Kirloskar Ferrous Industries share price history

NSE: KIRLFERBSE: 500245Ferrous MetalsSmall Cap

Kirloskar Ferrous Industries Limited · Face value ₹5 · Listed Apr 1994

₹443.40₹4.45 (0.99%)BSE ₹442.40

Share price at the NSE close on 28 Oct 2026. Previous close ₹447.85.

28 Oct: open ₹447.85, high ₹447.85, low ₹440.95

52-week range of BSE trades to 28 Oct 2026

₹336.20Low, 23 Mar 2026₹530.00High, 31 Oct 2025

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹7,323 Cr668th largest listed
P/E: 21.07
P/E without one-offs: 18.56
P/B: 1.90
Dividend yield: 1.35%
ROE: 9.5%
ROE without one-offs: 10.8%
ROCE: 11.6%
Debt to equity: 0.27
Volume, NSE: 16,54462.6% delivered

Kirloskar Ferrous Industries share price by year, month and day

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

Kirloskar Ferrous Industries' share price is on record from 2 Jan 2007, when it closed at ₹34.55, to 28 Oct 2026. Its highest close was ₹818.65 on 26 Jul 2024 and its lowest ₹9.16 on 19 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	443.40	−7.8%	503.05	348.10	473.00	514.90	336.20	2,80,82,784
2025BSE close	481.05	−24.8%	653.60	433.90	639.00	658.95	423.00	1,51,00,056
2024BSE close	639.45	+15.4%	818.65	505.75	553.00	830.00	496.10	1,78,85,098
2023BSE close	554.00	+56.4%	556.30	340.15	357.15	564.25	337.20	3,74,48,506
2022	354.25	+67.4%	359.45	187.10	211.65	371.00	183.20	7,20,19,845
2021	211.65	+51.1%	308.90	136.95	142.95	314.00	134.80	5,79,50,707
2020	140.05	+122.7%	144.95	38.85	63.25	149.75	37.00	2,16,30,269
2019BSE close	62.90	−28.6%	99.10	57.70	88.40	101.00	56.00	1,19,68,515
2018BSE close	88.10	−21.9%	117.40	78.30	113.75	121.90	77.40	3,63,04,272
2017BSE close	112.85	+69.8%	112.90	68.00	67.00	116.40	65.50	5,79,81,849
2016BSE close	66.45	+15.2%	91.05	40.65	57.90	94.70	39.75	3,15,07,702
2015BSE close	57.70	−15.1%	69.15	47.95	68.10	72.00	47.00	1,62,53,197
2014BSE close	67.95	+219.8%	70.35	18.40	21.60	76.00	18.15	4,82,26,789
2013BSE close	21.25	−23.4%	32.65	15.60	28.00	33.60	15.00	1,99,32,869
2012BSE close	27.75	+34.7%	31.70	20.15	20.85	33.20	20.00	1,59,32,305
2011BSE close	20.60	−25.2%	30.60	19.35	28.05	31.45	19.20	1,06,30,564
2010BSE close	27.55	−26.8%	41.35	24.50	39.50	42.90	23.00	3,65,52,245
2009BSE close	37.65	+202.2%	37.65	9.16	12.12	37.65	9.00	4,25,23,736
2008BSE close	12.46	−84.2%	97.05	11.05	79.70	101.90	9.90	7,69,32,176
2007BSE close	78.70	–	79.05	29.35	33.95	84.40	29.00	15,42,33,598

₹ 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	443.40	−5.7%	472.00	478.00	427.05	21,68,305
Sep 2026	470.00	+3.9%	450.00	489.00	444.20	29,31,991
Aug 2026	452.20	−4.9%	477.00	484.40	428.00	31,44,977
Jul 2026	475.65	+2.9%	463.50	489.40	444.40	16,71,477
Jun 2026	462.25	+6.2%	431.20	513.00	408.00	1,00,00,795
May 2026	435.10	+0.1%	441.85	487.00	410.25	19,94,555
Apr 2026BSE close	434.75	+24.6%	348.85	455.60	348.85	15,40,416
Mar 2026BSE close	348.85	−12.1%	397.05	414.00	336.20	17,94,878
Feb 2026BSE close	397.05	−11.3%	447.90	469.00	394.00	12,82,527
Jan 2026BSE close	447.80	−6.9%	473.00	514.90	439.60	15,52,863
Dec 2025BSE close	481.05	−2.6%	494.05	509.80	430.55	11,71,784
Nov 2025BSE close	494.05	−4.4%	517.00	525.90	451.50	10,14,994
Oct 2025BSE close	517.00	−3.1%	530.00	546.60	489.80	8,24,971
Sep 2025BSE close	533.70	−2.9%	545.20	565.85	516.05	11,90,604
Aug 2025BSE close	549.55	−9.7%	602.00	607.95	535.30	9,29,968
Jul 2025BSE close	608.65	+4.9%	587.00	617.50	556.00	11,59,227
Jun 2025BSE close	580.00	+0.4%	577.90	603.00	542.60	17,99,476
May 2025BSE close	577.90	+25.9%	460.00	584.00	423.00	20,39,059
Apr 2025BSE close	458.95	−2.4%	470.15	485.00	431.20	8,29,741
Mar 2025BSE close	470.15	+3.3%	450.00	525.00	433.75	18,68,013
Feb 2025BSE close	455.10	−20.0%	559.00	580.50	439.50	12,73,075
Jan 2025BSE close	569.10	−11.0%	639.00	658.95	555.00	9,99,144
Dec 2024BSE close	639.45	+6.6%	590.60	699.75	590.60	14,63,173
Nov 2024BSE close	599.60	−4.3%	624.00	673.80	576.00	11,00,331
Oct 2024BSE close	626.65	−6.4%	670.00	700.05	550.55	14,61,818
Sep 2024BSE close	669.55	−2.6%	687.55	730.00	665.00	21,55,811
Aug 2024BSE close	687.55	−8.8%	772.00	778.75	665.55	19,12,823
Jul 2024BSE close	753.50	+9.6%	688.90	830.00	688.90	24,07,422
Jun 2024BSE close	687.80	+0.3%	699.00	737.00	644.95	15,96,190
May 2024BSE close	685.80	+11.5%	623.00	739.40	541.50	19,31,075
Apr 2024BSE close	614.90	+12.9%	535.25	628.35	527.25	5,74,713
Mar 2024BSE close	544.65	+2.7%	522.00	570.00	496.10	7,73,384
Feb 2024BSE close	530.55	−16.9%	638.35	650.00	515.55	11,37,438
Jan 2024BSE close	638.35	+15.2%	553.00	640.00	525.00	13,70,920
Dec 2023BSE close	554.00	+3.2%	544.00	564.25	524.00	13,73,941
Nov 2023BSE close	536.65	+13.4%	472.95	538.50	433.00	15,58,865
Oct 2023BSE close	473.20	−1.5%	480.30	490.00	400.00	18,26,883
Sep 2023	480.30	+1.5%	470.00	502.00	441.00	27,35,817
Aug 2023	473.20	−9.0%	523.90	534.00	462.40	32,81,138
Jul 2023	520.25	+10.6%	470.10	526.00	451.00	34,18,621
Jun 2023	470.30	+7.3%	438.50	508.95	433.55	43,05,632
May 2023	438.50	+6.1%	410.00	468.10	406.00	27,88,768
Apr 2023	413.45	−11.1%	467.05	477.45	410.50	22,11,891
Mar 2023	465.05	+7.3%	431.00	468.70	405.55	43,10,682
Feb 2023	433.60	+14.5%	380.00	439.10	364.20	55,29,399
Jan 2023	378.60	+6.9%	357.15	380.60	337.20	41,06,869
Dec 2022	354.25	+11.5%	322.00	371.00	301.30	76,84,519
Nov 2022	317.85	+21.9%	261.65	329.00	260.70	96,91,012
Oct 2022	260.75	−1.8%	265.00	297.45	254.10	60,55,216
Sep 2022	265.50	+4.5%	252.95	274.00	236.55	51,50,333
Aug 2022	254.05	+26.0%	201.50	277.25	200.90	74,75,960
Jul 2022	201.70	+4.4%	194.00	208.70	185.55	18,63,233
Jun 2022	193.25	−14.0%	220.35	244.00	191.00	26,27,690
May 2022	224.80	−9.2%	242.60	249.90	202.55	42,20,775
Apr 2022	247.55	+15.2%	216.40	274.40	215.05	60,43,235
Mar 2022	214.85	+6.9%	198.50	235.00	185.00	92,95,223
Feb 2022	200.95	−5.9%	215.00	236.90	185.05	69,82,332
Jan 2022	213.45	+0.9%	211.65	222.00	183.20	49,30,317
Dec 2021	211.65	−5.4%	225.90	258.95	183.65	25,03,439
Nov 2021	223.75	−4.9%	235.00	242.50	208.45	25,76,108
Oct 2021	235.30	−3.0%	243.80	278.00	225.00	40,23,265
Sep 2021	242.50	−0.4%	244.10	247.95	224.00	33,57,165
Aug 2021	243.55	−20.0%	309.00	313.50	217.20	65,78,918
Jul 2021	304.35	+8.5%	284.00	314.00	263.20	1,03,56,585
Jun 2021	280.40	+17.7%	240.00	292.00	225.65	61,22,976
May 2021	238.20	+11.1%	213.90	264.75	205.30	78,23,429
Apr 2021	214.40	+30.6%	163.15	218.70	163.15	40,86,722
Mar 2021	164.15	+5.8%	161.90	178.00	147.75	37,34,080
Feb 2021	155.20	+6.2%	149.75	167.90	142.55	28,40,680
Jan 2021	146.15	+4.4%	142.95	160.80	134.80	39,47,340
Dec 2020	140.05	+21.9%	116.90	149.75	116.00	58,25,913
Nov 2020	114.85	+22.8%	94.05	123.40	90.50	57,03,048
Oct 2020	93.50	+3.6%	91.40	96.80	83.30	20,96,193
Sep 2020	90.25	+4.0%	86.00	91.25	80.50	9,49,282
Aug 2020	86.75	+14.9%	76.00	99.00	75.05	20,54,621
Jul 2020	75.50	+10.2%	68.70	80.10	64.75	13,58,870
Jun 2020	68.50	+29.1%	53.05	75.65	52.55	12,70,967
May 2020	53.05	−6.1%	51.75	56.90	51.10	1,78,820
Apr 2020	56.50	+30.0%	41.00	59.80	39.50	2,73,632
Mar 2020	43.45	−34.2%	68.45	69.50	37.00	6,51,018
Feb 2020	66.05	−10.7%	73.50	75.00	65.25	6,43,326
Jan 2020	74.00	+17.6%	63.25	86.50	62.10	6,24,579
Dec 2019	62.90	+3.4%	62.90	67.55	60.05	1,64,852
Nov 2019BSE close	60.85	−9.3%	67.95	68.35	59.00	2,25,451
Oct 2019BSE close	67.10	+11.3%	62.50	68.40	60.00	31,89,283
Sep 2019BSE close	60.30	−4.6%	64.00	66.50	59.50	23,57,882
Aug 2019BSE close	63.20	−7.3%	68.95	68.95	56.00	5,56,344
Jul 2019BSE close	68.15	−16.0%	83.00	87.00	65.05	7,05,660
Jun 2019BSE close	81.10	−8.3%	86.40	90.00	77.00	5,44,072
May 2019BSE close	88.40	−2.7%	92.45	97.55	87.00	8,14,336
Apr 2019BSE close	90.85	−7.0%	98.00	101.00	89.00	4,23,118
Mar 2019BSE close	97.65	+7.7%	91.00	99.00	90.50	8,08,642
Feb 2019BSE close	90.70	+0.7%	91.00	98.30	85.90	12,19,748
Jan 2019BSE close	90.05	+2.2%	88.40	94.70	83.15	9,59,127
Dec 2018BSE close	88.10	−5.6%	93.05	97.00	82.00	13,65,058
Nov 2018BSE close	93.35	+2.4%	91.15	94.80	88.00	20,73,581
Oct 2018BSE close	91.15	−3.2%	93.95	98.00	77.40	12,12,909
Sep 2018BSE close	94.15	+3.7%	91.70	104.40	90.20	28,80,972
Aug 2018BSE close	90.80	+10.0%	82.75	92.75	80.10	23,99,369
Jul 2018BSE close	82.55	−8.3%	89.55	93.60	78.20	21,09,690
Jun 2018BSE close	90.05	+0.4%	91.90	99.40	81.10	15,45,788
May 2018BSE close	89.70	−13.7%	105.45	108.35	83.25	22,70,002
Apr 2018BSE close	103.95	+22.9%	84.50	105.80	84.50	60,81,332
Mar 2018BSE close	84.55	−7.2%	90.10	94.05	81.20	30,57,947
Feb 2018BSE close	91.15	−8.5%	99.60	100.85	88.00	25,12,298
Jan 2018BSE close	99.65	−11.7%	113.75	121.90	96.00	87,95,326
Dec 2017BSE close	112.85	+13.7%	99.80	116.40	94.00	1,79,69,682
Nov 2017BSE close	99.25	+22.4%	82.70	103.00	75.45	1,01,13,194
Oct 2017BSE close	81.10	+5.9%	79.50	87.70	72.00	28,09,998
Sep 2017BSE close	76.55	−6.3%	81.50	92.80	74.15	26,70,498
Aug 2017BSE close	81.70	−12.9%	93.00	95.45	78.00	18,32,791
Jul 2017BSE close	93.75	−4.8%	98.60	105.70	90.50	20,54,876
Jun 2017BSE close	98.45	+0.1%	100.00	104.20	94.80	14,50,669
May 2017BSE close	98.35	+0.9%	100.00	108.90	95.00	53,70,243
Apr 2017BSE close	97.45	+1.2%	96.30	112.00	95.50	43,47,364
Mar 2017BSE close	96.30	+10.2%	87.00	104.10	84.00	35,06,897
Feb 2017BSE close	87.40	+11.8%	78.00	91.40	77.45	27,58,138
Jan 2017BSE close	78.15	+17.6%	67.00	83.50	65.50	30,97,499
Dec 2016BSE close	66.45	−11.2%	74.50	75.65	65.60	8,81,671
Nov 2016BSE close	74.85	−9.1%	83.45	86.10	64.70	18,15,004
Oct 2016BSE close	82.35	+4.0%	79.00	94.70	77.55	40,51,385
Sep 2016BSE close	79.15	−6.4%	86.00	88.70	71.95	30,33,895
Aug 2016BSE close	84.55	+7.0%	80.80	93.30	74.00	60,02,919
Jul 2016BSE close	79.05	+19.5%	66.70	89.70	62.30	76,96,904
Jun 2016BSE close	66.15	+8.9%	60.00	67.65	57.25	22,75,654
May 2016BSE close	60.75	−4.6%	64.30	64.30	54.90	9,34,413
Apr 2016BSE close	63.70	+41.6%	45.50	66.00	43.50	23,22,647
Mar 2016BSE close	45.00	+10.7%	41.50	47.90	41.50	8,03,252
Feb 2016BSE close	40.65	−11.6%	46.30	48.10	39.75	6,84,820
Jan 2016BSE close	46.00	−20.3%	57.90	59.95	44.75	10,05,138
Dec 2015BSE close	57.70	−0.9%	58.50	62.10	54.00	11,66,047
Nov 2015BSE close	58.20	+8.1%	53.10	59.00	51.25	4,98,523
Oct 2015BSE close	53.85	+6.7%	51.50	59.00	48.50	7,11,569
Sep 2015BSE close	50.45	−1.1%	51.50	52.00	47.00	4,66,782
Aug 2015BSE close	51.00	−17.8%	62.65	64.50	47.00	11,51,145
Jul 2015BSE close	62.05	+9.8%	54.10	67.00	54.10	20,45,171
Jun 2015BSE close	56.50	+11.3%	51.00	57.75	50.00	12,84,101
May 2015BSE close	50.75	−9.9%	57.00	57.00	49.90	10,15,940
Apr 2015BSE close	56.35	+6.7%	53.80	60.50	52.50	11,77,553
Mar 2015BSE close	52.80	−6.2%	56.15	59.40	49.50	18,81,736
Feb 2015BSE close	56.30	−16.3%	67.10	69.00	55.90	17,30,974
Jan 2015BSE close	67.25	−1.0%	68.10	72.00	63.75	31,23,656
Dec 2014BSE close	67.95	+4.9%	64.00	76.00	62.10	39,97,324
Nov 2014BSE close	64.75	+3.7%	64.40	72.20	62.00	77,63,968
Oct 2014BSE close	62.45	+18.7%	51.15	64.75	47.25	37,50,879
Sep 2014BSE close	52.60	+16.6%	46.80	60.70	45.25	55,43,323
Aug 2014BSE close	45.10	+9.7%	40.20	49.10	39.10	25,45,469
Jul 2014BSE close	41.10	−0.8%	41.95	43.40	35.00	22,67,900
Jun 2014BSE close	41.45	+24.8%	33.95	42.50	32.50	93,11,783
May 2014BSE close	33.20	+28.2%	26.25	35.25	23.60	74,40,844
Apr 2014BSE close	25.90	−2.1%	26.90	29.65	20.10	21,14,900
Mar 2014BSE close	26.45	+39.9%	18.80	27.50	18.80	23,03,811
Feb 2014BSE close	18.90	−1.6%	19.25	19.70	18.15	3,42,585
Jan 2014BSE close	19.20	−9.6%	21.60	22.50	18.95	8,44,003
Dec 2013BSE close	21.25	+9.3%	20.20	22.00	17.95	10,50,965
Nov 2013BSE close	19.45	+3.5%	18.90	22.95	18.75	6,79,511
Oct 2013BSE close	18.80	+6.8%	17.50	22.25	17.50	6,40,184
Sep 2013BSE close	17.60	+0.6%	17.25	19.50	17.00	2,20,493
Aug 2013BSE close	17.50	+9.7%	16.10	18.00	15.00	2,90,114
Jul 2013BSE close	15.95	−23.9%	20.60	23.75	15.50	5,30,927
Jun 2013BSE close	20.95	−5.0%	22.05	22.90	19.85	5,70,029
May 2013BSE close	22.05	−13.4%	25.00	25.75	21.90	5,53,525
Apr 2013BSE close	25.45	+16.7%	22.25	26.00	21.50	7,85,934
Mar 2013BSE close	21.80	−15.2%	25.95	27.75	21.00	23,27,829
Feb 2013BSE close	25.70	−10.6%	29.15	29.45	25.50	7,94,299
Jan 2013BSE close	28.75	+3.6%	28.00	33.60	27.35	1,14,89,059
Dec 2012BSE close	27.75	−8.6%	30.85	31.30	27.05	13,51,648
Nov 2012BSE close	30.35	+9.8%	27.80	33.20	27.15	46,28,038
Oct 2012BSE close	27.65	+6.3%	26.00	29.50	25.20	19,94,459
Sep 2012BSE close	26.00	+3.0%	25.35	29.65	25.20	9,59,248
Aug 2012BSE close	25.25	−1.0%	25.60	26.50	24.30	4,18,523
Jul 2012BSE close	25.50	−1.0%	25.60	28.80	24.90	12,90,028
Jun 2012BSE close	25.75	+7.1%	24.30	26.70	23.85	4,11,861
May 2012BSE close	24.05	−3.8%	25.05	25.55	22.25	6,10,218
Apr 2012BSE close	25.00	+7.8%	22.50	27.10	22.50	14,40,454
Mar 2012BSE close	23.20	−11.8%	26.30	27.40	20.50	5,24,430
Feb 2012BSE close	26.30	+9.4%	23.60	30.50	23.25	16,65,997
Jan 2012BSE close	24.05	+16.7%	20.85	26.35	20.00	6,37,401
Dec 2011BSE close	20.60	−0.5%	20.10	23.00	20.00	4,23,789
Nov 2011BSE close	20.70	−8.4%	22.50	23.55	19.50	4,81,563
Oct 2011BSE close	22.60	+7.1%	21.90	23.40	19.20	5,32,625
Sep 2011BSE close	21.10	−2.3%	22.25	23.00	20.70	5,87,035
Aug 2011BSE close	21.60	−25.0%	27.85	29.00	21.50	8,36,592
Jul 2011BSE close	28.80	+7.3%	22.00	31.45	22.00	14,66,183
Jun 2011BSE close	26.85	+11.6%	24.20	28.00	23.90	9,51,654
May 2011BSE close	24.05	−7.5%	26.00	27.65	23.05	9,88,787
Apr 2011BSE close	26.00	+11.6%	23.50	27.95	23.15	9,34,018
Mar 2011BSE close	23.30	−6.4%	26.00	26.50	20.05	16,74,920
Feb 2011BSE close	24.90	−11.1%	27.50	30.40	24.05	6,00,782
Jan 2011BSE close	28.00	+1.6%	28.05	30.70	24.05	11,52,616
Dec 2010BSE close	27.55	+2.8%	27.50	29.50	23.00	14,58,447
Nov 2010BSE close	26.80	−13.8%	31.50	34.10	25.00	13,99,431
Oct 2010BSE close	31.10	−12.1%	35.40	38.50	30.90	25,90,128
Sep 2010BSE close	35.40	−3.9%	36.85	39.50	34.00	27,79,520
Aug 2010BSE close	36.85	−1.3%	35.10	39.95	35.00	23,87,981
Jul 2010BSE close	37.35	+5.1%	35.10	41.40	33.00	30,86,100
Jun 2010BSE close	35.55	+3.8%	34.50	40.00	32.10	12,33,653
May 2010BSE close	34.25	−13.2%	39.50	40.30	32.10	21,95,517
Apr 2010BSE close	39.45	+18.8%	34.95	42.90	33.05	93,45,907
Mar 2010BSE close	33.20	+6.1%	33.40	36.30	31.55	32,21,459
Feb 2010BSE close	31.30	−6.8%	32.20	34.85	28.00	27,62,195
Jan 2010BSE close	33.60	−10.8%	39.50	41.75	32.10	40,91,907
Dec 2009BSE close	37.65	+37.9%	27.60	37.65	27.60	49,64,711
Nov 2009BSE close	27.30	−0.4%	27.75	30.00	26.75	18,92,680
Oct 2009BSE close	27.40	+3.8%	26.50	28.30	23.80	25,90,234
Sep 2009BSE close	26.40	+6.7%	23.35	27.60	23.35	55,51,276
Aug 2009BSE close	24.75	+12.0%	25.10	28.30	20.60	55,08,812
Jul 2009BSE close	22.10	+11.1%	20.10	24.80	15.10	58,20,003
Jun 2009BSE close	19.90	−14.5%	24.50	25.95	18.30	31,29,017
May 2009BSE close	23.27	+66.0%	14.21	24.90	14.21	60,52,884
Apr 2009BSE close	14.02	+27.6%	10.41	17.85	10.41	29,47,157
Mar 2009BSE close	10.99	+1.6%	10.75	11.95	9.00	15,12,892
Feb 2009BSE close	10.82	−7.0%	12.19	12.65	10.65	11,28,324
Jan 2009BSE close	11.64	−6.6%	12.12	16.30	11.31	14,25,746
Dec 2008BSE close	12.46	+4.9%	12.89	14.65	11.10	11,50,064
Nov 2008BSE close	11.88	−17.5%	14.95	16.45	10.55	8,15,344
Oct 2008BSE close	14.40	−27.6%	20.50	20.50	9.90	15,77,528
Sep 2008BSE close	19.90	−26.3%	27.00	27.75	18.40	16,05,733
Aug 2008BSE close	27.00	−4.4%	28.00	33.70	26.25	33,43,939
Jul 2008BSE close	28.25	+2.0%	27.60	30.65	24.40	36,36,947
Jun 2008BSE close	27.70	−26.2%	38.25	38.90	27.15	29,50,081
May 2008BSE close	37.55	−15.2%	45.20	46.50	37.30	53,62,238
Apr 2008BSE close	44.30	+7.9%	42.00	50.75	35.00	72,86,531
Mar 2008BSE close	41.05	−18.3%	49.00	49.95	36.00	61,68,103
Feb 2008BSE close	50.25	−7.7%	57.00	61.80	44.50	66,11,341
Jan 2008BSE close	54.45	−30.8%	79.70	101.90	44.65	3,64,24,327
Dec 2007BSE close	78.70	+43.2%	56.00	84.40	55.50	3,49,99,675
Nov 2007BSE close	54.95	+4.6%	53.60	63.75	47.60	93,51,425
Oct 2007BSE close	52.55	−17.5%	64.00	64.15	49.55	1,31,42,780
Sep 2007BSE close	63.70	+48.3%	44.00	69.90	42.95	2,26,77,679
Aug 2007BSE close	42.95	−7.8%	46.05	51.65	40.00	1,09,55,879
Jul 2007BSE close	46.60	+12.8%	41.70	47.50	38.50	1,25,18,616
Jun 2007BSE close	41.30	+1.5%	41.25	43.40	36.25	63,06,667
May 2007BSE close	40.70	+6.0%	39.05	45.00	37.60	1,87,20,904
Apr 2007BSE close	38.40	+23.7%	30.45	39.35	30.25	74,86,740
Mar 2007BSE close	31.05	−3.3%	32.05	35.60	29.00	39,04,413
Feb 2007BSE close	32.10	−3.3%	33.25	37.00	30.00	97,35,744
Jan 2007BSE close	33.20	–	33.95	36.00	32.65	44,33,076

₹ 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	447.85	447.85	440.95	443.40	443.83	16,544	62.6%
27 Oct 2026	429.15	454.50	427.05	447.85	441.46	68,511	61.6%
26 Oct 2026	452.20	458.60	427.20	432.10	444.15	1,37,805	52.1%
23 Oct 2026	448.30	470.00	442.10	452.15	447.60	3,37,391	82.6%
22 Oct 2026	448.10	454.75	448.10	452.05	451.56	93,652	69.5%
21 Oct 2026	456.00	464.40	447.80	456.65	452.20	1,19,118	68.4%
19 Oct 2026	449.05	456.00	449.05	452.05	452.42	40,269	72.3%
16 Oct 2026	453.55	464.50	443.80	452.35	451.62	3,18,320	61.2%
15 Oct 2026	467.10	467.10	449.75	450.15	452.32	95,905	72.8%
14 Oct 2026	454.75	467.90	449.45	463.95	459.94	1,49,718	76.0%
13 Oct 2026	460.00	462.75	445.70	451.65	449.38	1,56,944	78.4%
12 Oct 2026	455.50	461.75	451.20	460.10	457.27	37,013	65.8%
9 Oct 2026	464.65	467.75	452.25	458.70	461.72	1,38,783	79.7%
8 Oct 2026	473.85	473.85	460.80	464.65	465.26	1,58,991	79.4%
7 Oct 2026	472.90	478.00	467.85	473.80	473.47	69,152	64.5%
6 Oct 2026	461.10	475.05	461.10	472.75	470.95	57,417	55.3%
5 Oct 2026	465.05	467.25	463.50	465.00	465.09	67,483	87.4%
1 Oct 2026	472.00	472.00	460.25	465.85	465.03	1,05,289	68.4%
30 Sep 2026	474.40	481.70	468.30	470.00	471.62	42,951	63.2%
29 Sep 2026	469.40	476.80	461.00	474.40	470.86	99,857	60.6%
28 Sep 2026	478.10	481.35	465.30	468.95	473.43	44,237	67.7%
25 Sep 2026	476.45	485.00	476.45	483.20	482.98	1,46,189	51.8%

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.

Ex-date	Event	Price factor	What happened
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
3 Aug 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 May 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.