HFCL share price history

NSE: HFCLBSE: 500183Telecom - ServicesSmall Cap

HFCL Limited · Formerly Himachal Futuristic Communications · Face value ₹1 · Listed May 1989 on BSE, Mar 2011 on NSE

₹242.81₹7.30 (2.92%)BSE ₹242.85

Share price at the NSE close on 28 Oct 2026. Previous close ₹250.11.

28 Oct: open ₹251.00, high ₹255.25, low ₹239.20

52-week range of traded prices to 28 Oct 2026

₹59.82Low, 27 Jan 2026₹282.25High, 21 Oct 2026

Under NSE's long-term additional surveillance, stage IV, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹37,165 Cr400th largest listed
P/E: 42.83
P/B: 6.58
Dividend yield: 0.08%
ROE: 17.7%
ROCE: 18.3%
Debt to equity: 0.32
Volume, NSE: 47,98,237

HFCL share price by year, month and day

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

HFCL's share price is on record from 2 Jan 2007, when it closed at ₹23.45, to 28 Oct 2026. Its highest close was ₹271.90 on 7 Oct 2026 and its lowest ₹6.45 on 27 Oct 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 far	242.81	+258.2%	271.90	60.95	67.79	282.25	59.82	6,00,21,15,889
2025	67.79	−39.8%	114.54	61.47	112.86	116.40	60.72	3,82,75,05,523
2024	112.63	+33.8%	161.81	83.45	85.90	171.00	80.25	7,71,47,06,989
2023	84.15	+14.2%	85.80	56.50	73.90	87.40	55.75	2,31,47,82,970
2022	73.70	−6.5%	96.35	53.00	79.40	101.35	51.55	2,83,87,98,090
2021	78.80	+205.4%	92.40	23.95	25.95	95.70	23.00	4,10,45,09,507
2020	25.80	+47.0%	26.50	8.55	17.65	27.25	8.10	1,23,06,98,786
2019	17.55	−17.2%	24.70	16.90	21.30	25.30	16.80	55,39,82,585
2018	21.20	−26.0%	35.20	17.55	29.00	36.65	17.00	1,56,91,94,694
2017	28.65	+128.3%	35.95	11.90	12.65	35.95	11.85	1,75,48,80,398
2016	12.55	−38.9%	23.95	11.15	20.60	24.65	11.00	1,16,40,16,401
2015	20.55	+13.2%	21.05	9.25	18.15	22.20	9.10	95,52,92,822
2014	18.15	+118.7%	23.55	7.65	8.65	24.30	7.60	1,24,15,63,808
2013	8.30	−15.3%	10.70	7.05	9.80	11.15	6.85	22,89,75,466
2012	9.80	−7.5%	15.05	9.80	10.70	15.60	9.80	30,16,27,522
2011BSE close	10.60	−4.4%	20.80	8.30	11.20	21.35	7.90	63,98,38,591
2010BSE close	11.09	−0.4%	17.16	9.97	11.33	17.40	9.85	57,65,40,815
2009BSE close	11.13	+10.1%	16.66	6.81	10.50	17.40	6.65	34,94,56,940
2008BSE close	10.11	−78.4%	59.65	6.45	49.15	62.60	5.95	75,33,17,406
2007BSE close	46.85	–	46.85	17.20	23.05	46.85	16.90	1,35,26,03,555

₹ 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	242.81	+7.0%	238.37	282.25	227.10	16,34,48,967
Sep 2026	227.02	−8.9%	252.00	255.16	199.00	14,78,70,347
Aug 2026	249.09	+28.4%	196.95	256.70	195.70	42,94,87,776
Jul 2026	193.92	−8.9%	214.00	229.50	181.05	58,24,25,181
Jun 2026	212.85	+18.3%	180.00	220.09	160.66	77,89,81,005
May 2026	179.94	+55.1%	122.35	189.08	119.38	1,67,68,93,126
Apr 2026	116.03	+71.0%	69.75	119.50	69.60	98,49,68,184
Mar 2026	67.86	−0.9%	66.24	77.20	64.50	44,26,46,544
Feb 2026	68.51	−0.1%	68.27	75.40	63.45	35,08,44,950
Jan 2026	68.61	+1.2%	67.79	71.29	59.82	44,45,49,809
Dec 2025	67.79	−3.4%	70.58	72.99	60.72	74,34,63,235
Nov 2025	70.17	−4.5%	73.80	80.07	70.00	21,05,91,799
Oct 2025	73.51	+0.9%	72.92	78.95	72.69	27,22,68,665
Sep 2025	72.88	+3.8%	70.60	78.71	69.05	41,14,00,165
Aug 2025	70.23	−7.1%	75.60	76.25	68.56	15,39,26,517
Jul 2025	75.57	−12.7%	86.59	87.17	75.40	17,08,28,529
Jun 2025	86.54	−1.2%	87.11	93.96	79.10	34,81,74,430
May 2025	87.59	+10.3%	79.41	92.65	72.06	43,83,15,109
Apr 2025	79.39	+0.4%	79.20	87.59	71.60	20,34,92,050
Mar 2025	79.10	−0.1%	79.50	87.00	77.00	29,41,40,719
Feb 2025	79.19	−19.2%	98.03	106.95	78.47	28,61,12,868
Jan 2025	98.03	−13.0%	112.86	116.40	91.26	29,47,91,437
Dec 2024	112.63	−12.8%	129.00	134.88	109.81	26,47,56,379
Nov 2024	129.09	+6.1%	122.06	135.93	117.35	36,34,22,017
Oct 2024	121.69	−18.0%	148.73	152.74	111.51	42,10,00,921
Sep 2024	148.39	−0.8%	149.62	171.00	146.01	76,71,55,880
Aug 2024	149.62	+11.2%	134.58	152.00	122.27	1,11,50,13,190
Jul 2024	134.54	+18.9%	114.00	137.53	105.40	85,79,66,197
Jun 2024	113.17	+9.1%	108.10	130.50	82.85	91,45,73,160
May 2024	103.75	+3.2%	101.85	109.40	90.20	41,34,19,504
Apr 2024	100.50	+9.5%	92.55	103.80	89.55	32,66,22,819
Mar 2024	91.80	−14.4%	107.95	112.30	80.25	39,48,77,471
Feb 2024	107.30	+4.1%	103.95	117.80	89.95	90,03,83,760
Jan 2024	103.10	+22.5%	85.90	108.80	81.20	97,55,15,691
Dec 2023	84.15	+26.3%	67.00	87.40	65.95	71,67,10,321
Nov 2023	66.65	+2.2%	65.35	71.25	64.25	9,00,48,479
Oct 2023	65.20	−15.5%	76.70	78.25	61.50	15,29,47,773
Sep 2023	77.15	+1.2%	77.40	80.95	71.20	31,20,04,451
Aug 2023	76.20	+19.4%	64.05	76.90	63.75	35,29,76,866
Jul 2023	63.80	−1.8%	66.05	69.35	63.45	8,95,27,352
Jun 2023	64.95	+0.4%	64.80	72.30	64.30	15,02,30,667
May 2023	64.70	−0.2%	65.15	69.20	62.80	9,75,21,731
Apr 2023	64.80	+6.3%	61.10	65.70	60.20	6,00,02,647
Mar 2023	60.95	−4.5%	63.90	70.20	55.75	10,92,12,450
Feb 2023	63.85	−7.9%	70.00	71.50	62.80	8,29,46,015
Jan 2023	69.30	−6.0%	73.90	77.65	67.10	10,06,54,218
Dec 2022	73.70	−7.3%	79.90	88.80	65.65	31,78,40,992
Nov 2022	79.50	−3.9%	83.15	85.20	76.50	19,00,65,470
Oct 2022	82.70	+13.5%	75.00	83.40	73.15	22,91,37,332
Sep 2022	72.85	−2.0%	73.50	82.50	68.65	23,76,43,770
Aug 2022	74.30	+11.6%	66.90	78.20	64.50	22,71,61,836
Jul 2022	66.55	+20.7%	55.15	71.80	54.25	18,62,72,019
Jun 2022	55.15	−12.4%	64.00	67.45	51.55	10,78,47,627
May 2022	62.95	−15.2%	70.70	71.15	57.60	13,37,14,682
Apr 2022	74.20	−5.7%	79.00	86.30	73.75	20,14,93,308
Mar 2022	78.70	+8.2%	71.50	79.65	67.50	20,04,63,276
Feb 2022	72.75	−8.3%	79.95	85.75	63.00	25,26,79,018
Jan 2022	79.35	+0.7%	79.40	101.35	75.60	55,44,78,760
Dec 2021	78.80	+9.7%	72.50	93.70	70.20	53,07,66,624
Nov 2021	71.80	+0.8%	73.00	79.70	68.00	13,16,17,863
Oct 2021	71.25	−0.2%	71.00	82.85	68.80	9,12,95,544
Sep 2021	71.40	+4.8%	69.40	80.90	66.15	8,30,34,328
Aug 2021	68.10	−9.1%	76.30	76.85	55.55	6,85,92,375
Jul 2021	74.95	+11.0%	67.85	95.70	66.25	46,91,41,122
Jun 2021	67.50	+49.0%	45.70	72.70	42.60	95,49,43,846
May 2021	45.30	+62.9%	27.90	51.40	27.60	88,94,35,203
Apr 2021	27.80	+10.5%	25.40	29.00	23.00	10,02,31,990
Mar 2021	25.15	−13.7%	29.50	31.10	25.00	14,04,32,088
Feb 2021	29.15	+0.9%	29.15	31.85	25.80	25,51,71,464
Jan 2021	28.90	+12.0%	25.95	34.65	25.60	38,98,47,060
Dec 2020	25.80	+39.8%	18.50	27.25	18.40	33,61,40,229
Nov 2020	18.45	+7.0%	17.35	19.80	16.75	14,27,97,599
Oct 2020	17.25	+8.8%	16.05	17.95	15.70	9,97,29,733
Sep 2020	15.85	+2.9%	15.60	18.30	13.70	9,32,02,793
Aug 2020	15.40	+23.2%	12.05	18.70	12.05	13,27,88,626
Jul 2020	12.50	−21.4%	16.00	16.50	11.30	7,33,21,570
Jun 2020	15.90	+67.4%	9.70	16.80	9.70	15,05,72,680
May 2020	9.50	−12.4%	10.70	11.00	8.70	3,81,94,919
Apr 2020	10.85	+19.9%	9.00	12.75	8.65	3,13,44,487
Mar 2020	9.05	−37.8%	14.75	14.95	8.10	5,62,92,146
Feb 2020	14.55	−14.2%	16.95	17.50	14.10	3,49,25,596
Jan 2020	16.95	−3.4%	17.65	18.45	16.80	4,13,88,408
Dec 2019	17.55	+2.6%	17.20	20.05	16.80	6,44,54,134
Nov 2019	17.10	−3.7%	17.80	18.20	16.95	3,29,40,145
Oct 2019	17.75	−1.4%	18.10	19.35	16.80	2,88,01,028
Sep 2019	18.00	−4.3%	18.70	20.30	17.80	2,84,86,476
Aug 2019	18.80	−3.8%	19.40	20.50	18.40	3,31,52,116
Jul 2019	19.55	+0.3%	19.75	22.30	18.65	4,36,52,017
Jun 2019	19.50	−7.8%	21.15	22.35	19.45	3,61,70,579
May 2019	21.15	−4.5%	22.00	22.75	19.70	4,60,98,913
Apr 2019	22.15	−1.8%	22.70	24.40	21.80	5,18,40,972
Mar 2019	22.55	+6.6%	21.25	25.30	21.25	6,59,38,537
Feb 2019	21.15	−7.2%	22.90	23.15	20.95	3,28,29,348
Jan 2019	22.80	+7.5%	21.30	25.15	20.90	8,96,18,320
Dec 2018	21.20	+17.1%	18.20	22.55	17.00	5,02,27,082
Nov 2018	18.10	−14.2%	21.55	21.70	18.00	4,09,73,666
Oct 2018	21.10	+6.8%	19.70	22.45	18.50	6,95,66,650
Sep 2018	19.75	−23.2%	25.90	26.40	18.45	9,63,75,466
Aug 2018	25.70	−1.0%	26.25	27.05	23.80	13,63,16,733
Jul 2018	25.95	−10.4%	29.05	31.35	24.55	15,55,76,544
Jun 2018	28.95	+12.4%	25.80	35.25	24.25	26,86,94,389
May 2018	25.75	−7.7%	28.00	28.80	25.25	8,12,70,714
Apr 2018	27.90	+7.9%	26.20	28.60	25.95	9,80,53,695
Mar 2018	25.85	−13.7%	30.10	30.70	24.65	12,67,48,972
Feb 2018	29.95	+2.6%	29.45	32.25	23.35	13,78,01,811
Jan 2018	29.20	+1.9%	29.00	36.65	28.60	30,75,88,972
Dec 2017	28.65	0.0%	28.95	32.15	25.65	17,32,61,329
Nov 2017	28.65	−2.9%	29.65	32.00	26.30	14,29,61,125
Oct 2017	29.50	+22.4%	24.35	31.40	22.95	17,90,60,577
Sep 2017	24.10	+34.3%	18.20	35.95	18.05	64,71,50,746
Aug 2017	17.95	−1.1%	18.20	19.20	14.50	12,11,46,559
Jul 2017	18.15	+52.5%	12.00	19.15	11.95	18,30,45,659
Jun 2017	11.90	−7.8%	12.85	13.60	11.85	2,38,60,554
May 2017	12.90	−16.2%	15.55	16.05	12.80	4,65,30,611
Apr 2017	15.40	+20.8%	12.90	16.95	12.80	11,23,77,716
Mar 2017	12.75	−9.6%	14.15	14.40	12.50	4,10,53,609
Feb 2017	14.10	+1.4%	13.90	15.60	13.10	4,08,96,340
Jan 2017	13.90	+10.8%	12.65	14.80	12.45	4,35,35,573
Dec 2016	12.55	−0.8%	12.70	13.55	11.90	4,20,18,684
Nov 2016	12.65	−17.6%	15.20	15.60	11.00	4,69,43,259
Oct 2016	15.35	+3.4%	14.90	16.50	14.65	4,99,30,973
Sep 2016	14.85	−13.2%	17.20	17.55	14.60	6,57,57,713
Aug 2016	17.10	−2.6%	17.60	17.75	15.85	5,91,19,496
Jul 2016	17.55	−4.1%	18.25	20.25	17.50	7,77,17,498
Jun 2016	18.30	+8.9%	16.85	19.20	16.00	10,11,04,515
May 2016	16.80	−8.4%	18.30	19.15	15.70	6,99,79,743
Apr 2016	18.35	+13.3%	16.20	19.90	16.05	9,97,17,035
Mar 2016	16.20	−3.6%	16.70	18.70	14.10	10,97,99,837
Feb 2016	16.80	−19.4%	21.10	22.25	15.15	11,23,80,998
Jan 2016	20.85	+1.5%	20.60	24.65	16.65	32,95,46,650
Dec 2015	20.55	+7.3%	19.60	22.20	16.80	19,50,94,627
Nov 2015	19.15	+20.4%	15.90	19.90	14.40	6,96,91,608
Oct 2015	15.90	−3.3%	16.75	18.70	15.75	6,60,95,641
Sep 2015	16.45	+24.2%	13.15	16.90	11.65	7,04,60,673
Aug 2015	13.25	0.0%	13.35	16.90	10.85	9,32,97,499
Jul 2015	13.25	+14.7%	11.80	15.30	11.40	6,10,57,869
Jun 2015	11.55	−3.8%	12.10	12.75	9.10	6,33,15,740
May 2015	12.00	−10.8%	13.75	14.45	11.95	2,62,41,603
Apr 2015	13.45	+0.7%	13.40	16.40	13.30	4,54,98,985
Mar 2015	13.35	−13.6%	15.60	17.55	13.20	9,59,57,378
Feb 2015	15.45	−8.6%	16.95	18.00	15.25	6,49,23,183
Jan 2015	16.90	−6.9%	18.15	20.45	16.40	10,36,58,016
Dec 2014	18.15	−7.4%	19.50	21.50	16.40	11,05,22,740
Nov 2014	19.60	+6.2%	18.50	23.40	18.25	17,28,87,059
Oct 2014	18.45	−7.3%	19.95	21.75	17.05	11,07,99,684
Sep 2014	19.90	+48.5%	14.05	24.30	13.80	35,47,89,652
Aug 2014	13.40	−7.9%	14.50	15.60	12.75	3,33,15,879
Jul 2014	14.55	−19.8%	18.70	19.70	13.75	9,53,75,669
Jun 2014	18.15	+23.9%	14.65	19.10	14.65	11,18,98,508
May 2014	14.65	+61.9%	9.15	16.40	8.55	13,75,94,044
Apr 2014	9.05	+10.4%	8.30	9.85	8.10	3,54,50,638
Mar 2014	8.20	+2.5%	8.00	8.45	7.60	1,34,77,701
Feb 2014	8.00	−9.6%	8.60	9.05	7.65	1,03,69,735
Jan 2014	8.85	+6.6%	8.65	10.55	8.35	5,50,82,499
Dec 2013	8.30	+3.8%	8.00	8.65	7.55	1,46,23,669
Nov 2013	8.00	−5.9%	8.50	8.95	7.65	2,00,01,780
Oct 2013	8.50	+16.4%	7.30	9.60	7.30	3,77,36,282
Sep 2013	7.30	+1.4%	7.20	8.40	7.05	1,49,13,450
Aug 2013	7.20	−7.7%	7.85	8.00	7.00	88,18,480
Jul 2013	7.80	+3.3%	7.35	8.55	7.35	1,34,04,355
Jun 2013	7.55	0.0%	7.60	8.15	6.95	98,48,074
May 2013	7.55	−16.1%	9.40	9.40	7.35	1,83,15,996
Apr 2013	9.00	+9.8%	8.05	9.70	7.95	2,95,94,064
Mar 2013	8.20	−0.6%	8.20	9.95	6.85	2,70,02,473
Feb 2013	8.25	−13.2%	9.50	9.55	8.10	1,11,91,153
Jan 2013	9.50	−3.1%	9.80	11.15	9.40	2,35,25,690
Dec 2012	9.80	−3.9%	10.30	11.25	9.80	2,63,57,486
Nov 2012	10.20	−5.6%	10.90	11.60	9.95	2,31,54,566
Oct 2012	10.80	−4.0%	11.35	12.40	10.75	2,18,59,650
Sep 2012	11.25	+3.2%	11.00	11.75	10.50	1,71,94,814
Aug 2012	10.90	−8.0%	11.90	12.75	10.50	1,59,86,232
Jul 2012	11.85	+4.9%	11.30	14.10	11.30	3,75,08,877
Jun 2012	11.30	−0.4%	11.45	12.50	10.80	1,85,90,297
May 2012	11.35	+2.7%	11.20	13.55	10.35	3,17,20,264
Apr 2012	11.05	−6.0%	11.95	12.50	10.95	1,02,45,704
Mar 2012	11.75	−15.8%	14.20	14.45	11.00	2,49,83,886
Feb 2012	13.95	+3.3%	13.55	15.60	13.30	4,60,48,817
Jan 2012	13.50	+27.4%	10.70	14.45	10.50	2,79,76,929
Dec 2011	10.60	−4.5%	11.35	12.25	10.25	2,14,10,524
Nov 2011	11.10	−15.3%	13.10	14.70	10.75	2,24,47,411
Oct 2011	13.10	+17.0%	11.20	14.35	10.70	1,76,41,771
Sep 2011	11.20	−7.4%	12.10	13.90	11.00	1,65,25,899
Aug 2011	12.10	−21.9%	15.70	16.20	11.15	2,76,91,557
Jul 2011	15.50	−5.2%	16.50	17.70	15.40	3,60,00,992
Jun 2011	16.35	−10.2%	18.40	21.35	13.80	14,36,62,137
May 2011	18.20	−7.4%	20.10	20.80	15.00	12,79,22,490
Apr 2011	19.65	+62.4%	12.05	20.00	11.90	18,30,43,415
Mar 2011	12.10	+29.8%	10.05	13.35	7.90	3,27,85,096
Feb 2011BSE close	9.32	−6.8%	10.48	10.48	9.11	45,61,831
Jan 2011BSE close	10.00	−9.8%	11.20	11.54	9.42	61,45,468
Dec 2010BSE close	11.09	−4.7%	11.40	12.50	10.00	1,17,03,735
Nov 2010BSE close	11.64	+7.7%	10.97	16.75	10.21	12,98,18,486
Oct 2010BSE close	10.81	−3.8%	11.25	11.74	10.60	1,89,12,422
Sep 2010BSE close	11.24	+6.8%	10.50	13.10	10.50	3,36,36,255
Aug 2010BSE close	10.52	+4.7%	10.14	13.18	10.00	3,44,31,106
Jul 2010BSE close	10.05	−10.3%	11.24	11.70	9.97	1,70,48,584
Jun 2010BSE close	11.21	+9.6%	10.73	13.08	9.92	2,90,11,201
May 2010BSE close	10.23	−14.3%	11.95	12.10	9.85	65,57,502
Apr 2010BSE close	11.94	−3.9%	13.04	14.20	11.76	73,07,660
Mar 2010BSE close	12.42	−7.7%	13.84	13.95	11.60	1,26,76,270
Feb 2010BSE close	13.45	−8.9%	15.30	17.40	12.99	12,89,44,349
Jan 2010BSE close	14.76	+32.6%	11.33	15.43	11.05	14,64,93,245
Dec 2009BSE close	11.13	+13.2%	10.20	11.67	9.94	3,56,57,968
Nov 2009BSE close	9.83	−5.6%	10.30	11.41	9.70	1,54,10,101
Oct 2009BSE close	10.41	−21.2%	13.28	13.39	10.35	2,95,41,026
Sep 2009BSE close	13.21	−5.9%	12.92	14.50	12.51	3,47,35,215
Aug 2009BSE close	14.04	+16.9%	12.40	14.71	11.90	5,39,22,046
Jul 2009BSE close	12.01	−3.3%	12.50	12.98	9.26	2,54,86,496
Jun 2009BSE close	12.42	−9.5%	14.00	17.40	11.83	4,64,40,535
May 2009BSE close	13.72	+55.7%	8.95	14.00	8.61	3,35,88,586
Apr 2009BSE close	8.81	+10.0%	7.91	10.50	7.90	1,70,62,962
Mar 2009BSE close	8.01	0.0%	7.75	9.59	6.65	1,30,44,729
Feb 2009BSE close	8.01	−1.6%	8.15	8.60	7.40	1,20,43,721
Jan 2009BSE close	8.14	−19.5%	10.50	13.34	7.85	3,25,23,555
Dec 2008BSE close	10.11	+50.9%	6.65	10.11	6.45	2,52,21,477
Nov 2008BSE close	6.70	−8.5%	7.79	9.00	6.41	1,11,42,756
Oct 2008BSE close	7.32	−31.6%	11.00	11.34	5.95	2,35,27,391
Sep 2008BSE close	10.70	−30.1%	15.05	16.25	9.50	2,84,81,917
Aug 2008BSE close	15.30	−12.1%	17.05	18.90	14.75	3,87,22,801
Jul 2008BSE close	17.41	+16.5%	14.55	19.45	12.71	5,77,96,207
Jun 2008BSE close	14.95	−19.4%	18.90	20.00	14.70	4,28,06,684
May 2008BSE close	18.55	−10.4%	21.00	22.70	18.45	7,23,01,886
Apr 2008BSE close	20.70	+9.2%	19.85	22.40	17.95	6,72,76,976
Mar 2008BSE close	18.95	−16.9%	22.10	22.65	14.85	6,69,07,618
Feb 2008BSE close	22.80	−11.3%	24.60	30.30	22.15	9,22,99,987
Jan 2008BSE close	25.70	−45.1%	49.15	62.60	25.70	22,68,31,706
Dec 2007BSE close	46.85	+71.3%	28.00	46.85	27.65	20,57,25,908
Nov 2007BSE close	27.35	+3.0%	27.00	32.95	23.25	14,90,20,296
Oct 2007BSE close	26.55	−0.6%	28.10	30.50	21.40	24,95,85,655
Sep 2007BSE close	26.70	+31.5%	20.75	31.75	19.45	24,63,64,624
Aug 2007BSE close	20.30	−10.6%	22.60	24.00	16.90	7,55,10,691
Jul 2007BSE close	22.70	−3.6%	24.50	26.90	21.25	7,20,77,766
Jun 2007BSE close	23.55	+6.6%	22.30	24.35	20.50	3,24,17,365
May 2007BSE close	22.10	−4.7%	24.00	27.70	21.00	7,23,65,445
Apr 2007BSE close	23.20	+4.5%	22.90	24.55	21.05	4,45,82,217
Mar 2007BSE close	22.20	−9.4%	24.50	25.00	21.00	2,82,42,762
Feb 2007BSE close	24.50	−7.0%	26.65	34.20	24.40	9,81,11,452
Jan 2007BSE close	26.35	–	23.05	27.60	22.85	7,85,99,374

₹ 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
28 Oct 2026	251.00	255.25	239.20	242.81	245.86	47,98,237
27 Oct 2026	247.69	252.00	241.80	250.11	249.28	63,47,059
26 Oct 2026	234.00	246.40	228.51	244.63	239.21	76,10,130
23 Oct 2026	240.00	247.89	238.98	240.07	240.37	95,07,204
22 Oct 2026	259.00	265.69	251.55	251.55	257.08	69,90,345
21 Oct 2026	282.25	282.25	256.00	264.78	271.38	1,69,03,401
19 Oct 2026	260.00	268.81	257.00	268.81	264.83	1,51,14,857
16 Oct 2026	240.00	256.01	238.00	256.01	251.34	84,11,757
15 Oct 2026	247.25	249.70	243.82	243.82	244.15	57,63,292
14 Oct 2026	259.00	264.70	256.00	256.65	259.57	30,54,385
13 Oct 2026	265.48	267.00	252.30	262.00	258.06	62,80,862
12 Oct 2026	263.00	268.00	257.80	265.48	263.12	55,13,432
9 Oct 2026	252.00	269.00	245.40	260.40	254.03	90,90,217
8 Oct 2026	269.00	270.00	258.31	258.31	262.18	63,35,883
7 Oct 2026	275.91	275.91	264.00	271.90	272.63	1,24,39,455
6 Oct 2026	262.78	262.78	256.00	262.78	262.23	66,56,282
5 Oct 2026	237.99	250.27	234.00	250.27	243.56	95,92,712
1 Oct 2026	238.37	238.37	227.10	238.36	237.23	2,30,39,457
30 Sep 2026	227.02	227.02	227.02	227.02	227.02	33,83,926
29 Sep 2026	203.50	216.21	199.00	216.21	211.79	60,86,773
28 Sep 2026	208.15	209.16	201.00	205.92	204.42	55,94,279
25 Sep 2026	210.50	214.70	207.10	211.27	211.26	32,01,783

Prices in ₹ per share as traded, not adjusted.