Indokem share price history

NSE: INDOKEMBSE: 504092Chemicals & PetrochemicalsSmall Cap

Indokem Limited · Face value ₹10 · Listed Apr 1980

₹643.30₹13.00 (2.06%)BSE ₹643.35

Share price at the NSE close on 29 Oct 2026. Previous close ₹630.30.

29 Oct: open ₹642.20, high ₹664.00, low ₹634.00

52-week range of BSE trades to 29 Oct 2026

₹439.75Low, 16 Mar 2026₹930.00High, 13 Nov 2025

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹1,794 Cr1,251st largest listed
P/E: 800.92
P/B: 27.82
Dividend yield: Nonein the last 12 months
ROE: 3.5%
ROCE: 3.1%
Debt to equity: 0.42
Volume, NSE: 6,87744.7% delivered

Indokem share price by year, month and day

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

Indokem's share price is on record from 2 Jan 2007, when it closed at ₹9.68, to 29 Oct 2026. Its highest close was ₹916.65 on 13 Nov 2025 and its lowest ₹0.59 on 28 Nov 2013. 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	643.30	+2.7%	763.50	462.85	657.75	799.40	439.75	25,02,508
2025BSE close	626.45	+537.0%	916.65	98.49	98.34	930.00	96.60	31,58,510
2024BSE close	98.34	−2.6%	117.20	73.37	104.80	119.00	66.04	16,20,625
2023BSE close	101.00	−23.6%	144.75	85.30	132.00	155.90	83.10	15,23,536
2022BSE close	132.20	+238.5%	146.85	38.00	39.00	153.75	37.00	42,75,824
2021BSE close	39.05	+83.8%	51.55	20.40	22.20	53.40	20.00	39,38,217
2020BSE close	21.25	+242.7%	21.25	6.03	6.40	21.25	5.84	10,04,424
2019BSE close	6.20	−58.1%	15.06	4.86	14.15	15.62	4.76	5,48,109
2018BSE close	14.80	−51.4%	37.10	12.16	30.45	38.90	11.71	19,01,339
2017BSE close	30.45	+52.3%	40.75	17.05	20.10	43.90	16.55	49,61,715
2016BSE close	20.00	+180.9%	20.00	3.80	7.47	20.00	3.80	15,14,208
2015BSE close	7.12	−15.4%	9.74	3.80	8.84	10.22	3.46	12,43,436
2014BSE close	8.42	+1,102.9%	8.42	0.65	0.67	8.42	0.65	5,66,290
2013BSE close	0.70	−80.3%	3.40	0.59	3.40	3.57	0.58	1,27,108
2012BSE close	3.56	−15.2%	6.35	2.00	4.25	6.65	1.99	1,24,571
2011BSE close	4.20	−17.3%	5.08	2.90	5.08	5.23	2.90	1,58,813
2010BSE close	5.08	+3.7%	7.31	3.65	4.70	8.35	3.58	11,07,132
2009BSE close	4.90	+37.3%	6.45	2.75	3.50	6.45	2.75	3,10,139
2008BSE close	3.57	−71.1%	14.93	3.57	12.96	15.67	3.45	12,51,404
2007BSE close	12.35	–	12.35	5.76	8.80	12.35	5.45	22,74,104

₹ 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	643.30	+7.1%	602.70	770.95	575.00	13,52,221
Sep 2026	600.45	−0.9%	610.00	668.00	555.00	1,34,416
Aug 2026BSE close	606.10	+3.2%	589.95	689.00	560.00	1,43,473
Jul 2026BSE close	587.45	+17.9%	490.00	688.50	469.25	1,61,233
Jun 2026BSE close	498.15	−14.6%	610.50	610.50	474.80	71,879
May 2026BSE close	583.30	−8.4%	636.45	688.95	531.10	1,04,804
Apr 2026BSE close	636.45	+28.7%	470.50	638.10	470.50	1,49,312
Mar 2026BSE close	494.35	−9.0%	516.70	575.00	439.75	95,290
Feb 2026BSE close	543.40	−26.0%	697.35	749.00	501.55	1,20,869
Jan 2026BSE close	734.05	+17.2%	657.75	799.40	642.20	1,69,011
Dec 2025BSE close	626.45	−26.3%	845.15	891.50	566.85	2,56,633
Nov 2025BSE close	849.55	+22.6%	715.00	930.00	695.00	4,56,085
Oct 2025BSE close	692.85	+36.5%	517.75	694.95	491.10	3,01,449
Sep 2025BSE close	507.60	+30.2%	395.95	573.05	391.05	2,31,781
Aug 2025BSE close	390.00	+28.6%	309.20	397.00	309.20	3,14,447
Jul 2025BSE close	303.15	+13.4%	270.00	342.00	260.00	1,60,085
Jun 2025BSE close	267.35	+43.9%	191.80	270.00	186.00	3,80,869
May 2025BSE close	185.75	+28.1%	152.00	199.00	133.20	2,13,507
Apr 2025BSE close	144.95	−23.0%	191.90	195.90	144.95	1,53,812
Mar 2025BSE close	188.35	+34.2%	137.60	188.35	132.20	1,68,886
Feb 2025BSE close	140.40	+5.6%	133.00	168.90	130.00	2,28,604
Jan 2025BSE close	133.00	+35.2%	98.34	148.00	96.60	2,92,352
Dec 2024BSE close	98.34	+27.3%	72.50	110.00	72.50	1,60,566
Nov 2024BSE close	77.26	−2.8%	84.30	85.95	74.00	37,721
Oct 2024BSE close	79.49	−4.1%	85.85	89.50	72.00	1,05,798
Sep 2024BSE close	82.90	−4.8%	87.10	88.50	78.01	64,156
Aug 2024BSE close	87.06	+0.9%	86.25	92.90	78.58	66,646
Jul 2024BSE close	86.25	−6.1%	94.49	95.00	85.00	94,851
Jun 2024BSE close	91.88	+13.9%	87.39	110.86	76.15	2,19,560
May 2024BSE close	80.70	−15.1%	95.00	100.00	66.04	1,63,503
Apr 2024BSE close	95.00	−3.6%	99.95	103.89	91.05	52,448
Mar 2024BSE close	98.50	−9.3%	109.00	119.00	94.30	1,86,543
Feb 2024BSE close	108.64	+14.7%	96.00	118.34	90.60	2,75,890
Jan 2024BSE close	94.70	−6.2%	104.80	104.80	91.10	1,92,943
Dec 2023BSE close	101.00	−7.3%	107.20	112.75	90.65	1,28,125
Nov 2023BSE close	109.00	+2.0%	111.95	121.95	106.05	75,980
Oct 2023BSE close	106.90	−9.6%	123.40	123.40	101.80	59,962
Sep 2023BSE close	118.25	+28.6%	94.00	132.30	90.15	1,36,542
Aug 2023BSE close	91.98	−5.2%	98.95	98.95	86.15	1,39,286
Jul 2023BSE close	97.00	−3.8%	101.70	103.85	90.00	76,618
Jun 2023BSE close	100.85	−2.5%	99.10	108.95	89.70	1,18,708
May 2023BSE close	103.45	−6.9%	113.55	128.80	102.20	87,718
Apr 2023BSE close	111.15	+7.5%	99.25	112.25	84.05	1,23,893
Mar 2023BSE close	103.40	−2.3%	102.30	120.90	83.10	1,81,632
Feb 2023BSE close	105.80	−24.1%	144.50	144.50	100.70	92,277
Jan 2023BSE close	139.40	+5.4%	132.00	155.90	111.00	3,02,795
Dec 2022BSE close	132.20	+38.6%	95.30	153.75	83.95	4,91,498
Nov 2022BSE close	95.35	−3.3%	96.00	106.00	89.20	1,59,321
Oct 2022BSE close	98.60	+23.6%	83.40	108.00	80.00	3,13,383
Sep 2022BSE close	79.80	+34.5%	59.05	98.45	59.05	3,73,075
Aug 2022BSE close	59.35	−6.3%	68.45	68.45	57.10	1,73,749
Jul 2022BSE close	63.35	−0.8%	62.05	68.95	59.00	1,21,011
Jun 2022BSE close	63.85	+24.0%	54.00	72.50	50.80	3,56,793
May 2022BSE close	51.50	−4.5%	55.00	59.65	45.10	3,65,166
Apr 2022BSE close	53.90	+14.4%	46.20	62.40	46.20	5,41,844
Mar 2022BSE close	47.10	−3.5%	49.95	52.40	46.00	1,56,563
Feb 2022BSE close	48.80	−6.3%	49.60	61.50	46.10	3,48,667
Jan 2022BSE close	52.10	+33.4%	39.00	60.35	37.00	8,74,754
Dec 2021BSE close	39.05	+10.9%	37.80	45.00	32.10	3,69,735
Nov 2021BSE close	35.20	−14.1%	39.05	41.00	33.10	1,26,037
Oct 2021BSE close	41.00	+9.2%	37.05	48.30	35.05	5,23,864
Sep 2021BSE close	37.55	+6.7%	35.90	41.75	32.00	1,65,780
Aug 2021BSE close	35.20	−10.7%	39.40	42.80	31.95	3,53,232
Jul 2021BSE close	39.40	−5.2%	42.25	53.40	37.15	5,79,671
Jun 2021BSE close	41.55	+22.2%	34.80	46.50	30.20	5,80,570
May 2021BSE close	34.00	+6.6%	32.55	39.90	30.60	2,74,728
Apr 2021BSE close	31.90	+27.1%	25.75	34.30	24.00	3,32,986
Mar 2021BSE close	25.10	+15.7%	21.10	25.70	21.10	2,22,597
Feb 2021BSE close	21.70	−2.0%	23.25	24.50	20.00	1,47,026
Jan 2021BSE close	22.15	+4.2%	22.20	28.95	21.30	2,61,991
Dec 2020BSE close	21.25	+72.2%	12.71	21.25	11.62	2,81,452
Nov 2020BSE close	12.34	+7.8%	10.89	13.65	10.40	64,477
Oct 2020BSE close	11.45	−1.0%	11.55	12.79	10.34	62,401
Sep 2020BSE close	11.56	−10.2%	12.25	13.64	10.08	81,561
Aug 2020BSE close	12.88	+34.7%	10.03	16.54	9.50	1,91,742
Jul 2020BSE close	9.56	+12.7%	8.88	11.77	8.06	1,12,142
Jun 2020BSE close	8.48	+25.1%	6.46	8.80	6.46	86,698
May 2020BSE close	6.78	−7.8%	7.30	8.30	6.78	18,340
Apr 2020BSE close	7.35	−22.7%	9.51	9.70	6.42	20,591
Mar 2020BSE close	9.51	−5.1%	10.02	10.02	9.51	1,213
Feb 2020BSE close	10.02	−12.9%	11.28	11.28	10.02	7,549
Jan 2020BSE close	11.50	+85.5%	6.40	11.90	5.84	76,258
Dec 2019BSE close	6.20	+16.5%	5.40	7.09	4.76	42,754
Nov 2019BSE close	5.32	+2.7%	5.43	5.90	4.96	33,110
Oct 2019BSE close	5.18	−11.3%	5.70	6.13	4.92	48,268
Sep 2019BSE close	5.84	−6.4%	5.93	6.72	5.58	50,059
Aug 2019BSE close	6.24	−10.7%	7.00	7.19	5.80	27,931
Jul 2019BSE close	6.99	−23.9%	9.63	9.63	6.65	40,387
Jun 2019BSE close	9.18	−5.8%	9.60	10.40	6.85	52,363
May 2019BSE close	9.75	−6.7%	10.50	11.02	9.20	29,616
Apr 2019BSE close	10.45	−9.9%	12.18	12.78	10.45	38,596
Mar 2019BSE close	11.60	+5.9%	11.89	15.62	10.92	62,063
Feb 2019BSE close	10.95	−18.8%	13.90	14.68	10.60	60,745
Jan 2019BSE close	13.49	−8.9%	14.15	15.60	13.25	62,217
Dec 2018BSE close	14.80	−5.4%	14.95	16.90	14.50	1,20,286
Nov 2018BSE close	15.65	−9.5%	18.10	19.05	15.50	23,026
Oct 2018BSE close	17.30	−5.2%	17.90	20.70	14.70	20,233
Sep 2018BSE close	18.25	+23.3%	14.05	24.56	14.00	3,16,657
Aug 2018BSE close	14.80	−4.5%	15.30	17.60	13.55	1,10,558
Jul 2018BSE close	15.50	+8.8%	12.70	15.85	11.71	88,648
Jun 2018BSE close	14.25	−15.9%	18.00	18.00	12.90	55,815
May 2018BSE close	16.95	−16.7%	20.60	21.20	16.15	82,737
Apr 2018BSE close	20.35	+7.7%	18.90	24.00	18.00	2,79,810
Mar 2018BSE close	18.90	−28.1%	27.85	27.85	18.55	2,72,648
Feb 2018BSE close	26.30	−12.0%	28.80	32.00	24.35	1,43,881
Jan 2018BSE close	29.90	−1.8%	30.45	38.90	28.90	3,87,040
Dec 2017BSE close	30.45	−9.8%	33.10	33.90	26.00	2,27,308
Nov 2017BSE close	33.75	−5.3%	36.30	38.00	32.15	2,52,979
Oct 2017BSE close	35.65	−7.3%	38.10	39.25	32.45	2,18,927
Sep 2017BSE close	38.45	+22.8%	31.45	43.90	28.00	8,43,574
Aug 2017BSE close	31.30	−14.4%	35.45	38.00	24.65	2,18,741
Jul 2017BSE close	36.55	+12.5%	32.10	42.00	32.10	5,08,345
Jun 2017BSE close	32.50	+14.2%	28.50	36.40	28.40	3,11,706
May 2017BSE close	28.45	+8.0%	27.70	38.90	26.00	9,09,980
Apr 2017BSE close	26.35	+38.3%	19.65	27.10	18.15	6,80,571
Mar 2017BSE close	19.05	+3.0%	18.00	22.80	16.75	4,08,677
Feb 2017BSE close	18.50	−3.9%	19.00	20.35	16.55	1,57,397
Jan 2017BSE close	19.25	−3.8%	20.10	24.00	19.00	2,23,510
Dec 2016BSE close	20.00	+30.0%	16.15	20.00	16.15	3,25,842
Nov 2016BSE close	15.39	+30.0%	12.43	17.97	12.43	3,59,716
Oct 2016BSE close	11.84	+33.0%	9.00	13.84	9.00	3,80,513
Sep 2016BSE close	8.90	+26.2%	7.40	8.90	6.91	1,47,700
Aug 2016BSE close	7.05	−5.4%	7.82	7.85	6.25	37,194
Jul 2016BSE close	7.45	+24.6%	6.27	8.09	5.69	53,227
Jun 2016BSE close	5.98	+10.7%	5.50	6.08	5.25	20,513
May 2016BSE close	5.40	−6.4%	5.50	6.08	5.25	41,482
Apr 2016BSE close	5.77	+51.8%	3.99	5.77	3.99	29,401
Mar 2016BSE close	3.80	−22.4%	4.90	4.90	3.80	17,242
Feb 2016BSE close	4.90	−36.1%	8.04	8.25	4.90	32,449
Jan 2016BSE close	7.67	+7.7%	7.47	8.90	7.00	68,929
Dec 2015BSE close	7.12	0.0%	7.12	7.12	6.77	29,332
Nov 2015BSE close	7.12	+25.6%	5.50	7.12	5.40	24,008
Oct 2015BSE close	5.67	+27.4%	4.67	5.67	4.25	8,654
Sep 2015BSE close	4.45	−17.0%	5.50	5.50	4.35	7,106
Aug 2015BSE close	5.36	−21.9%	7.20	7.20	5.11	8,20,696
Jul 2015BSE close	6.86	+75.9%	4.25	7.22	4.25	58,865
Jun 2015BSE close	3.90	−15.6%	4.39	4.85	3.46	19,007
May 2015BSE close	4.62	−14.4%	5.67	6.30	4.62	13,439
Apr 2015BSE close	5.40	+7.1%	4.81	7.34	4.81	43,136
Mar 2015BSE close	5.04	−8.2%	5.22	5.76	4.70	43,726
Feb 2015BSE close	5.49	−34.6%	8.00	9.24	4.98	43,146
Jan 2015BSE close	8.39	−0.4%	8.84	10.22	7.81	1,32,321
Dec 2014BSE close	8.42	+58.3%	5.06	8.42	4.82	1,00,468
Nov 2014BSE close	5.32	−11.0%	6.27	6.90	5.11	50,175
Oct 2014BSE close	5.98	+4.9%	5.98	6.30	5.60	54,716
Sep 2014BSE close	5.70	+67.6%	3.57	6.90	3.57	88,037
Aug 2014BSE close	3.40	−40.9%	6.00	6.03	3.25	41,632
Jul 2014BSE close	5.75	+120.3%	2.48	6.19	2.48	1,21,628
Jun 2014BSE close	2.61	+72.8%	1.50	2.61	1.50	35,323
May 2014BSE close	1.51	−12.2%	1.69	1.77	1.51	14,445
Apr 2014BSE close	1.72	−6.5%	1.81	1.81	1.69	7,348
Mar 2014BSE close	1.84	−1.1%	1.90	2.13	1.84	18,075
Feb 2014BSE close	1.86	+93.8%	1.00	1.86	1.00	24,980
Jan 2014BSE close	0.96	+37.1%	0.67	0.96	0.65	9,463
Dec 2013BSE close	0.70	+14.8%	0.64	0.70	0.60	3,206
Nov 2013BSE close	0.61	−20.8%	0.80	0.80	0.58	3,000
Oct 2013BSE close	0.77	−21.4%	1.02	1.02	0.77	2,318
Sep 2013BSE close	0.98	+3.2%	0.99	1.03	0.98	82,110
Aug 2013BSE close	0.95	−4.0%	0.95	0.95	0.95	500
Jul 2013BSE close	0.99	−13.9%	1.10	1.10	0.99	625
Jun 2013BSE close	1.15	−8.7%	1.20	1.20	1.15	175
May 2013BSE close	1.26	−14.3%	1.47	1.47	1.26	6,003
Apr 2013BSE close	1.47	−3.9%	1.60	1.65	1.40	4,575
Mar 2013BSE close	1.53	−15.9%	1.80	2.06	1.53	7,130
Feb 2013BSE close	1.82	−24.2%	2.29	2.29	1.81	8,006
Jan 2013BSE close	2.40	−32.6%	3.40	3.57	2.38	9,460
Dec 2012BSE close	3.56	+71.2%	2.00	3.56	2.00	10,947
Nov 2012BSE close	2.08	−3.3%	2.25	2.40	2.08	4,685
Oct 2012BSE close	2.15	−15.4%	2.66	3.18	2.15	18,488
Sep 2012BSE close	2.54	+27.0%	2.00	2.54	2.00	6,572
Aug 2012BSE close	2.00	−4.8%	2.10	2.10	1.99	2,948
Jul 2012BSE close	2.10	−14.6%	2.34	2.65	2.08	13,251
Jun 2012BSE close	2.46	−20.6%	3.10	3.10	2.24	11,030
May 2012BSE close	3.10	−31.1%	4.28	4.28	3.10	2,870
Apr 2012BSE close	4.50	−25.0%	6.00	6.27	4.50	43,227
Mar 2012BSE close	6.00	+3.4%	6.07	6.65	5.33	1,196
Feb 2012BSE close	5.80	+5.8%	5.75	6.21	4.95	2,992
Jan 2012BSE close	5.48	+30.5%	4.25	6.04	3.99	6,365
Dec 2011BSE close	4.20	+5.0%	4.20	4.20	4.20	503
Nov 2011BSE close	4.00	−14.0%	4.42	4.42	3.88	750
Sep 2011BSE close	4.65	+55.0%	3.00	4.65	3.00	17,385
Aug 2011BSE close	3.00	−15.7%	3.53	4.06	2.90	18,693
Jul 2011BSE close	3.56	−7.3%	3.65	4.05	3.33	15,487
Jun 2011BSE close	3.84	−14.7%	4.30	4.50	3.81	23,275
May 2011BSE close	4.50	+15.4%	4.07	4.50	3.44	11,997
Apr 2011BSE close	3.90	+14.0%	3.59	5.23	3.59	32,048
Mar 2011BSE close	3.42	−11.2%	3.99	4.95	3.10	20,399
Feb 2011BSE close	3.85	+5.5%	3.65	3.85	3.34	4,596
Jan 2011BSE close	3.65	−28.1%	5.08	5.08	3.63	13,680
Dec 2010BSE close	5.08	−24.2%	6.40	6.40	5.08	28,711
Nov 2010BSE close	6.70	0.0%	8.03	8.35	5.35	1,72,936
Oct 2010BSE close	6.70	+5.0%	7.60	8.25	5.02	1,17,629
Sep 2010BSE close	6.38	−1.8%	6.50	8.01	5.30	1,62,978
Aug 2010BSE close	6.50	+16.3%	5.11	6.85	5.11	1,38,166
Jul 2010BSE close	5.59	−12.5%	6.13	6.89	4.95	51,645
Jun 2010BSE close	6.39	+12.7%	5.60	7.16	5.40	96,313
May 2010BSE close	5.67	+1.3%	5.72	6.01	4.90	60,676
Apr 2010BSE close	5.60	+47.0%	3.83	5.65	3.81	85,219
Mar 2010BSE close	3.81	−13.2%	4.36	4.90	3.58	29,845
Feb 2010BSE close	4.39	−21.9%	5.90	6.10	4.35	48,219
Jan 2010BSE close	5.62	+14.7%	4.70	6.40	4.70	1,14,795
Dec 2009BSE close	4.90	+3.8%	4.49	5.00	4.04	55,846
Nov 2009BSE close	4.72	−15.0%	5.30	5.30	4.25	18,765
Oct 2009BSE close	5.55	+20.7%	4.41	5.55	4.00	41,026
Sep 2009BSE close	4.60	−20.0%	5.24	5.25	4.25	34,395
Aug 2009BSE close	5.75	+18.3%	5.25	5.90	5.00	14,072
Jul 2009BSE close	4.86	+16.3%	4.18	4.86	3.21	20,989
Jun 2009BSE close	4.18	−20.1%	5.49	6.45	4.18	52,882
May 2009BSE close	5.23	+60.4%	3.10	5.23	3.10	15,146
Apr 2009BSE close	3.26	+3.2%	3.30	3.50	3.16	9,296
Mar 2009BSE close	3.16	−5.7%	3.30	3.31	2.75	18,839
Feb 2009BSE close	3.35	+11.7%	2.86	3.55	2.86	12,686
Jan 2009BSE close	3.00	−16.0%	3.50	3.60	2.90	16,197
Dec 2008BSE close	3.57	−6.1%	3.99	4.40	3.45	6,174
Nov 2008BSE close	3.80	−17.7%	4.39	4.69	3.62	12,898
Oct 2008BSE close	4.62	−20.3%	5.52	5.53	4.25	28,698
Sep 2008BSE close	5.80	−29.4%	8.50	9.12	5.34	80,109
Aug 2008BSE close	8.22	+30.3%	6.00	9.10	5.75	1,82,860
Jul 2008BSE close	6.31	+25.0%	5.00	6.47	4.57	20,082
Jun 2008BSE close	5.05	−6.1%	5.15	5.55	4.50	26,599
May 2008BSE close	5.38	−15.9%	6.25	6.50	5.38	28,688
Apr 2008BSE close	6.40	+16.4%	5.50	6.75	5.14	49,368
Mar 2008BSE close	5.50	−21.4%	6.66	6.66	4.01	1,41,442
Feb 2008BSE close	7.00	−23.9%	9.60	9.66	6.70	94,857
Jan 2008BSE close	9.20	−25.5%	12.96	15.67	7.67	5,79,629
Dec 2007BSE close	12.35	+66.9%	7.06	12.35	7.05	3,31,717
Nov 2007BSE close	7.40	+8.0%	6.80	7.90	5.82	92,787
Oct 2007BSE close	6.85	−11.4%	7.69	7.99	6.23	85,910
Sep 2007BSE close	7.73	−12.7%	9.00	9.75	7.61	3,09,367
Aug 2007BSE close	8.85	+22.1%	7.20	10.89	6.25	5,03,680
Jul 2007BSE close	7.25	+15.1%	6.11	9.30	5.71	1,37,064
Jun 2007BSE close	6.30	−10.0%	6.75	7.50	6.16	60,440
May 2007BSE close	7.00	+7.7%	6.99	7.55	6.41	48,879
Apr 2007BSE close	6.50	+2.7%	6.90	8.23	5.81	72,107
Mar 2007BSE close	6.33	−22.3%	7.75	7.95	5.45	1,74,755
Feb 2007BSE close	8.15	−13.8%	9.90	10.60	7.21	1,20,253
Jan 2007BSE close	9.46	–	8.80	11.99	8.80	3,37,145

₹ 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	Delivery
29 Oct 2026	642.20	664.00	634.00	643.30	648.83	6,877	44.7%
28 Oct 2026	651.00	662.20	620.00	630.30	632.48	10,243	47.8%
27 Oct 2026	606.10	681.00	590.05	646.75	656.69	49,926	20.3%
26 Oct 2026	618.00	624.00	585.95	605.10	609.13	10,861	61.9%
23 Oct 2026	653.10	670.65	610.00	618.60	636.09	21,570	47.3%
22 Oct 2026	689.30	694.95	651.00	676.20	670.58	17,305	47.9%
21 Oct 2026	729.50	729.50	680.10	689.30	697.62	12,994	49.8%
19 Oct 2026	720.00	770.95	712.10	727.35	744.89	60,040	19.4%
16 Oct 2026	688.95	722.25	675.50	707.45	707.78	24,025	43.2%
15 Oct 2026	709.90	725.60	670.10	683.40	705.16	30,824	44.8%
14 Oct 2026	654.00	729.30	633.60	702.35	674.38	44,405	26.5%
13 Oct 2026	616.00	725.80	614.90	666.85	700.80	3,10,594	13.1%
12 Oct 2026	616.80	621.90	600.00	604.85	611.05	16,863	43.1%
9 Oct 2026	691.10	692.00	600.00	619.10	641.82	1,34,575	21.5%
8 Oct 2026	600.00	697.10	600.00	692.80	674.13	5,87,044	8.7%
7 Oct 2026	597.05	600.00	575.00	580.95	589.21	4,219	62.8%
6 Oct 2026	614.95	614.95	592.10	596.85	598.83	3,482	69.4%
5 Oct 2026	602.35	602.35	585.00	598.25	596.43	1,304	54.1%
1 Oct 2026	602.70	609.90	590.00	603.70	599.72	5,070	61.8%
30 Sep 2026	625.00	625.00	595.20	600.45	607.69	4,030	85.2%
29 Sep 2026	607.00	626.35	595.00	617.00	608.16	5,978	63.6%
28 Sep 2026	601.35	629.30	600.35	609.00	617.37	4,289	51.3%

Prices in ₹ per share as traded, not adjusted.