Elnet Technologies share price history

BSE: 517477IT - ServicesSmall Cap

Elnet Technologies Ltd. · Face value ₹10 · Listed Sep 1994

₹298.05₹0.30 (0.10%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹298.35.

30 Oct: open ₹299.95, high ₹304.00, low ₹298.05

52-week range of traded prices to 30 Oct 2026

₹285.05Low, 30 Mar 2026₹377.70High, 6 Nov 2025

Next results date: the board meets on 6 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹119 Cr2,695th largest listed
P/E: 5.93
P/B: 0.68
Dividend yield: 0.67%
ROE: 12.1%
ROCE: 8.7%
Debt to equity: 0.02
Volume, BSE: 1,478

Elnet Technologies share price by year, month and day

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

Elnet Technologies' share price is on record from 2 Jan 2007, when it closed at ₹113.00, to 30 Oct 2026. Its highest close was ₹437.75 on 13 Dec 2024 and its lowest ₹20.70 on 6 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 farBSE close	298.05	−16.6%	356.90	293.05	349.95	369.95	285.05	3,21,846
2025BSE close	357.20	−13.4%	437.20	319.05	412.30	445.00	311.90	4,53,989
2024BSE close	412.30	+25.5%	437.75	301.30	328.50	453.80	291.00	11,92,157
2023BSE close	328.50	+54.7%	347.80	160.05	216.00	358.00	157.55	16,72,927
2022BSE close	212.30	+16.0%	212.30	133.15	182.85	216.00	125.00	8,05,162
2021BSE close	182.95	+33.7%	222.15	117.05	141.40	232.90	114.00	15,31,568
2020BSE close	136.85	+22.6%	146.10	76.00	110.00	152.00	66.25	9,29,705
2019BSE close	111.60	+6.8%	117.50	87.00	109.30	119.75	85.00	1,96,893
2018BSE close	104.45	−44.6%	191.80	102.25	192.00	195.95	102.25	5,60,219
2017BSE close	188.50	+108.1%	194.80	90.95	91.00	204.00	89.00	18,99,700
2016BSE close	90.60	−3.3%	103.45	63.10	96.50	107.80	57.00	11,03,083
2015BSE close	93.65	+28.6%	116.20	59.00	67.10	126.90	57.25	18,86,351
2014BSE close	72.85	+101.5%	82.00	35.20	36.05	87.70	35.00	11,28,216
2013BSE close	36.15	−18.9%	44.25	26.00	43.15	46.45	26.00	1,77,762
2012BSE close	44.55	+68.8%	52.70	26.55	29.25	54.70	26.00	15,78,954
2011BSE close	26.40	−52.2%	55.90	25.05	55.20	63.95	24.50	5,14,953
2010BSE close	55.20	−12.7%	81.25	47.30	63.15	84.95	46.55	53,97,376
2009BSE close	63.25	+168.0%	70.70	20.70	23.50	72.00	19.20	29,49,278
2008BSE close	23.60	−74.4%	91.90	22.00	92.90	97.00	20.05	12,68,345
2007BSE close	92.10	–	142.05	54.65	110.00	146.00	54.00	73,28,715

₹ 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 farBSE close	298.05	−1.6%	302.00	307.00	285.10	23,513
Sep 2026BSE close	302.90	−6.3%	315.00	324.00	295.20	59,077
Aug 2026BSE close	323.35	+2.3%	320.95	337.90	305.00	46,756
Jul 2026BSE close	316.00	−6.0%	335.00	339.75	300.00	24,360
Jun 2026BSE close	336.00	+0.6%	334.05	349.90	328.05	24,863
May 2026BSE close	333.90	−1.6%	339.00	351.90	321.00	42,978
Apr 2026BSE close	339.25	+13.5%	310.00	349.80	297.10	18,473
Mar 2026BSE close	298.80	−13.6%	335.10	354.95	285.05	28,312
Feb 2026BSE close	346.00	+1.7%	346.85	369.95	314.70	25,932
Jan 2026BSE close	340.20	−4.8%	349.95	360.00	315.05	27,582
Dec 2025BSE close	357.20	+3.5%	357.00	367.95	331.10	14,774
Nov 2025BSE close	345.05	−5.2%	362.50	377.70	342.25	28,191
Oct 2025BSE close	363.80	−1.4%	365.00	384.00	357.35	13,140
Sep 2025BSE close	369.05	−7.1%	406.00	411.00	365.00	27,828
Aug 2025BSE close	397.40	+12.5%	355.10	400.10	351.00	68,701
Jul 2025BSE close	353.10	+4.7%	345.95	367.00	326.75	45,476
Jun 2025BSE close	337.15	−3.9%	358.40	358.40	326.00	30,648
May 2025BSE close	350.80	+3.1%	345.00	372.00	322.05	18,876
Apr 2025BSE close	340.20	−6.3%	362.80	375.95	330.00	20,599
Mar 2025BSE close	362.95	+10.5%	367.70	421.00	311.90	50,746
Feb 2025BSE close	328.45	−17.9%	405.00	445.00	326.00	56,184
Jan 2025BSE close	400.05	−3.0%	412.30	445.00	382.00	78,826
Dec 2024BSE close	412.30	+3.9%	377.10	453.80	377.10	81,295
Nov 2024BSE close	396.95	+12.2%	355.00	424.00	337.30	1,29,410
Oct 2024BSE close	353.90	−0.2%	361.70	370.00	310.10	86,307
Sep 2024BSE close	354.60	−4.4%	371.05	385.00	353.35	48,566
Aug 2024BSE close	370.85	−1.6%	380.00	430.00	345.35	1,42,978
Jul 2024BSE close	376.70	+11.4%	338.30	395.60	336.75	1,46,149
Jun 2024BSE close	338.30	−0.1%	334.05	357.95	305.05	93,379
May 2024BSE close	338.60	−4.4%	355.95	361.95	330.10	49,123
Apr 2024BSE close	354.25	+7.1%	320.00	375.00	320.00	68,206
Mar 2024BSE close	330.65	−6.5%	359.70	368.90	291.00	53,217
Feb 2024BSE close	353.80	+12.0%	322.00	399.00	306.50	1,42,518
Jan 2024BSE close	315.95	−3.8%	328.50	351.10	300.90	1,51,009
Dec 2023BSE close	328.50	+24.8%	263.00	358.00	253.10	3,10,034
Nov 2023BSE close	263.30	+13.2%	236.00	293.65	229.35	1,60,604
Oct 2023BSE close	232.65	−14.8%	275.95	275.95	210.05	1,51,358
Sep 2023BSE close	273.00	−2.5%	281.00	296.00	261.00	32,142
Aug 2023BSE close	279.90	+2.8%	275.00	301.00	255.10	54,003
Jul 2023BSE close	272.20	+28.6%	212.05	315.95	196.30	5,91,147
Jun 2023BSE close	211.65	+18.4%	182.95	227.00	175.20	1,44,010
May 2023BSE close	178.75	−3.9%	188.00	194.25	174.25	48,648
Apr 2023BSE close	186.00	+16.2%	160.05	190.40	160.00	25,328
Mar 2023BSE close	160.05	−4.8%	172.90	176.90	157.55	21,731
Feb 2023BSE close	168.05	−10.4%	190.95	190.95	166.65	28,667
Jan 2023BSE close	187.50	−11.7%	216.00	219.00	180.40	1,05,255
Dec 2022BSE close	212.30	+28.6%	167.00	216.00	157.10	1,79,321
Nov 2022BSE close	165.05	+5.9%	156.75	178.00	150.30	62,171
Oct 2022BSE close	155.80	+2.1%	151.15	165.00	150.00	16,285
Sep 2022BSE close	152.65	+0.7%	151.55	179.80	137.70	81,564
Aug 2022BSE close	151.55	−0.7%	157.00	163.85	136.00	45,119
Jul 2022BSE close	152.60	+1.6%	150.80	157.00	137.55	25,620
Jun 2022BSE close	150.15	−3.1%	155.00	160.95	125.00	46,054
May 2022BSE close	155.00	−8.0%	179.10	179.10	146.10	35,315
Apr 2022BSE close	168.40	+5.3%	166.00	194.90	160.55	79,811
Mar 2022BSE close	159.90	+0.2%	153.20	183.40	153.00	47,339
Feb 2022BSE close	159.60	−11.6%	187.00	187.00	150.20	38,927
Jan 2022BSE close	180.50	−1.3%	182.85	205.50	172.05	1,47,636
Dec 2021BSE close	182.95	+20.4%	155.50	185.90	152.00	82,500
Nov 2021BSE close	151.95	−9.4%	169.10	182.95	148.00	41,579
Oct 2021BSE close	167.75	−1.2%	171.50	186.90	164.00	63,741
Sep 2021BSE close	169.80	−5.3%	176.10	185.00	165.00	73,765
Aug 2021BSE close	179.30	−18.5%	220.00	228.65	161.00	2,31,461
Jul 2021BSE close	219.90	+29.7%	172.50	232.90	166.00	3,44,944
Jun 2021BSE close	169.55	+20.8%	144.90	189.00	138.00	3,32,468
May 2021BSE close	140.35	+10.5%	121.05	154.45	118.30	1,14,106
Apr 2021BSE close	127.00	+6.0%	115.55	132.00	115.50	28,161
Mar 2021BSE close	119.85	−5.2%	125.25	145.00	114.00	41,139
Feb 2021BSE close	126.45	−2.7%	129.00	139.80	116.00	47,734
Jan 2021BSE close	129.90	−5.1%	141.40	160.00	125.00	1,29,970
Dec 2020BSE close	136.85	+12.5%	130.50	143.00	115.05	1,37,070
Nov 2020BSE close	121.65	+1.5%	119.85	122.95	111.00	39,465
Oct 2020BSE close	119.85	+6.9%	111.10	134.95	110.60	81,191
Sep 2020BSE close	112.10	−5.0%	123.85	125.45	92.00	68,133
Aug 2020BSE close	117.95	+20.5%	97.90	152.00	94.10	3,65,965
Jul 2020BSE close	97.90	+9.4%	90.00	106.00	84.95	72,783
Jun 2020BSE close	89.45	+3.2%	84.50	93.00	81.50	51,442
May 2020BSE close	86.65	+0.7%	86.00	89.50	82.05	7,994
Apr 2020BSE close	86.05	+7.6%	80.00	95.00	72.00	33,721
Mar 2020BSE close	80.00	−19.2%	104.00	107.50	66.25	44,326
Feb 2020BSE close	98.95	−12.3%	106.00	114.75	98.00	14,919
Jan 2020BSE close	112.85	+1.1%	110.00	114.90	102.05	12,696
Dec 2019BSE close	111.60	+3.8%	112.80	114.75	102.30	22,986
Nov 2019BSE close	107.50	+13.2%	94.25	119.75	90.50	47,236
Oct 2019BSE close	95.00	−3.3%	98.25	103.35	91.90	15,363
Sep 2019BSE close	98.25	−1.1%	98.00	103.75	96.40	12,974
Aug 2019BSE close	99.30	+0.9%	99.00	103.00	92.25	11,044
Jul 2019BSE close	98.45	−1.0%	96.50	100.85	92.25	9,472
Jun 2019BSE close	99.45	−2.5%	103.90	106.00	96.25	7,079
May 2019BSE close	102.00	+2.1%	99.50	109.80	92.25	9,693
Apr 2019BSE close	99.90	−3.3%	103.00	103.80	90.00	5,171
Mar 2019BSE close	103.30	+18.6%	87.50	108.00	87.50	12,392
Feb 2019BSE close	87.10	−13.0%	102.00	117.00	85.00	17,546
Jan 2019BSE close	100.15	−4.1%	109.30	113.70	97.50	25,937
Dec 2018BSE close	104.45	−0.8%	105.35	113.25	102.25	10,129
Nov 2018BSE close	105.30	−2.9%	112.00	120.00	105.25	30,353
Oct 2018BSE close	108.45	−3.9%	113.00	127.95	105.55	22,946
Sep 2018BSE close	112.85	−5.0%	119.50	123.65	106.60	31,282
Aug 2018BSE close	118.85	−4.0%	122.90	133.75	111.25	71,303
Jul 2018BSE close	123.75	+3.6%	116.30	128.90	116.30	23,106
Jun 2018BSE close	119.50	−9.2%	129.10	136.95	115.50	35,193
May 2018BSE close	131.60	−12.1%	151.00	157.70	125.10	78,490
Apr 2018BSE close	149.70	−0.2%	150.00	163.75	146.60	33,986
Mar 2018BSE close	150.00	−6.5%	158.10	167.90	133.50	48,199
Feb 2018BSE close	160.50	−3.0%	171.90	187.95	141.20	68,675
Jan 2018BSE close	165.40	−12.3%	192.00	195.95	162.50	1,06,557
Dec 2017BSE close	188.50	+29.2%	149.30	204.00	143.00	3,55,104
Nov 2017BSE close	145.95	+6.5%	135.10	159.00	134.20	89,742
Oct 2017BSE close	137.05	+6.1%	129.10	139.90	126.25	54,618
Sep 2017BSE close	129.20	+8.4%	120.05	148.00	118.55	1,08,455
Aug 2017BSE close	119.20	−9.0%	133.90	134.20	113.00	63,490
Jul 2017BSE close	131.00	+3.8%	134.50	148.60	128.10	62,879
Jun 2017BSE close	126.15	−4.6%	132.95	135.70	120.00	71,336
May 2017BSE close	132.20	−6.4%	141.20	146.90	130.10	1,27,411
Apr 2017BSE close	141.30	+11.9%	125.10	154.00	125.00	2,23,635
Mar 2017BSE close	126.25	+12.0%	115.80	141.85	105.30	2,91,634
Feb 2017BSE close	112.70	−0.4%	112.40	123.00	108.00	1,85,044
Jan 2017BSE close	113.15	+24.9%	91.00	118.50	89.00	2,66,352
Dec 2016BSE close	90.60	−6.0%	96.10	96.10	88.25	61,560
Nov 2016BSE close	96.40	−4.2%	102.00	106.80	82.10	1,38,953
Oct 2016BSE close	100.65	+17.6%	83.05	107.00	83.00	1,31,356
Sep 2016BSE close	85.60	+0.7%	84.00	94.90	82.00	73,461
Aug 2016BSE close	85.00	−8.2%	96.30	97.25	81.70	56,895
Jul 2016BSE close	92.55	+0.2%	93.00	96.40	82.90	91,647
Jun 2016BSE close	92.35	+8.9%	84.90	99.00	77.00	1,15,468
May 2016BSE close	84.80	+11.6%	72.60	93.10	72.60	1,07,201
Apr 2016BSE close	76.00	+5.7%	81.90	81.90	66.10	35,055
Mar 2016BSE close	71.90	+7.8%	72.00	76.80	64.10	49,413
Feb 2016BSE close	66.70	−20.2%	82.00	84.95	57.00	97,995
Jan 2016BSE close	83.55	−10.8%	96.50	107.80	74.10	1,44,079
Dec 2015BSE close	93.65	−2.0%	98.40	126.90	90.60	7,52,251
Nov 2015BSE close	95.55	+36.3%	72.25	97.80	66.25	3,55,191
Oct 2015BSE close	70.10	+11.3%	62.70	81.00	62.00	51,081
Sep 2015BSE close	63.00	−2.3%	67.90	67.95	61.70	54,352
Aug 2015BSE close	64.50	−6.0%	70.30	75.00	60.00	99,165
Jul 2015BSE close	68.65	+7.9%	64.70	79.00	60.40	64,184
Jun 2015BSE close	63.65	+1.4%	61.45	75.00	57.25	33,967
May 2015BSE close	62.80	−7.7%	67.05	78.00	62.25	35,309
Apr 2015BSE close	68.05	+3.9%	65.30	84.00	62.00	87,494
Mar 2015BSE close	65.50	−8.0%	71.75	83.75	62.55	69,022
Feb 2015BSE close	71.20	0.0%	73.50	78.80	66.45	2,07,141
Jan 2015BSE close	71.20	−2.3%	67.10	80.40	66.55	77,194
Dec 2014BSE close	72.85	−1.5%	76.80	86.90	60.00	2,14,597
Nov 2014BSE close	73.95	+9.3%	68.00	87.70	66.55	2,67,718
Oct 2014BSE close	67.65	+8.6%	64.95	69.70	57.40	1,16,099
Sep 2014BSE close	62.30	+5.7%	57.55	80.00	55.05	99,468
Aug 2014	58.95	+8.8%	51.95	60.25	51.95	25,554
Jul 2014BSE close	54.20	−8.1%	59.30	61.30	51.05	19,190
Jun 2014	59.00	+28.3%	46.00	66.00	44.10	2,26,018
May 2014BSE close	46.00	+10.8%	40.00	52.00	36.00	72,458
Apr 2014	41.50	+5.7%	39.20	45.50	39.00	24,855
Mar 2014	39.25	−1.5%	40.00	45.00	36.00	30,339
Feb 2014BSE close	39.85	+2.2%	39.50	40.95	35.05	11,171
Jan 2014BSE close	39.00	+7.9%	36.05	45.25	35.00	20,749
Dec 2013BSE close	36.15	+5.1%	34.00	37.50	32.30	6,500
Nov 2013BSE close	34.40	+4.2%	33.00	34.40	29.00	12,874
Oct 2013BSE close	33.00	+9.8%	29.15	33.60	28.60	7,495
Sep 2013BSE close	30.05	+0.2%	28.15	32.25	28.00	9,527
Aug 2013BSE close	30.00	+5.3%	29.90	35.00	26.20	7,187
Jul 2013BSE close	28.50	−11.4%	33.10	35.00	26.00	10,993
Jun 2013BSE close	32.15	−8.1%	34.55	37.00	31.35	15,071
May 2013BSE close	35.00	−5.0%	37.50	38.95	32.00	17,927
Apr 2013BSE close	36.85	+11.3%	35.00	39.40	32.85	13,936
Mar 2013	33.10	−5.2%	34.00	39.95	31.80	20,300
Feb 2013BSE close	34.90	−7.7%	38.00	42.00	34.10	30,727
Jan 2013	37.80	−15.2%	43.15	46.45	36.40	25,225
Dec 2012	44.55	+11.2%	40.05	48.75	40.05	40,643
Nov 2012	40.05	+11.9%	36.65	42.45	36.15	30,356
Oct 2012	35.80	+4.5%	34.50	37.40	34.00	31,484
Sep 2012	34.25	+5.1%	32.00	35.85	31.00	44,045
Aug 2012	32.60	−5.8%	34.40	36.75	32.05	40,495
Jul 2012	34.60	−31.6%	51.00	52.85	32.30	3,63,051
Jun 2012BSE close	50.60	+58.1%	34.00	54.70	30.35	9,34,676
May 2012BSE close	32.00	−3.0%	35.75	37.85	31.25	14,224
Apr 2012BSE close	33.00	+1.9%	35.80	37.00	29.00	16,577
Mar 2012BSE close	32.40	+0.9%	33.85	42.90	30.95	18,696
Feb 2012	32.10	+1.1%	31.60	41.00	31.60	30,893
Jan 2012BSE close	31.75	+20.3%	29.25	33.65	26.00	13,814
Dec 2011BSE close	26.40	−3.8%	27.90	30.60	24.50	11,229
Nov 2011BSE close	27.45	−16.1%	32.70	35.00	24.65	32,271
Oct 2011	32.70	+1.1%	32.00	34.95	31.00	23,129
Sep 2011BSE close	32.35	−4.0%	37.00	37.00	32.15	28,966
Aug 2011	33.70	−2.6%	35.00	38.40	27.45	69,331
Jul 2011BSE close	34.60	−0.3%	35.95	37.90	34.00	17,589
Jun 2011BSE close	34.70	−4.9%	39.00	41.45	34.00	53,284
May 2011	36.50	−6.4%	38.90	47.00	36.00	38,474
Apr 2011BSE close	39.00	−3.8%	38.65	46.75	37.90	33,661
Mar 2011	40.55	+4.6%	41.50	44.00	33.00	1,03,819
Feb 2011	38.75	−14.0%	48.00	48.00	30.65	28,404
Jan 2011	45.05	−18.4%	55.20	63.95	44.50	74,796
Dec 2010	55.20	+9.7%	52.10	64.00	49.00	42,044
Nov 2010	50.30	−18.1%	62.05	66.45	46.55	70,373
Oct 2010	61.45	−4.7%	64.20	69.90	61.00	1,24,791
Sep 2010	64.45	−3.3%	67.85	84.95	61.65	11,76,891
Aug 2010	66.65	−0.1%	65.30	74.00	61.00	2,01,334
Jul 2010BSE close	66.70	−11.4%	75.00	79.75	63.70	8,02,931
Jun 2010BSE close	75.30	+31.4%	57.00	78.30	55.00	13,97,273
May 2010BSE close	57.30	−9.8%	63.40	65.00	54.25	1,86,592
Apr 2010BSE close	63.50	+21.8%	52.50	67.90	52.15	5,77,964
Mar 2010BSE close	52.15	−0.9%	51.00	55.00	47.10	99,556
Feb 2010BSE close	52.60	−4.1%	56.60	59.05	49.00	96,427
Jan 2010BSE close	54.85	−13.3%	63.15	76.40	54.00	6,21,200
Dec 2009BSE close	63.25	+3.6%	60.60	70.90	60.00	3,06,198
Nov 2009BSE close	61.05	−0.2%	60.00	72.00	57.05	6,22,026
Oct 2009BSE close	61.20	+50.9%	40.60	68.45	39.80	15,82,579
Sep 2009BSE close	40.55	−0.5%	41.85	43.95	36.50	44,724
Aug 2009BSE close	40.75	+12.0%	37.00	44.40	33.75	75,978
Jul 2009BSE close	36.40	+8.0%	33.20	37.00	26.90	27,835
Jun 2009BSE close	33.70	−11.9%	41.00	45.95	31.65	65,463
May 2009BSE close	38.25	+53.6%	25.00	42.95	24.00	95,539
Apr 2009BSE close	24.90	+12.9%	23.00	34.00	20.70	67,444
Mar 2009BSE close	22.05	−4.1%	22.55	24.40	19.40	19,156
Feb 2009BSE close	23.00	+3.6%	22.30	24.20	19.20	13,145
Jan 2009BSE close	22.20	−5.9%	23.50	26.60	20.40	29,191
Dec 2008BSE close	23.60	+4.9%	25.00	26.75	20.05	22,295
Nov 2008BSE close	22.50	−7.4%	27.75	27.90	21.00	19,775
Oct 2008BSE close	24.30	−23.0%	32.05	35.80	22.00	48,160
Sep 2008BSE close	31.55	−24.0%	40.20	43.00	28.30	22,626
Aug 2008BSE close	41.50	−2.0%	40.30	49.00	38.00	65,092
Jul 2008BSE close	42.35	+5.0%	42.40	46.35	35.00	40,475
Jun 2008BSE close	40.35	−18.2%	51.05	60.30	40.10	3,48,039
May 2008BSE close	49.35	−12.4%	58.70	59.20	42.60	69,843
Apr 2008BSE close	56.35	+37.3%	42.75	63.85	41.35	1,86,662
Mar 2008BSE close	41.05	−23.1%	52.50	53.50	35.00	97,283
Feb 2008BSE close	53.40	−9.0%	57.05	64.80	45.10	74,636
Jan 2008BSE close	58.65	−36.3%	92.90	97.00	47.50	2,73,459
Dec 2007BSE close	92.10	+53.0%	62.15	100.20	62.00	8,24,104
Nov 2007BSE close	60.20	+1.7%	59.20	68.00	54.00	1,72,606
Oct 2007BSE close	59.20	−12.6%	68.55	69.40	54.10	2,16,377
Sep 2007BSE close	67.70	+0.4%	68.00	81.50	65.90	4,36,519
Aug 2007BSE close	67.45	−6.5%	71.20	75.00	59.00	2,05,331
Jul 2007BSE close	72.15	−9.2%	79.05	82.90	70.60	2,51,370
Jun 2007BSE close	79.50	−0.5%	80.05	86.40	74.00	5,91,596
May 2007BSE close	79.90	+5.5%	79.80	94.00	70.35	9,03,858
Apr 2007BSE close	75.75	+12.1%	67.05	88.25	65.50	4,79,047
Mar 2007BSE close	67.60	−17.6%	80.50	84.75	64.00	3,97,878
Feb 2007BSE close	82.00	−32.9%	126.50	129.00	77.10	5,21,499
Jan 2007BSE close	122.25	–	110.00	146.00	109.50	23,28,530

₹ 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	299.95	304.00	298.05	298.05	299.14	1,478
29 Oct 2026	297.55	304.90	297.50	298.35	299.32	790
28 Oct 2026	301.00	301.00	296.00	297.15	297.39	185
27 Oct 2026	307.00	307.00	296.00	302.95	304.31	1,226
26 Oct 2026	304.00	304.00	298.00	298.90	302.02	1,254
23 Oct 2026	298.50	301.90	293.75	299.25	297.98	177
22 Oct 2026	290.00	299.30	290.00	298.00	292.27	461
21 Oct 2026	300.00	300.00	293.00	293.05	293.73	348
19 Oct 2026	299.90	304.00	296.00	297.05	299.48	388
16 Oct 2026	295.00	300.90	295.00	297.10	296.85	507
15 Oct 2026	285.10	299.00	285.10	295.90	292.79	1,464
14 Oct 2026	303.95	304.00	290.00	295.30	296.29	5,170
13 Oct 2026	303.95	303.95	295.00	300.10	296.24	1,538
12 Oct 2026	292.15	307.00	292.15	299.25	296.36	1,378
9 Oct 2026	297.00	302.00	295.05	295.50	300.93	1,491
8 Oct 2026	297.50	303.95	297.00	297.00	299.01	773
7 Oct 2026	298.05	298.05	297.00	298.05	297.86	1,031
6 Oct 2026	298.00	301.95	298.00	298.00	298.43	119
5 Oct 2026	293.95	304.95	293.95	298.00	298.39	1,291
1 Oct 2026	302.00	304.00	298.00	298.00	299.98	2,444
30 Sep 2026	300.00	303.90	299.20	302.90	302.38	6,167
29 Sep 2026	300.15	304.00	295.20	298.00	300.33	7,256

Prices in ₹ per share as traded, not adjusted.