Elantas Beck India share price history

NSE: ELANTASBSE: 500123Chemicals & PetrochemicalsSmall Cap

Elantas Beck India Limited · Face value ₹10 · Listed Sep 1989

₹12,704.00₹125.00 (0.99%)BSE ₹12,696.25

Share price at the NSE close on 28 Oct 2026. Previous close ₹12,579.00.

28 Oct: open ₹12,899.00, high ₹12,903.00, low ₹12,511.00

52-week range of BSE trades to 28 Oct 2026

₹7,111.00Low, 23 Mar 2026₹14,898.25High, 15 Sep 2026

Next results date: the board meets on 28 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹10,071 Cr663rd largest listed
P/E: 56.72
P/B: 9.12
Dividend yield: 0.06%
ROE: 17.4%
ROCE: 17.6%
Debt to equity: 0.00
Volume, NSE: 2,21034.8% delivered

Elantas Beck India share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Elantas Beck India's share price is on record from 2 Jan 2007, when it closed at ₹421.75, to 28 Oct 2026. Its highest close was ₹14,793.00 on 21 Sep 2026 and its lowest ₹150.65 on 19 Jan 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 farBSE close	12,704.00	+32.7%	14,793.00	7,414.25	9,599.95	15,150.00	7,111.00	4,54,287
2025BSE close	9,573.45	−25.1%	14,006.75	8,242.30	12,800.30	14,250.00	8,149.95	2,10,315
2024BSE close	12,778.95	+50.5%	14,493.35	7,829.15	8,599.90	14,980.00	7,601.05	2,16,868
2023BSE close	8,493.80	+95.3%	8,493.80	4,176.70	4,343.95	8,599.80	4,076.05	2,12,347
2022BSE close	4,348.20	+18.3%	4,522.05	3,244.60	3,689.95	5,044.40	2,851.25	4,02,008
2021BSE close	3,674.75	+33.4%	4,234.90	2,765.80	2,711.00	4,376.80	2,710.00	3,44,556
2020BSE close	2,755.30	+11.5%	3,175.85	1,648.90	2,480.00	3,199.00	1,580.00	8,21,295
2019BSE close	2,471.65	+9.8%	2,592.65	1,904.00	2,250.00	2,620.00	1,899.00	4,47,679
2018BSE close	2,251.85	+0.1%	2,377.45	1,756.50	2,107.00	2,395.00	1,725.25	3,88,225
2017BSE close	2,249.75	+23.7%	2,274.90	1,746.45	1,818.95	2,298.80	1,726.00	3,62,251
2016BSE close	1,818.05	+17.8%	1,822.60	1,171.50	1,569.00	1,849.95	1,160.00	6,26,605
2015BSE close	1,543.50	+56.1%	1,543.50	994.00	981.50	1,571.00	970.50	10,39,092
2014BSE close	988.80	+77.2%	1,084.60	470.00	556.00	1,118.00	469.00	22,48,668
2013BSE close	558.10	−52.2%	1,184.60	360.05	1,180.00	1,205.00	356.95	21,52,000
2012BSE close	1,167.10	−18.9%	2,373.65	1,099.75	1,425.00	2,599.95	1,090.10	2,75,976
2011BSE close	1,438.40	+68.5%	1,980.75	752.10	870.00	2,024.80	746.00	3,79,071
2010BSE close	853.45	+80.7%	859.00	378.00	470.15	924.00	370.25	17,31,201
2009BSE close	472.40	+194.5%	492.75	150.65	160.00	505.00	144.55	8,61,462
2008BSE close	160.40	−59.0%	455.90	153.00	408.95	488.00	153.00	1,43,393
2007BSE close	391.00	–	494.10	288.00	385.00	505.35	285.00	3,52,680

₹ 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	12,704.00	−8.2%	13,836.00	14,202.00	11,858.00	44,201
Sep 2026	13,839.00	+19.3%	11,625.00	15,150.00	11,130.00	1,11,966
Aug 2026	11,604.50	+23.8%	9,497.00	13,200.00	9,497.00	1,23,041
Jul 2026	9,370.00	−12.6%	10,680.00	10,817.00	9,151.00	18,395
Jun 2026	10,724.00	+15.9%	9,195.50	10,965.00	9,016.50	33,732
May 2026	9,252.50	−3.7%	9,620.00	10,150.00	8,900.00	17,321
Apr 2026BSE close	9,611.30	+17.2%	8,251.05	10,103.00	8,133.00	21,683
Mar 2026BSE close	8,202.50	−8.6%	8,973.90	8,974.65	7,111.00	43,313
Feb 2026BSE close	8,974.65	+9.5%	8,200.00	9,700.00	7,771.95	22,359
Jan 2026BSE close	8,198.80	−14.4%	9,599.95	9,600.00	8,025.00	18,276
Dec 2025BSE close	9,573.45	−1.4%	9,719.45	9,899.00	8,800.00	16,637
Nov 2025BSE close	9,713.90	+1.2%	9,601.00	10,355.00	9,152.00	15,223
Oct 2025BSE close	9,600.05	−2.0%	9,725.10	10,585.00	9,410.00	12,438
Sep 2025BSE close	9,799.95	−11.4%	11,057.60	11,159.00	9,366.75	12,944
Aug 2025BSE close	11,057.55	−9.7%	12,300.00	12,300.00	10,055.00	8,085
Jul 2025BSE close	12,248.00	−3.6%	12,783.95	14,250.00	11,351.00	16,932
Jun 2025BSE close	12,704.70	+30.7%	9,790.85	13,045.00	9,580.00	50,639
May 2025BSE close	9,720.15	+0.5%	9,665.00	9,806.05	8,630.00	9,214
Apr 2025BSE close	9,676.45	−0.6%	9,767.90	10,525.00	9,100.00	11,070
Mar 2025BSE close	9,733.65	+15.8%	8,799.85	10,496.95	8,199.95	29,760
Feb 2025BSE close	8,406.65	−16.7%	10,243.20	10,499.95	8,149.95	11,679
Jan 2025BSE close	10,093.30	−21.0%	12,800.30	13,005.00	9,451.10	15,694
Dec 2024BSE close	12,778.95	−1.1%	13,001.55	13,700.00	12,415.00	19,976
Nov 2024BSE close	12,925.35	−4.0%	13,775.00	14,283.50	12,400.00	6,432
Oct 2024BSE close	13,458.30	+12.1%	12,053.10	14,980.00	12,053.10	30,555
Sep 2024BSE close	12,007.40	−0.1%	12,100.05	12,365.50	11,505.05	14,220
Aug 2024BSE close	12,022.90	−3.4%	12,728.95	12,994.00	10,650.00	20,168
Jul 2024BSE close	12,447.00	+7.6%	11,745.00	12,998.00	10,250.00	28,946
Jun 2024BSE close	11,570.20	−0.8%	11,355.00	12,947.95	10,207.10	16,580
May 2024BSE close	11,664.65	+2.3%	11,749.00	12,299.00	9,752.00	20,614
Apr 2024BSE close	11,400.75	+28.2%	9,099.90	11,700.00	8,574.50	19,755
Mar 2024BSE close	8,889.80	+4.4%	8,500.05	9,324.95	7,601.05	9,700
Feb 2024BSE close	8,518.00	+3.9%	8,349.90	8,900.00	7,700.05	15,447
Jan 2024BSE close	8,201.50	−3.4%	8,599.90	8,674.95	8,050.10	14,475
Dec 2023BSE close	8,493.80	+8.4%	7,780.05	8,599.80	6,445.00	14,001
Nov 2023BSE close	7,838.60	−0.1%	7,899.95	8,035.00	7,510.00	12,787
Oct 2023BSE close	7,849.10	+2.1%	7,688.90	8,200.00	7,200.00	12,057
Sep 2023BSE close	7,688.95	+7.7%	7,282.85	7,729.75	6,980.00	12,620
Aug 2023BSE close	7,140.05	+12.4%	6,398.95	8,250.00	6,293.05	42,736
Jul 2023BSE close	6,352.70	−1.2%	6,498.55	6,582.80	5,890.00	14,706
Jun 2023BSE close	6,427.75	+8.0%	5,948.90	6,649.00	5,801.55	12,770
May 2023BSE close	5,949.10	+11.9%	5,399.00	6,190.00	5,302.00	26,819
Apr 2023BSE close	5,314.15	+5.5%	5,036.35	5,400.00	4,885.40	13,547
Mar 2023BSE close	5,036.30	−1.3%	5,148.95	5,180.00	4,745.00	12,923
Feb 2023BSE close	5,103.55	+12.1%	4,525.05	5,175.00	4,201.00	21,415
Jan 2023BSE close	4,550.90	+4.7%	4,343.95	5,011.00	4,076.05	15,966
Dec 2022BSE close	4,348.20	+6.2%	4,164.10	4,500.00	4,029.00	2,28,242
Nov 2022BSE close	4,096.00	−2.4%	4,215.00	4,241.10	4,020.00	4,564
Oct 2022BSE close	4,197.80	+1.6%	4,100.05	4,245.00	3,653.00	15,829
Sep 2022BSE close	4,131.65	−6.3%	4,400.00	5,044.40	3,960.00	16,792
Aug 2022BSE close	4,408.20	+6.9%	4,194.20	4,487.00	4,009.00	18,327
Jul 2022BSE close	4,123.70	+3.3%	3,990.15	4,410.00	3,853.20	15,300
Jun 2022BSE close	3,990.60	+1.2%	3,910.05	4,038.00	3,548.60	5,556
May 2022BSE close	3,943.60	+4.0%	3,874.00	4,000.00	3,599.95	19,187
Apr 2022BSE close	3,793.60	+10.3%	3,490.00	3,880.00	3,399.50	29,833
Mar 2022BSE close	3,439.20	−3.4%	3,619.90	3,619.90	3,150.00	16,363
Feb 2022BSE close	3,561.80	−2.3%	3,674.80	3,699.90	3,218.00	17,882
Jan 2022BSE close	3,645.05	−0.8%	3,689.95	3,765.65	2,851.25	14,133
Dec 2021BSE close	3,674.75	+5.0%	3,525.00	3,700.00	3,444.85	29,544
Nov 2021BSE close	3,500.25	−6.0%	3,650.10	3,800.00	3,366.00	20,724
Oct 2021BSE close	3,725.00	−0.8%	3,789.90	3,869.00	3,550.00	14,957
Sep 2021BSE close	3,755.70	−3.3%	3,900.05	4,045.00	3,560.00	11,159
Aug 2021BSE close	3,885.65	−1.8%	3,957.35	4,049.00	3,450.00	21,550
Jul 2021BSE close	3,957.30	+6.4%	3,730.00	4,376.80	3,650.00	26,166
Jun 2021BSE close	3,719.85	+0.1%	3,747.00	3,795.30	3,525.05	28,075
May 2021BSE close	3,714.60	+6.6%	3,543.95	3,797.60	3,377.10	33,680
Apr 2021BSE close	3,483.65	+3.3%	3,386.00	3,769.95	3,300.00	21,329
Mar 2021BSE close	3,373.70	+2.0%	3,390.00	4,025.70	3,205.00	44,089
Feb 2021BSE close	3,306.10	+19.5%	2,765.00	3,400.00	2,725.00	57,517
Jan 2021BSE close	2,765.80	+0.4%	2,711.00	3,180.00	2,710.00	35,766
Dec 2020BSE close	2,755.30	+9.2%	2,528.00	2,810.00	2,455.00	33,962
Nov 2020BSE close	2,522.50	+15.5%	2,225.00	2,556.80	2,150.00	1,68,048
Oct 2020BSE close	2,184.00	−15.6%	2,561.00	2,650.00	1,897.00	17,560
Sep 2020BSE close	2,588.55	+4.7%	2,473.00	2,700.00	2,401.00	1,27,207
Aug 2020BSE close	2,473.20	+14.2%	2,135.00	2,660.00	2,135.00	50,783
Jul 2020BSE close	2,166.05	−4.6%	2,260.00	2,309.00	2,101.00	25,919
Jun 2020BSE close	2,269.40	−1.8%	2,400.00	2,545.00	2,185.00	32,314
May 2020BSE close	2,311.95	−2.6%	2,246.00	2,349.95	2,100.00	9,166
Apr 2020BSE close	2,373.90	+9.9%	2,100.00	2,475.00	2,050.00	12,127
Mar 2020BSE close	2,160.80	−10.7%	2,418.90	2,560.00	1,580.00	2,61,146
Feb 2020BSE close	2,418.90	−17.1%	2,920.00	3,199.00	2,380.00	44,236
Jan 2020BSE close	2,918.35	+18.1%	2,480.00	2,970.00	2,413.10	38,827
Dec 2019BSE close	2,471.65	+7.5%	2,295.00	2,489.00	2,136.00	29,601
Nov 2019BSE close	2,299.95	−9.9%	2,600.00	2,600.00	2,250.00	52,067
Oct 2019BSE close	2,552.85	−1.5%	2,535.55	2,599.95	2,325.00	17,521
Sep 2019BSE close	2,592.65	+25.0%	2,105.10	2,620.00	1,900.55	33,378
Aug 2019BSE close	2,073.85	+0.9%	2,003.05	2,184.00	1,899.00	23,676
Jul 2019BSE close	2,055.65	−0.5%	2,075.00	2,150.00	1,970.00	1,12,249
Jun 2019BSE close	2,066.40	−6.2%	2,200.00	2,250.00	1,999.95	9,038
May 2019BSE close	2,202.55	−4.5%	2,315.00	2,320.00	2,115.00	15,542
Apr 2019BSE close	2,306.40	−3.7%	2,360.00	2,410.00	2,240.00	10,429
Mar 2019BSE close	2,395.00	+7.1%	2,220.00	2,455.00	2,195.95	95,029
Feb 2019BSE close	2,235.70	−1.8%	2,210.00	2,275.00	2,000.00	8,937
Jan 2019BSE close	2,276.45	+1.1%	2,250.00	2,450.00	2,186.00	40,212
Dec 2018BSE close	2,251.85	+22.7%	1,849.00	2,279.80	1,810.00	23,427
Nov 2018BSE close	1,834.75	−4.7%	1,884.00	1,884.00	1,725.25	55,202
Oct 2018BSE close	1,924.75	−0.4%	1,915.05	1,976.35	1,840.00	11,891
Sep 2018BSE close	1,932.65	−7.8%	2,099.80	2,188.00	1,928.00	40,888
Aug 2018BSE close	2,097.10	+3.3%	2,048.95	2,099.80	1,970.10	40,268
Jul 2018BSE close	2,030.00	−2.6%	2,075.00	2,099.80	1,985.00	16,414
Jun 2018BSE close	2,085.25	+4.7%	2,000.00	2,122.00	1,927.65	16,119
May 2018BSE close	1,991.05	−15.7%	2,350.00	2,350.00	1,985.00	11,017
Apr 2018BSE close	2,360.70	+15.6%	2,099.00	2,395.00	2,070.05	11,483
Mar 2018BSE close	2,041.75	+0.6%	2,050.00	2,100.05	2,000.00	69,588
Feb 2018BSE close	2,030.45	−10.3%	2,299.95	2,300.05	1,899.95	12,296
Jan 2018BSE close	2,262.70	+0.6%	2,107.00	2,395.00	2,100.00	79,632
Dec 2017BSE close	2,249.75	+18.4%	1,900.55	2,298.80	1,880.00	31,443
Nov 2017BSE close	1,900.10	−4.7%	2,000.00	2,050.00	1,895.00	23,712
Oct 2017BSE close	1,993.85	+0.5%	1,990.00	2,056.25	1,910.90	39,065
Sep 2017BSE close	1,984.20	+0.4%	1,960.00	2,138.85	1,910.90	37,076
Aug 2017BSE close	1,976.85	+8.9%	1,819.00	1,999.00	1,769.00	38,798
Jul 2017BSE close	1,814.90	−7.0%	1,940.00	2,149.95	1,800.00	31,434
Jun 2017BSE close	1,952.25	+1.7%	1,920.00	2,165.00	1,875.00	20,499
May 2017BSE close	1,920.55	−3.0%	2,000.00	2,211.00	1,888.00	31,608
Apr 2017BSE close	1,980.65	+2.6%	1,910.00	2,106.00	1,851.00	30,289
Mar 2017BSE close	1,930.20	+9.1%	1,769.00	1,980.00	1,769.00	34,136
Feb 2017BSE close	1,770.00	+1.3%	1,791.95	1,868.80	1,726.00	18,375
Jan 2017BSE close	1,746.45	−3.9%	1,818.95	1,879.00	1,736.00	25,816
Dec 2016BSE close	1,818.05	+8.2%	1,702.45	1,847.75	1,551.10	37,620
Nov 2016BSE close	1,680.25	−5.9%	1,794.00	1,849.00	1,580.25	53,079
Oct 2016BSE close	1,785.85	+8.0%	1,688.00	1,800.00	1,620.00	41,222
Sep 2016BSE close	1,653.35	+0.8%	1,640.60	1,700.00	1,561.20	63,825
Aug 2016BSE close	1,639.95	−3.8%	1,700.00	1,703.85	1,570.00	24,024
Jul 2016BSE close	1,704.70	+3.3%	1,660.00	1,849.95	1,567.00	74,727
Jun 2016BSE close	1,650.95	+10.0%	1,505.00	1,670.00	1,421.00	58,998
May 2016BSE close	1,500.40	+11.8%	1,340.00	1,564.75	1,301.50	63,571
Apr 2016BSE close	1,342.25	+3.3%	1,300.00	1,390.00	1,262.50	39,360
Mar 2016BSE close	1,299.00	+10.2%	1,180.00	1,320.00	1,160.00	48,870
Feb 2016BSE close	1,178.25	−6.0%	1,261.50	1,320.00	1,165.00	54,373
Jan 2016BSE close	1,253.75	−18.8%	1,569.00	1,605.00	1,180.00	66,936
Dec 2015BSE close	1,543.50	+15.9%	1,331.00	1,571.00	1,307.00	74,943
Nov 2015BSE close	1,332.00	−0.7%	1,335.00	1,390.00	1,298.00	29,195
Oct 2015BSE close	1,341.50	+7.1%	1,255.00	1,525.00	1,246.00	1,21,906
Sep 2015BSE close	1,252.50	−2.5%	1,256.75	1,351.00	1,135.00	29,825
Aug 2015BSE close	1,284.75	−3.6%	1,367.00	1,497.50	1,250.00	1,59,197
Jul 2015BSE close	1,332.50	+24.9%	1,070.00	1,392.00	1,060.50	1,14,867
Jun 2015BSE close	1,067.00	−0.8%	1,076.00	1,166.00	970.50	75,255
May 2015BSE close	1,075.25	−8.2%	1,180.00	1,209.75	1,050.00	53,937
Apr 2015BSE close	1,171.75	+2.3%	1,160.00	1,311.00	1,115.25	84,727
Mar 2015BSE close	1,145.75	0.0%	1,170.00	1,218.75	1,054.00	77,328
Feb 2015BSE close	1,145.50	−2.2%	1,189.70	1,274.00	1,040.00	99,757
Jan 2015BSE close	1,171.40	+18.5%	981.50	1,235.00	981.50	1,18,155
Dec 2014BSE close	988.80	+14.3%	873.00	1,118.00	847.15	1,18,835
Nov 2014BSE close	864.85	−0.4%	875.00	904.00	816.00	56,872
Oct 2014BSE close	868.50	+2.7%	840.05	878.50	777.00	47,812
Sep 2014BSE close	845.60	−2.1%	865.00	945.00	819.90	1,21,424
Aug 2014BSE close	863.85	+28.2%	678.00	870.90	650.00	1,87,212
Jul 2014BSE close	673.95	−6.9%	723.00	765.00	671.70	93,106
Jun 2014BSE close	724.05	+15.3%	621.80	744.00	621.80	1,22,255
May 2014BSE close	628.10	+3.9%	604.40	650.15	550.10	1,99,097
Apr 2014BSE close	604.40	+3.6%	585.05	689.00	583.00	3,30,490
Mar 2014BSE close	583.30	+7.2%	554.95	598.20	513.30	6,65,137
Feb 2014BSE close	544.00	+11.4%	499.95	549.00	470.00	2,23,412
Jan 2014BSE close	488.45	−12.5%	556.00	564.80	469.00	83,016
Dec 2013BSE close	558.10	+19.5%	474.70	569.50	443.00	1,96,689
Nov 2013BSE close	467.05	−0.5%	472.95	490.80	426.00	83,826
Oct 2013BSE close	469.55	+24.5%	380.05	499.90	375.50	2,17,323
Sep 2013BSE close	377.25	−1.0%	381.00	419.80	356.95	2,09,712
Aug 2013BSE close	380.90	−3.3%	387.10	414.95	367.05	48,750
Jul 2013BSE close	393.90	−10.6%	445.00	454.60	381.20	66,671
Jun 2013BSE close	440.50	−4.0%	460.00	474.55	425.00	47,994
May 2013BSE close	458.85	−8.8%	513.50	518.50	440.00	1,79,948
Apr 2013BSE close	503.00	−19.5%	623.00	648.40	500.00	3,25,086
Mar 2013BSE close	624.90	−3.1%	646.05	658.00	615.25	1,52,709
Feb 2013BSE close	644.65	−35.5%	983.00	1,145.00	570.00	6,03,672
Jan 2013BSE close	999.05	−14.4%	1,180.00	1,205.00	980.10	19,620
Dec 2012BSE close	1,167.10	−15.0%	1,415.00	1,419.55	1,090.10	23,817
Nov 2012BSE close	1,372.45	−3.1%	1,381.10	1,475.00	1,365.00	14,620
Oct 2012BSE close	1,416.05	+0.7%	1,403.00	1,485.00	1,375.00	8,131
Sep 2012BSE close	1,406.05	−8.8%	1,536.00	1,548.00	1,381.00	11,423
Aug 2012BSE close	1,541.90	+10.2%	1,400.00	1,670.00	1,380.00	25,446
Jul 2012BSE close	1,398.85	−13.1%	1,666.20	1,689.95	1,341.10	22,651
Jun 2012BSE close	1,609.70	−12.5%	1,892.65	1,892.65	1,599.90	16,934
May 2012BSE close	1,839.25	−12.9%	2,100.00	2,150.00	1,652.00	29,023
Apr 2012BSE close	2,111.90	−1.4%	2,151.00	2,599.95	2,077.05	53,739
Mar 2012BSE close	2,140.90	+26.9%	1,700.00	2,410.00	1,675.00	46,919
Feb 2012BSE close	1,687.55	+8.3%	1,550.00	1,720.00	1,508.00	15,351
Jan 2012BSE close	1,558.70	+8.4%	1,425.00	1,670.00	1,380.00	7,922
Dec 2011BSE close	1,438.40	−18.7%	1,750.00	1,769.00	1,376.05	5,781
Nov 2011BSE close	1,769.00	−3.4%	1,815.10	1,900.00	1,700.00	12,324
Oct 2011BSE close	1,831.00	−1.1%	1,890.00	1,970.00	1,790.00	5,043
Sep 2011BSE close	1,851.35	+2.4%	1,800.00	1,930.00	1,715.00	9,393
Aug 2011BSE close	1,807.75	−7.0%	1,940.00	2,000.00	1,480.00	21,987
Jul 2011BSE close	1,944.05	+21.7%	1,608.00	2,024.80	1,552.00	59,714
Jun 2011BSE close	1,597.35	+37.1%	1,172.10	1,679.00	1,100.00	89,314
May 2011BSE close	1,165.00	−5.7%	1,232.00	1,268.00	1,151.00	12,349
Apr 2011BSE close	1,235.20	−9.0%	1,360.00	1,365.00	1,150.00	35,899
Mar 2011BSE close	1,357.00	+73.9%	805.00	1,419.00	746.00	95,838
Feb 2011BSE close	780.25	−4.9%	815.00	900.00	779.00	21,397
Jan 2011BSE close	820.15	−3.9%	870.00	878.95	805.05	10,032
Dec 2010BSE close	853.45	+5.7%	830.00	924.00	760.00	14,674
Nov 2010BSE close	807.65	+5.5%	790.00	891.25	747.25	58,060
Oct 2010BSE close	765.40	+2.5%	751.00	804.00	655.55	31,361
Sep 2010BSE close	747.00	+6.9%	708.90	804.00	685.25	46,623
Aug 2010BSE close	698.50	0.0%	700.00	735.00	626.45	52,437
Jul 2010BSE close	698.20	+2.8%	688.90	738.00	628.00	89,064
Jun 2010BSE close	679.15	+25.0%	545.00	725.00	535.00	1,93,366
May 2010BSE close	543.20	+4.6%	521.00	617.20	495.00	2,52,223
Apr 2010BSE close	519.15	+6.7%	491.00	547.85	448.00	1,35,353
Mar 2010BSE close	486.50	+13.3%	429.00	600.00	429.00	3,11,244
Feb 2010BSE close	429.45	+5.1%	410.05	446.90	385.15	1,17,667
Jan 2010BSE close	408.70	−13.5%	470.15	535.00	370.25	4,29,129
Dec 2009BSE close	472.40	−0.1%	470.25	505.00	465.15	1,20,985
Nov 2009BSE close	473.05	+1.7%	461.30	492.00	431.00	71,021
Oct 2009BSE close	465.00	+3.3%	489.90	499.90	427.00	85,594
Sep 2009BSE close	450.30	+4.9%	420.00	460.00	411.00	41,241
Aug 2009BSE close	429.25	+64.8%	269.00	465.00	250.00	4,66,567
Jul 2009BSE close	260.50	+24.6%	202.10	269.90	192.00	22,899
Jun 2009BSE close	209.00	−4.3%	204.50	241.85	195.00	10,073
May 2009BSE close	218.40	+17.7%	178.10	219.95	177.00	10,111
Apr 2009BSE close	185.60	+14.9%	167.75	197.00	157.00	10,784
Mar 2009BSE close	161.50	+1.7%	163.60	167.00	150.10	13,497
Feb 2009BSE close	158.80	−2.5%	156.00	164.70	153.00	4,551
Jan 2009BSE close	162.95	+1.6%	160.00	179.45	144.55	4,139
Dec 2008BSE close	160.40	+0.3%	160.00	174.95	153.00	6,602
Nov 2008BSE close	160.00	−12.1%	174.00	206.40	157.05	7,499
Oct 2008BSE close	182.00	−20.8%	210.05	234.00	161.40	3,797
Sep 2008BSE close	229.75	−13.6%	267.90	272.80	212.30	2,977
Aug 2008BSE close	266.00	+6.4%	242.60	281.50	242.25	2,769
Jul 2008BSE close	250.00	−3.8%	272.00	272.00	236.00	2,678
Jun 2008BSE close	260.00	+1.5%	263.90	294.70	235.95	1,823
May 2008BSE close	256.10	−5.7%	272.00	299.00	250.50	5,706
Apr 2008BSE close	271.45	+6.8%	265.00	300.00	255.00	3,905
Mar 2008BSE close	254.10	−16.7%	305.00	328.00	225.00	50,361
Feb 2008BSE close	305.00	−10.3%	353.00	354.00	286.00	22,863
Jan 2008BSE close	340.10	−13.0%	408.95	488.00	241.05	32,413
Dec 2007BSE close	391.00	+7.5%	362.00	400.00	336.00	14,031
Nov 2007BSE close	363.70	+3.6%	355.00	393.90	325.10	9,360
Oct 2007BSE close	351.00	−6.4%	370.00	385.00	285.25	15,838
Sep 2007BSE close	375.00	−2.1%	380.00	400.00	362.00	5,043
Aug 2007BSE close	382.90	−12.3%	441.75	450.00	351.00	5,393
Jul 2007BSE close	436.45	−4.8%	461.00	505.35	412.10	21,824
Jun 2007BSE close	458.40	+10.2%	405.00	498.45	396.05	40,150
May 2007BSE close	415.95	+18.7%	345.50	438.00	345.50	97,322
Apr 2007BSE close	350.50	+15.3%	291.70	400.00	285.00	16,875
Mar 2007BSE close	303.90	−14.7%	349.90	349.90	286.05	90,098
Feb 2007BSE close	356.20	−6.3%	380.00	405.90	340.00	8,669
Jan 2007BSE close	380.00	–	385.00	466.00	371.00	28,077

₹ 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
28 Oct 2026	12,899.00	12,903.00	12,511.00	12,704.00	12,682.52	2,210	34.8%
27 Oct 2026	12,999.00	12,999.00	12,370.00	12,579.00	12,745.16	1,060	46.8%
26 Oct 2026	12,101.00	12,895.00	12,002.00	12,705.00	12,653.34	1,824	44.2%
23 Oct 2026	12,868.00	13,211.00	11,858.00	12,286.00	12,255.96	5,756	51.5%
22 Oct 2026	13,142.00	13,437.00	12,900.00	13,015.00	13,144.75	1,732	41.7%
21 Oct 2026	13,551.00	13,892.00	13,024.00	13,263.00	13,251.29	1,470	42.2%
19 Oct 2026	13,990.00	14,015.00	13,302.00	13,556.00	13,670.76	3,494	43.5%
16 Oct 2026	13,841.00	14,104.00	13,802.00	14,036.00	13,973.13	964	48.1%
15 Oct 2026	14,105.00	14,105.00	13,634.00	13,792.00	13,936.45	1,543	45.0%
14 Oct 2026	13,751.00	14,202.00	13,735.00	14,011.00	13,943.65	2,958	70.0%
13 Oct 2026	13,947.00	14,000.00	13,728.00	13,911.00	13,873.87	853	56.5%
12 Oct 2026	13,880.00	13,999.00	13,683.00	13,895.00	13,901.11	3,558	38.5%
9 Oct 2026	13,736.00	13,976.00	13,312.00	13,707.00	13,702.56	2,464	29.8%
8 Oct 2026	14,022.00	14,100.00	13,330.00	13,597.00	13,762.85	1,858	30.9%
7 Oct 2026	14,000.00	14,100.00	13,821.00	14,022.00	13,977.19	1,960	61.0%
6 Oct 2026	13,261.00	14,097.00	13,261.00	13,937.00	13,904.09	6,923	56.9%
5 Oct 2026	13,599.00	13,600.00	13,118.00	13,214.00	13,325.09	1,139	42.3%
1 Oct 2026	13,836.00	13,839.00	13,067.00	13,474.00	13,472.25	2,435	49.2%
30 Sep 2026	13,850.00	13,978.00	13,643.00	13,839.00	13,829.41	1,294	60.2%
29 Sep 2026	13,720.00	13,839.00	13,403.00	13,649.00	13,594.42	1,687	45.1%
28 Sep 2026	14,047.00	14,047.00	13,427.00	13,819.00	13,663.75	2,060	46.6%
25 Sep 2026	13,851.00	14,267.00	13,761.00	13,881.00	13,912.95	1,128	56.1%

Prices in ₹ per share as traded, not adjusted.