,462	74.9%
9 Oct 2026	235.00	240.00	233.00	235.01	236.19	1,234	77.8%
8 Oct 2026	239.40	241.93	235.00	235.73	238.88	8,649	83.0%
7 Oct 2026	242.20	246.00	237.00	239.04	241.08	3,725	55.2%
6 Oct 2026	235.20	258.00	235.20	244.54	247.06	32,866	32.8%
5 Oct 2026	236.31	241.45	235.00	237.97	236.74	914	64.6%
1 Oct 2026	237.16	241.99	235.00	236.31	237.20	1,772	76.1%
30 Sep 2026	243.38	243.38	236.60	238.50	239.84	1,955	81.8%
29 Sep 2026	236.59	244.00	236.15	239.88	239.35	1,394	58.5%

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
19 Jul 2011	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.