Hind Aluminium Industries share price history

NSE: HINDALUMIBSE: 531979Non - Ferrous MetalsSmall Cap

Hind Aluminium Industries Limited · Face value ₹10 · Listed Aug 1996

₹85.60₹0.29 (0.34%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹85.89.

28 Oct: open ₹85.20, high ₹87.50, low ₹84.25

52-week range of BSE trades to 27 Oct 2026

₹57.25Low, 14 Nov 2025₹162.55High, 8 Jan 2026

Market cap: ₹54 Cr3,208th largest listed
P/E: 14.54
P/B: 0.59
Dividend yield: Nonein the last 12 months
ROE: 4.2%
ROCE: −3.1%
Debt to equity: 0.09
Volume, NSE: 92886.2% delivered

Hind Aluminium Industries share price by year, month and day

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

Hind Aluminium Industries' share price is on record from 2 Jan 2007, when it closed at ₹49.55, to 28 Oct 2026. Its highest close was ₹168.35 on 15 Jan 2018 and its lowest ₹17.25 on 5 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	85.60	−22.7%	162.55	80.83	113.00	162.55	74.00	25,37,300
2025BSE close	110.68	+50.7%	110.68	60.60	73.43	110.68	57.25	18,02,787
2024BSE close	73.43	+25.1%	94.25	49.19	61.63	94.99	48.80	26,37,824
2023BSE close	58.70	+46.8%	68.70	32.96	40.00	71.90	31.01	28,81,382
2022BSE close	40.00	+0.6%	52.50	35.05	40.35	56.00	31.05	28,64,307
2021BSE close	39.75	−4.2%	43.30	32.70	42.85	46.00	27.40	32,63,168
2020BSE close	41.50	−1.2%	51.20	27.60	40.60	51.80	27.00	4,02,332
2019BSE close	42.00	−51.3%	88.30	40.20	86.90	90.00	38.40	2,49,332
2018BSE close	86.20	−37.7%	168.35	83.40	140.50	174.90	81.60	15,11,732
2017BSE close	138.45	+41.2%	149.00	84.30	95.35	158.40	83.05	15,23,629
2016BSE close	98.05	−12.6%	143.80	66.65	117.40	152.00	56.00	13,84,766
2015BSE close	112.20	+112.1%	115.55	43.35	52.40	121.25	40.00	9,12,109
2014BSE close	52.90	+39.2%	62.50	37.60	38.00	64.75	36.30	4,35,342
2013BSE close	38.00	+4.8%	44.50	29.80	38.05	44.50	29.80	1,26,857
2012BSE close	36.25	+1.1%	42.95	32.15	37.80	43.75	30.30	8,07,490
2011BSE close	35.85	−27.8%	50.45	35.85	51.75	54.90	33.35	5,49,024
2010BSE close	49.65	+35.7%	69.55	35.75	43.00	71.60	32.20	38,92,133
2009BSE close	36.60	+40.0%	44.70	17.25	26.15	47.50	15.65	7,73,231
2008BSE close	26.15	−71.7%	96.00	22.35	94.00	100.00	20.00	8,76,386
2007BSE close	92.30	–	97.40	33.00	47.05	101.95	30.50	41,22,698

₹ 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	85.60	−7.6%	92.00	93.99	74.00	33,876
Sep 2026	92.69	−4.8%	97.00	100.70	86.30	68,666
Aug 2026BSE close	97.39	+4.5%	93.30	107.50	93.30	90,292
Jul 2026BSE close	93.20	−7.7%	102.50	102.80	91.00	87,912
Jun 2026BSE close	100.95	−6.8%	105.10	108.40	98.00	1,30,080
May 2026BSE close	108.30	+4.6%	101.20	118.30	97.00	2,37,900
Apr 2026BSE close	103.51	+21.0%	89.83	124.00	88.25	3,69,929
Mar 2026BSE close	85.56	−10.1%	94.00	97.99	79.95	1,24,147
Feb 2026BSE close	95.20	−13.2%	109.05	117.55	90.25	2,41,190
Jan 2026BSE close	109.70	−0.9%	113.00	162.55	94.60	11,53,308
Dec 2025BSE close	110.68	+78.3%	62.00	110.68	57.60	7,07,717
Nov 2025BSE close	62.07	−6.0%	68.49	68.49	57.25	78,454
Oct 2025BSE close	66.00	+3.1%	64.60	69.98	63.35	49,539
Sep 2025BSE close	64.02	+2.0%	62.50	69.35	62.15	68,498
Aug 2025BSE close	62.75	−5.9%	66.00	67.88	59.00	71,157
Jul 2025BSE close	66.70	−2.5%	67.35	69.99	63.60	67,949
Jun 2025BSE close	68.40	−4.0%	73.00	73.10	67.00	86,000
May 2025BSE close	71.25	−4.7%	76.77	80.00	67.50	1,50,615
Apr 2025BSE close	74.78	+5.9%	69.20	83.84	65.70	1,32,484
Mar 2025BSE close	70.61	+4.5%	67.00	76.00	62.00	1,00,251
Feb 2025BSE close	67.58	+4.8%	67.00	78.98	59.00	1,69,903
Jan 2025BSE close	64.49	−12.2%	73.43	76.70	60.10	1,20,220
Dec 2024BSE close	73.43	+1.9%	72.00	83.00	67.26	1,77,711
Nov 2024BSE close	72.03	−11.1%	85.00	89.80	65.33	1,92,618
Oct 2024BSE close	81.04	+15.1%	72.60	94.99	64.02	4,54,987
Sep 2024BSE close	70.42	+7.2%	66.50	82.30	62.80	4,31,732
Aug 2024BSE close	65.67	+7.8%	61.04	69.89	56.00	2,89,184
Jul 2024BSE close	60.91	+0.7%	60.55	66.50	57.55	2,29,555
Jun 2024BSE close	60.50	−0.9%	62.27	64.90	54.25	2,08,382
May 2024BSE close	61.05	+6.1%	57.56	64.60	53.88	1,49,076
Apr 2024BSE close	57.56	+17.0%	49.00	61.11	49.00	71,255
Mar 2024BSE close	49.19	−18.4%	60.29	62.42	48.80	66,317
Feb 2024BSE close	60.28	+1.4%	59.47	70.26	53.00	1,72,266
Jan 2024BSE close	59.47	+1.3%	61.63	64.71	56.21	1,94,741
Dec 2023BSE close	58.70	+22.3%	49.86	58.70	47.00	2,46,993
Nov 2023BSE close	48.00	−22.6%	58.91	58.91	45.60	3,21,042
Oct 2023BSE close	62.01	+48.8%	42.45	71.90	39.50	11,59,298
Sep 2023BSE close	41.67	+9.7%	39.65	45.00	37.76	2,09,104
Aug 2023BSE close	38.00	+4.7%	37.80	44.00	31.01	1,42,840
Jul 2023BSE close	36.28	+1.5%	36.55	39.30	34.75	1,07,908
Jun 2023BSE close	35.75	−4.4%	37.40	38.15	34.55	85,807
May 2023BSE close	37.40	−0.9%	38.75	39.95	36.60	90,044
Apr 2023BSE close	37.75	−4.1%	41.90	44.99	36.55	61,574
Mar 2023BSE close	39.36	+13.1%	36.15	39.55	32.00	3,27,446
Feb 2023BSE close	34.80	−13.6%	40.30	41.45	33.95	51,626
Jan 2023BSE close	40.30	+0.8%	40.00	42.30	38.40	77,700
Dec 2022BSE close	40.00	+1.9%	40.95	44.40	36.65	1,35,630
Nov 2022BSE close	39.25	+6.9%	37.70	41.20	35.00	94,294
Oct 2022BSE close	36.70	−2.9%	37.50	38.55	36.55	27,067
Sep 2022BSE close	37.80	−6.1%	40.25	42.05	35.60	92,597
Aug 2022BSE close	40.25	+7.5%	37.45	42.95	31.05	1,41,847
Jul 2022BSE close	37.45	−1.4%	39.35	40.80	35.10	65,534
Jun 2022BSE close	38.00	−4.3%	40.90	41.75	34.70	54,279
May 2022BSE close	39.70	−14.8%	46.55	47.70	34.00	1,77,565
Apr 2022BSE close	46.60	+18.3%	39.45	50.90	39.45	3,00,982
Mar 2022BSE close	39.40	−10.0%	44.00	56.00	38.35	3,80,624
Feb 2022BSE close	43.80	−4.2%	47.95	54.50	35.35	4,62,911
Jan 2022BSE close	45.70	+15.0%	40.35	54.95	39.25	9,30,977
Dec 2021BSE close	39.75	+12.3%	37.30	42.50	35.10	1,18,107
Nov 2021BSE close	35.40	−7.5%	37.00	40.55	33.30	1,17,487
Oct 2021BSE close	38.25	+2.1%	37.95	43.00	33.50	1,83,153
Sep 2021BSE close	37.45	+4.0%	37.40	41.70	34.50	2,71,499
Aug 2021BSE close	36.00	−10.0%	40.80	40.80	32.30	1,59,943
Jul 2021BSE close	40.00	−3.0%	40.20	43.55	37.20	5,62,467
Jun 2021BSE close	41.25	+5.0%	39.50	46.00	37.45	4,64,458
May 2021BSE close	39.30	+2.6%	39.70	42.60	33.05	7,91,426
Apr 2021BSE close	38.30	+15.5%	33.15	40.90	27.40	1,65,189
Mar 2021BSE close	33.15	−10.4%	38.65	41.25	32.80	1,16,171
Feb 2021BSE close	37.00	−6.2%	39.00	43.60	31.90	1,90,448
Jan 2021BSE close	39.45	−4.9%	42.85	44.50	35.50	1,22,820
Dec 2020BSE close	41.50	+13.1%	38.50	44.90	35.55	1,03,423
Nov 2020BSE close	36.70	−5.9%	38.00	40.00	35.75	39,265
Oct 2020BSE close	39.00	+2.6%	38.00	40.95	35.25	15,864
Sep 2020BSE close	38.00	−1.7%	39.00	46.00	35.20	39,938
Aug 2020BSE close	38.65	+8.4%	36.00	45.95	35.35	43,555
Jul 2020BSE close	35.65	−9.5%	41.00	44.30	35.05	27,441
Jun 2020BSE close	39.40	0.0%	37.55	46.00	36.00	30,422
May 2020BSE close	39.40	+6.5%	37.00	39.80	34.90	14,218
Apr 2020BSE close	37.00	+13.5%	32.60	41.15	30.35	12,345
Mar 2020BSE close	32.60	−20.0%	40.10	44.00	27.00	25,432
Feb 2020BSE close	40.75	−13.2%	45.05	51.80	39.60	32,083
Jan 2020BSE close	46.95	+11.8%	40.60	50.05	40.60	18,346
Dec 2019BSE close	42.00	−17.7%	50.00	51.90	40.00	13,884
Nov 2019BSE close	51.05	+3.7%	49.30	56.00	47.05	10,414
Oct 2019BSE close	49.25	−12.1%	55.05	55.50	47.00	6,358
Sep 2019BSE close	56.05	+24.4%	43.00	71.90	41.15	42,859
Aug 2019BSE close	45.05	−8.2%	45.20	54.00	38.40	17,286
Jul 2019BSE close	49.05	−18.3%	59.00	59.00	46.50	13,684
Jun 2019BSE close	60.00	−6.7%	68.60	68.60	46.50	24,009
May 2019BSE close	64.30	−10.0%	69.05	73.00	62.30	18,315
Apr 2019BSE close	71.45	−1.2%	75.15	79.50	68.20	18,751
Mar 2019BSE close	72.30	+3.3%	77.20	82.80	67.25	28,164
Feb 2019BSE close	70.00	−13.6%	77.10	89.70	62.05	35,345
Jan 2019BSE close	81.00	−6.0%	86.90	90.00	78.50	20,263
Dec 2018BSE close	86.20	−2.0%	88.30	95.00	81.60	13,173
Nov 2018BSE close	88.00	−1.3%	91.50	98.55	85.05	34,770
Oct 2018BSE close	89.20	−0.1%	91.00	101.70	83.30	48,761
Sep 2018BSE close	89.30	−7.2%	97.95	104.80	85.00	58,411
Aug 2018BSE close	96.25	+5.8%	92.95	102.60	88.10	52,923
Jul 2018BSE close	91.00	−8.5%	96.85	104.80	85.15	80,361
Jun 2018BSE close	99.45	−7.0%	104.10	118.00	90.05	46,415
May 2018BSE close	106.95	−6.6%	115.00	122.40	92.05	61,778
Apr 2018BSE close	114.45	+22.9%	99.90	141.60	95.05	2,10,766
Mar 2018BSE close	93.15	−27.3%	125.45	129.30	87.00	3,14,895
Feb 2018BSE close	128.20	−9.6%	142.00	154.95	120.00	1,36,377
Jan 2018BSE close	141.80	+2.4%	140.50	174.90	134.00	4,53,102
Dec 2017BSE close	138.45	+14.0%	128.00	144.75	117.75	1,63,735
Nov 2017BSE close	121.45	−15.5%	148.00	158.40	117.00	1,88,329
Oct 2017BSE close	143.80	+56.6%	94.75	146.00	90.10	3,14,669
Sep 2017BSE close	91.80	+2.5%	89.55	105.50	88.00	1,07,662
Aug 2017BSE close	89.55	−7.0%	96.30	98.15	83.50	61,881
Jul 2017BSE close	96.30	+3.2%	93.00	104.40	90.35	81,914
Jun 2017BSE close	93.35	+9.8%	87.70	94.50	83.05	39,888
May 2017BSE close	85.00	−11.5%	99.90	104.95	84.00	97,035
Apr 2017BSE close	96.05	+4.5%	91.35	104.00	90.75	57,232
Mar 2017BSE close	91.95	−3.8%	94.05	100.95	87.00	2,94,075
Feb 2017BSE close	95.55	−6.8%	102.05	107.00	93.50	43,775
Jan 2017BSE close	102.55	+4.6%	95.35	110.90	95.30	73,434
Dec 2016BSE close	98.05	+4.0%	91.15	110.00	88.55	91,329
Nov 2016BSE close	94.25	−23.7%	123.05	152.00	80.35	4,27,423
Oct 2016BSE close	123.55	+42.0%	89.00	134.70	87.10	3,06,756
Sep 2016BSE close	87.00	−1.8%	87.50	97.00	85.00	63,541
Aug 2016BSE close	88.60	+4.1%	85.15	105.00	82.00	1,13,622
Jul 2016BSE close	85.15	0.0%	85.10	92.25	80.25	46,416
Jun 2016BSE close	85.15	+7.6%	82.40	88.95	76.00	74,553
May 2016BSE close	79.15	+1.5%	79.90	91.80	74.15	44,364
Apr 2016BSE close	78.00	+6.8%	71.10	82.95	71.10	31,657
Mar 2016BSE close	73.00	+7.4%	72.50	80.55	67.75	44,566
Feb 2016BSE close	68.00	−22.2%	88.50	90.95	56.00	65,645
Jan 2016BSE close	87.40	−22.1%	117.40	117.50	72.20	74,894
Dec 2015BSE close	112.20	+28.8%	89.50	121.25	85.00	1,99,934
Nov 2015BSE close	87.10	+6.9%	87.40	94.00	73.15	1,25,427
Oct 2015BSE close	81.50	+28.1%	65.95	94.90	60.00	1,30,430
Sep 2015BSE close	63.60	−0.9%	51.35	74.40	50.10	63,116
Aug 2015BSE close	64.15	−3.2%	67.00	92.00	62.50	1,47,920
Jul 2015BSE close	66.25	+17.8%	55.00	72.00	53.75	60,151
Jun 2015BSE close	56.25	+25.0%	54.00	66.25	51.00	1,19,180
May 2015BSE close	45.00	−2.7%	48.00	49.70	40.00	9,804
Apr 2015BSE close	46.25	+0.8%	44.00	51.00	43.00	11,334
Mar 2015BSE close	45.90	−4.4%	50.20	54.00	40.40	10,235
Feb 2015BSE close	48.00	−2.5%	51.10	55.50	46.00	11,471
Jan 2015BSE close	49.25	−6.9%	52.40	56.00	49.15	23,107
Dec 2014BSE close	52.90	−4.8%	56.10	64.50	48.50	26,840
Nov 2014BSE close	55.55	−0.8%	55.05	61.70	51.65	26,904
Oct 2014BSE close	56.00	+5.6%	52.50	64.75	52.05	41,572
Sep 2014BSE close	53.05	+15.3%	46.50	63.00	45.15	98,775
Aug 2014BSE close	46.00	−1.3%	48.00	51.00	43.00	24,868
Jul 2014BSE close	46.60	−3.8%	46.50	51.50	42.55	51,840
Jun 2014BSE close	48.45	−0.8%	48.85	56.00	44.60	53,483
May 2014BSE close	48.85	+22.3%	39.15	56.00	36.30	51,490
Apr 2014BSE close	39.95	+1.5%	40.45	44.00	39.10	14,968
Mar 2014BSE close	39.35	+3.6%	38.00	40.85	36.80	26,240
Feb 2014BSE close	38.00	0.0%	38.00	39.75	36.55	7,455
Jan 2014BSE close	38.00	0.0%	38.00	40.35	37.10	10,907
Dec 2013BSE close	38.00	0.0%	38.00	40.60	37.10	17,839
Nov 2013BSE close	38.00	−1.6%	37.75	41.00	35.50	12,021
Oct 2013BSE close	38.60	+10.8%	36.55	39.30	35.55	7,242
Sep 2013BSE close	34.85	−2.0%	35.05	37.60	34.30	6,292
Aug 2013BSE close	35.55	−2.6%	35.05	38.50	34.30	12,406
Jul 2013BSE close	36.50	−12.5%	41.90	44.50	34.15	11,819
Jun 2013BSE close	41.70	+27.9%	34.15	41.70	32.50	13,917
May 2013BSE close	32.60	−25.6%	41.65	41.65	31.05	7,671
Apr 2013BSE close	43.80	+28.8%	34.00	43.80	29.80	6,071
Mar 2013BSE close	34.00	+8.3%	32.95	39.30	31.75	8,073
Feb 2013BSE close	31.40	−15.9%	36.15	38.90	31.05	6,239
Jan 2013BSE close	37.35	+3.0%	38.05	40.95	36.05	17,267
Dec 2012BSE close	36.25	−5.6%	36.65	40.95	35.80	9,680
Nov 2012BSE close	38.40	+1.1%	38.20	40.90	36.15	16,125
Oct 2012BSE close	38.00	−1.3%	38.20	43.75	36.45	93,654
Sep 2012BSE close	38.50	+11.3%	35.25	40.00	30.30	27,966
Aug 2012BSE close	34.60	−12.1%	37.50	40.90	34.05	22,486
Jul 2012BSE close	39.35	+2.2%	40.75	42.00	33.00	7,726
Jun 2012BSE close	38.50	+4.2%	37.30	42.70	34.05	12,537
May 2012BSE close	36.95	−7.3%	39.50	43.50	34.50	66,862
Apr 2012BSE close	39.85	+7.7%	35.00	43.50	35.00	2,27,626
Mar 2012BSE close	37.00	−6.7%	39.00	42.45	35.20	2,94,812
Feb 2012BSE close	39.65	−4.7%	41.90	43.10	37.70	14,075
Jan 2012BSE close	41.60	+16.0%	37.80	42.25	34.50	13,941
Dec 2011BSE close	35.85	−11.9%	37.90	43.25	33.35	11,424
Nov 2011BSE close	40.70	−7.3%	41.30	46.35	35.00	29,900
Oct 2011BSE close	43.90	−1.9%	42.50	44.70	40.35	32,931
Sep 2011BSE close	44.75	−1.3%	45.00	46.00	38.00	25,630
Aug 2011BSE close	45.35	+5.6%	42.80	47.35	38.00	40,905
Jul 2011BSE close	42.95	+11.8%	38.95	46.35	37.20	2,75,293
Jun 2011BSE close	38.40	−11.8%	42.05	45.00	36.20	26,236
May 2011BSE close	43.55	−7.3%	48.60	48.60	39.00	21,659
Apr 2011BSE close	47.00	+16.5%	42.00	54.40	40.30	25,889
Mar 2011BSE close	40.35	−5.5%	43.00	45.75	35.85	13,611
Feb 2011BSE close	42.70	−7.5%	44.55	48.50	38.30	20,012
Jan 2011BSE close	46.15	−7.0%	51.75	54.90	43.15	25,534
Dec 2010BSE close	49.65	−1.1%	49.00	54.50	41.30	40,897
Nov 2010BSE close	50.20	−14.3%	58.05	64.40	45.00	1,09,314
Oct 2010BSE close	58.60	−12.9%	66.25	70.70	56.25	2,59,975
Sep 2010BSE close	67.25	+37.4%	49.10	71.60	48.45	4,82,728
Aug 2010BSE close	48.95	+2.1%	46.20	55.90	43.20	1,85,491
Jul 2010BSE close	47.95	+5.4%	47.00	52.00	43.00	95,557
Jun 2010BSE close	45.50	−2.6%	46.00	49.00	44.55	56,239
May 2010BSE close	46.70	+3.3%	47.45	58.60	41.70	3,43,705
Apr 2010BSE close	45.20	+12.2%	41.30	50.90	40.75	1,53,886
Mar 2010BSE close	40.30	−16.6%	49.25	50.00	39.15	2,92,833
Feb 2010BSE close	48.30	+29.1%	36.15	53.20	32.20	16,24,094
Jan 2010BSE close	37.40	+2.2%	43.00	45.80	35.15	2,47,414
Dec 2009BSE close	36.60	+14.4%	36.40	37.95	32.50	62,086
Nov 2009BSE close	32.00	+2.2%	34.00	41.50	29.55	52,978
Oct 2009BSE close	31.30	−17.2%	39.75	39.75	31.15	55,706
Sep 2009BSE close	37.80	+4.6%	35.20	47.50	35.20	1,59,156
Aug 2009BSE close	36.15	+13.7%	29.00	45.00	29.00	86,020
Jul 2009BSE close	31.80	+4.1%	32.80	34.00	24.05	26,842
Jun 2009BSE close	30.55	−4.8%	34.00	37.80	29.00	68,741
May 2009BSE close	32.10	+42.4%	24.55	35.60	20.20	63,203
Apr 2009BSE close	22.55	+14.2%	18.45	24.95	18.10	42,962
Mar 2009BSE close	19.75	+0.3%	21.00	22.00	15.65	1,07,021
Feb 2009BSE close	19.70	−3.7%	22.00	25.40	18.75	18,092
Jan 2009BSE close	20.45	−21.8%	26.15	29.45	20.00	30,424
Dec 2008BSE close	26.15	−1.3%	24.35	30.95	22.00	50,029
Nov 2008BSE close	26.50	+7.5%	24.40	29.00	21.60	45,594
Oct 2008BSE close	24.65	−28.1%	35.50	35.65	20.00	14,896
Sep 2008BSE close	34.30	−24.6%	46.00	46.55	30.20	27,808
Aug 2008BSE close	45.50	+9.0%	40.00	59.50	40.00	36,382
Jul 2008BSE close	41.75	+15.8%	39.95	44.95	31.10	42,234
Jun 2008BSE close	36.05	−26.1%	51.25	51.25	36.00	56,698
May 2008BSE close	48.75	−8.7%	55.00	58.50	47.20	1,03,287
Apr 2008BSE close	53.40	+11.1%	48.05	58.75	46.75	78,741
Mar 2008BSE close	48.05	−31.0%	68.00	69.00	40.35	1,50,197
Feb 2008BSE close	69.65	+19.5%	59.00	69.80	51.05	78,697
Jan 2008BSE close	58.30	−36.8%	94.00	100.00	53.90	1,91,823
Dec 2007BSE close	92.30	+15.1%	84.20	101.95	81.70	3,98,732
Nov 2007BSE close	80.20	+39.4%	58.95	97.05	46.10	10,07,741
Oct 2007BSE close	57.55	−5.5%	61.45	64.00	48.05	2,80,443
Sep 2007BSE close	60.90	−6.2%	67.90	71.90	58.20	5,17,661
Aug 2007BSE close	64.95	+34.9%	47.00	68.00	43.15	6,70,397
Jul 2007BSE close	48.15	−5.7%	52.00	57.45	44.50	3,10,696
Jun 2007BSE close	51.05	+6.9%	48.00	57.50	47.00	2,60,547
May 2007BSE close	47.75	+22.0%	39.70	53.10	36.55	2,08,761
Apr 2007BSE close	39.15	+9.5%	33.05	41.00	33.00	71,809
Mar 2007BSE close	35.75	−0.6%	35.00	38.00	30.50	1,13,376
Feb 2007BSE close	35.95	−25.3%	47.05	48.35	35.80	1,32,325
Jan 2007BSE close	48.10	–	47.05	51.00	44.00	1,50,210

₹ 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	85.20	87.50	84.25	85.60	85.36	928	86.2%
27 Oct 2026	88.30	88.96	84.93	85.89	86.28	3,942	75.1%
26 Oct 2026	82.39	93.97	82.39	87.43	88.93	5,674	76.3%
23 Oct 2026	82.00	82.00	74.00	80.83	78.75	3,025	70.9%
22 Oct 2026	85.50	87.50	79.00	83.20	85.46	1,647	75.8%
21 Oct 2026	86.33	89.00	84.12	86.30	86.36	2,140	87.5%
19 Oct 2026	87.30	88.99	86.00	88.81	87.91	1,314	87.1%
16 Oct 2026	88.50	88.50	86.00	87.30	87.34	1,759	70.2%
15 Oct 2026	88.89	92.00	86.25	86.95	88.31	1,662	57.3%
14 Oct 2026	88.45	90.00	86.50	87.20	87.75	2,223	82.7%
13 Oct 2026	90.09	90.09	87.05	88.43	88.26	1,344	69.6%
12 Oct 2026	91.50	91.50	86.50	90.09	89.40	430	67.7%
9 Oct 2026	90.40	90.40	89.50	89.50	89.79	344	84.9%
8 Oct 2026	92.50	92.75	89.50	89.90	90.32	833	64.7%
7 Oct 2026	91.22	92.50	89.50	89.99	90.55	971	83.5%
6 Oct 2026	91.83	92.84	89.99	90.32	90.84	2,250	82.7%
5 Oct 2026	90.90	93.99	90.90	91.83	91.98	1,333	58.5%
1 Oct 2026	92.00	92.69	89.00	90.76	91.22	2,057	88.1%
30 Sep 2026	91.99	93.00	90.31	92.69	92.44	1,416	66.2%
29 Sep 2026	93.00	93.00	88.00	90.15	90.53	2,229	72.5%
28 Sep 2026	92.43	94.50	86.30	91.43	91.22	2,523	75.0%
25 Sep 2026	93.15	95.50	92.00	92.43	93.51	1,210	80.5%

Prices in ₹ per share as traded, not adjusted.