DMCC Speciality Chemicals share price history

NSE: DMCCBSE: 506405Chemicals & PetrochemicalsSmall Cap

DMCC SPECIALITY CHEMICALS LIMITED · Formerly The Dharamsi Morarji Chemical Company · Face value ₹10 · Listed Mar 1959 on BSE, Dec 2021 on NSE

₹254.10₹40.60 (13.78%)BSE ₹254.25

Share price at the NSE close on 30 Oct 2026. Previous close ₹294.70.

30 Oct: open ₹296.70, high ₹297.75, low ₹235.80

52-week range of traded prices to 30 Oct 2026

₹191.35Low, 30 Mar 2026₹374.15High, 6 Oct 2026

Market cap: ₹634 Cr1,753rd largest listed
P/E: 16.92
P/B: 2.39
Dividend yield: 0.98%
ROE: 15.0%
ROCE: 16.9%
Debt to equity: 0.41
Volume, NSE: 4,21,61932.5% delivered

DMCC Speciality Chemicals share price by year, month and day

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

DMCC Speciality Chemicals' share price is on record from 2 Jan 2007, when it closed at ₹10.95, to 30 Oct 2026. Its highest close was ₹455.05 on 2 May 2022 and its lowest ₹3.76 on 18 Mar 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	254.10	−0.1%	357.25	197.56	257.55	374.15	191.35	2,14,24,806
2025	254.25	−29.7%	377.65	249.05	352.25	389.65	246.00	1,71,70,249
2024	361.50	+9.0%	425.35	253.45	331.55	452.70	245.25	1,22,65,721
2023	331.55	+22.1%	360.75	233.65	277.90	369.80	228.25	96,84,414
2022	271.50	−18.4%	455.05	254.75	332.75	479.45	250.00	75,49,378
2021BSE close	332.75	+61.3%	413.70	179.45	209.35	434.35	176.00	89,06,917
2020BSE close	206.35	+91.8%	209.70	56.25	107.90	224.70	52.05	46,48,853
2019BSE close	107.60	−18.8%	176.65	95.95	133.00	195.40	90.10	24,65,572
2018BSE close	132.55	+11.7%	200.85	93.15	120.60	209.90	92.15	89,96,119
2017BSE close	118.65	+3.8%	140.05	91.05	114.50	148.00	90.55	84,09,964
2016BSE close	114.30	+33.5%	119.85	43.90	88.80	124.80	41.40	1,06,59,549
2015BSE close	85.65	+377.2%	85.65	13.00	18.00	85.65	12.90	1,08,11,112
2014BSE close	17.95	+106.6%	26.96	7.67	9.10	28.30	7.29	44,19,564
2013BSE close	8.69	+19.9%	10.43	6.22	7.11	10.50	6.20	12,02,821
2012BSE close	7.25	+3.3%	9.84	6.83	7.40	10.25	6.01	14,07,557
2011BSE close	7.02	−58.3%	16.45	7.02	16.15	16.75	6.65	20,88,762
2010BSE close	16.85	+91.3%	20.60	9.01	8.87	21.60	8.38	95,05,566
2009BSE close	8.81	+36.2%	9.36	3.76	6.10	9.79	3.56	32,88,011
2008BSE close	6.47	−73.8%	27.80	4.79	25.90	28.50	4.41	31,54,897
2007BSE close	24.70	–	28.04	8.69	11.05	29.44	8.50	82,04,539

₹ 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	254.10	−18.5%	313.30	374.15	235.80	67,03,828
Sep 2026	311.70	+6.9%	288.50	324.00	256.90	20,58,086
Aug 2026	291.55	+3.1%	282.75	326.00	272.00	35,10,442
Jul 2026	282.75	+11.3%	255.20	287.80	242.55	8,97,811
Jun 2026	254.00	−5.7%	269.50	279.00	237.50	20,19,160
May 2026	269.25	−2.8%	278.00	332.90	266.05	24,21,597
Apr 2026	277.04	+40.2%	200.50	304.30	200.50	22,81,215
Mar 2026	197.56	−11.5%	220.00	244.00	191.35	7,66,379
Feb 2026	223.35	−4.2%	230.14	262.60	215.10	3,67,507
Jan 2026	233.15	−8.3%	257.55	260.60	207.50	3,98,781
Dec 2025	254.25	−1.0%	262.00	280.10	249.95	2,98,561
Nov 2025	256.85	−15.3%	300.20	306.80	255.05	4,01,205
Oct 2025	303.25	−0.8%	306.50	318.00	291.00	8,56,788
Sep 2025	305.55	−2.3%	312.80	331.20	292.95	10,35,476
Aug 2025	312.80	−0.3%	318.50	350.00	286.15	36,34,398
Jul 2025	313.80	+20.3%	262.00	343.35	251.15	38,95,253
Jun 2025	260.80	−3.9%	273.80	280.80	250.20	13,80,262
May 2025	271.45	−8.2%	295.00	305.00	246.00	43,39,414
Apr 2025	295.60	+0.5%	310.05	340.00	248.15	5,51,858
Mar 2025	294.05	0.0%	294.00	306.00	267.05	1,87,124
Feb 2025	294.10	−7.5%	320.00	377.00	290.00	1,54,722
Jan 2025	317.85	−12.1%	352.25	389.65	299.00	4,35,188
Dec 2024	361.50	+22.0%	298.70	452.70	294.05	38,07,486
Nov 2024	296.20	+1.9%	294.00	325.00	278.05	5,46,415
Oct 2024	290.80	+8.9%	268.50	298.00	249.00	5,66,312
Sep 2024	267.05	−5.4%	283.00	293.40	261.55	3,56,892
Aug 2024	282.35	−4.5%	295.05	309.70	270.45	6,75,928
Jul 2024	295.65	−6.0%	315.85	329.65	280.35	6,86,708
Jun 2024	314.45	−1.5%	323.90	341.00	275.00	6,92,359
May 2024	319.10	−7.6%	344.10	361.15	287.30	12,75,017
Apr 2024	345.30	+27.3%	272.00	380.00	272.00	15,94,053
Mar 2024	271.35	−10.9%	306.00	310.00	245.25	6,22,116
Feb 2024	304.50	−2.6%	314.30	342.90	291.20	5,57,937
Jan 2024	312.70	−5.7%	331.55	354.40	308.35	8,84,498
Dec 2023	331.55	+15.0%	286.00	334.00	283.10	9,46,538
Nov 2023	288.40	−1.3%	292.30	312.40	286.05	3,09,662
Oct 2023	292.30	−6.2%	311.55	337.20	269.95	6,81,587
Sep 2023	311.55	−7.6%	338.15	369.80	309.90	8,99,026
Aug 2023	337.20	+0.7%	335.30	365.00	302.00	17,75,556
Jul 2023	334.85	+6.7%	312.00	340.00	296.10	9,05,303
Jun 2023	313.75	+27.9%	249.70	346.80	240.10	20,47,404
May 2023	245.40	−15.1%	288.70	307.30	245.00	4,26,880
Apr 2023	289.15	+21.0%	244.00	296.35	237.80	3,34,812
Mar 2023	238.90	−3.1%	244.70	289.90	235.85	4,72,293
Feb 2023	246.50	−13.1%	285.50	298.40	228.25	3,82,421
Jan 2023	283.60	+4.5%	277.90	316.55	248.10	5,02,932
Dec 2022	271.50	−10.2%	305.00	312.00	250.00	4,04,910
Nov 2022	302.20	−17.8%	368.00	378.00	286.15	5,68,884
Oct 2022	367.60	−5.1%	385.25	394.45	365.05	1,99,998
Sep 2022	387.45	+1.8%	384.00	454.20	369.20	9,54,951
Aug 2022	380.75	+5.6%	364.00	401.15	353.65	3,73,875
Jul 2022	360.70	−0.8%	355.15	378.55	330.90	1,78,968
Jun 2022	363.45	−4.8%	371.10	393.00	314.00	3,75,061
May 2022	381.65	−13.5%	440.00	479.45	308.95	9,17,789
Apr 2022	441.15	+21.4%	369.00	468.70	362.05	16,43,205
Mar 2022	363.30	+5.8%	345.00	402.70	310.00	5,37,420
Feb 2022	343.45	−6.6%	367.90	413.75	329.85	7,63,689
Jan 2022	367.90	+10.6%	332.75	399.00	313.65	6,30,628
Dec 2021	332.75	+8.4%	310.90	349.90	294.55	2,31,918
Nov 2021BSE close	307.10	−12.2%	360.00	361.55	296.10	3,88,766
Oct 2021BSE close	349.65	+8.7%	315.40	421.00	313.30	9,11,302
Sep 2021BSE close	321.60	−1.5%	336.85	356.45	303.60	3,24,811
Aug 2021BSE close	326.55	−8.3%	361.00	385.95	276.05	7,23,839
Jul 2021BSE close	356.15	+8.0%	335.00	398.70	328.20	6,54,282
Jun 2021BSE close	329.85	−1.3%	340.00	362.00	305.90	7,34,864
May 2021BSE close	334.30	+5.5%	316.00	364.40	302.50	5,79,412
Apr 2021BSE close	316.80	−0.4%	327.85	356.00	277.00	8,82,381
Mar 2021BSE close	318.15	+9.2%	295.95	434.35	284.00	16,24,083
Feb 2021BSE close	291.35	+52.1%	187.00	322.95	176.00	12,65,406
Jan 2021BSE close	191.55	−7.2%	209.35	225.00	176.40	5,85,853
Dec 2020BSE close	206.35	+38.4%	148.00	224.70	147.70	9,47,743
Nov 2020BSE close	149.15	+10.9%	134.05	159.80	129.10	2,69,289
Oct 2020BSE close	134.45	−12.6%	154.00	158.00	129.30	78,716
Sep 2020BSE close	153.90	−2.9%	151.00	168.75	144.50	2,37,968
Aug 2020BSE close	158.50	+32.4%	118.00	178.00	117.00	8,94,659
Jul 2020BSE close	119.75	+48.9%	82.80	131.55	77.55	10,74,868
Jun 2020BSE close	80.45	+13.9%	73.75	90.00	71.50	1,87,607
May 2020BSE close	70.65	−9.5%	78.05	80.35	65.50	1,45,649
Apr 2020BSE close	78.05	+15.4%	67.50	88.65	62.00	1,27,898
Mar 2020BSE close	67.65	−37.8%	109.35	109.80	52.05	2,31,898
Feb 2020BSE close	108.75	−11.6%	123.00	127.00	99.00	1,65,214
Jan 2020BSE close	123.00	+14.3%	107.90	125.00	106.10	2,87,344
Dec 2019BSE close	107.60	+1.3%	108.85	115.00	90.10	2,10,635
Nov 2019BSE close	106.20	0.0%	106.00	112.00	98.90	2,24,811
Oct 2019BSE close	106.15	−10.8%	121.90	127.95	105.20	1,84,775
Sep 2019BSE close	119.00	−1.5%	122.70	141.00	117.00	1,28,734
Aug 2019BSE close	120.80	−16.4%	144.65	167.00	115.20	1,85,710
Jul 2019BSE close	144.50	−1.0%	141.25	174.00	128.50	1,87,790
Jun 2019BSE close	145.95	−11.5%	162.50	174.00	140.45	2,71,015
May 2019BSE close	164.90	+20.5%	137.00	195.40	126.05	3,64,523
Apr 2019BSE close	136.80	−6.8%	146.65	149.95	133.60	86,781
Mar 2019BSE close	146.75	+11.1%	133.40	152.50	132.55	1,59,694
Feb 2019BSE close	132.10	+2.6%	128.10	137.00	118.00	1,81,745
Jan 2019BSE close	128.75	−2.9%	133.00	159.70	120.00	2,79,359
Dec 2018BSE close	132.55	−2.1%	136.00	145.00	125.55	2,14,067
Nov 2018BSE close	135.45	−7.2%	147.75	165.10	131.10	5,33,447
Oct 2018BSE close	146.00	−11.9%	157.40	170.00	135.30	5,16,265
Sep 2018BSE close	165.65	+11.4%	150.00	209.90	141.60	21,79,461
Aug 2018BSE close	148.75	+31.3%	118.95	179.15	106.05	26,75,544
Jul 2018BSE close	113.25	+8.7%	104.80	116.50	102.00	3,32,902
Jun 2018BSE close	104.20	+3.1%	100.50	113.85	92.15	3,07,171
May 2018BSE close	101.05	+0.2%	100.20	110.50	95.20	2,84,373
Apr 2018BSE close	100.80	+6.3%	98.10	110.95	97.25	4,03,865
Mar 2018BSE close	94.85	−10.3%	107.50	111.80	93.30	4,15,859
Feb 2018BSE close	105.75	−0.9%	109.45	110.00	97.00	5,09,824
Jan 2018BSE close	106.70	−10.1%	120.60	126.00	105.15	6,23,341
Dec 2017BSE close	118.65	+2.8%	115.45	123.40	108.00	5,65,512
Nov 2017BSE close	115.45	−14.4%	136.70	141.35	108.00	5,46,455
Oct 2017BSE close	134.80	+11.5%	122.00	135.45	114.00	5,65,342
Sep 2017BSE close	120.90	+6.5%	113.50	148.00	108.50	8,61,692
Aug 2017BSE close	113.50	−5.1%	120.10	123.70	99.95	5,37,757
Jul 2017BSE close	119.65	−0.9%	124.20	141.40	116.40	6,50,158
Jun 2017BSE close	120.70	+13.7%	109.50	138.90	103.75	9,57,454
May 2017BSE close	106.15	+5.3%	101.00	114.00	99.00	7,26,207
Apr 2017BSE close	100.80	+5.5%	97.75	106.40	95.00	5,73,725
Mar 2017BSE close	95.50	−5.5%	101.10	107.30	90.55	7,72,388
Feb 2017BSE close	101.05	−5.0%	107.30	114.60	94.25	7,06,039
Jan 2017BSE close	106.35	−7.0%	114.50	129.90	105.20	9,47,235
Dec 2016BSE close	114.30	+14.5%	101.00	124.80	89.30	11,05,392
Nov 2016BSE close	99.80	−8.8%	110.00	110.00	77.50	7,91,498
Oct 2016BSE close	109.45	+39.3%	77.50	114.80	77.50	17,43,946
Sep 2016BSE close	78.55	+4.7%	75.00	84.00	67.50	11,62,257
Aug 2016BSE close	75.05	+10.0%	66.50	78.80	66.00	8,89,502
Jul 2016BSE close	68.20	+5.7%	66.95	77.00	62.00	7,76,869
Jun 2016BSE close	64.55	+8.5%	60.00	72.70	56.20	7,72,654
May 2016BSE close	59.50	−17.5%	74.75	77.75	56.25	4,82,502
Apr 2016BSE close	72.15	+26.5%	59.00	72.50	59.00	3,25,340
Mar 2016BSE close	57.05	+30.0%	44.00	62.30	43.30	4,43,889
Feb 2016BSE close	43.90	−40.1%	78.85	78.85	41.40	11,65,028
Jan 2016BSE close	73.25	−14.5%	88.80	99.00	68.40	10,00,672
Dec 2015BSE close	85.65	+16.9%	76.00	85.65	68.20	8,41,618
Nov 2015BSE close	73.25	+18.1%	62.50	79.65	53.65	7,93,055
Oct 2015BSE close	62.00	+15.8%	54.00	69.60	53.00	12,10,958
Sep 2015BSE close	53.55	+21.7%	43.00	54.75	37.20	7,66,777
Aug 2015BSE close	44.00	−7.4%	48.85	57.60	42.15	13,21,263
Jul 2015BSE close	47.50	+64.4%	30.30	50.55	30.30	29,65,472
Jun 2015BSE close	28.90	+70.5%	17.75	28.90	17.75	18,51,307
May 2015BSE close	16.95	+1.8%	17.00	18.45	15.80	1,57,111
Apr 2015BSE close	16.65	+5.7%	16.50	18.50	15.95	1,56,924
Mar 2015BSE close	15.75	+1.0%	15.90	16.50	12.90	2,78,275
Feb 2015BSE close	15.60	−12.1%	17.30	18.50	14.60	2,77,814
Jan 2015BSE close	17.75	−1.1%	18.00	20.90	16.00	1,90,538
Dec 2014BSE close	17.95	−4.8%	19.50	20.55	16.45	2,54,572
Nov 2014BSE close	18.85	−15.7%	22.50	25.20	18.50	4,76,379
Oct 2014BSE close	22.35	−4.0%	23.05	24.30	21.60	2,69,509
Sep 2014BSE close	23.27	+31.6%	18.56	28.30	18.56	16,77,489
Aug 2014BSE close	17.68	+54.5%	10.88	17.68	10.42	7,79,535
Jul 2014BSE close	11.44	−0.2%	11.65	12.50	10.37	1,03,610
Jun 2014BSE close	11.46	−3.1%	11.90	13.49	11.35	3,09,564
May 2014BSE close	11.83	+19.0%	9.55	11.83	8.50	2,32,512
Apr 2014BSE close	9.94	+2.7%	9.20	11.13	9.20	1,02,485
Mar 2014BSE close	9.68	+14.6%	8.35	9.68	7.29	1,37,230
Feb 2014BSE close	8.45	+2.2%	8.39	9.20	8.00	37,743
Jan 2014BSE close	8.27	−4.8%	9.10	10.00	8.00	38,936
Dec 2013BSE close	8.69	−4.0%	8.74	9.00	7.61	79,337
Nov 2013BSE close	9.05	+9.0%	7.91	9.18	7.91	1,04,550
Oct 2013BSE close	8.30	+13.7%	7.41	8.50	7.27	43,425
Sep 2013BSE close	7.30	−18.3%	8.99	9.35	7.26	19,488
Aug 2013BSE close	8.94	+17.6%	7.23	10.00	6.20	42,275
Jul 2013BSE close	7.60	−5.2%	8.05	8.72	7.40	42,987
Jun 2013BSE close	8.02	−10.9%	9.35	9.70	7.25	1,29,790
May 2013BSE close	9.00	+12.5%	8.01	9.73	7.35	70,144
Apr 2013BSE close	8.00	+6.7%	7.03	8.85	6.76	1,43,841
Mar 2013BSE close	7.50	−5.7%	8.00	8.24	6.42	79,177
Feb 2013BSE close	7.95	−20.3%	10.47	10.47	7.45	1,02,270
Jan 2013BSE close	9.98	+37.7%	7.11	10.50	7.10	3,45,537
Dec 2012BSE close	7.25	−4.2%	7.25	7.80	6.96	89,325
Nov 2012BSE close	7.57	+5.1%	7.20	7.82	6.91	72,694
Oct 2012BSE close	7.20	+2.1%	7.06	7.69	6.75	83,661
Sep 2012BSE close	7.05	−1.7%	6.98	8.75	6.72	59,853
Aug 2012BSE close	7.17	−5.4%	6.78	8.25	6.70	72,024
Jul 2012BSE close	7.58	+5.7%	7.25	9.30	7.00	44,005
Jun 2012BSE close	7.17	−9.2%	7.94	8.37	6.51	62,778
May 2012BSE close	7.90	−1.1%	7.75	8.50	6.01	1,63,048
Apr 2012BSE close	7.99	+6.5%	7.50	9.59	7.01	70,673
Mar 2012BSE close	7.50	−16.9%	8.07	9.72	7.32	4,49,362
Feb 2012BSE close	9.03	−1.8%	9.20	10.10	8.26	1,32,796
Jan 2012BSE close	9.20	+31.1%	7.40	10.25	6.90	1,07,338
Dec 2011BSE close	7.02	−21.9%	8.78	10.24	6.65	1,31,537
Nov 2011BSE close	8.99	−19.6%	11.38	12.45	8.99	1,77,087
Oct 2011BSE close	11.18	+2.7%	11.15	11.30	10.15	46,497
Sep 2011BSE close	10.89	+1.9%	10.41	11.95	10.00	59,252
Aug 2011BSE close	10.69	−17.9%	13.85	13.85	10.00	1,48,316
Jul 2011BSE close	13.02	−6.9%	13.41	14.14	12.52	1,01,809
Jun 2011BSE close	13.99	−1.7%	13.70	15.80	12.06	1,28,631
May 2011BSE close	14.23	+13.8%	12.05	14.99	11.61	1,58,045
Apr 2011BSE close	12.50	+19.5%	10.00	13.00	10.00	1,79,809
Mar 2011BSE close	10.46	−12.4%	12.00	14.00	8.68	5,25,343
Feb 2011BSE close	11.94	−11.9%	13.60	15.30	10.55	3,14,671
Jan 2011BSE close	13.55	−19.6%	16.15	16.75	13.25	1,17,765
Dec 2010BSE close	16.85	+0.3%	17.00	18.90	15.05	3,30,694
Nov 2010BSE close	16.80	−1.2%	17.50	21.60	16.05	10,19,329
Oct 2010BSE close	17.00	−7.1%	19.10	19.65	15.50	16,23,893
Sep 2010BSE close	18.30	−2.9%	18.05	20.40	15.75	10,38,171
Aug 2010BSE close	18.85	+45.0%	13.65	20.90	13.65	20,45,610
Jul 2010BSE close	13.00	−12.0%	14.57	15.50	13.00	5,29,268
Jun 2010BSE close	14.77	+5.6%	13.31	15.65	13.00	2,63,360
May 2010BSE close	13.99	−1.8%	14.90	14.96	12.12	1,74,645
Apr 2010BSE close	14.25	+5.6%	13.70	18.19	12.45	9,69,001
Mar 2010BSE close	13.50	+42.1%	9.20	14.50	9.20	4,28,683
Feb 2010BSE close	9.50	−3.3%	9.34	11.92	9.01	2,26,888
Jan 2010BSE close	9.82	+11.5%	8.87	14.08	8.38	8,56,024
Dec 2009BSE close	8.81	+18.9%	7.61	9.13	7.61	3,30,638
Nov 2009BSE close	7.41	+31.2%	5.80	9.50	5.21	11,08,221
Oct 2009BSE close	5.65	−19.4%	7.25	7.49	5.45	2,61,408
Sep 2009BSE close	7.01	+17.4%	5.91	7.50	5.63	1,83,334
Aug 2009BSE close	5.97	−2.6%	5.80	6.20	5.30	1,75,022
Jul 2009BSE close	6.13	−10.9%	6.70	7.22	5.15	1,09,150
Jun 2009BSE close	6.88	−11.8%	8.19	9.79	6.20	4,51,243
May 2009BSE close	7.80	+27.9%	6.40	7.80	5.58	2,68,692
Apr 2009BSE close	6.10	+51.0%	4.24	8.43	4.10	1,73,547
Mar 2009BSE close	4.04	−15.7%	4.50	4.78	3.56	83,264
Feb 2009BSE close	4.79	−8.8%	5.25	6.19	4.00	60,425
Jan 2009BSE close	5.25	−18.9%	6.10	7.75	5.11	83,067
Dec 2008BSE close	6.47	+25.6%	5.34	7.00	4.41	1,12,652
Nov 2008BSE close	5.15	−21.9%	6.05	8.60	5.00	92,266
Oct 2008BSE close	6.59	−31.7%	10.42	10.44	5.53	1,06,753
Sep 2008BSE close	9.65	−22.8%	12.15	13.38	8.06	1,08,557
Aug 2008BSE close	12.50	+0.4%	13.00	15.34	12.15	1,00,118
Jul 2008BSE close	12.45	−8.8%	14.00	14.00	11.30	1,36,631
Jun 2008BSE close	13.65	−19.5%	17.00	18.40	13.65	1,89,439
May 2008BSE close	16.95	+1.6%	17.10	20.35	15.75	3,52,336
Apr 2008BSE close	16.69	+46.4%	12.34	18.53	11.01	3,59,354
Mar 2008BSE close	11.40	−32.7%	16.15	16.85	9.90	2,50,801
Feb 2008BSE close	16.95	+8.7%	15.00	19.45	15.00	2,01,617
Jan 2008BSE close	15.60	−36.8%	25.90	28.50	15.40	11,44,373
Dec 2007BSE close	24.70	+5.3%	24.60	24.70	20.35	9,22,620
Nov 2007BSE close	23.45	+19.9%	18.70	26.70	18.70	8,52,378
Oct 2007BSE close	19.56	+31.2%	15.65	29.44	15.65	33,54,006
Sep 2007BSE close	14.91	+25.7%	12.45	14.91	11.65	5,04,242
Aug 2007BSE close	11.86	+4.5%	11.00	12.10	10.25	2,88,298
Jul 2007BSE close	11.35	+22.4%	10.17	12.80	8.94	5,77,320
Jun 2007BSE close	9.27	−2.2%	10.19	10.80	8.50	1,60,926
May 2007BSE close	9.48	−4.8%	10.39	10.80	9.01	1,19,419
Apr 2007BSE close	9.96	−3.1%	10.50	10.94	9.60	1,66,880
Mar 2007BSE close	10.28	−8.5%	11.05	12.00	9.33	3,35,694
Feb 2007BSE close	11.23	−5.6%	12.16	13.50	10.70	5,01,163
Jan 2007BSE close	11.89	–	11.05	13.40	10.58	4,21,593

₹ 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	296.70	297.75	235.80	254.10	259.23	4,21,619	32.5%
29 Oct 2026	297.00	299.15	292.35	294.70	295.17	40,184	47.5%
28 Oct 2026	292.00	301.50	288.25	297.90	294.59	62,278	44.8%
27 Oct 2026	284.00	296.00	284.00	292.80	292.58	81,197	52.7%
26 Oct 2026	285.00	296.05	283.70	288.35	290.41	1,48,952	30.5%
23 Oct 2026	299.95	299.95	279.40	288.95	286.15	1,45,098	35.3%
22 Oct 2026	280.05	300.80	275.00	295.80	293.48	3,09,559	35.0%
21 Oct 2026	295.80	295.80	279.00	283.50	285.39	1,02,035	46.5%
19 Oct 2026	317.00	317.00	292.00	294.65	302.16	1,55,755	57.6%
16 Oct 2026	320.05	329.20	315.10	317.50	323.02	80,581	37.9%
15 Oct 2026	340.65	340.65	316.75	318.30	325.02	87,081	46.8%
14 Oct 2026	342.20	349.20	335.00	338.35	339.46	1,01,219	53.7%
13 Oct 2026	360.00	364.00	337.65	342.20	345.92	2,69,030	32.9%
12 Oct 2026	336.80	365.45	336.80	357.25	356.09	5,81,178	31.5%
9 Oct 2026	342.00	347.95	328.80	332.70	334.97	1,36,035	36.4%
8 Oct 2026	356.05	360.00	334.00	337.10	342.46	2,51,316	45.9%
7 Oct 2026	352.25	364.30	348.15	356.05	356.65	3,73,447	36.6%
6 Oct 2026	323.30	374.15	323.00	355.80	356.98	29,42,524	11.2%
5 Oct 2026	307.30	329.40	306.00	319.10	320.66	2,17,114	47.3%
1 Oct 2026	313.30	319.00	300.55	308.70	308.88	1,97,626	41.6%
30 Sep 2026	317.00	324.00	308.35	311.70	318.38	2,50,289	40.0%
29 Sep 2026	305.45	319.90	300.00	314.45	313.08	2,63,536	45.9%

Prices in ₹ per share as traded, not adjusted.