Hariyana Ship Breakers share price history

NSE: HRYNSHPBSE: 526931Industrial ManufacturingSmall Cap

Hariyana Ship Breakers Limited · Face value ₹10 · Listed May 1995

₹92.89₹5.89 (6.77%)BSE ₹92.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹87.00.

29 Oct: open ₹88.69, high ₹95.00, low ₹88.00

52-week range of BSE trades to 28 Oct 2026

₹82.25Low, 30 Mar 2026₹125.00High, 16 Feb 2026

Market cap: ₹57 Cr3,251st largest listed
P/E: 13.88
P/E without one-offs: 3.31
P/B: 0.39
Dividend yield: Nonein the last 12 months
ROE: 2.8%
ROE without one-offs: 11.8%
ROCE: −0.1%
Debt to equity: 0.03
Volume, NSE: 1,416

Hariyana Ship Breakers share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Hariyana Ship Breakers' share price is on record from 2 Jan 2007, when it closed at ₹31.15, to 28 Oct 2026. Its highest close was ₹222.90 on 16 Jul 2024 and its lowest ₹18.05 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 farBSE close	87.00	−19.3%	116.45	85.25	112.00	125.00	82.25	5,76,945
2025BSE close	107.80	−14.9%	143.15	93.70	126.65	148.75	91.00	12,06,935
2024BSE close	126.65	+12.4%	222.90	85.20	114.95	239.95	79.00	40,19,604
2023BSE close	112.65	+58.3%	142.00	55.41	74.05	146.00	55.00	23,36,832
2022BSE close	71.15	−28.7%	111.75	60.55	98.05	120.00	58.10	11,92,790
2021BSE close	99.80	+161.6%	142.55	39.00	39.00	147.40	39.00	54,30,178
2020BSE close	38.15	−10.1%	49.60	19.70	40.75	54.40	17.80	6,07,650
2019BSE close	42.45	−15.2%	71.50	39.00	52.65	78.00	36.20	7,31,815
2018BSE close	50.05	−46.6%	122.20	49.40	96.80	123.35	48.00	14,55,762
2017BSE close	93.80	+41.5%	112.20	66.10	66.00	117.45	62.75	9,44,148
2016BSE close	66.30	+11.1%	100.35	42.55	63.00	102.35	41.00	8,78,575
2015BSE close	59.70	−2.5%	75.25	37.85	62.00	85.00	36.00	4,70,648
2014BSE close	61.25	+46.2%	81.95	34.80	41.90	86.00	34.55	11,60,703
2013BSE close	41.90	−16.1%	56.65	34.80	48.95	58.90	34.30	1,71,284
2012BSE close	49.95	+33.0%	52.75	34.75	37.30	54.90	34.05	4,14,518
2011BSE close	37.55	−25.9%	57.85	37.50	53.50	61.00	34.25	6,26,342
2010BSE close	50.65	+27.4%	61.30	35.45	41.90	64.80	34.65	29,61,605
2009BSE close	39.75	+70.6%	46.90	20.80	23.90	51.50	19.85	12,94,333
2008BSE close	23.30	−58.6%	58.75	18.05	59.70	63.00	17.20	10,11,428
2007BSE close	56.30	–	60.85	24.60	31.80	64.60	24.05	24,18,291

₹ 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	87.00	−9.4%	96.05	108.00	84.50	12,200
Sep 2026	96.00	−6.5%	102.65	102.78	92.00	16,722
Aug 2026BSE close	102.67	+1.6%	100.00	107.00	91.00	30,811
Jul 2026BSE close	101.05	−1.4%	99.50	121.90	96.00	1,22,279
Jun 2026BSE close	102.45	−0.3%	100.00	110.15	92.30	31,447
May 2026BSE close	102.75	−0.6%	109.45	111.00	100.05	43,768
Apr 2026BSE close	103.38	+21.3%	90.00	114.00	89.99	72,491
Mar 2026BSE close	85.25	−22.4%	100.05	112.00	82.25	92,630
Feb 2026BSE close	109.90	+3.7%	104.20	125.00	93.00	91,414
Jan 2026BSE close	105.95	−1.7%	112.00	123.00	100.90	63,183
Dec 2025BSE close	107.80	−3.3%	110.25	115.50	102.40	58,047
Nov 2025BSE close	111.45	−2.9%	117.30	117.40	107.50	62,796
Oct 2025BSE close	114.75	−2.4%	116.05	121.90	103.00	68,148
Sep 2025BSE close	117.55	+7.8%	109.05	130.00	105.05	1,17,010
Aug 2025BSE close	109.05	−3.1%	112.55	128.00	104.55	54,385
Jul 2025BSE close	112.55	−9.8%	122.50	133.95	110.00	1,04,610
Jun 2025BSE close	124.75	−1.4%	129.05	142.00	118.25	1,41,104
May 2025BSE close	126.50	+21.5%	106.20	148.75	91.00	2,88,468
Apr 2025BSE close	104.10	+3.5%	102.60	124.50	92.00	99,000
Mar 2025BSE close	100.56	+2.5%	92.00	126.39	92.00	70,290
Feb 2025BSE close	98.15	−16.8%	117.95	141.50	96.75	1,05,978
Jan 2025BSE close	117.95	−6.9%	126.65	131.20	106.35	37,099
Dec 2024BSE close	126.65	−12.6%	151.00	156.00	124.55	50,007
Nov 2024BSE close	144.85	+3.4%	140.10	145.70	113.00	43,453
Oct 2024BSE close	140.05	+4.4%	137.00	156.90	123.35	1,06,993
Sep 2024BSE close	134.20	−9.3%	150.00	150.00	125.00	1,48,001
Aug 2024BSE close	147.95	−9.9%	161.50	180.00	142.05	2,36,286
Jul 2024BSE close	164.15	+42.2%	115.00	239.95	112.05	20,06,605
Jun 2024BSE close	115.40	+7.7%	110.00	138.95	91.00	3,77,974
May 2024BSE close	107.15	−11.9%	124.90	133.00	95.00	2,34,820
Apr 2024BSE close	121.68	+42.8%	90.00	130.50	88.60	3,83,084
Mar 2024BSE close	85.20	−20.7%	108.00	111.70	79.00	98,408
Feb 2024BSE close	107.50	−8.2%	117.70	127.00	98.00	1,76,176
Jan 2024BSE close	117.10	+4.0%	114.95	122.90	106.10	1,57,797
Dec 2023BSE close	112.65	−5.8%	120.95	126.85	108.00	1,05,781
Nov 2023BSE close	119.53	+38.4%	86.34	146.00	84.10	8,69,454
Oct 2023BSE close	86.34	+3.5%	87.00	94.86	77.20	1,40,890
Sep 2023BSE close	83.41	+8.8%	76.50	95.80	76.30	1,77,777
Aug 2023BSE close	76.69	−20.6%	96.15	107.00	75.00	2,38,533
Jul 2023BSE close	96.58	+18.6%	83.00	110.02	83.00	3,75,076
Jun 2023BSE close	81.45	+15.6%	72.80	87.80	67.80	1,82,980
May 2023BSE close	70.44	+6.3%	67.88	73.52	61.55	43,131
Apr 2023BSE close	66.29	+19.6%	56.70	70.65	56.70	33,045
Mar 2023BSE close	55.41	−10.3%	64.95	70.00	55.00	62,135
Feb 2023BSE close	61.80	−7.8%	67.00	73.70	60.55	53,344
Jan 2023BSE close	67.00	−5.8%	74.05	74.05	65.20	54,686
Dec 2022BSE close	71.15	+4.6%	68.00	74.90	64.15	40,531
Nov 2022BSE close	68.00	+1.6%	68.20	71.30	62.60	40,009
Oct 2022BSE close	66.95	−4.7%	73.50	74.80	65.05	32,854
Sep 2022BSE close	70.25	+4.2%	66.50	93.50	65.00	2,52,445
Aug 2022BSE close	67.45	−3.2%	71.10	75.70	62.00	77,796
Jul 2022BSE close	69.70	+11.5%	67.95	73.70	60.20	25,358
Jun 2022BSE close	62.50	−23.0%	82.95	84.30	58.10	64,197
May 2022BSE close	81.15	−16.9%	98.00	100.00	78.60	73,052
Apr 2022BSE close	97.65	+3.2%	98.85	120.00	94.50	1,45,986
Mar 2022BSE close	94.65	+7.8%	89.60	110.00	80.00	1,56,016
Feb 2022BSE close	87.80	−17.5%	103.30	111.00	80.30	93,459
Jan 2022BSE close	106.45	+6.7%	98.05	118.90	98.05	1,91,087
Dec 2021BSE close	99.80	+1.8%	98.00	109.75	85.05	1,24,195
Nov 2021BSE close	98.00	−4.3%	100.35	119.75	91.55	1,14,933
Oct 2021BSE close	102.40	−8.1%	111.00	115.00	99.85	1,09,760
Sep 2021BSE close	111.40	−12.6%	129.40	132.50	104.00	1,65,881
Aug 2021BSE close	127.45	+1.6%	135.00	147.40	92.10	8,04,502
Jul 2021BSE close	125.50	+28.6%	101.95	133.90	96.10	11,39,136
Jun 2021BSE close	97.60	+31.3%	71.10	103.85	71.10	8,56,530
May 2021BSE close	74.35	+32.1%	58.00	94.40	52.55	8,76,024
Apr 2021BSE close	56.30	+6.3%	53.00	63.65	46.40	2,27,726
Mar 2021BSE close	52.95	+18.1%	46.95	68.00	45.10	4,97,749
Feb 2021BSE close	44.85	+9.7%	42.90	48.00	40.30	2,62,269
Jan 2021BSE close	40.90	+7.2%	39.00	51.00	39.00	2,51,473
Dec 2020BSE close	38.15	+9.8%	33.35	44.20	33.35	36,982
Nov 2020BSE close	34.75	+16.0%	30.00	36.70	27.05	48,839
Oct 2020BSE close	29.95	+8.3%	30.00	32.30	26.25	27,077
Sep 2020BSE close	27.65	−4.2%	28.85	34.90	25.60	21,297
Aug 2020BSE close	28.85	+2.1%	29.90	33.45	25.30	65,749
Jul 2020BSE close	28.25	−4.7%	30.00	33.75	25.00	82,359
Jun 2020BSE close	29.65	+19.8%	26.80	34.90	24.10	47,535
May 2020BSE close	24.75	−6.1%	28.10	31.90	21.75	28,336
Apr 2020BSE close	26.35	+22.0%	23.75	31.90	21.30	33,278
Mar 2020BSE close	21.60	−21.5%	29.00	29.70	17.80	53,298
Feb 2020BSE close	27.50	−34.3%	45.00	45.00	26.25	53,283
Jan 2020BSE close	41.85	−1.4%	40.75	54.40	40.15	1,09,617
Dec 2019BSE close	42.45	−0.9%	44.50	48.75	37.50	16,285
Nov 2019BSE close	42.85	+2.0%	41.00	52.00	37.75	70,785
Oct 2019BSE close	42.00	−2.3%	42.00	44.95	36.20	13,822
Sep 2019BSE close	43.00	+6.3%	47.20	47.20	36.35	96,282
Aug 2019BSE close	40.45	−16.6%	48.50	51.95	37.90	93,066
Jul 2019BSE close	48.50	−16.9%	58.35	63.95	46.30	31,889
Jun 2019BSE close	58.35	−18.4%	71.45	71.50	56.10	31,886
May 2019BSE close	71.50	+11.5%	63.50	78.00	58.50	1,20,849
Apr 2019BSE close	64.10	+6.1%	58.00	74.95	57.20	1,42,470
Mar 2019BSE close	60.40	+9.8%	55.05	66.90	53.30	19,856
Feb 2019BSE close	55.00	+4.8%	55.50	62.90	45.00	59,156
Jan 2019BSE close	52.50	+4.9%	52.65	58.00	48.25	35,469
Dec 2018BSE close	50.05	−9.8%	58.45	61.95	48.00	44,712
Nov 2018BSE close	55.50	−4.0%	62.00	75.00	55.10	35,572
Oct 2018BSE close	57.80	−3.7%	60.00	64.80	50.45	42,605
Sep 2018BSE close	60.00	−18.6%	74.70	77.00	55.05	33,057
Aug 2018BSE close	73.70	−9.8%	80.10	84.00	67.60	21,767
Jul 2018BSE close	81.75	+2.2%	80.10	83.40	64.00	37,752
Jun 2018BSE close	80.00	−9.2%	89.00	97.40	72.50	33,535
May 2018BSE close	88.15	−9.4%	99.20	104.10	78.25	68,982
Apr 2018BSE close	97.30	+3.3%	106.00	106.00	92.35	75,845
Mar 2018BSE close	94.15	−4.2%	100.30	123.35	86.00	4,76,079
Feb 2018BSE close	98.30	+10.3%	89.00	109.90	73.00	2,84,278
Jan 2018BSE close	89.15	−5.0%	96.80	109.00	83.60	3,01,578
Dec 2017BSE close	93.80	+0.3%	91.65	117.45	90.70	2,00,553
Nov 2017BSE close	93.50	+16.9%	82.75	109.90	76.05	3,03,331
Oct 2017BSE close	80.00	+2.6%	75.05	91.50	74.00	46,162
Sep 2017BSE close	78.00	+10.9%	69.00	91.90	68.50	66,584
Aug 2017BSE close	70.35	−2.3%	73.00	76.50	66.00	30,712
Jul 2017BSE close	72.00	+3.2%	69.75	82.25	69.00	33,231
Jun 2017BSE close	69.80	−4.5%	75.75	75.75	66.05	17,688
May 2017BSE close	73.10	+0.3%	72.50	79.00	67.05	34,214
Apr 2017BSE close	72.85	+3.6%	74.00	84.00	70.00	31,061
Mar 2017BSE close	70.35	−4.7%	74.00	79.30	65.25	32,149
Feb 2017BSE close	73.85	−7.4%	75.30	85.50	69.50	65,530
Jan 2017BSE close	79.75	+20.3%	66.00	86.00	62.75	82,933
Dec 2016BSE close	66.30	−3.4%	69.00	74.50	62.00	33,636
Nov 2016BSE close	68.65	−18.7%	85.25	96.00	63.50	95,946
Oct 2016BSE close	84.40	+32.1%	65.00	102.35	61.40	2,48,695
Sep 2016BSE close	63.90	−5.1%	67.40	73.90	60.00	56,687
Aug 2016BSE close	67.35	+12.1%	58.20	77.80	54.20	1,14,417
Jul 2016BSE close	60.10	+1.7%	63.45	67.90	52.30	24,093
Jun 2016BSE close	59.10	+6.1%	58.90	64.80	55.00	18,208
May 2016BSE close	55.70	+9.2%	52.50	61.75	47.70	28,820
Apr 2016BSE close	51.00	+10.4%	46.20	52.20	43.25	10,985
Mar 2016BSE close	46.20	+8.6%	49.00	53.95	42.00	1,47,483
Feb 2016BSE close	42.55	−21.3%	52.45	64.80	41.00	66,686
Jan 2016BSE close	54.05	−9.5%	63.00	74.00	47.70	32,919
Dec 2015BSE close	59.70	−2.4%	64.80	67.70	53.20	31,768
Nov 2015BSE close	61.15	−1.5%	61.50	68.60	52.80	54,389
Oct 2015BSE close	62.10	+7.3%	60.95	72.50	55.60	22,917
Sep 2015BSE close	57.90	+4.2%	54.00	64.35	51.00	9,741
Aug 2015BSE close	55.55	−25.8%	80.00	80.00	53.15	72,040
Jul 2015BSE close	74.85	+49.7%	50.00	85.00	47.05	1,51,562
Jun 2015BSE close	50.00	+16.8%	47.00	53.50	45.30	27,859
May 2015BSE close	42.80	+3.5%	46.50	46.95	36.65	11,971
Apr 2015BSE close	41.35	+6.3%	36.25	56.00	36.25	21,720
Mar 2015BSE close	38.90	−17.1%	50.00	51.90	36.00	33,167
Feb 2015BSE close	46.95	−15.0%	54.00	60.00	43.00	12,628
Jan 2015BSE close	55.25	−9.8%	62.00	64.45	52.25	20,886
Dec 2014BSE close	61.25	+0.2%	65.80	65.80	46.50	1,50,139
Nov 2014BSE close	61.15	−11.1%	71.85	79.85	60.30	43,316
Oct 2014BSE close	68.80	−3.8%	74.00	82.00	63.05	2,40,891
Sep 2014BSE close	71.50	+9.9%	64.00	84.50	64.00	1,25,997
Aug 2014BSE close	65.05	−15.5%	79.25	86.00	64.55	70,698
Jul 2014BSE close	77.00	+16.9%	68.15	81.00	62.50	84,372
Jun 2014BSE close	65.85	+16.4%	57.00	76.45	56.55	1,81,943
May 2014BSE close	56.55	+38.9%	40.90	59.80	38.25	1,09,471
Apr 2014BSE close	40.70	+2.8%	42.55	46.35	36.60	9,289
Mar 2014BSE close	39.60	+12.3%	35.25	42.95	34.90	1,07,304
Feb 2014BSE close	35.25	−7.5%	38.10	42.00	34.55	23,313
Jan 2014BSE close	38.10	−9.1%	41.90	43.45	38.10	13,970
Dec 2013BSE close	41.90	+5.0%	40.00	43.95	38.05	3,659
Nov 2013BSE close	39.90	−10.1%	45.00	47.50	36.00	11,944
Oct 2013BSE close	44.40	−10.6%	51.30	51.50	39.95	6,700
Sep 2013BSE close	49.65	+19.1%	42.95	50.00	40.05	12,218
Aug 2013BSE close	41.70	−0.4%	39.80	41.70	34.30	10,565
Jul 2013BSE close	41.85	−16.3%	50.60	51.25	40.90	6,242
Jun 2013BSE close	50.00	+0.2%	50.00	53.55	45.65	6,846
May 2013BSE close	49.90	−7.3%	51.95	53.00	44.00	8,931
Apr 2013BSE close	53.85	+9.8%	47.90	58.90	47.10	15,798
Mar 2013BSE close	49.05	+1.6%	48.90	50.25	45.65	27,942
Feb 2013BSE close	48.30	−4.6%	51.05	52.50	48.00	18,359
Jan 2013BSE close	50.65	+1.4%	48.95	53.65	48.00	42,080
Dec 2012BSE close	49.95	+1.5%	50.00	51.00	46.10	22,990
Nov 2012BSE close	49.20	+23.0%	38.05	54.90	38.00	1,10,775
Oct 2012BSE close	40.00	+1.1%	41.35	43.00	38.70	21,072
Sep 2012BSE close	39.55	+8.2%	36.80	44.85	36.25	52,884
Aug 2012BSE close	36.55	−6.8%	39.80	43.95	35.75	29,108
Jul 2012BSE close	39.20	−5.5%	41.95	45.25	38.40	16,059
Jun 2012BSE close	41.50	+1.7%	39.00	42.95	38.50	13,399
May 2012BSE close	40.80	+7.7%	36.30	41.50	35.25	13,835
Apr 2012BSE close	37.90	−4.7%	37.90	41.40	35.15	8,997
Mar 2012BSE close	39.75	+2.6%	39.00	40.95	36.55	12,453
Feb 2012BSE close	38.75	−13.7%	45.50	54.00	38.05	58,024
Jan 2012BSE close	44.90	+19.6%	37.30	48.00	34.05	54,922
Dec 2011BSE close	37.55	−6.1%	40.10	44.10	34.25	17,080
Nov 2011BSE close	40.00	−12.7%	47.00	49.45	38.15	36,217
Oct 2011BSE close	45.80	−6.5%	47.65	51.50	40.00	61,468
Sep 2011BSE close	49.00	−8.0%	51.45	57.15	46.35	39,118
Aug 2011BSE close	53.25	−0.2%	52.00	56.65	47.10	58,376
Jul 2011BSE close	53.35	+4.8%	51.00	61.00	48.20	1,06,965
Jun 2011BSE close	50.90	+0.7%	50.05	53.25	46.15	51,481
May 2011BSE close	50.55	+5.0%	47.80	52.50	44.10	36,316
Apr 2011BSE close	48.15	+5.5%	44.15	54.00	44.15	40,064
Mar 2011BSE close	45.65	−2.0%	47.90	50.85	44.00	47,171
Feb 2011BSE close	46.60	−0.9%	47.10	54.50	40.00	85,972
Jan 2011BSE close	47.00	−7.2%	53.50	56.90	45.00	46,114
Dec 2010BSE close	50.65	+1.7%	49.55	58.70	44.05	87,941
Nov 2010BSE close	49.80	−4.2%	50.00	64.00	46.05	2,21,548
Oct 2010BSE close	52.00	+12.9%	45.10	64.80	41.00	13,17,213
Sep 2010BSE close	46.05	−0.3%	49.50	50.95	38.25	2,44,290
Aug 2010BSE close	46.20	+2.1%	44.05	59.00	43.90	2,04,933
Jul 2010BSE close	45.25	+7.1%	42.00	46.50	40.20	73,053
Jun 2010BSE close	42.25	+3.2%	40.55	44.00	38.00	42,452
May 2010BSE close	40.95	−9.2%	45.55	48.00	38.00	70,357
Apr 2010BSE close	45.10	+27.0%	36.00	53.90	35.00	5,19,449
Mar 2010BSE close	35.50	−4.8%	39.70	40.00	34.65	42,621
Feb 2010BSE close	37.30	−1.3%	41.35	45.00	34.80	34,884
Jan 2010BSE close	37.80	−4.9%	41.90	47.80	36.20	1,02,864
Dec 2009BSE close	39.75	+19.9%	35.00	41.70	33.00	40,872
Nov 2009BSE close	33.15	−0.6%	35.40	36.10	31.80	60,050
Oct 2009BSE close	33.35	−21.8%	41.55	43.90	31.50	1,58,308
Sep 2009BSE close	42.65	+0.9%	41.95	49.70	41.00	2,34,551
Aug 2009BSE close	42.25	+9.5%	37.95	47.10	33.55	56,596
Jul 2009BSE close	38.60	−4.5%	41.25	41.25	30.30	67,377
Jun 2009BSE close	40.40	−7.2%	44.05	51.50	33.25	3,95,776
May 2009BSE close	43.55	+30.2%	33.40	50.00	27.10	1,24,423
Apr 2009BSE close	33.45	+30.7%	28.00	38.90	27.30	62,998
Mar 2009BSE close	25.60	+0.6%	27.50	28.10	21.10	29,347
Feb 2009BSE close	25.45	+7.8%	22.15	28.50	21.05	37,370
Jan 2009BSE close	23.60	+1.3%	23.90	28.70	19.85	26,665
Dec 2008BSE close	23.30	+13.1%	21.60	27.80	18.90	30,519
Nov 2008BSE close	20.60	+3.5%	20.85	25.90	20.00	26,753
Oct 2008BSE close	19.90	−33.7%	32.50	32.95	17.20	38,487
Sep 2008BSE close	30.00	−26.4%	41.45	43.65	29.75	25,630
Aug 2008BSE close	40.75	−5.9%	45.45	46.90	38.50	50,137
Jul 2008BSE close	43.30	+29.3%	32.50	43.30	30.90	41,060
Jun 2008BSE close	33.50	−22.6%	42.05	43.90	32.10	71,912
May 2008BSE close	43.30	+22.1%	35.30	55.50	35.25	3,05,732
Apr 2008BSE close	35.45	+22.2%	28.00	36.20	27.75	40,393
Mar 2008BSE close	29.00	−9.1%	30.65	32.65	24.50	53,647
Feb 2008BSE close	31.90	−2.3%	33.45	35.30	28.75	61,396
Jan 2008BSE close	32.65	−42.0%	59.70	63.00	30.60	2,65,762
Dec 2007BSE close	56.30	+61.1%	39.00	64.60	35.10	5,68,645
Nov 2007BSE close	34.95	+2.6%	32.00	39.00	30.35	1,31,244
Oct 2007BSE close	34.05	−4.8%	37.90	41.50	31.50	2,75,118
Sep 2007BSE close	35.75	−0.6%	35.00	43.75	34.35	4,73,724
Aug 2007BSE close	35.95	+20.0%	31.00	45.35	26.20	4,32,831
Jul 2007BSE close	29.95	+8.1%	28.25	30.60	25.65	77,544
Jun 2007BSE close	27.70	+1.5%	27.00	30.80	25.05	28,973
May 2007BSE close	27.30	−0.7%	28.35	30.50	26.25	59,444
Apr 2007BSE close	27.50	+7.4%	26.00	31.50	25.25	78,349
Mar 2007BSE close	25.60	−0.6%	25.95	31.00	24.05	36,988
Feb 2007BSE close	25.75	−16.7%	31.00	31.45	25.55	67,289
Jan 2007BSE close	30.90	–	31.80	33.70	28.80	1,88,142

₹ 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
29 Oct 2026	88.69	95.00	88.00	92.89	92.69	1,416	–
28 Oct 2026	87.90	90.32	84.90	87.00	86.73	187	59.4%
27 Oct 2026	87.71	90.01	84.50	88.64	88.33	348	72.4%
26 Oct 2026	104.00	104.00	87.05	90.16	93.45	393	63.6%
23 Oct 2026	93.00	93.89	87.00	87.90	87.59	2,120	95.5%
22 Oct 2026	93.35	95.89	92.00	94.02	93.59	322	93.2%
21 Oct 2026	92.00	96.00	91.91	95.25	95.66	164	95.1%
19 Oct 2026	94.00	103.00	90.01	91.91	96.70	273	94.5%
16 Oct 2026	96.00	96.00	93.50	93.60	94.64	44	100.0%
15 Oct 2026	93.41	96.00	93.41	95.44	95.10	461	81.6%
14 Oct 2026	92.99	98.50	92.99	96.04	93.99	56	80.4%
13 Oct 2026	91.00	93.69	91.00	92.03	92.00	729	72.4%
12 Oct 2026	92.61	94.61	91.00	91.84	92.07	1,231	66.0%
9 Oct 2026	93.41	97.88	92.00	92.61	93.14	909	93.8%
8 Oct 2026	94.19	96.00	92.50	96.00	94.80	805	95.4%
7 Oct 2026	95.88	97.94	93.50	94.10	96.43	2,242	96.3%
6 Oct 2026	96.65	96.65	95.87	95.90	96.34	296	96.3%
5 Oct 2026	108.00	108.00	92.20	96.65	99.09	1,040	52.2%
1 Oct 2026	96.05	99.90	95.50	97.98	97.77	580	82.6%
30 Sep 2026	96.50	97.00	95.00	96.00	96.03	331	77.6%
29 Sep 2026	96.10	99.00	96.01	96.01	96.39	460	84.1%
28 Sep 2026	95.01	96.99	95.01	96.01	96.07	1,353	93.2%

Prices in ₹ per share as traded, not adjusted.