Jenburkt Pharmaceuticals share price history

NSE: JENBURPHBSE: 524731Pharmaceuticals & BiotechnologySmall Cap

Jenburkt Pharmaceuticals Limited · Face value ₹10 · Listed Jan 1995

₹875.95₹0.50 (0.06%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹875.45.

28 Oct: open ₹888.90, high ₹888.90, low ₹875.05

52-week range of BSE trades to 27 Oct 2026

₹852.00Low, 23 Oct 2026₹1,321.00High, 31 Oct 2025

Market cap: ₹387 Cr1,871st largest listed
P/E: 11.78
P/E without one-offs: 10.51
P/B: 1.96
Dividend yield: 2.36%
ROE: 17.8%
ROE without one-offs: 19.9%
ROCE: 19.2%
Debt to equity: 0.00
Volume, NSE: 1,587

Jenburkt Pharmaceuticals share price by year, month and day

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

Jenburkt Pharmaceuticals' share price is on record from 2 Jan 2007, when it closed at ₹47.45, to 28 Oct 2026. Its highest close was ₹1,392.65 on 2 Jul 2025 and its lowest ₹15.00 on 2 Dec 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	875.95	−19.6%	1,199.60	870.95	1,089.00	1,245.00	845.00	3,26,668
2025BSE close	1,089.80	−10.3%	1,392.65	938.05	1,214.70	1,410.00	936.70	4,45,619
2024BSE close	1,214.70	+78.6%	1,326.70	678.45	680.00	1,375.00	660.05	8,27,358
2023BSE close	680.15	+4.6%	773.50	610.10	636.10	800.00	572.60	6,39,180
2022BSE close	650.00	+22.0%	680.35	467.10	540.60	699.70	452.10	4,46,472
2021BSE close	533.00	+24.5%	572.50	392.50	361.00	590.00	361.00	9,32,113
2020BSE close	428.00	+5.7%	485.00	275.25	400.05	499.90	243.20	12,61,512
2019BSE close	405.05	−30.9%	585.30	391.50	571.00	589.80	380.15	3,23,984
2018BSE close	585.85	−5.8%	857.05	522.00	626.00	880.00	465.60	6,68,537
2017BSE close	622.10	+25.6%	627.70	401.35	495.40	649.80	388.90	15,63,355
2016BSE close	495.40	+7.8%	564.15	342.65	458.20	572.50	330.00	11,78,930
2015BSE close	459.70	+37.6%	528.00	304.30	326.10	542.80	300.00	19,37,906
2014BSE close	334.05	+298.6%	374.05	77.80	83.00	390.20	77.80	30,96,340
2013BSE close	83.80	+15.3%	84.75	64.15	73.00	85.00	64.00	3,71,242
2012BSE close	72.65	+6.8%	79.85	60.15	65.20	82.70	59.00	7,89,167
2011BSE close	68.00	−16.3%	106.40	66.70	83.35	108.95	65.00	19,24,120
2010BSE close	81.25	+100.6%	99.65	39.95	40.60	101.65	39.85	68,58,295
2009BSE close	40.50	+131.4%	42.70	16.40	19.25	49.00	16.35	14,33,645
2008BSE close	17.50	−67.8%	58.20	15.00	55.00	61.90	13.45	15,26,807
2007BSE close	54.30	–	56.70	30.25	47.60	59.80	28.75	38,23,795

₹ 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	875.95	−4.2%	925.10	1,052.00	845.00	42,906
Sep 2026	914.60	−13.0%	1,037.00	1,057.00	911.10	37,791
Aug 2026BSE close	1,051.20	−2.4%	1,087.95	1,239.00	1,010.00	46,563
Jul 2026BSE close	1,076.90	−3.0%	1,128.85	1,136.00	1,036.05	24,700
Jun 2026BSE close	1,109.65	−3.6%	1,152.00	1,200.00	1,100.10	36,495
May 2026BSE close	1,151.20	+10.2%	1,087.70	1,245.00	1,033.10	58,445
Apr 2026BSE close	1,044.25	+9.3%	976.60	1,070.00	961.00	19,352
Mar 2026BSE close	955.45	−4.8%	997.00	1,044.00	944.00	18,696
Feb 2026BSE close	1,004.00	−6.5%	1,073.40	1,121.00	981.00	24,292
Jan 2026BSE close	1,073.40	−1.5%	1,089.00	1,168.90	1,000.00	17,428
Dec 2025BSE close	1,089.80	−6.7%	1,175.00	1,185.00	990.00	21,046
Nov 2025BSE close	1,167.75	−8.3%	1,299.00	1,317.00	1,140.00	34,204
Oct 2025BSE close	1,272.90	+15.5%	1,104.80	1,321.00	991.20	72,451
Sep 2025BSE close	1,102.00	+0.6%	1,094.00	1,199.90	1,026.00	32,509
Aug 2025BSE close	1,095.00	−14.7%	1,290.00	1,308.95	1,074.05	20,834
Jul 2025BSE close	1,284.00	−6.4%	1,380.00	1,410.00	1,270.00	27,198
Jun 2025BSE close	1,372.10	+21.0%	1,148.00	1,375.00	1,100.00	47,400
May 2025BSE close	1,133.90	+9.2%	1,048.00	1,192.00	976.05	37,350
Apr 2025BSE close	1,038.40	+2.6%	1,000.05	1,149.90	967.85	20,647
Mar 2025BSE close	1,011.70	+7.9%	948.05	1,060.00	945.05	35,078
Feb 2025BSE close	938.05	−15.9%	1,133.50	1,174.00	936.70	42,188
Jan 2025BSE close	1,115.75	−8.1%	1,214.70	1,317.00	1,090.00	54,714
Dec 2024BSE close	1,214.70	−0.9%	1,203.20	1,355.00	1,174.50	56,307
Nov 2024BSE close	1,226.15	+27.7%	974.60	1,375.00	974.60	94,886
Oct 2024BSE close	960.40	−9.5%	1,061.10	1,135.80	920.20	38,453
Sep 2024BSE close	1,061.10	−4.5%	1,111.45	1,210.00	1,029.00	48,798
Aug 2024BSE close	1,111.45	+17.6%	956.60	1,198.00	815.80	78,339
Jul 2024BSE close	944.95	+8.3%	885.00	957.90	845.00	81,608
Jun 2024BSE close	872.40	+4.1%	840.30	903.00	735.20	91,009
May 2024BSE close	838.35	+12.8%	744.00	910.00	730.00	90,204
Apr 2024BSE close	743.05	+7.8%	716.20	814.00	701.20	31,308
Mar 2024BSE close	689.45	−12.9%	796.60	808.55	660.05	42,095
Feb 2024BSE close	791.70	−9.7%	861.80	889.05	750.00	55,572
Jan 2024BSE close	876.30	+28.8%	680.00	925.00	671.00	1,18,779
Dec 2023BSE close	680.15	+0.8%	680.00	711.90	643.20	80,351
Nov 2023BSE close	674.60	+8.6%	627.30	750.00	586.90	50,159
Oct 2023BSE close	621.25	−11.3%	700.40	705.00	610.00	46,507
Sep 2023BSE close	700.40	−0.1%	712.25	714.75	660.90	30,819
Aug 2023BSE close	701.15	−6.5%	764.80	769.70	657.00	45,976
Jul 2023BSE close	750.10	+3.8%	725.00	778.00	702.00	36,644
Jun 2023BSE close	722.60	−3.7%	765.95	789.95	625.25	85,481
May 2023BSE close	750.30	+6.5%	711.00	800.00	681.60	58,567
Apr 2023BSE close	704.40	+5.8%	695.00	709.00	643.55	20,089
Mar 2023BSE close	666.00	+4.1%	631.00	760.00	607.00	45,717
Feb 2023BSE close	640.00	−0.3%	640.00	645.00	572.60	38,354
Jan 2023BSE close	642.00	−1.2%	636.10	670.95	630.00	1,00,516
Dec 2022BSE close	650.00	+0.8%	653.00	660.00	585.20	67,310
Nov 2022BSE close	645.15	+12.3%	577.00	648.80	561.05	92,935
Oct 2022BSE close	574.30	+5.6%	553.00	580.00	535.55	12,618
Sep 2022BSE close	544.00	−8.4%	597.00	616.60	525.35	26,941
Aug 2022BSE close	593.80	+12.4%	536.60	620.00	525.00	44,532
Jul 2022BSE close	528.10	+7.8%	506.95	559.50	475.00	13,529
Jun 2022BSE close	489.80	−12.8%	575.50	576.30	452.10	21,399
May 2022BSE close	561.40	−5.4%	594.00	616.50	509.00	22,846
Apr 2022BSE close	593.65	+4.8%	574.45	654.00	552.25	28,400
Mar 2022BSE close	566.65	+12.0%	508.00	572.50	498.00	15,032
Feb 2022BSE close	506.05	−16.0%	606.00	624.80	475.15	35,693
Jan 2022BSE close	602.60	+13.1%	540.60	699.70	539.05	65,237
Dec 2021BSE close	533.00	0.0%	548.60	552.60	522.00	58,196
Nov 2021BSE close	532.75	−6.4%	590.00	590.00	525.00	63,658
Oct 2021BSE close	569.35	+18.1%	490.95	575.00	452.00	1,12,019
Sep 2021BSE close	482.15	−1.8%	481.00	509.95	475.00	36,387
Aug 2021BSE close	490.85	−2.0%	508.95	535.00	475.00	73,180
Jul 2021BSE close	501.00	+3.6%	483.00	535.00	470.00	69,674
Jun 2021BSE close	483.45	−9.6%	534.55	570.00	470.00	1,49,334
May 2021BSE close	534.55	+21.1%	445.00	556.00	437.05	1,09,393
Apr 2021BSE close	441.35	+10.8%	391.10	465.00	391.10	76,862
Mar 2021BSE close	398.40	+0.7%	400.00	404.95	390.00	47,117
Feb 2021BSE close	395.50	−1.8%	410.00	419.75	392.00	51,852
Jan 2021BSE close	402.95	−5.9%	361.00	451.00	361.00	84,441
Dec 2020BSE close	428.00	+6.4%	398.05	474.95	398.05	1,23,825
Nov 2020BSE close	402.25	+7.9%	380.00	447.15	380.00	1,65,906
Oct 2020BSE close	372.65	−3.3%	377.20	393.75	350.00	40,313
Sep 2020BSE close	385.35	−0.3%	382.10	429.00	352.00	98,081
Aug 2020BSE close	386.40	−14.0%	445.00	499.90	385.00	2,64,532
Jul 2020BSE close	449.25	+21.5%	360.00	470.25	350.10	1,93,085
Jun 2020BSE close	369.75	+10.9%	340.00	399.50	335.00	64,778
May 2020BSE close	333.40	−2.9%	335.00	362.80	310.00	32,960
Apr 2020BSE close	343.45	+8.1%	307.00	408.20	298.00	84,594
Mar 2020BSE close	317.85	−20.1%	415.00	415.00	243.20	71,790
Feb 2020BSE close	397.75	−6.0%	420.20	450.00	366.00	74,503
Jan 2020BSE close	423.15	+4.5%	400.05	489.80	387.15	47,145
Dec 2019BSE close	405.05	−0.5%	405.00	411.95	385.00	17,210
Nov 2019BSE close	407.05	−8.2%	445.00	456.95	395.50	30,539
Oct 2019BSE close	443.60	+1.3%	430.15	449.95	407.60	8,574
Sep 2019BSE close	437.95	+3.2%	425.00	459.90	410.20	10,948
Aug 2019BSE close	424.45	−3.1%	438.10	499.95	401.10	22,367
Jul 2019BSE close	438.20	−15.8%	515.00	559.00	380.15	41,778
Jun 2019BSE close	520.55	−0.2%	537.00	538.00	506.40	28,629
May 2019BSE close	521.85	+7.6%	486.00	560.00	455.00	31,361
Apr 2019BSE close	485.00	−4.0%	520.00	530.00	470.50	17,549
Mar 2019BSE close	505.20	+7.9%	480.00	535.95	468.10	36,861
Feb 2019BSE close	468.00	−8.5%	512.00	538.95	451.55	18,606
Jan 2019BSE close	511.20	−12.7%	571.00	589.80	500.00	59,562
Dec 2018BSE close	585.85	−5.5%	613.00	632.50	520.00	32,055
Nov 2018BSE close	620.05	−6.4%	669.80	678.00	610.00	24,669
Oct 2018BSE close	662.40	−10.5%	707.00	767.25	598.00	58,429
Sep 2018BSE close	739.85	+1.9%	731.00	880.00	690.00	81,446
Aug 2018BSE close	725.70	−3.0%	749.50	768.00	700.00	34,457
Jul 2018BSE close	747.80	+7.0%	675.00	785.00	675.00	39,742
Jun 2018BSE close	698.75	−6.0%	730.00	761.00	650.00	77,596
May 2018BSE close	743.45	−0.3%	732.20	764.90	631.00	23,810
Apr 2018BSE close	745.75	+21.9%	609.00	759.45	604.00	37,654
Mar 2018BSE close	611.90	−5.1%	652.30	682.80	580.00	62,637
Feb 2018BSE close	644.70	+12.1%	570.10	650.00	465.60	1,19,760
Jan 2018BSE close	575.00	−7.6%	626.00	646.00	565.00	76,282
Dec 2017BSE close	622.10	+29.5%	482.00	649.80	462.00	3,47,119
Nov 2017BSE close	480.55	+1.2%	481.05	508.00	446.15	77,348
Oct 2017BSE close	475.00	+3.8%	469.90	480.00	452.00	1,78,636
Sep 2017BSE close	457.75	+12.0%	412.00	512.95	400.00	2,74,028
Aug 2017BSE close	408.65	−18.9%	502.00	508.40	401.00	1,10,894
Jul 2017BSE close	503.75	−1.2%	511.00	536.70	491.20	87,217
Jun 2017BSE close	510.10	+3.2%	509.00	556.00	460.40	1,85,662
May 2017BSE close	494.50	+8.8%	460.00	494.50	392.00	53,510
Apr 2017BSE close	454.50	−5.4%	480.00	496.90	445.60	61,471
Mar 2017BSE close	480.50	+4.5%	447.00	497.80	442.30	62,232
Feb 2017BSE close	460.00	−4.5%	475.00	487.00	388.90	66,983
Jan 2017BSE close	481.85	−2.7%	495.40	531.00	469.95	58,255
Dec 2016BSE close	495.40	−9.1%	545.00	557.95	470.45	30,281
Nov 2016BSE close	544.80	+7.7%	520.00	572.50	446.05	2,61,708
Oct 2016BSE close	505.75	+38.8%	365.20	520.00	353.55	1,63,946
Sep 2016BSE close	364.50	+3.6%	365.00	369.95	345.00	51,422
Aug 2016BSE close	351.75	−4.2%	365.05	372.95	340.10	85,367
Jul 2016BSE close	367.00	−2.8%	388.00	395.00	355.00	1,15,261
Jun 2016BSE close	377.70	−8.3%	409.40	419.80	375.00	86,083
May 2016BSE close	412.05	−12.4%	470.40	477.40	390.00	63,260
Apr 2016BSE close	470.40	+4.5%	462.90	520.00	454.90	73,309
Mar 2016BSE close	450.30	+17.0%	398.90	470.00	378.60	84,823
Feb 2016BSE close	385.00	−10.1%	436.00	438.00	330.00	77,065
Jan 2016BSE close	428.10	−6.9%	458.20	470.00	362.10	86,405
Dec 2015BSE close	459.70	−1.2%	464.10	475.00	445.10	61,099
Nov 2015BSE close	465.40	−0.2%	460.10	498.00	441.00	70,862
Oct 2015BSE close	466.30	+8.2%	427.00	528.50	410.10	1,11,134
Sep 2015BSE close	430.90	−5.4%	437.00	457.90	366.30	74,005
Aug 2015BSE close	455.60	−2.6%	465.10	542.80	391.00	1,57,307
Jul 2015BSE close	467.70	+22.9%	377.80	476.80	377.00	2,34,323
Jun 2015BSE close	380.40	+0.9%	373.00	389.70	349.00	89,446
May 2015BSE close	376.90	+1.0%	378.00	459.90	346.50	1,57,964
Apr 2015BSE close	373.20	+18.2%	308.50	465.00	308.50	3,57,114
Mar 2015BSE close	315.80	−2.1%	335.90	355.90	300.00	1,53,028
Feb 2015BSE close	322.70	−7.0%	350.00	359.90	310.10	3,26,872
Jan 2015BSE close	347.10	+3.9%	326.10	360.00	315.10	1,44,752
Dec 2014BSE close	334.05	+0.8%	335.00	359.80	301.05	1,41,619
Nov 2014BSE close	331.30	−7.1%	360.00	390.20	305.10	2,38,191
Oct 2014BSE close	356.75	+36.7%	264.90	360.00	264.00	3,11,126
Sep 2014BSE close	261.00	+8.3%	248.00	287.85	235.00	3,87,582
Aug 2014BSE close	241.10	+23.8%	194.00	269.50	190.25	3,02,370
Jul 2014BSE close	194.70	+15.3%	173.25	233.75	167.00	3,16,599
Jun 2014BSE close	168.80	+63.7%	106.65	194.60	106.65	4,51,195
May 2014BSE close	103.10	+5.5%	97.30	108.90	93.55	2,65,788
Apr 2014BSE close	97.75	+7.2%	90.25	111.00	89.15	1,61,122
Mar 2014BSE close	91.20	+2.8%	90.00	97.80	86.50	93,465
Feb 2014BSE close	88.75	+4.4%	87.40	97.00	84.10	2,44,367
Jan 2014BSE close	85.00	+1.4%	83.00	103.80	77.80	1,82,916
Dec 2013BSE close	83.80	+11.7%	80.00	85.00	73.60	36,226
Nov 2013BSE close	75.00	+8.7%	69.00	79.40	69.00	22,343
Oct 2013BSE close	69.00	+6.2%	64.00	73.50	64.00	25,775
Sep 2013BSE close	65.00	−7.0%	68.90	73.00	64.90	38,470
Aug 2013BSE close	69.90	+0.9%	71.80	71.90	66.10	9,346
Jul 2013BSE close	69.30	−1.0%	72.00	73.00	67.35	39,352
Jun 2013BSE close	70.00	−2.8%	73.00	73.90	66.70	23,805
May 2013BSE close	72.00	+5.9%	67.10	72.90	64.20	27,461
Apr 2013BSE close	68.00	−0.9%	69.05	72.00	66.05	14,805
Mar 2013BSE close	68.65	+1.3%	67.80	70.00	64.55	40,680
Feb 2013BSE close	67.75	−8.3%	74.60	74.90	67.00	50,977
Jan 2013BSE close	73.90	+1.7%	73.00	76.75	71.05	42,002
Dec 2012BSE close	72.65	+2.9%	70.25	82.00	70.25	69,207
Nov 2012BSE close	70.60	−0.3%	72.50	81.70	70.10	1,55,947
Oct 2012BSE close	70.80	+1.9%	69.45	75.80	66.50	68,898
Sep 2012BSE close	69.50	+15.5%	62.00	77.60	61.00	1,46,081
Aug 2012BSE close	60.15	−11.9%	67.90	69.90	59.00	72,204
Jul 2012BSE close	68.25	−5.0%	70.50	82.70	67.60	57,212
Jun 2012BSE close	71.85	+2.6%	70.00	71.95	67.75	25,813
May 2012BSE close	70.00	+1.2%	69.35	72.00	60.60	44,962
Apr 2012BSE close	69.15	+0.7%	68.75	74.45	68.05	37,572
Mar 2012BSE close	68.65	−4.6%	73.00	73.75	65.00	49,544
Feb 2012BSE close	71.95	+5.0%	68.00	76.90	66.45	31,814
Jan 2012BSE close	68.50	+0.7%	65.20	79.95	65.20	29,913
Dec 2011BSE close	68.00	−8.1%	72.05	75.95	65.00	18,463
Nov 2011BSE close	74.00	−10.3%	84.05	84.05	68.60	27,088
Oct 2011BSE close	82.50	+9.1%	72.35	83.80	72.35	23,940
Sep 2011BSE close	75.65	−4.8%	76.60	82.90	74.20	35,605
Aug 2011BSE close	79.50	−18.4%	98.00	98.10	74.00	84,054
Jul 2011BSE close	97.40	+2.0%	98.65	108.90	94.05	67,636
Jun 2011BSE close	95.50	−0.5%	96.00	102.00	85.20	75,947
May 2011BSE close	95.95	+1.7%	92.50	107.70	90.00	1,98,816
Apr 2011BSE close	94.30	+30.1%	72.10	108.95	72.10	4,41,615
Mar 2011BSE close	72.50	+1.1%	72.20	75.10	67.25	1,10,223
Feb 2011BSE close	71.70	−12.1%	82.05	83.50	65.00	2,06,663
Jan 2011BSE close	81.60	+0.4%	83.35	99.40	77.00	6,34,070
Dec 2010BSE close	81.25	+2.8%	81.40	89.00	71.50	1,52,388
Nov 2010BSE close	79.00	−1.9%	85.50	101.65	76.30	5,67,520
Oct 2010BSE close	80.50	−5.2%	85.95	88.00	74.50	3,26,389
Sep 2010BSE close	84.90	+12.2%	78.00	89.80	75.70	6,50,456
Aug 2010BSE close	75.65	−9.8%	86.05	86.05	74.00	3,46,960
Jul 2010BSE close	83.90	+4.5%	81.20	94.95	79.70	6,30,420
Jun 2010BSE close	80.25	+6.6%	75.95	81.95	65.00	5,33,711
May 2010BSE close	75.25	+44.6%	51.05	76.50	51.00	10,78,466
Apr 2010BSE close	52.05	+5.2%	50.10	57.00	48.00	3,79,270
Mar 2010BSE close	49.50	+6.2%	48.20	57.80	42.65	11,72,143
Feb 2010BSE close	46.60	−4.5%	49.90	49.90	41.10	2,21,209
Jan 2010BSE close	48.80	+20.5%	40.60	56.80	39.85	7,99,363
Dec 2009BSE close	40.50	+12.7%	37.80	49.00	36.00	2,82,431
Nov 2009BSE close	35.95	+12.7%	32.50	41.70	32.00	2,37,079
Oct 2009BSE close	31.90	−13.6%	35.80	39.00	30.00	1,83,913
Sep 2009BSE close	36.90	+10.1%	34.35	37.50	31.35	1,50,021
Aug 2009BSE close	33.50	+24.1%	27.00	34.60	27.00	1,63,646
Jul 2009BSE close	27.00	−3.9%	27.00	31.40	26.65	81,610
Jun 2009BSE close	28.10	+2.6%	27.35	30.00	23.10	1,32,005
May 2009BSE close	27.40	+19.7%	22.20	28.50	21.30	57,810
Apr 2009BSE close	22.90	+14.5%	20.00	25.50	19.10	40,276
Mar 2009BSE close	20.00	−0.5%	19.30	21.50	18.05	38,260
Feb 2009BSE close	20.10	+11.7%	18.00	20.10	16.70	35,326
Jan 2009BSE close	18.00	+2.9%	19.25	21.05	16.35	31,268
Dec 2008BSE close	17.50	+9.4%	14.40	19.80	14.40	12,112
Nov 2008BSE close	16.00	−8.0%	16.00	20.25	15.90	31,745
Oct 2008BSE close	17.40	−19.6%	22.55	22.55	13.45	45,214
Sep 2008BSE close	21.65	−13.1%	24.30	25.80	19.50	37,280
Aug 2008BSE close	24.90	−2.4%	25.50	29.00	23.30	1,02,606
Jul 2008BSE close	25.50	+0.2%	27.85	27.85	23.60	37,836
Jun 2008BSE close	25.45	−8.5%	28.70	29.90	24.05	52,187
May 2008BSE close	27.80	−4.1%	29.25	32.40	27.00	67,803
Apr 2008BSE close	29.00	+3.6%	27.65	32.75	25.35	1,17,531
Mar 2008BSE close	28.00	−15.4%	33.05	33.75	24.00	1,82,330
Feb 2008BSE close	33.10	−10.5%	38.85	39.80	31.55	89,774
Jan 2008BSE close	37.00	−31.9%	55.00	61.90	36.50	7,50,389
Dec 2007BSE close	54.30	+62.1%	33.60	59.80	33.60	12,08,184
Nov 2007BSE close	33.50	+3.4%	31.45	38.00	30.15	1,88,057
Oct 2007BSE close	32.40	−12.1%	38.00	38.75	29.60	1,58,996
Sep 2007BSE close	36.85	+5.4%	34.90	43.15	33.70	2,84,685
Aug 2007BSE close	34.95	+3.6%	32.35	39.95	31.50	1,51,236
Jul 2007BSE close	33.75	−7.7%	36.90	39.50	33.00	1,14,670
Jun 2007BSE close	36.55	−7.0%	40.00	45.40	34.50	92,532
May 2007BSE close	39.30	−9.0%	43.95	51.55	38.00	9,11,926
Apr 2007BSE close	43.20	+25.6%	32.95	43.65	31.55	1,18,958
Mar 2007BSE close	34.40	+1.2%	33.50	37.35	28.75	3,35,673
Feb 2007BSE close	34.00	−19.7%	41.10	43.45	31.25	89,524
Jan 2007BSE close	42.35	–	47.60	49.80	41.00	1,69,354

₹ 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
28 Oct 2026	888.90	888.90	875.05	875.95	876.73	1,587	–
27 Oct 2026	865.00	888.90	861.50	875.45	875.87	756	86.8%
26 Oct 2026	845.00	879.90	845.00	874.55	866.78	668	83.5%
23 Oct 2026	860.00	879.80	850.00	870.95	855.13	2,340	93.5%
22 Oct 2026	898.95	899.50	865.50	871.40	876.43	821	79.7%
21 Oct 2026	903.05	917.80	881.00	891.75	899.11	1,241	83.2%
19 Oct 2026	920.20	942.00	904.50	920.95	916.93	726	75.5%
16 Oct 2026	911.25	935.00	911.25	923.45	921.54	708	61.7%
15 Oct 2026	927.55	928.25	912.00	916.15	917.63	384	80.0%
14 Oct 2026	930.40	930.40	915.00	920.00	923.80	359	76.9%
13 Oct 2026	935.95	935.95	918.20	919.15	919.59	502	91.2%
12 Oct 2026	926.00	940.00	885.00	924.45	924.86	2,978	79.7%
9 Oct 2026	963.00	963.00	944.25	947.10	949.48	924	68.1%
8 Oct 2026	890.00	1,052.00	864.00	954.20	985.08	18,745	43.1%
7 Oct 2026	902.70	908.00	886.80	891.40	896.10	4,187	96.7%
6 Oct 2026	900.40	920.85	893.05	905.55	902.50	1,456	86.2%
5 Oct 2026	919.90	934.00	897.25	900.40	909.03	1,262	91.4%
1 Oct 2026	925.10	944.80	910.00	915.25	921.74	3,262	72.1%
30 Sep 2026	930.00	944.00	911.20	914.60	920.44	2,329	92.9%
29 Sep 2026	926.10	954.00	919.10	924.00	927.74	2,829	80.4%
28 Sep 2026	949.00	959.00	911.10	926.10	929.73	1,732	77.7%
25 Sep 2026	960.00	974.90	935.20	948.00	952.02	889	81.2%

Prices in ₹ per share as traded, not adjusted.