ITL Industries share price history

NSE: ITLBSE: 522183Industrial ManufacturingSmall Cap

ITL Industries Limited · Face value ₹10 · Listed Feb 1994

₹345.30₹4.65 (1.33%)BSE ₹352.90

Share price at the NSE close on 29 Oct 2026. Previous close ₹349.95.

29 Oct: open ₹340.60, high ₹353.10, low ₹337.00

52-week range of BSE trades to 29 Oct 2026

₹221.05Low, 16 Mar 2026₹410.00High, 10 Sep 2026

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹111 Cr2,988th largest listed
P/E: 10.84
P/B: 1.25
Dividend yield: 0.36%
ROE: 12.2%
ROCE: 11.4%
Debt to equity: 0.25
Volume, NSE: 3,26773.1% delivered

ITL Industries share price by year, month and day

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

ITL Industries' share price is on record from 2 Jan 2007, when it closed at ₹35.95, to 29 Oct 2026. Its highest close was ₹524.00 on 22 Aug 2024 and its lowest ₹11.60 on 5 Mar 2009. 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	345.30	+10.0%	372.80	223.85	316.00	390.00	221.05	4,86,463
2025BSE close	314.05	−29.7%	446.60	295.00	480.00	480.00	288.10	4,81,405
2024BSE close	446.80	+52.3%	524.00	278.90	299.00	530.00	265.40	18,13,577
2023BSE close	293.30	+60.5%	324.90	165.30	183.95	355.00	165.10	18,09,145
2022BSE close	182.70	+27.3%	201.45	111.25	143.55	209.00	108.00	15,10,851
2021BSE close	143.55	+63.0%	214.55	79.45	93.90	225.00	78.70	32,13,471
2020BSE close	88.05	+21.9%	91.90	39.80	70.20	97.00	35.30	11,89,945
2019BSE close	72.25	−57.5%	175.45	71.00	173.75	189.95	62.60	5,90,391
2018BSE close	170.15	−38.9%	345.85	140.45	278.00	352.15	140.10	11,81,003
2017BSE close	278.60	+468.6%	278.60	52.50	52.50	284.70	52.00	24,21,912
2016BSE close	49.00	−12.6%	60.10	36.40	57.00	66.70	35.40	15,02,489
2015BSE close	56.05	+59.7%	57.95	30.60	40.25	63.60	28.65	15,45,594
2014BSE close	35.10	+100.6%	41.20	16.95	18.20	47.00	16.55	11,36,554
2013BSE close	17.50	−29.3%	26.65	16.05	24.30	30.00	15.75	1,42,687
2012BSE close	24.75	+7.6%	34.35	23.55	23.90	36.20	22.55	3,49,343
2011BSE close	23.00	−64.0%	63.85	22.00	63.50	66.25	21.50	11,85,339
2010BSE close	63.85	+50.2%	95.55	43.05	44.70	99.65	41.00	41,31,039
2009BSE close	42.50	+100.5%	42.70	11.60	21.20	46.90	11.35	8,69,477
2008BSE close	21.20	−69.6%	77.55	19.35	79.00	80.50	17.25	16,35,641
2007BSE close	69.65	–	69.65	25.30	36.70	72.00	25.05	35,92,858

₹ 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	345.30	−1.7%	358.80	390.00	335.00	40,524
Sep 2026	351.20	−5.7%	352.10	378.95	343.05	28,891
Aug 2026BSE close	372.60	+23.9%	306.80	377.00	301.00	1,10,101
Jul 2026BSE close	300.75	+13.0%	269.95	314.90	255.00	35,298
Jun 2026BSE close	266.15	−17.4%	312.05	312.05	259.00	38,149
May 2026BSE close	322.40	+11.0%	294.00	335.00	274.15	62,571
Apr 2026BSE close	290.35	+8.6%	284.00	328.65	264.25	56,873
Mar 2026BSE close	267.30	−3.3%	252.00	289.95	221.05	49,167
Feb 2026BSE close	276.50	+7.7%	266.65	310.00	243.75	30,902
Jan 2026BSE close	256.65	−18.3%	316.00	316.00	245.05	33,987
Dec 2025BSE close	314.05	−1.9%	329.60	329.80	288.10	20,530
Nov 2025BSE close	320.20	−1.4%	334.90	350.00	297.50	27,336
Oct 2025BSE close	324.65	−5.3%	349.70	355.80	311.10	35,865
Sep 2025BSE close	342.80	−0.9%	349.00	379.90	289.20	42,315
Aug 2025BSE close	345.75	−8.6%	390.00	390.00	327.40	36,537
Jul 2025BSE close	378.30	+3.5%	366.00	401.00	360.00	45,835
Jun 2025BSE close	365.60	−9.8%	405.00	405.00	352.90	70,202
May 2025BSE close	405.10	+2.5%	430.00	430.00	370.00	26,727
Apr 2025BSE close	395.10	+5.5%	388.00	455.00	346.00	78,445
Mar 2025BSE close	374.65	+0.1%	398.90	410.00	327.00	32,407
Feb 2025BSE close	374.35	−9.8%	425.00	440.90	360.30	25,902
Jan 2025BSE close	414.95	−7.1%	480.00	480.00	378.05	39,304
Dec 2024BSE close	446.80	+8.0%	417.00	490.00	401.65	64,965
Nov 2024BSE close	413.55	−9.7%	465.30	489.95	362.00	70,152
Oct 2024BSE close	458.15	−6.9%	494.95	524.95	430.00	85,219
Sep 2024BSE close	492.35	+6.0%	460.00	509.00	445.00	43,343
Aug 2024BSE close	464.35	+3.8%	440.10	530.00	418.00	86,974
Jul 2024BSE close	447.50	−2.0%	460.55	476.90	420.30	57,489
Jun 2024BSE close	456.60	+4.1%	454.80	530.00	364.10	1,49,232
May 2024BSE close	438.70	+1.0%	434.90	449.00	382.80	96,646
Apr 2024BSE close	434.50	+36.5%	319.95	510.00	318.00	3,69,624
Mar 2024BSE close	318.20	−0.5%	322.50	382.95	265.40	1,19,967
Feb 2024BSE close	319.85	−17.8%	396.90	404.00	311.00	1,68,982
Jan 2024BSE close	389.10	+32.7%	299.00	400.60	290.05	5,00,984
Dec 2023BSE close	293.30	−2.1%	305.00	315.00	284.40	87,492
Nov 2023BSE close	299.50	−4.6%	323.50	324.70	292.00	85,996
Oct 2023BSE close	313.85	+23.4%	257.00	355.00	251.00	4,70,725
Sep 2023BSE close	254.30	−3.0%	263.50	279.35	235.75	1,07,734
Aug 2023BSE close	262.30	+15.2%	229.00	279.00	207.60	3,05,974
Jul 2023BSE close	227.65	−3.5%	238.00	239.80	214.00	1,08,104
Jun 2023BSE close	235.80	+12.7%	210.00	253.00	206.20	1,96,223
May 2023BSE close	209.15	+8.0%	193.60	219.70	186.00	1,30,227
Apr 2023BSE close	193.60	+13.9%	177.50	194.50	171.55	55,186
Mar 2023BSE close	169.90	−3.2%	171.25	190.00	165.10	66,043
Feb 2023BSE close	175.60	−6.3%	182.55	207.00	171.00	91,452
Jan 2023BSE close	187.35	+2.5%	183.95	198.00	167.00	1,03,989
Dec 2022BSE close	182.70	−5.1%	192.95	203.95	160.30	81,801
Nov 2022BSE close	192.55	+5.5%	188.95	209.00	176.00	2,63,517
Oct 2022BSE close	182.55	+23.6%	143.25	203.00	143.00	2,68,054
Sep 2022BSE close	147.70	+4.0%	142.00	169.00	141.00	1,39,490
Aug 2022BSE close	142.00	+13.4%	128.00	147.70	125.40	1,01,502
Jul 2022BSE close	125.20	+9.8%	109.50	130.00	109.50	32,287
Jun 2022BSE close	114.00	−11.7%	129.95	134.00	108.00	31,753
May 2022BSE close	129.10	−1.5%	131.00	144.50	115.00	60,935
Apr 2022BSE close	131.00	+4.1%	129.55	145.40	128.35	71,813
Mar 2022BSE close	125.85	−1.3%	128.00	139.65	115.60	98,436
Feb 2022BSE close	127.45	−13.5%	147.30	158.80	119.10	89,872
Jan 2022BSE close	147.30	+2.6%	143.55	169.00	140.25	2,71,391
Dec 2021BSE close	143.55	−0.5%	144.00	169.70	135.10	1,78,830
Nov 2021BSE close	144.30	+3.0%	140.20	166.95	138.00	1,84,478
Oct 2021BSE close	140.10	+3.0%	132.00	182.15	132.00	3,54,613
Sep 2021BSE close	136.00	−8.2%	143.25	151.00	123.10	1,42,687
Aug 2021BSE close	148.20	−21.0%	193.80	211.90	135.00	2,76,979
Jul 2021BSE close	187.65	+47.6%	130.50	225.00	124.00	8,51,214
Jun 2021BSE close	127.15	−4.6%	130.40	146.00	121.15	2,15,350
May 2021BSE close	133.35	+34.0%	102.00	151.00	99.00	3,67,097
Apr 2021BSE close	99.55	−3.2%	102.85	111.95	91.35	52,432
Mar 2021BSE close	102.85	−12.8%	126.00	130.00	100.15	1,65,179
Feb 2021BSE close	118.00	+40.5%	84.00	130.00	82.20	3,41,926
Jan 2021BSE close	84.00	−4.6%	93.90	103.25	78.70	82,686
Dec 2020BSE close	88.05	+13.5%	77.00	97.00	76.00	84,238
Nov 2020BSE close	77.55	+22.3%	62.05	88.50	59.20	1,09,095
Oct 2020BSE close	63.40	−7.0%	69.35	69.35	57.05	26,585
Sep 2020BSE close	68.20	+7.1%	61.60	75.60	55.70	97,235
Aug 2020BSE close	63.70	+12.0%	59.45	77.00	55.30	3,34,256
Jul 2020BSE close	56.85	−8.7%	68.00	74.75	52.65	1,67,310
Jun 2020BSE close	62.25	+38.0%	48.00	74.45	44.30	1,34,381
May 2020BSE close	45.10	−5.1%	45.30	50.50	43.00	14,729
Apr 2020BSE close	47.50	+6.7%	47.95	54.70	42.20	49,646
Mar 2020BSE close	44.50	−30.2%	63.30	70.95	35.30	97,249
Feb 2020BSE close	63.75	−14.9%	73.00	79.00	59.30	38,221
Jan 2020BSE close	74.90	+3.7%	70.20	82.25	67.55	37,000
Dec 2019BSE close	72.25	−6.6%	76.80	87.55	70.05	25,624
Nov 2019BSE close	77.35	+6.0%	73.10	90.95	62.60	67,961
Oct 2019BSE close	73.00	−25.5%	92.20	99.65	69.00	39,270
Sep 2019BSE close	98.00	−3.7%	101.00	109.95	91.00	61,220
Aug 2019BSE close	101.75	−14.5%	126.50	139.90	91.30	89,528
Jul 2019BSE close	119.00	−15.9%	138.00	153.85	110.00	19,573
Jun 2019BSE close	141.50	−10.1%	157.00	166.00	125.00	41,588
May 2019BSE close	157.35	−5.0%	162.05	188.00	145.60	70,127
Apr 2019BSE close	165.55	+3.1%	160.00	178.50	155.15	60,636
Mar 2019BSE close	160.60	+3.6%	167.50	178.60	148.00	66,151
Feb 2019BSE close	155.00	−6.1%	160.00	170.00	148.15	22,158
Jan 2019BSE close	165.05	−3.0%	173.75	189.95	154.00	26,555
Dec 2018BSE close	170.15	−4.7%	182.25	198.00	165.00	58,287
Nov 2018BSE close	178.45	+5.9%	161.00	198.60	155.25	35,269
Oct 2018BSE close	168.50	+9.4%	166.00	171.00	140.10	51,695
Sep 2018BSE close	154.05	−11.2%	173.45	199.95	146.60	87,133
Aug 2018BSE close	173.45	−21.2%	228.00	228.90	166.30	46,726
Jul 2018BSE close	220.00	+9.5%	209.80	232.90	175.00	57,212
Jun 2018BSE close	201.00	−15.8%	230.00	244.00	191.60	53,233
May 2018BSE close	238.80	−6.2%	245.00	280.00	222.00	85,799
Apr 2018BSE close	254.60	+3.6%	243.10	293.60	243.00	96,754
Mar 2018BSE close	245.65	−18.7%	312.30	313.00	225.00	1,41,702
Feb 2018BSE close	302.20	−1.3%	311.95	352.15	272.60	1,57,670
Jan 2018BSE close	306.05	+9.9%	278.00	338.35	262.00	3,09,523
Dec 2017BSE close	278.60	+12.3%	253.00	284.70	215.00	1,72,134
Nov 2017BSE close	248.00	+48.7%	172.00	254.00	165.10	3,47,929
Oct 2017BSE close	166.75	+12.4%	149.00	197.00	141.00	2,00,766
Sep 2017BSE close	148.35	−9.9%	165.05	174.10	140.05	1,92,348
Aug 2017BSE close	164.60	+21.1%	130.45	164.85	109.00	4,15,398
Jul 2017BSE close	135.90	+0.9%	138.00	150.70	114.00	3,31,267
Jun 2017BSE close	134.75	+80.0%	82.30	135.80	80.00	4,73,901
May 2017BSE close	74.85	−5.0%	75.60	79.50	64.55	46,675
Apr 2017BSE close	78.75	+25.0%	65.00	81.00	60.70	74,294
Mar 2017BSE close	63.00	+5.2%	60.00	66.45	59.40	68,415
Feb 2017BSE close	59.90	+8.9%	53.35	65.85	53.35	74,381
Jan 2017BSE close	55.00	+12.2%	52.50	57.70	52.00	24,404
Dec 2016BSE close	49.00	−2.1%	49.15	54.00	46.00	34,238
Nov 2016BSE close	50.05	−9.2%	57.00	62.00	45.10	79,517
Oct 2016BSE close	55.10	+13.1%	50.00	60.70	46.65	1,77,770
Sep 2016BSE close	48.70	−0.4%	48.20	50.75	43.10	33,330
Aug 2016BSE close	48.90	+2.1%	49.10	53.95	41.05	43,298
Jul 2016BSE close	47.90	+14.5%	40.10	66.70	37.65	9,57,272
Jun 2016BSE close	41.85	+7.4%	38.20	44.50	35.40	31,569
May 2016BSE close	38.95	−10.5%	42.25	44.50	37.55	17,546
Apr 2016BSE close	43.50	+1.2%	42.15	47.30	40.30	19,442
Mar 2016BSE close	43.00	+7.5%	40.00	49.90	38.10	53,820
Feb 2016BSE close	40.00	−8.0%	43.95	49.70	38.20	14,083
Jan 2016BSE close	43.50	−22.4%	57.00	58.40	42.25	40,604
Dec 2015BSE close	56.05	+25.5%	44.50	63.60	44.50	1,38,035
Nov 2015BSE close	44.65	−2.9%	45.95	48.90	41.00	21,020
Oct 2015BSE close	46.00	+9.0%	42.00	55.30	37.50	2,12,850
Sep 2015BSE close	42.20	+11.9%	33.80	48.00	33.80	58,547
Aug 2015BSE close	37.70	−21.5%	46.30	53.00	35.25	85,455
Jul 2015BSE close	48.00	+10.1%	44.00	54.95	42.55	95,919
Jun 2015BSE close	43.60	+22.8%	39.80	50.00	39.25	4,56,450
May 2015BSE close	35.50	−6.0%	36.10	43.90	35.00	49,945
Apr 2015BSE close	37.75	+1.9%	31.55	45.60	31.55	1,86,071
Mar 2015BSE close	37.05	+9.6%	34.15	37.40	28.65	66,056
Feb 2015BSE close	33.80	−0.6%	36.60	38.00	31.00	1,49,092
Jan 2015BSE close	34.00	−3.1%	40.25	40.25	32.05	26,154
Dec 2014BSE close	35.10	+4.8%	36.50	47.00	28.35	71,261
Nov 2014BSE close	33.50	−4.7%	35.55	40.70	32.00	1,29,447
Oct 2014BSE close	35.15	+0.4%	36.50	40.00	32.15	5,822
Sep 2014BSE close	35.00	+13.8%	35.00	44.00	28.00	2,54,443
Aug 2014BSE close	30.75	+6.0%	28.35	35.85	24.50	23,056
Jul 2014BSE close	29.00	−11.6%	33.55	33.55	25.85	24,553
Jun 2014BSE close	32.80	−2.5%	32.20	36.25	29.60	62,573
May 2014BSE close	33.65	+21.7%	26.30	39.40	25.55	1,06,218
Apr 2014BSE close	27.65	+48.3%	18.50	28.90	17.75	2,07,569
Mar 2014BSE close	18.65	+2.2%	18.15	22.45	17.15	2,09,566
Feb 2014BSE close	18.25	+2.2%	17.70	18.30	16.85	19,701
Jan 2014BSE close	17.85	+2.0%	18.20	20.45	16.55	22,345
Dec 2013BSE close	17.50	+6.7%	17.15	17.75	16.15	9,325
Nov 2013BSE close	16.40	−2.1%	16.40	17.50	15.75	4,878
Oct 2013BSE close	16.75	−0.9%	17.70	18.05	16.50	2,122
Sep 2013BSE close	16.90	−3.2%	18.30	18.75	16.05	5,225
Aug 2013BSE close	17.45	−22.6%	21.45	21.45	16.70	7,022
Jul 2013BSE close	22.55	+17.4%	18.25	23.50	18.25	2,090
Jun 2013BSE close	19.20	−0.3%	19.60	20.20	19.20	600
May 2013BSE close	19.25	+6.4%	18.65	22.00	18.35	2,617
Apr 2013BSE close	18.10	−17.7%	21.00	30.00	18.10	3,322
Mar 2013BSE close	22.00	−3.9%	21.85	26.70	20.15	17,670
Feb 2013BSE close	22.90	−8.4%	25.05	26.25	22.00	77,725
Jan 2013BSE close	25.00	+1.0%	24.30	28.95	23.60	10,091
Dec 2012BSE close	24.75	−6.3%	26.30	28.10	24.75	48,586
Nov 2012BSE close	26.40	−5.7%	28.80	29.70	25.55	12,441
Oct 2012BSE close	28.00	+7.7%	26.85	35.35	26.00	71,035
Sep 2012BSE close	26.00	+7.9%	24.20	28.50	24.20	19,866
Aug 2012BSE close	24.10	−12.2%	26.10	28.50	22.55	13,791
Jul 2012BSE close	27.45	+1.1%	27.00	29.00	25.10	7,953
Jun 2012BSE close	27.15	+1.5%	27.00	29.95	25.00	32,481
May 2012BSE close	26.75	−2.4%	27.75	31.50	26.00	26,678
Apr 2012BSE close	27.40	−5.4%	26.75	32.85	26.35	20,792
Mar 2012BSE close	28.95	+2.3%	27.00	34.90	25.20	28,451
Feb 2012BSE close	28.30	−2.1%	28.10	36.20	26.75	28,884
Jan 2012BSE close	28.90	+25.7%	23.90	30.50	22.65	38,385
Dec 2011BSE close	23.00	−15.1%	26.40	28.45	21.50	29,033
Nov 2011BSE close	27.10	−28.8%	39.00	39.00	25.35	71,757
Oct 2011BSE close	38.05	−32.1%	57.40	57.40	36.10	1,92,799
Sep 2011BSE close	56.05	+46.5%	40.00	63.70	38.50	4,46,061
Aug 2011BSE close	38.25	−9.0%	43.00	43.00	33.05	24,569
Jul 2011BSE close	42.05	−14.2%	49.00	49.80	40.05	18,761
Jun 2011BSE close	49.00	+7.5%	44.00	54.45	40.90	1,33,292
May 2011BSE close	45.60	+5.8%	43.10	49.60	33.50	52,516
Apr 2011BSE close	43.10	+4.0%	41.00	54.00	38.00	75,482
Mar 2011BSE close	41.45	−9.3%	41.55	49.90	38.00	73,531
Feb 2011BSE close	45.70	−16.1%	53.45	53.45	38.50	47,262
Jan 2011BSE close	54.50	−14.6%	63.50	66.25	48.50	20,276
Dec 2010BSE close	63.85	−0.2%	64.00	70.80	51.55	64,257
Nov 2010BSE close	64.00	−15.2%	78.00	83.00	60.00	1,54,359
Oct 2010BSE close	75.50	−7.1%	82.50	87.40	74.10	1,06,908
Sep 2010BSE close	81.25	+12.0%	75.90	93.35	72.55	2,93,000
Aug 2010BSE close	72.55	−15.5%	85.10	91.00	72.00	2,55,628
Jul 2010BSE close	85.90	+20.1%	71.50	99.65	71.50	6,62,933
Jun 2010BSE close	71.55	−2.5%	74.25	76.75	69.00	1,13,801
May 2010BSE close	73.35	+3.1%	73.30	81.00	63.40	1,67,260
Apr 2010BSE close	71.15	+15.1%	61.80	76.15	61.80	1,99,553
Mar 2010BSE close	61.80	+14.9%	53.60	72.00	53.60	2,82,586
Feb 2010BSE close	53.80	−1.3%	57.20	60.25	48.55	2,08,777
Jan 2010BSE close	54.50	+28.2%	44.70	73.70	41.00	16,21,977
Dec 2009BSE close	42.50	+19.5%	39.15	46.90	31.50	1,90,052
Nov 2009BSE close	35.55	+21.5%	31.80	38.90	29.30	58,773
Oct 2009BSE close	29.25	+1.0%	29.90	37.65	27.00	57,817
Sep 2009BSE close	28.95	+6.6%	27.50	31.50	26.90	68,794
Aug 2009BSE close	27.15	+14.1%	23.55	29.00	23.50	36,379
Jul 2009BSE close	23.80	−25.9%	31.70	31.70	21.75	64,187
Jun 2009BSE close	32.10	+25.1%	27.45	35.35	24.10	2,59,847
May 2009BSE close	25.65	+59.8%	16.25	29.90	15.65	33,754
Apr 2009BSE close	16.05	+1.9%	16.95	19.60	14.95	16,198
Mar 2009BSE close	15.75	+11.7%	14.20	17.00	11.35	52,170
Feb 2009BSE close	14.10	−21.0%	16.50	18.70	14.05	11,222
Jan 2009BSE close	17.85	−15.8%	21.20	23.65	16.00	20,284
Dec 2008BSE close	21.20	+5.7%	20.75	23.50	18.30	16,310
Nov 2008BSE close	20.05	−13.8%	20.25	29.50	19.70	22,880
Oct 2008BSE close	23.25	−16.4%	27.00	29.95	17.25	31,788
Sep 2008BSE close	27.80	−24.8%	36.75	38.25	25.60	33,754
Aug 2008BSE close	36.95	+2.6%	36.00	44.10	32.10	47,178
Jul 2008BSE close	36.00	+7.8%	32.00	39.90	29.00	34,344
Jun 2008BSE close	33.40	−13.4%	39.85	44.70	32.00	39,058
May 2008BSE close	38.55	−12.4%	42.60	61.80	33.55	7,92,105
Apr 2008BSE close	44.00	+25.2%	34.00	47.85	32.80	46,357
Mar 2008BSE close	35.15	−23.6%	46.00	47.25	31.80	2,14,866
Feb 2008BSE close	46.00	−17.3%	45.00	60.80	44.55	39,225
Jan 2008BSE close	55.65	−20.1%	79.00	80.50	43.15	3,17,776
Dec 2007BSE close	69.65	+36.8%	52.00	72.00	51.50	5,61,899
Nov 2007BSE close	50.90	+8.5%	48.00	71.50	45.00	7,12,824
Oct 2007BSE close	46.90	+1.0%	47.80	65.95	41.05	3,90,083
Sep 2007BSE close	46.45	+4.9%	45.00	55.00	43.00	1,27,098
Aug 2007BSE close	44.30	−10.8%	52.00	52.00	42.00	1,17,182
Jul 2007BSE close	49.65	+4.1%	45.60	54.00	44.25	4,50,973
Jun 2007BSE close	47.70	+21.7%	43.10	52.10	40.25	5,63,414
May 2007BSE close	39.20	+36.1%	28.55	39.20	25.10	2,51,270
Apr 2007BSE close	28.80	+5.9%	25.60	30.95	25.50	40,101
Mar 2007BSE close	27.20	−7.2%	29.00	31.50	25.05	81,159
Feb 2007BSE close	29.30	−14.5%	36.75	36.75	25.50	78,697
Jan 2007BSE close	34.25	–	36.70	39.50	32.60	2,18,158

₹ 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	340.60	353.10	337.00	345.30	341.21	3,267	73.1%
28 Oct 2026	350.50	350.50	340.00	349.95	342.67	116	94.8%
27 Oct 2026	348.00	348.00	338.25	347.05	345.94	56	80.4%
26 Oct 2026	361.40	361.40	340.00	341.70	342.09	5,188	99.5%
23 Oct 2026	351.80	351.80	335.00	347.20	340.81	1,622	99.6%
22 Oct 2026	349.95	354.00	345.00	351.80	350.20	678	93.4%
21 Oct 2026	385.00	385.00	341.05	345.00	351.06	7,754	69.4%
19 Oct 2026	388.00	388.00	360.35	369.65	364.09	485	94.4%
16 Oct 2026	374.90	374.90	359.00	365.50	370.83	655	81.4%
15 Oct 2026	365.90	378.80	360.60	368.15	372.45	1,809	76.4%
14 Oct 2026	387.90	387.90	356.65	365.80	362.83	478	68.0%
13 Oct 2026	379.00	379.90	355.20	361.95	358.90	338	81.7%
12 Oct 2026	355.35	371.60	355.35	361.75	357.99	299	85.3%
9 Oct 2026	390.00	390.00	350.10	364.40	362.16	1,563	76.1%
8 Oct 2026	373.95	379.00	362.55	364.85	365.02	6,804	92.5%
7 Oct 2026	363.10	379.90	346.25	372.80	368.44	2,896	89.5%
6 Oct 2026	356.00	370.00	352.05	366.75	361.00	1,583	97.9%
5 Oct 2026	356.60	356.60	343.05	355.40	348.46	827	91.8%
1 Oct 2026	358.80	358.80	340.00	348.00	345.92	4,106	86.6%
30 Sep 2026	356.50	356.50	347.05	351.20	350.76	665	87.8%
29 Sep 2026	361.60	361.60	343.05	353.00	349.66	2,146	97.5%
28 Sep 2026	366.20	366.20	353.00	357.70	356.90	828	98.8%

Prices in ₹ per share as traded, not adjusted.