I S T share price history

NSE: ISTLTDBSE: 508807Auto ComponentsSmall Cap

I S T Limited · Face value ₹5 · Listed Sep 1980

₹620.00₹16.80 (2.79%)BSE ₹614.90

Share price at the NSE close on 29 Oct 2026. Previous close ₹603.20.

29 Oct: open ₹615.00, high ₹625.00, low ₹600.00

52-week range of BSE trades to 29 Oct 2026

₹518.00Low, 30 Mar 2026₹889.90High, 3 Nov 2025

Market cap: ₹723 Cr1,598th largest listed
P/E: 4.40
P/B: 0.43
Dividend yield: Nonein the last 12 months
ROE: 10.4%
ROCE: 3.7%
Debt to equity: 0.00
Volume, NSE: 44088.6% delivered

I S T share price by year, month and day

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

I S T's share price is on record from 2 Jan 2007, when it closed at ₹229.23, to 29 Oct 2026. Its highest close was ₹1,099.55 on 24 Sep 2024 and its lowest ₹24.45 on 17 Dec 2008, adjusted for 1 split or bonus issue. 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	620.00	−17.4%	773.10	524.70	757.00	799.70	518.00	2,44,525
2025BSE close	750.25	−21.2%	993.30	740.70	969.95	1,021.50	673.00	4,94,838
2024BSE close	951.75	+20.1%	1,099.55	792.70	776.30	1,128.20	776.30	5,54,788
2023BSE close	792.25	+57.6%	792.25	406.95	514.95	795.00	395.00	4,89,982
2022BSE close	502.70	+2.4%	522.75	414.65	512.00	579.95	400.00	3,39,543
2021BSE close	490.90	+18.1%	657.90	367.70	449.45	671.00	357.65	4,27,234
2020BSE close	415.70	+9.3%	485.50	204.70	389.00	503.90	201.00	1,71,992
2019BSE close	380.30	+26.3%	408.85	245.40	293.53	431.00	237.53	1,77,747
2018BSE close	301.05	−49.1%	610.00	299.13	593.00	620.00	292.30	2,05,648
2017BSE close	591.33	+51.2%	769.35	352.00	406.00	794.00	352.00	15,53,506
2016BSE close	391.00	+16.7%	395.00	287.50	320.00	412.50	287.50	12,67,272
2015BSE close	335.00	+71.8%	337.50	188.73	195.00	338.00	185.25	1,55,344
2014BSE close	195.00	+73.3%	200.50	95.50	115.00	200.98	91.23	1,46,862
2013BSE close	112.50	+2.7%	125.00	90.00	112.00	132.50	78.63	1,58,710
2012BSE close	109.50	+66.9%	114.98	71.83	65.50	120.00	62.00	1,03,034
2011BSE close	65.60	−34.4%	129.38	65.60	105.00	134.88	64.13	1,37,656
2010BSE close	100.00	+74.6%	123.28	55.50	56.53	124.63	55.00	3,96,220
2009BSE close	57.28	+59.9%	73.08	33.00	37.60	74.18	31.03	6,74,820
2008BSE close	35.83	−81.7%	200.00	24.45	190.75	205.50	23.90	11,43,000
2007BSE close	195.63	–	292.50	82.48	229.23	307.13	82.45	9,45,940

₹ 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	620.00	−3.6%	642.90	673.40	568.00	15,546
Sep 2026	642.90	−0.4%	640.00	702.15	605.00	14,458
Aug 2026BSE close	645.55	−2.1%	675.00	749.95	612.50	17,862
Jul 2026BSE close	659.35	+5.4%	635.50	727.00	599.85	26,347
Jun 2026BSE close	625.55	−11.8%	690.50	698.00	620.00	25,488
May 2026BSE close	709.05	+2.8%	675.00	758.00	675.00	16,702
Apr 2026BSE close	689.95	+31.5%	555.00	740.00	547.00	21,765
Mar 2026BSE close	524.70	−27.1%	720.00	720.00	518.00	53,114
Feb 2026BSE close	720.15	+4.1%	699.90	799.70	641.65	23,595
Jan 2026BSE close	691.85	−7.8%	757.00	783.00	675.75	29,648
Dec 2025BSE close	750.25	−6.5%	802.40	818.75	725.00	15,879
Nov 2025BSE close	802.40	−7.8%	875.25	889.90	784.00	10,939
Oct 2025BSE close	870.65	−2.8%	895.00	900.00	845.00	15,696
Sep 2025BSE close	895.45	+2.0%	897.95	915.00	870.00	2,50,284
Aug 2025BSE close	878.00	−3.0%	909.70	931.20	846.20	14,447
Jul 2025BSE close	904.75	−3.6%	968.00	969.90	880.00	21,375
Jun 2025BSE close	938.80	+11.5%	845.50	1,021.50	823.95	36,103
May 2025BSE close	842.15	+3.6%	811.00	882.00	780.00	17,213
Apr 2025BSE close	812.60	+0.1%	845.00	885.00	673.00	20,709
Mar 2025BSE close	811.50	+1.2%	828.00	858.00	771.10	30,819
Feb 2025BSE close	802.20	−10.1%	892.40	929.00	775.00	23,540
Jan 2025BSE close	892.40	−6.2%	969.95	990.00	765.00	37,834
Dec 2024BSE close	951.75	+1.7%	933.00	1,128.20	925.00	72,608
Nov 2024BSE close	935.50	+3.2%	944.00	989.70	892.00	19,149
Oct 2024BSE close	906.85	−13.5%	1,066.95	1,066.95	889.15	28,881
Sep 2024BSE close	1,048.25	+4.7%	1,004.70	1,119.95	970.10	48,645
Aug 2024BSE close	1,001.50	+3.6%	970.00	1,052.40	889.15	80,840
Jul 2024BSE close	966.40	+2.4%	956.00	994.95	942.15	38,530
Jun 2024BSE close	944.00	−0.1%	998.00	998.00	893.40	36,389
May 2024BSE close	945.00	−8.9%	1,067.80	1,090.00	918.00	35,311
Apr 2024BSE close	1,037.25	+12.5%	930.00	1,105.05	904.20	48,348
Mar 2024BSE close	922.30	−6.6%	987.15	1,024.00	880.10	20,905
Feb 2024BSE close	987.15	+7.9%	922.50	1,050.00	820.80	64,708
Jan 2024BSE close	914.80	+15.5%	776.30	923.95	776.30	60,474
Dec 2023BSE close	792.25	+9.7%	735.95	795.00	710.00	67,767
Nov 2023BSE close	722.15	−0.9%	739.80	749.00	682.00	38,702
Oct 2023BSE close	728.40	+1.4%	719.00	759.80	662.70	36,420
Sep 2023BSE close	718.50	−6.7%	774.95	789.00	649.00	37,571
Aug 2023BSE close	769.70	+11.6%	699.95	789.80	645.00	94,044
Jul 2023BSE close	689.55	+28.9%	555.00	718.40	516.05	64,586
Jun 2023BSE close	535.05	+8.0%	507.00	565.00	476.50	51,595
May 2023BSE close	495.35	+7.4%	475.00	537.95	451.20	24,836
Apr 2023BSE close	461.30	+10.6%	436.85	475.00	415.00	11,887
Mar 2023BSE close	417.15	−10.7%	461.05	481.00	395.00	21,028
Feb 2023BSE close	467.05	+2.1%	474.95	498.00	438.00	22,695
Jan 2023BSE close	457.60	−9.0%	514.95	515.00	451.00	18,851
Dec 2022BSE close	502.70	−1.2%	520.00	527.40	423.00	28,253
Nov 2022BSE close	508.60	+10.0%	471.55	534.00	462.20	37,086
Oct 2022BSE close	462.30	−1.8%	538.80	538.80	456.10	14,749
Sep 2022BSE close	470.55	+2.2%	470.00	579.95	451.10	62,817
Aug 2022BSE close	460.50	−4.1%	490.05	504.40	441.00	39,075
Jul 2022BSE close	480.40	+7.3%	431.00	513.50	430.15	13,773
Jun 2022BSE close	447.90	+3.8%	463.90	475.00	400.00	16,281
May 2022BSE close	431.40	−13.7%	512.90	512.90	403.65	22,693
Apr 2022BSE close	499.95	+7.4%	479.45	578.95	470.05	22,031
Mar 2022BSE close	465.45	+1.3%	478.40	497.95	433.00	21,195
Feb 2022BSE close	459.50	−6.6%	505.00	509.95	407.00	35,091
Jan 2022BSE close	492.20	+0.3%	512.00	537.00	475.00	26,499
Dec 2021BSE close	490.90	+0.2%	472.00	539.00	465.20	12,894
Nov 2021BSE close	489.75	−5.8%	519.95	535.00	470.10	16,197
Oct 2021BSE close	519.95	+6.2%	480.70	595.00	475.55	40,841
Sep 2021BSE close	489.60	−3.6%	518.00	518.00	460.55	15,239
Aug 2021BSE close	508.00	−9.4%	567.00	590.00	471.00	22,857
Jul 2021BSE close	560.55	+37.2%	415.00	671.00	415.00	1,73,548
Jun 2021BSE close	408.70	+8.5%	384.00	454.00	371.65	32,726
May 2021BSE close	376.65	−4.6%	381.00	404.95	361.00	26,639
Apr 2021BSE close	395.00	+3.9%	393.95	410.00	357.65	8,345
Mar 2021BSE close	380.00	−3.2%	387.00	418.00	371.00	18,445
Feb 2021BSE close	392.40	+0.1%	390.00	419.75	381.00	19,746
Jan 2021BSE close	392.10	−5.7%	449.45	449.45	370.05	39,757
Dec 2020BSE close	415.70	+4.5%	405.00	503.90	380.10	26,354
Nov 2020BSE close	397.90	−0.7%	384.25	405.50	350.00	14,536
Oct 2020BSE close	400.80	+24.7%	337.40	475.00	325.00	26,631
Sep 2020BSE close	321.35	+1.4%	315.00	376.50	295.65	23,402
Aug 2020BSE close	317.00	+32.6%	240.00	339.95	225.00	26,223
Jul 2020BSE close	239.00	−7.9%	248.10	268.80	225.00	15,159
Jun 2020BSE close	259.50	−10.3%	277.05	306.45	241.00	5,630
May 2020BSE close	289.30	+5.2%	261.25	290.00	225.75	4,509
Apr 2020BSE close	275.00	−1.8%	280.00	286.00	242.80	2,086
Mar 2020BSE close	280.00	−7.6%	318.00	369.00	201.00	9,396
Feb 2020BSE close	303.05	−17.9%	350.10	368.95	261.00	10,036
Jan 2020BSE close	368.90	−3.0%	389.00	390.00	316.10	8,030
Dec 2019BSE close	380.30	+7.4%	384.85	388.05	286.30	12,476
Nov 2019BSE close	354.15	+0.7%	353.00	431.00	301.60	6,895
Oct 2019BSE close	351.78	+6.8%	320.03	370.00	265.55	8,164
Sep 2019BSE close	329.43	+20.7%	275.00	375.00	270.50	9,832
Aug 2019BSE close	272.85	+8.4%	277.00	309.98	238.50	11,592
Jul 2019BSE close	251.65	−30.6%	330.13	365.63	250.00	13,290
Jun 2019BSE close	362.48	+9.8%	325.00	375.00	312.00	15,562
May 2019BSE close	330.00	−4.4%	345.50	353.73	292.53	33,908
Apr 2019BSE close	345.05	+31.4%	273.95	349.50	273.95	19,990
Mar 2019BSE close	262.53	+1.0%	259.85	279.50	247.50	25,674
Feb 2019BSE close	259.95	−12.9%	270.53	312.23	237.53	12,438
Jan 2019BSE close	298.30	−0.9%	293.53	324.98	259.00	7,926
Dec 2018BSE close	301.05	−7.4%	325.00	344.68	292.30	10,752
Nov 2018BSE close	325.00	−1.2%	316.50	355.18	308.00	6,636
Oct 2018BSE close	329.00	−6.7%	352.50	362.00	311.50	7,708
Sep 2018BSE close	352.50	−11.6%	395.50	404.50	345.00	5,306
Aug 2018BSE close	398.70	+0.9%	395.00	460.00	374.40	28,214
Jul 2018BSE close	395.03	−2.0%	439.00	449.98	350.00	23,070
Jun 2018BSE close	403.00	−15.0%	465.00	474.48	377.60	11,018
May 2018BSE close	474.08	+2.4%	463.03	491.00	408.05	13,478
Apr 2018BSE close	462.83	+3.3%	428.50	588.00	428.50	21,110
Mar 2018BSE close	447.85	−13.9%	511.00	534.90	435.03	37,162
Feb 2018BSE close	520.00	−7.1%	535.00	599.50	505.00	26,256
Jan 2018BSE close	559.50	−5.4%	593.00	620.00	521.00	14,938
Dec 2017BSE close	591.33	−3.5%	634.98	651.40	570.00	19,644
Nov 2017BSE close	612.85	−7.2%	674.50	702.25	577.53	20,952
Oct 2017BSE close	660.45	+43.5%	487.98	794.00	440.50	1,87,184
Sep 2017BSE close	460.13	−6.4%	495.00	495.00	417.55	5,458
Aug 2017BSE close	491.75	+1.5%	485.00	524.00	427.50	8,086
Jul 2017BSE close	484.50	−1.1%	512.50	550.00	459.00	9,616
Jun 2017BSE close	489.78	+15.2%	445.00	599.50	418.00	15,680
May 2017BSE close	425.00	−4.4%	423.75	482.50	366.25	6,900
Apr 2017BSE close	444.48	+14.7%	383.63	480.00	373.00	5,55,606
Mar 2017BSE close	387.50	+2.0%	380.00	425.00	365.00	1,55,580
Feb 2017BSE close	380.00	+1.3%	367.50	382.50	361.05	4,770
Jan 2017BSE close	375.00	−4.1%	406.00	406.00	352.00	5,64,030
Dec 2016BSE close	391.00	+4.3%	393.50	410.00	335.00	5,86,264
Nov 2016BSE close	375.00	+3.4%	380.50	380.50	330.50	7,952
Oct 2016BSE close	362.50	+5.8%	342.50	412.50	342.50	8,664
Sep 2016BSE close	342.50	+5.2%	332.50	351.00	325.00	13,988
Aug 2016BSE close	325.55	−5.2%	345.00	350.00	304.00	20,908
Jul 2016BSE close	343.50	+8.2%	324.50	360.00	317.50	7,472
Jun 2016BSE close	317.50	+0.8%	315.00	330.00	310.50	10,738
May 2016BSE close	315.00	−1.6%	320.00	338.00	304.00	13,782
Apr 2016BSE close	320.00	−1.7%	335.00	335.00	297.50	8,718
Mar 2016BSE close	325.50	+3.4%	330.00	355.00	313.50	15,846
Feb 2016BSE close	314.75	−7.4%	325.00	350.00	287.50	5,48,652
Jan 2016BSE close	340.00	+1.5%	320.00	356.50	299.50	24,288
Dec 2015BSE close	335.00	+9.2%	295.00	338.00	285.00	32,730
Nov 2015BSE close	306.88	+4.9%	290.00	307.50	285.00	13,296
Oct 2015BSE close	292.50	+2.6%	297.00	307.50	289.50	8,334
Sep 2015BSE close	285.00	+3.4%	279.00	293.00	270.00	15,924
Aug 2015BSE close	275.50	−5.8%	289.50	290.00	270.00	6,958
Jul 2015BSE close	292.50	+6.4%	287.00	294.00	272.00	8,070
Jun 2015BSE close	275.00	+2.4%	275.00	299.00	255.25	12,734
May 2015BSE close	268.50	+6.3%	262.50	292.50	250.00	3,674
Apr 2015BSE close	252.50	+5.4%	245.00	291.25	245.00	16,392
Mar 2015BSE close	239.65	+9.9%	220.00	248.05	208.50	12,432
Feb 2015BSE close	218.15	+8.3%	202.50	230.00	197.50	13,306
Jan 2015BSE close	201.50	+3.3%	195.00	219.95	185.25	11,494
Dec 2014BSE close	195.00	+4.8%	185.00	200.98	180.50	10,306
Nov 2014BSE close	186.00	+6.9%	175.00	187.50	171.95	10,546
Oct 2014BSE close	174.00	+2.5%	174.50	178.03	165.00	15,216
Sep 2014BSE close	169.70	+0.4%	170.00	176.40	157.78	16,106
Aug 2014BSE close	169.00	+2.4%	171.68	177.45	159.83	11,866
Jul 2014BSE close	165.00	+9.3%	152.50	173.50	152.50	15,594
Jun 2014BSE close	151.00	+16.2%	130.00	162.50	130.00	12,014
May 2014BSE close	130.00	−7.1%	140.50	143.33	122.50	7,938
Apr 2014BSE close	140.00	+28.7%	113.98	140.50	110.75	20,936
Mar 2014BSE close	108.75	+6.1%	101.00	109.48	99.30	18,596
Feb 2014BSE close	102.50	+0.5%	100.50	105.00	91.23	3,182
Jan 2014BSE close	101.98	−9.4%	115.00	117.00	95.03	4,562
Dec 2013BSE close	112.50	−2.2%	111.00	112.50	105.50	3,044
Nov 2013BSE close	115.00	−2.1%	114.75	118.38	112.50	1,378
Oct 2013BSE close	117.50	−0.5%	123.00	123.00	115.00	6,466
Sep 2013BSE close	118.05	+4.9%	115.00	124.95	111.00	8,640
Aug 2013BSE close	112.50	−2.6%	120.00	120.00	109.75	10,700
Jul 2013BSE close	115.50	+5.0%	115.50	125.00	115.50	7,804
Jun 2013BSE close	110.00	−6.4%	117.50	120.00	110.00	8,828
May 2013BSE close	117.55	+2.2%	115.03	122.50	115.00	9,916
Apr 2013BSE close	115.00	+17.9%	102.50	116.00	100.00	15,932
Mar 2013BSE close	97.50	−13.3%	115.00	132.50	78.63	16,390
Feb 2013BSE close	112.50	−2.2%	111.00	119.50	110.00	25,136
Jan 2013BSE close	114.98	+5.0%	112.00	119.00	100.00	44,476
Dec 2012BSE close	109.50	+16.4%	91.25	120.00	91.13	13,238
Nov 2012BSE close	94.08	+1.2%	101.50	102.00	88.03	5,930
Oct 2012BSE close	93.00	+4.1%	87.55	100.50	86.13	11,210
Sep 2012BSE close	89.33	+5.1%	81.05	95.70	73.30	9,274
Aug 2012BSE close	85.00	+4.9%	81.05	90.60	81.05	9,558
Jul 2012BSE close	81.00	+7.2%	78.93	90.00	77.58	12,998
Jun 2012BSE close	75.58	−8.6%	80.00	86.78	72.95	3,736
May 2012BSE close	82.68	−7.1%	88.00	88.00	71.83	4,158
Apr 2012BSE close	89.00	+9.0%	83.25	92.50	80.95	3,380
Mar 2012BSE close	81.65	−1.3%	79.00	84.60	75.13	6,580
Feb 2012BSE close	82.75	+6.2%	78.35	94.50	78.35	17,648
Jan 2012BSE close	77.93	+18.8%	65.50	84.50	62.00	5,324
Dec 2011BSE close	65.60	−14.9%	75.50	80.00	65.08	2,066
Nov 2011BSE close	77.08	−9.1%	80.28	92.35	67.50	10,676
Oct 2011BSE close	84.78	−11.2%	96.50	97.18	77.53	5,280
Sep 2011BSE close	95.50	+16.1%	80.50	104.50	80.50	27,580
Aug 2011BSE close	82.25	+1.8%	82.50	101.18	64.13	11,196
Jul 2011BSE close	80.80	−6.3%	86.00	100.00	72.00	8,234
Jun 2011BSE close	86.25	−6.8%	87.50	101.50	80.00	6,808
May 2011BSE close	92.50	+6.9%	72.75	92.50	72.10	9,010
Apr 2011BSE close	86.50	−2.5%	88.50	93.50	81.50	2,468
Mar 2011BSE close	88.73	+5.0%	83.53	93.75	74.50	7,274
Feb 2011BSE close	84.50	−11.1%	92.75	110.00	73.85	9,862
Jan 2011BSE close	95.00	−5.0%	105.00	134.88	85.50	37,202
Dec 2010BSE close	100.00	−1.0%	105.00	116.00	79.93	24,358
Nov 2010BSE close	100.98	−2.3%	117.50	119.70	93.28	12,458
Oct 2010BSE close	103.33	−4.0%	103.30	115.00	95.08	18,324
Sep 2010BSE close	107.68	−5.6%	115.00	124.50	91.00	31,436
Aug 2010BSE close	114.03	+13.7%	100.00	124.50	92.50	25,974
Jul 2010BSE close	100.25	−2.2%	102.98	107.50	91.55	24,518
Jun 2010BSE close	102.50	−4.7%	112.88	113.15	96.00	34,444
May 2010BSE close	107.50	−4.9%	118.70	124.63	93.00	82,434
Apr 2010BSE close	113.05	+36.9%	82.50	119.95	81.50	67,110
Mar 2010BSE close	82.58	+4.8%	78.78	86.55	75.00	25,632
Feb 2010BSE close	78.78	+7.5%	72.55	85.70	67.00	16,292
Jan 2010BSE close	73.28	+27.9%	56.53	88.50	55.00	33,240
Dec 2009BSE close	57.28	+6.1%	53.98	57.48	50.03	19,438
Nov 2009BSE close	54.00	−2.5%	55.00	55.73	47.78	7,440
Oct 2009BSE close	55.40	−11.1%	62.53	65.65	49.90	10,972
Sep 2009BSE close	62.35	−2.6%	63.85	68.90	57.05	15,476
Aug 2009BSE close	64.00	+6.3%	60.03	74.18	56.28	6,474
Jul 2009BSE close	60.20	−0.7%	61.50	65.63	51.05	7,664
Jun 2009BSE close	60.63	+16.3%	54.75	68.25	52.53	5,53,182
May 2009BSE close	52.15	+42.9%	33.25	52.15	33.00	18,330
Apr 2009BSE close	36.50	0.0%	38.95	42.50	32.60	6,368
Mar 2009BSE close	36.50	+3.0%	33.70	43.20	31.03	11,446
Feb 2009BSE close	35.45	−33.6%	52.00	52.00	35.25	9,220
Jan 2009BSE close	53.40	+49.1%	37.60	65.48	35.50	8,810
Dec 2008BSE close	35.83	+11.7%	30.55	35.83	23.90	17,624
Nov 2008BSE close	32.08	−26.8%	42.80	46.00	32.08	4,464
Oct 2008BSE close	43.80	−37.0%	70.00	76.55	43.78	8,836
Sep 2008BSE close	69.50	−35.2%	112.00	114.95	69.50	8,932
Aug 2008BSE close	107.28	−14.2%	130.98	130.98	104.05	3,588
Jul 2008BSE close	125.00	−3.6%	135.85	144.90	117.50	8,544
Jun 2008BSE close	129.63	−5.7%	132.50	147.53	121.00	16,864
May 2008BSE close	137.50	−8.4%	145.00	157.50	132.50	37,920
Apr 2008BSE close	150.08	+32.3%	110.00	158.65	110.00	83,946
Mar 2008BSE close	113.40	−23.1%	150.00	150.00	95.00	3,97,734
Feb 2008BSE close	147.55	+0.7%	140.25	169.65	136.60	2,82,928
Jan 2008BSE close	146.55	−25.1%	190.75	205.50	135.63	2,71,620
Dec 2007BSE close	195.63	+24.2%	157.50	202.43	157.50	42,530
Nov 2007BSE close	157.48	+7.3%	146.05	178.05	129.00	47,396
Oct 2007BSE close	146.83	+20.6%	127.00	163.70	117.35	1,19,424
Sep 2007BSE close	121.75	+24.6%	97.00	121.75	90.00	2,73,260
Aug 2007BSE close	97.70	−1.6%	99.00	102.00	86.25	29,436
Jul 2007BSE close	99.33	−12.4%	118.50	119.08	94.25	58,442
Jun 2007BSE close	113.43	−1.6%	112.50	121.08	82.45	52,080
May 2007BSE close	115.33	+3.4%	114.95	128.45	108.50	27,564
Apr 2007BSE close	111.50	−21.6%	135.10	149.18	110.00	46,458
Mar 2007BSE close	142.18	+22.8%	113.00	148.50	93.55	83,842
Feb 2007BSE close	115.80	−36.0%	172.55	193.50	110.00	81,642
Jan 2007BSE close	180.83	–	229.23	307.13	180.83	83,866

₹ 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	615.00	625.00	600.00	620.00	611.97	440	88.6%
28 Oct 2026	606.95	619.75	602.40	603.20	603.81	209	99.5%
27 Oct 2026	605.00	625.00	602.00	623.95	623.23	4,255	99.7%
26 Oct 2026	601.85	614.90	601.00	602.00	603.52	192	97.9%
23 Oct 2026	606.85	617.90	590.00	590.05	594.84	289	87.2%
22 Oct 2026	599.00	613.90	568.00	595.00	592.32	474	83.3%
21 Oct 2026	622.30	647.00	600.00	609.60	614.08	599	78.0%
19 Oct 2026	620.00	624.50	602.00	612.95	612.23	682	71.3%
16 Oct 2026	639.00	648.00	629.00	633.35	638.69	232	90.5%
15 Oct 2026	645.70	662.00	640.05	652.50	651.60	136	75.7%
14 Oct 2026	626.10	668.00	625.00	648.90	648.15	978	58.3%
13 Oct 2026	640.75	644.60	630.00	640.05	641.13	275	72.7%
12 Oct 2026	627.00	673.40	623.10	628.25	651.42	2,750	58.1%
9 Oct 2026	639.00	655.00	612.00	625.70	622.86	578	78.9%
8 Oct 2026	630.00	630.00	613.00	628.25	627.81	246	93.9%
7 Oct 2026	637.20	645.95	637.20	638.45	638.17	9	100.0%
6 Oct 2026	622.30	651.45	620.55	637.20	634.78	871	35.4%
5 Oct 2026	635.00	640.00	585.00	610.50	613.22	1,474	81.6%
1 Oct 2026	642.90	646.00	625.10	635.00	639.57	857	86.8%
30 Sep 2026	655.00	665.00	620.00	642.90	646.49	458	67.9%
29 Sep 2026	635.05	655.00	635.00	640.00	643.74	171	91.8%
28 Sep 2026	661.00	661.00	631.05	639.60	640.36	959	97.4%

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.I S T bonus and split history

Ex-date	Event	Price factor	What happened
1 Nov 2019	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.