IDream Film Infrastructure Company share price history

BSE: 504375IT - SoftwareSmall Cap

IDream Film Infrastructure Company Limited · Face value ₹10 · Listed Feb 1982

₹467.35₹24.55 (4.99%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹491.90.

28 Oct: open ₹467.35, high ₹467.35, low ₹467.35

52-week range of traded prices to 28 Oct 2026

₹185.25Low, 29 Oct 2025₹659.00High, 21 Aug 2026

Under BSE's graded surveillance, stage 0, 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.

Market cap: ₹12,644 Cr5,037th largest listed
P/E: 9,792.68
P/E without one-offs: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 50

IDream Film Infrastructure Company share price by year, month and day

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

IDream Film Infrastructure Company's share price is on record from 28 May 2007, when it closed at ₹212.05, to 28 Oct 2026. Its highest close was ₹649.50 on 21 Aug 2026 and its lowest ₹81.75 on 22 Oct 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	467.35	+107.6%	649.50	236.35	236.35	659.00	236.35	39,200
2025	225.10	+140.1%	225.10	98.44	98.44	225.10	98.44	2,500
2024	93.76	−4.8%	94.00	85.05	93.60	98.00	85.05	1,100
2023	98.50	−8.8%	107.90	87.80	102.90	107.90	87.80	1,850
2022	108.00	−5.3%	108.30	108.00	108.30	108.30	108.00	400
2021	114.00	+4.6%	122.00	112.00	112.00	122.00	112.00	1,150
2020	109.00	−0.9%	109.00	109.00	109.00	109.00	109.00	50
2017	110.00	−0.9%	110.00	110.00	110.00	110.00	110.00	100
2015	111.00	−4.8%	111.00	111.00	111.00	111.00	111.00	200
2014	116.55	+6.0%	116.55	106.00	111.00	116.55	106.00	400
2013	110.00	+22.2%	141.40	87.00	94.55	141.40	87.00	1,700
2012	90.05	−45.4%	157.00	81.75	157.00	157.00	81.75	1,500
2011	165.00	−52.9%	332.55	159.00	332.55	332.55	159.00	5,050
2010	350.00	+3.2%	444.00	285.05	349.90	444.00	285.05	5,600
2009	339.00	+28.4%	550.00	142.30	250.85	562.55	142.30	22,900
2008	264.00	+24.5%	396.00	121.35	222.65	413.90	121.35	1,13,500
2007	212.05	–	212.05	212.05	212.05	212.05	212.05	50

₹ 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. 2024 is from its first session, 6 Feb 2024. 2021 is from its first session, 8 Jun 2021. 2020 is from its first session, 28 Aug 2020. 2017 is from its first session, 4 Aug 2017. 2015 is from its first session, 29 Jun 2015. 2012 is from its first session, 16 Feb 2012. 2007 is from its first session, 28 May 2007. The change in 2020 is on the close at the end of 2017, the last year before it with a trade. The change in 2017 is on the close at the end of 2015, the last year before it with a trade. The close is the year's last trade for 2025 (27 Nov 2025), 2024 (11 Nov 2024), 2023 (13 Dec 2023), 2022 (11 Oct 2022), 2020 (28 Aug 2020), 2017 (4 Aug 2017), 2015 (17 Aug 2015), 2014 (28 Nov 2014), 2012 (9 Nov 2012), 2008 (20 Nov 2008) and 2007 (28 May 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	467.35	−5.0%	467.35	467.35	467.35	50
Sep 2026	491.90	−19.4%	579.50	579.50	491.90	3,000
Aug 2026	610.00	−2.7%	638.00	659.00	570.50	1,700
Jul 2026	627.20	+14.3%	576.05	644.00	547.25	4,150
Jun 2026	548.65	+45.2%	361.00	557.95	293.35	7,650
May 2026	377.80	+15.9%	342.20	389.90	342.20	750
Apr 2026	325.95	+14.8%	296.95	325.95	295.40	550
Mar 2026	284.00	−5.3%	285.05	364.65	284.00	6,350
Feb 2026	300.05	−9.7%	315.80	330.00	300.05	5,100
Jan 2026	332.40	+47.7%	236.35	332.40	236.35	9,900
Nov 2025	225.10	+21.5%	194.50	225.10	194.50	400
Oct 2025	185.25	+10.2%	176.45	185.25	176.45	100
Aug 2025	168.05	+15.7%	152.45	168.05	152.45	250
Jul 2025	145.20	+10.2%	138.30	145.20	138.30	300
Jun 2025	131.75	+5.0%	131.75	131.75	131.75	50
May 2025	125.50	+5.0%	125.50	125.50	125.50	900
Mar 2025	119.55	+10.2%	113.90	119.55	113.90	300
Feb 2025	108.50	+5.0%	108.50	108.50	108.50	100
Jan 2025	103.36	+10.2%	98.44	103.36	98.44	100
Nov 2024	93.76	+5.0%	93.76	93.76	93.76	50
Sep 2024	89.30	+5.0%	89.30	89.30	89.30	100
Mar 2024	85.05	−5.0%	85.05	85.05	85.05	100
Feb 2024	89.50	−9.1%	93.60	98.00	89.50	850
Dec 2023	98.50	−0.5%	94.10	98.50	94.10	150
Nov 2023	99.00	+10.0%	94.50	99.00	94.50	150
Sep 2023	90.00	−2.6%	87.80	90.00	87.80	100
Aug 2023	92.40	−9.7%	97.25	97.25	92.40	200
Jul 2023	102.35	−4.9%	107.65	107.65	102.30	600
Jun 2023	107.65	+5.0%	102.55	107.65	102.55	150
Mar 2023	102.55	−0.3%	102.90	107.90	102.55	250
Jan 2023	102.90	−4.7%	102.90	102.90	102.90	250
Oct 2022	108.00	−0.3%	108.00	108.00	108.00	100
Jan 2022	108.30	−5.0%	108.30	108.30	108.30	300
Dec 2021	114.00	−5.0%	114.00	114.00	114.00	300
Aug 2021	120.00	−1.6%	120.00	120.00	120.00	250
Jul 2021	122.00	+3.9%	116.00	122.00	116.00	300
Jun 2021	117.40	+7.7%	112.00	117.40	112.00	300
Aug 2020	109.00	−0.9%	109.00	109.00	109.00	50
Aug 2017	110.00	−0.9%	110.00	110.00	110.00	100
Aug 2015	111.00	0.0%	111.00	111.00	111.00	100
Jun 2015	111.00	−4.8%	111.00	111.00	111.00	100
Nov 2014	116.55	+10.0%	111.00	116.55	111.00	150
Aug 2014	106.00	0.0%	106.00	106.00	106.00	100
Mar 2014	106.00	0.0%	106.00	106.00	106.00	50
Jan 2014	106.00	−3.6%	111.00	111.00	106.00	100
Dec 2013	110.00	−5.2%	115.00	115.00	110.00	300
Nov 2013	116.00	−18.0%	134.35	134.35	116.00	350
Jun 2013	141.40	+33.8%	110.90	141.40	110.90	350
May 2013	105.65	+15.7%	95.90	105.65	95.90	300
Apr 2013	91.35	+5.0%	91.35	91.35	91.35	50
Mar 2013	87.00	−8.4%	91.00	91.00	87.00	150
Feb 2013	95.00	0.0%	95.00	95.00	95.00	100
Jan 2013	95.00	+5.5%	94.55	95.00	94.55	100
Nov 2012	90.05	+10.2%	85.80	90.05	85.80	100
Oct 2012	81.75	−13.9%	90.50	90.50	81.75	300
Sep 2012	95.00	−4.8%	95.00	95.00	95.00	100
Aug 2012	99.75	−18.2%	116.00	116.00	99.75	350
Jul 2012	122.00	−4.7%	122.00	122.00	122.00	50
Jun 2012	128.00	−10.5%	140.00	140.00	128.00	150
May 2012	143.00	−4.4%	143.00	143.00	143.00	50
Apr 2012	149.65	−0.2%	142.55	149.65	142.55	100
Mar 2012	150.00	−4.5%	149.20	150.00	141.75	200
Feb 2012	157.00	−4.8%	157.00	157.00	157.00	100
Dec 2011	165.00	−1.3%	159.00	166.00	159.00	150
Nov 2011	167.25	−9.6%	176.00	176.00	167.25	100
Oct 2011	185.00	+2.4%	189.00	189.00	185.00	200
Sep 2011	180.60	−13.6%	199.00	199.00	172.00	450
Aug 2011	209.00	+4.5%	209.00	209.00	209.00	100
Jul 2011	200.00	−21.0%	241.00	241.00	196.80	500
Jun 2011	253.20	−15.6%	285.05	315.00	241.00	1,850
Apr 2011	300.00	+7.1%	293.00	300.00	293.00	150
Mar 2011	280.00	−4.8%	308.00	308.00	280.00	150
Feb 2011	294.00	−11.6%	315.95	315.95	257.95	1,350
Jan 2011	332.55	−5.0%	332.55	332.55	332.55	50
Dec 2010	350.00	−0.4%	334.00	350.00	334.00	200
Oct 2010	351.55	−2.3%	370.00	370.00	351.55	250
Sep 2010	360.00	−1.4%	379.00	380.00	360.00	550
Aug 2010	365.00	−3.1%	360.90	385.00	360.90	600
Jul 2010	376.55	+25.5%	285.05	376.55	285.05	1,100
Jun 2010	300.00	−4.9%	299.70	300.00	299.70	200
Apr 2010	315.45	+3.4%	290.00	333.00	290.00	400
Mar 2010	305.10	−12.6%	332.00	360.00	305.10	350
Feb 2010	349.05	−18.6%	444.00	444.00	349.05	650
Jan 2010	429.00	+26.5%	349.90	429.00	349.90	1,300
Dec 2009	339.00	−17.7%	438.00	459.80	323.05	1,950
Nov 2009	412.00	−2.0%	441.55	562.55	405.00	8,850
Oct 2009	420.55	+127.4%	194.00	420.55	179.00	6,200
Sep 2009	184.95	−4.3%	174.45	184.95	142.30	4,350
Aug 2009	193.25	−5.2%	185.00	203.40	185.00	500
Jul 2009	203.90	−9.7%	214.60	214.60	203.90	100
Jun 2009	225.85	−5.0%	225.85	225.85	225.85	700
Apr 2009	237.70	−5.0%	237.70	237.70	237.70	50
Mar 2009	250.20	−5.0%	263.35	263.35	250.20	100
Feb 2009	263.35	+5.0%	263.35	263.35	263.35	50
Jan 2009	250.85	−5.0%	250.85	250.85	250.85	50
Nov 2008	264.00	+4.6%	264.00	264.00	264.00	100
Oct 2008	252.40	−0.2%	240.40	252.40	240.40	100
Sep 2008	253.00	−9.7%	293.00	308.75	237.55	2,600
Aug 2008	280.05	−17.9%	358.15	394.85	280.05	4,400
Jul 2008	341.10	+18.2%	303.00	413.90	280.75	8,100
Jun 2008	288.60	−18.6%	372.10	372.10	235.40	14,300
May 2008	354.40	+88.5%	197.40	354.40	187.55	30,800
Apr 2008	188.00	+38.7%	128.75	188.00	121.35	37,250
Mar 2008	135.50	−42.0%	245.40	245.40	129.25	15,600
Jan 2008	233.75	+10.2%	222.65	233.75	222.65	250
May 2007	212.05	–	212.05	212.05	212.05	50

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	467.35	467.35	467.35	467.35	467.35	50
29 Sep 2026	491.90	491.90	491.90	491.90	491.90	350
15 Sep 2026	517.75	517.75	517.75	517.75	517.75	50
11 Sep 2026	550.00	550.00	523.05	523.10	534.20	2,250
10 Sep 2026	550.55	550.55	550.55	550.55	550.55	300
9 Sep 2026	579.50	579.50	579.50	579.50	579.50	50
28 Aug 2026	610.00	610.00	610.00	610.00	610.00	50
26 Aug 2026	617.05	617.05	617.05	617.05	617.05	100
21 Aug 2026	600.00	659.00	600.00	649.50	633.00	150
20 Aug 2026	629.90	630.00	629.90	629.95	629.95	100
19 Aug 2026	600.00	600.00	600.00	600.00	600.00	50
18 Aug 2026	625.00	625.00	593.70	593.70	614.57	150
17 Aug 2026	570.50	630.50	570.50	624.90	598.16	600
14 Aug 2026	600.50	600.50	600.50	600.50	600.50	200
13 Aug 2026	612.75	612.75	612.75	612.75	612.75	50
10 Aug 2026	625.25	625.25	625.25	625.25	625.25	50
6 Aug 2026	625.25	625.25	625.25	625.25	625.25	50
5 Aug 2026	638.00	638.00	638.00	638.00	638.00	100
3 Aug 2026	638.00	638.00	638.00	638.00	638.00	50
31 Jul 2026	627.20	627.20	627.20	627.20	627.20	50
29 Jul 2026	640.00	640.00	640.00	640.00	640.00	50
28 Jul 2026	643.00	643.00	643.00	643.00	643.00	100

Prices in ₹ per share as traded, not adjusted.