Hindustan Organic Chemicals share price history

BSE: 500449Chemicals & PetrochemicalsSmall Cap

Hindustan Organic Chemicals Ltd. · Face value ₹10 · Listed Oct 1992

₹49.61₹2.36 (4.99%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹47.25.

28 Oct: open ₹48.00, high ₹49.61, low ₹48.00

52-week range of traded prices to 28 Oct 2026

₹21.05Low, 30 Mar 2026₹64.15High, 14 Oct 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹333 Cr2,348th largest listed
P/E: Lossover the last 12 months
P/B: 0.32
Dividend yield: Nonein the last 12 months
ROE: Assets held for saleon the latest balance sheet
ROCE: Assets held for saleon the latest balance sheet
Debt to equity: Assets held for saleon the latest balance sheet
Volume, BSE: 91,590

Hindustan Organic Chemicals share price by year, month and day

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

Hindustan Organic Chemicals' share price is on record from 2 Jan 2007, when it closed at ₹23.50, to 28 Oct 2026. Its highest close was ₹103.80 on 2 Jan 2008 and its lowest ₹6.51 on 24 Mar 2020. 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	49.61	+55.3%	62.42	21.99	32.20	64.15	21.05	1,84,01,999
2025BSE close	31.94	−22.0%	43.89	23.69	41.45	45.00	22.36	1,57,93,750
2024BSE close	40.93	−28.3%	63.98	39.26	58.39	65.95	38.95	4,78,24,568
2023BSE close	57.09	+71.2%	57.09	21.04	32.15	57.09	20.65	3,72,15,258
2022BSE close	33.35	−11.8%	39.05	25.65	37.50	39.80	25.00	1,72,36,853
2021BSE close	37.80	+96.6%	46.25	20.20	19.20	47.90	19.20	4,32,41,714
2020BSE close	19.23	+26.5%	19.62	6.51	15.20	20.80	5.85	1,61,79,719
2019BSE close	15.20	−46.5%	28.45	11.05	27.90	28.90	10.70	96,66,785
2018BSE close	28.40	−19.8%	39.75	18.30	35.90	43.55	17.00	3,20,42,722
2017BSE close	35.40	+91.4%	38.15	18.65	18.50	39.90	18.10	4,85,59,247
2016	18.50	+14.2%	26.15	12.45	16.50	27.25	12.10	3,86,30,112
2015	16.20	−22.5%	23.55	10.80	20.75	25.00	10.55	1,45,48,003
2014	20.90	+79.4%	29.50	8.90	11.50	30.80	8.70	2,54,94,072
2013	11.65	−36.7%	19.95	6.65	18.40	20.70	6.10	84,96,183
2012	18.40	+16.1%	23.75	15.85	15.90	25.20	15.25	2,07,92,491
2011	15.85	−65.7%	47.00	15.55	46.30	47.90	15.50	1,54,95,948
2010BSE close	46.25	+12.0%	60.30	31.05	41.70	63.30	30.55	10,24,44,122
2009BSE close	41.30	+108.6%	45.70	16.00	20.20	46.80	15.95	5,01,13,885
2008BSE close	19.80	−79.1%	103.80	15.90	95.25	107.70	14.40	4,45,38,962
2007BSE close	94.85	–	94.85	23.50	23.30	98.90	23.10	11,49,82,668

₹ 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	49.61	−6.3%	52.76	64.15	45.05	25,91,354
Sep 2026BSE close	52.96	+42.7%	37.88	53.35	35.30	46,04,330
Aug 2026BSE close	37.11	−3.0%	38.75	42.79	36.36	10,64,545
Jul 2026BSE close	38.25	+4.0%	36.78	40.70	35.32	8,39,203
Jun 2026BSE close	36.78	−16.0%	43.25	44.41	36.40	12,40,143
May 2026BSE close	43.79	+35.7%	32.27	46.60	31.70	27,99,889
Apr 2026BSE close	32.27	+46.7%	22.25	35.19	22.25	19,37,524
Mar 2026BSE close	21.99	−27.0%	29.60	30.78	21.05	16,42,214
Feb 2026BSE close	30.12	−4.9%	31.90	33.00	28.82	6,91,464
Jan 2026BSE close	31.66	−0.9%	32.20	34.30	28.50	9,91,333
Dec 2025BSE close	31.94	+3.4%	31.70	32.90	28.08	6,30,352
Nov 2025BSE close	30.89	−5.2%	32.60	34.51	29.86	8,05,566
Oct 2025BSE close	32.60	−4.9%	34.31	37.40	32.00	17,90,236
Sep 2025BSE close	34.28	−1.6%	34.26	38.98	34.00	7,08,246
Aug 2025BSE close	34.83	−10.1%	38.70	40.69	34.05	8,57,910
Jul 2025BSE close	38.76	+4.1%	37.95	39.80	34.75	9,30,828
Jun 2025BSE close	37.22	+4.2%	35.05	39.10	34.40	5,79,502
May 2025BSE close	35.72	−2.4%	37.37	39.00	31.79	9,97,695
Apr 2025BSE close	36.61	−13.9%	42.20	44.90	36.06	12,25,660
Mar 2025BSE close	42.53	+70.0%	25.52	45.00	22.36	46,60,523
Feb 2025BSE close	25.02	−28.4%	35.43	37.00	23.80	14,15,679
Jan 2025BSE close	34.93	−14.7%	41.45	42.59	32.55	11,91,553
Dec 2024BSE close	40.93	−4.6%	42.05	46.89	40.00	9,19,103
Nov 2024BSE close	42.92	−0.6%	43.99	45.10	39.02	8,69,032
Oct 2024BSE close	43.19	−3.9%	44.94	46.40	40.03	10,49,612
Sep 2024BSE close	44.94	−10.9%	51.25	53.31	43.00	28,96,797
Aug 2024BSE close	50.45	−14.1%	59.09	62.20	49.11	45,67,642
Jul 2024BSE close	58.71	+29.8%	46.34	62.70	44.40	93,43,645
Jun 2024BSE close	45.24	+2.7%	45.36	50.60	40.50	41,00,698
May 2024BSE close	44.03	−1.1%	45.39	47.97	39.05	19,02,721
Apr 2024BSE close	44.51	+13.4%	40.05	47.50	40.05	12,54,548
Mar 2024BSE close	39.26	−22.6%	50.98	51.50	38.95	27,06,300
Feb 2024BSE close	50.70	−11.3%	57.00	63.00	47.25	35,03,723
Jan 2024BSE close	57.15	+0.1%	58.39	65.95	50.06	1,47,10,747
Dec 2023BSE close	57.09	+66.1%	34.38	57.09	33.77	1,79,30,321
Nov 2023BSE close	34.38	+5.0%	33.00	36.60	32.51	19,72,540
Oct 2023BSE close	32.73	+3.8%	31.54	38.90	30.85	63,24,365
Sep 2023BSE close	31.54	0.0%	31.99	35.10	30.01	30,13,461
Aug 2023BSE close	31.55	+12.0%	28.22	32.80	28.00	22,08,664
Jul 2023BSE close	28.17	+3.1%	27.95	29.20	26.80	8,21,040
Jun 2023BSE close	27.31	+5.1%	26.08	28.80	21.20	9,39,597
May 2023BSE close	25.98	−2.2%	26.57	28.60	25.25	7,00,053
Apr 2023BSE close	26.57	+18.8%	22.37	28.20	22.37	6,27,731
Mar 2023BSE close	22.37	−15.1%	26.35	27.90	20.65	9,93,891
Feb 2023BSE close	26.35	−11.4%	30.35	30.90	25.75	5,43,635
Jan 2023BSE close	29.75	−10.8%	32.15	33.85	27.85	11,39,960
Dec 2022BSE close	33.35	+7.4%	31.40	34.80	28.40	29,94,854
Nov 2022BSE close	31.05	+11.7%	27.90	32.00	26.80	13,44,064
Oct 2022BSE close	27.80	−1.6%	28.50	29.80	27.05	3,37,926
Sep 2022BSE close	28.25	−7.5%	30.25	33.10	27.10	12,54,663
Aug 2022BSE close	30.55	+2.3%	29.55	32.50	29.05	11,40,307
Jul 2022BSE close	29.85	+7.2%	27.30	31.30	27.10	6,29,896
Jun 2022BSE close	27.85	−8.8%	30.00	33.30	25.00	13,07,094
May 2022BSE close	30.55	−3.5%	30.40	32.45	26.40	8,98,371
Apr 2022BSE close	31.65	+13.2%	28.30	33.75	27.95	12,34,318
Mar 2022BSE close	27.95	−4.4%	29.00	35.30	27.35	24,35,760
Feb 2022BSE close	29.25	−15.6%	34.70	37.00	25.35	13,07,438
Jan 2022BSE close	34.65	−8.3%	37.50	39.80	33.00	23,52,162
Dec 2021BSE close	37.80	+14.9%	33.00	38.30	28.55	19,06,551
Nov 2021BSE close	32.90	−5.3%	34.80	37.80	32.00	11,63,688
Oct 2021BSE close	34.75	−11.8%	39.40	45.30	33.85	35,39,897
Sep 2021BSE close	39.40	+15.4%	34.90	46.10	33.00	47,97,444
Aug 2021BSE close	34.15	−4.5%	33.30	39.90	28.35	31,31,302
Jul 2021BSE close	35.75	−6.7%	38.50	40.40	35.00	21,57,221
Jun 2021BSE close	38.30	+3.0%	37.30	47.90	35.35	54,88,457
May 2021BSE close	37.20	−8.4%	41.35	45.00	36.85	40,93,413
Apr 2021BSE close	40.60	+2.4%	40.00	41.00	34.55	21,46,784
Mar 2021BSE close	39.65	+40.4%	29.65	42.80	29.65	47,40,034
Feb 2021BSE close	28.25	+27.0%	23.35	28.25	22.70	25,98,412
Jan 2021BSE close	22.25	+15.7%	19.20	29.10	19.20	74,78,511
Dec 2020BSE close	19.23	+29.3%	14.57	20.80	14.56	30,29,402
Nov 2020BSE close	14.87	+3.3%	14.10	15.75	13.50	8,73,694
Oct 2020BSE close	14.40	+4.5%	13.85	15.17	13.27	6,41,782
Sep 2020BSE close	13.78	−5.4%	14.01	15.25	13.00	8,12,744
Aug 2020BSE close	14.57	+15.5%	12.50	18.05	12.20	21,11,202
Jul 2020BSE close	12.61	−11.6%	14.27	15.80	12.35	14,81,886
Jun 2020BSE close	14.27	+17.4%	12.67	17.16	11.42	21,08,072
May 2020BSE close	12.16	−6.6%	12.91	13.00	10.90	4,20,939
Apr 2020BSE close	13.02	+31.0%	10.65	13.30	9.30	9,23,434
Mar 2020BSE close	9.94	−13.9%	11.54	11.60	5.85	14,33,913
Feb 2020BSE close	11.54	−22.6%	14.30	15.25	10.86	12,48,921
Jan 2020BSE close	14.90	−2.0%	15.20	17.75	14.20	10,93,730
Dec 2019BSE close	15.20	+1.0%	15.40	16.25	12.35	6,91,589
Nov 2019BSE close	15.05	−6.5%	16.40	16.85	12.00	10,74,661
Oct 2019BSE close	16.10	+3.1%	16.70	17.50	12.20	9,29,053
Sep 2019BSE close	15.61	+19.2%	13.00	17.75	12.25	6,49,846
Aug 2019BSE close	13.10	−22.0%	16.80	17.70	10.70	9,54,835
Jul 2019BSE close	16.80	−17.0%	20.70	22.90	16.35	8,14,243
Jun 2019BSE close	20.25	−11.8%	22.95	25.00	19.05	5,38,600
May 2019BSE close	22.95	−1.3%	23.00	25.75	17.20	11,13,814
Apr 2019BSE close	23.25	+1.1%	23.00	25.60	23.00	6,41,809
Mar 2019BSE close	23.00	+4.5%	22.00	26.30	21.75	7,35,480
Feb 2019BSE close	22.00	−13.2%	25.10	25.65	19.00	8,23,747
Jan 2019BSE close	25.35	−10.7%	27.90	28.90	23.60	6,99,108
Dec 2018BSE close	28.40	0.0%	28.15	29.80	25.00	8,47,712
Nov 2018BSE close	28.40	+3.5%	27.60	36.00	26.65	19,95,747
Oct 2018BSE close	27.45	−7.7%	29.50	31.45	25.00	22,42,796
Sep 2018BSE close	29.75	−19.4%	35.10	40.30	29.75	29,15,022
Aug 2018BSE close	36.90	+81.8%	20.55	43.55	19.70	1,22,75,318
Jul 2018BSE close	20.30	−2.9%	20.35	21.90	17.00	6,48,845
Jun 2018BSE close	20.90	−13.6%	24.15	26.85	19.50	15,31,875
May 2018BSE close	24.20	−3.8%	25.20	25.70	22.55	10,94,852
Apr 2018BSE close	25.15	+8.6%	23.15	28.50	23.15	13,22,102
Mar 2018BSE close	23.15	−2.1%	23.70	30.45	21.40	21,05,855
Feb 2018BSE close	23.65	−16.3%	28.10	29.50	22.20	9,73,017
Jan 2018BSE close	28.25	−20.2%	35.90	37.00	27.25	40,89,581
Dec 2017BSE close	35.40	+48.7%	23.80	39.90	22.55	97,38,162
Nov 2017BSE close	23.80	+11.5%	20.90	24.75	20.35	28,34,638
Oct 2017BSE close	21.35	+10.9%	19.25	22.75	18.25	12,16,001
Sep 2017BSE close	19.25	−6.1%	20.00	21.30	18.70	11,47,295
Aug 2017BSE close	20.50	−15.8%	24.05	25.30	18.10	14,84,902
Jul 2017	24.35	+1.0%	24.50	26.75	23.60	22,55,315
Jun 2017	24.10	−8.7%	26.50	29.30	23.75	16,37,133
May 2017	26.40	−12.3%	30.85	32.95	26.15	16,79,444
Apr 2017	30.10	+22.6%	24.35	35.20	23.80	93,35,021
Mar 2017	24.55	−1.4%	25.35	26.50	23.50	22,36,800
Feb 2017	24.90	+5.1%	23.70	28.25	22.80	15,67,982
Jan 2017	23.70	+28.1%	18.50	31.00	18.50	1,34,26,554
Dec 2016	18.50	−3.4%	19.00	20.75	18.00	13,34,874
Nov 2016	19.15	−21.2%	24.60	25.40	16.60	26,41,935
Oct 2016	24.30	+32.4%	18.05	27.25	18.05	1,02,82,689
Sep 2016	18.35	+8.9%	16.95	20.60	16.05	55,57,170
Aug 2016	16.85	−6.6%	18.25	18.40	15.10	15,76,494
Jul 2016	18.05	−2.4%	18.75	20.80	17.40	23,79,670
Jun 2016	18.50	+22.5%	15.20	19.20	14.90	40,08,781
May 2016	15.10	−7.6%	16.20	17.90	14.60	6,98,310
Apr 2016	16.35	−0.9%	16.50	19.25	15.15	19,27,716
Mar 2016	16.50	+31.0%	12.85	18.50	12.50	24,55,635
Feb 2016	12.60	−18.7%	15.70	16.25	12.10	6,99,281
Jan 2016	15.50	−4.3%	16.50	22.80	13.85	50,67,557
Dec 2015	16.20	+4.2%	15.80	17.20	14.05	17,29,336
Nov 2015	15.55	+18.3%	13.10	16.35	12.50	8,36,281
Oct 2015	13.15	+11.0%	12.15	15.60	11.70	11,46,962
Sep 2015	11.85	−7.8%	12.75	13.10	10.55	5,97,964
Aug 2015	12.85	−17.6%	15.85	18.40	11.85	20,01,916
Jul 2015	15.60	+8.3%	14.60	17.30	14.60	13,60,516
Jun 2015	14.40	+4.3%	13.60	16.55	12.50	8,32,019
May 2015	13.80	−7.7%	14.90	15.90	13.60	4,43,083
Apr 2015	14.95	+8.7%	14.70	20.65	14.00	15,05,464
Mar 2015	13.75	−21.7%	17.70	18.40	12.70	9,52,379
Feb 2015	17.55	−14.6%	20.00	21.40	16.90	11,52,360
Jan 2015	20.55	−1.7%	20.75	25.00	20.05	19,89,723
Dec 2014	20.90	−0.2%	20.80	25.35	19.05	15,93,457
Nov 2014	20.95	−14.1%	24.40	27.20	20.35	14,40,167
Oct 2014	24.40	−17.3%	29.65	29.95	23.20	22,68,634
Sep 2014	29.50	+78.2%	16.90	30.80	16.25	1,03,99,603
Aug 2014	16.55	−2.6%	16.95	19.20	14.65	6,34,247
Jul 2014	17.00	−17.7%	20.80	22.40	16.30	11,18,154
Jun 2014	20.65	+1.0%	21.10	23.30	18.00	13,30,949
May 2014	20.45	+66.9%	12.30	24.20	12.15	48,75,592
Apr 2014	12.25	+2.5%	11.35	13.65	11.35	5,98,494
Mar 2014	11.95	+16.0%	10.25	12.75	9.45	8,04,169
Feb 2014	10.30	+11.4%	9.70	10.80	8.70	1,85,761
Jan 2014	9.25	−20.6%	11.50	12.00	9.00	2,44,845
Dec 2013	11.65	+6.4%	11.00	13.00	10.60	2,28,398
Nov 2013	10.95	+17.7%	9.50	14.15	9.00	12,93,714
Oct 2013	9.30	+7.5%	8.55	10.20	8.30	5,59,859
Sep 2013	8.65	+8.8%	8.00	9.85	7.15	4,11,914
Aug 2013	7.95	+11.2%	7.75	9.05	6.10	4,23,492
Jul 2013	7.15	−22.7%	9.50	10.15	6.50	3,88,049
Jun 2013	9.25	−17.4%	11.00	11.85	8.80	4,29,071
May 2013	11.20	−8.9%	12.30	15.25	11.00	18,76,615
Apr 2013	12.30	+12.3%	10.95	14.50	10.70	5,21,542
Mar 2013	10.95	−17.4%	13.50	14.00	9.80	5,44,115
Feb 2013	13.25	−23.6%	17.50	17.85	13.10	6,51,932
Jan 2013	17.35	−5.7%	18.40	20.70	17.00	11,67,482
Dec 2012	18.40	−4.9%	19.70	20.40	18.25	8,04,672
Nov 2012	19.35	+2.7%	18.75	21.10	18.10	19,84,750
Oct 2012	18.85	−1.3%	19.00	22.40	18.70	21,50,922
Sep 2012	19.10	+6.7%	18.30	19.95	17.35	9,66,172
Aug 2012	17.90	−4.8%	18.65	21.20	17.35	13,34,112
Jul 2012	18.80	−5.1%	20.00	22.90	17.85	13,30,074
Jun 2012	19.80	+7.9%	18.35	21.20	17.55	6,71,385
May 2012	18.35	−10.5%	20.70	21.10	17.75	6,18,294
Apr 2012	20.50	+12.9%	18.50	24.40	18.00	13,83,446
Mar 2012	18.15	−13.2%	21.00	22.55	16.90	9,68,913
Feb 2012	20.90	−1.9%	21.00	24.00	19.70	7,51,125
Jan 2012	21.30	+34.4%	15.90	25.20	15.25	78,28,626
Dec 2011	15.85	−13.2%	18.60	20.65	15.50	6,99,253
Nov 2011	18.25	−23.6%	24.00	24.55	17.55	7,14,188
Oct 2011	23.90	+11.4%	22.50	25.35	20.50	7,93,488
Sep 2011	21.45	−14.0%	25.15	27.50	21.15	9,14,266
Aug 2011	24.95	−20.3%	31.50	31.90	22.40	17,19,849
Jul 2011	31.30	−4.4%	33.40	35.10	31.10	13,94,292
Jun 2011	32.75	−12.0%	37.25	37.60	30.30	12,22,777
May 2011	37.20	+0.3%	37.60	37.80	31.50	12,54,268
Apr 2011	37.10	+12.9%	33.75	41.40	33.35	30,54,485
Mar 2011	32.85	+4.0%	32.00	35.80	30.65	20,37,321
Feb 2011	31.60	−10.4%	36.30	36.30	29.40	8,76,484
Jan 2011	35.25	−23.8%	46.30	47.90	34.60	8,15,277
Dec 2010	46.25	−14.2%	54.10	57.30	39.85	35,25,639
Nov 2010	53.90	+17.8%	46.00	63.30	44.80	2,76,37,583
Oct 2010	45.75	+12.5%	41.05	51.00	40.85	1,11,76,087
Sep 2010	40.65	+7.4%	38.15	44.70	37.95	45,90,860
Aug 2010	37.85	+10.3%	34.50	43.35	34.35	53,14,581
Jul 2010BSE close	34.30	−8.8%	37.90	39.00	33.90	11,84,441
Jun 2010BSE close	37.60	+11.7%	33.00	39.90	32.90	10,39,463
May 2010BSE close	33.65	−9.5%	37.10	37.70	30.55	4,25,539
Apr 2010BSE close	37.20	+0.1%	36.00	40.85	36.00	6,15,464
Mar 2010BSE close	37.15	−8.3%	40.00	42.80	35.85	10,28,071
Feb 2010BSE close	40.50	−14.3%	46.90	55.65	39.00	1,31,98,060
Jan 2010BSE close	47.25	+14.4%	41.70	60.00	41.60	3,27,08,334
Dec 2009BSE close	41.30	+13.6%	37.80	42.90	37.10	37,88,361
Nov 2009BSE close	36.35	+2.5%	34.75	43.40	32.35	60,78,562
Oct 2009BSE close	35.45	−17.5%	43.00	46.80	34.60	76,68,741
Sep 2009BSE close	42.95	0.0%	39.00	43.90	37.10	47,31,599
Aug 2009BSE close	42.95	+16.9%	37.00	44.50	32.25	65,10,224
Jul 2009BSE close	36.75	+9.1%	34.00	39.50	26.80	31,07,424
Jun 2009BSE close	33.70	−16.4%	42.35	45.25	31.75	32,63,501
May 2009BSE close	40.30	+90.1%	21.50	40.30	21.50	56,75,199
Apr 2009BSE close	21.20	+14.9%	18.80	24.90	18.25	33,29,542
Mar 2009BSE close	18.45	+3.7%	18.00	19.90	15.95	11,35,284
Feb 2009BSE close	17.80	−3.8%	18.50	23.15	17.30	31,82,209
Jan 2009BSE close	18.50	−6.6%	20.20	24.75	16.75	16,43,239
Dec 2008BSE close	19.80	+21.8%	16.70	23.60	15.30	15,93,798
Nov 2008BSE close	16.25	−11.7%	19.00	22.65	15.35	7,36,586
Oct 2008BSE close	18.40	−37.7%	29.55	30.95	14.40	12,19,304
Sep 2008BSE close	29.55	−32.3%	43.45	46.90	27.00	30,40,782
Aug 2008BSE close	43.65	+7.6%	40.20	50.10	39.50	99,52,032
Jul 2008BSE close	40.55	+30.4%	31.20	45.50	28.25	43,24,691
Jun 2008BSE close	31.10	−27.0%	43.45	43.85	30.75	15,58,264
May 2008BSE close	42.60	−8.4%	48.80	51.25	40.80	25,80,484
Apr 2008BSE close	46.50	+21.3%	40.25	47.70	38.00	23,34,066
Mar 2008BSE close	38.35	−22.8%	49.05	49.40	29.70	15,70,215
Feb 2008BSE close	49.65	−12.7%	56.60	64.40	48.70	22,49,093
Jan 2008BSE close	56.90	−40.0%	95.25	107.70	49.15	1,33,79,647
Dec 2007BSE close	94.85	+34.5%	70.80	98.90	70.65	2,21,16,579
Nov 2007BSE close	70.50	+10.0%	66.85	83.40	58.00	1,87,94,542
Oct 2007BSE close	64.10	−0.9%	65.40	71.20	50.10	85,03,798
Sep 2007BSE close	64.70	+29.5%	49.50	77.50	48.50	2,57,21,874
Aug 2007BSE close	49.95	+5.5%	46.15	55.50	41.75	82,74,527
Jul 2007BSE close	47.35	+12.3%	43.20	59.70	42.80	1,06,58,274
Jun 2007BSE close	42.15	+9.1%	38.00	46.75	36.90	51,59,096
May 2007BSE close	38.65	−1.9%	39.85	43.40	35.00	24,37,408
Apr 2007BSE close	39.40	+15.4%	33.20	39.55	30.95	27,36,473
Mar 2007BSE close	34.15	−12.9%	40.40	40.40	30.20	20,27,946
Feb 2007BSE close	39.20	−9.3%	45.35	63.60	39.20	71,73,458
Jan 2007BSE close	43.20	–	23.30	43.20	23.10	13,78,693

₹ 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	48.00	49.61	48.00	49.61	49.57	91,590
27 Oct 2026	48.00	48.05	46.10	47.25	47.72	60,972
26 Oct 2026	46.10	47.50	45.05	45.77	46.07	35,009
23 Oct 2026	46.26	47.00	46.25	46.25	46.27	34,865
22 Oct 2026	48.68	50.00	48.68	48.68	48.72	35,429
21 Oct 2026	52.90	53.93	51.24	51.24	51.71	32,067
19 Oct 2026	56.00	56.00	53.53	53.93	53.71	75,212
16 Oct 2026	57.10	58.11	56.34	56.34	56.67	90,918
15 Oct 2026	63.50	63.90	59.30	59.30	60.42	1,08,841
14 Oct 2026	64.15	64.15	61.00	62.42	63.27	2,40,565
13 Oct 2026	58.75	61.12	57.51	61.12	60.50	3,38,971
12 Oct 2026	55.05	58.21	54.10	58.21	57.44	2,82,226
9 Oct 2026	54.50	55.86	52.25	55.44	55.16	2,67,688
8 Oct 2026	56.00	56.50	52.60	53.20	53.88	1,22,265
7 Oct 2026	51.10	54.22	51.00	54.22	53.22	1,78,037
6 Oct 2026	50.60	52.40	50.50	51.64	51.40	1,02,033
5 Oct 2026	51.78	53.45	50.40	51.18	51.60	84,404
1 Oct 2026	52.76	55.60	50.32	52.84	52.36	4,10,262
30 Sep 2026	45.00	53.35	44.60	52.96	51.59	12,94,092
29 Sep 2026	46.25	46.26	43.00	44.46	44.60	1,24,713
28 Sep 2026	46.13	47.00	45.26	46.52	46.28	2,29,235
25 Sep 2026	46.35	48.17	44.54	47.02	46.49	2,93,692

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
13 Aug 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.

Each event is noted and not adjusted for.