Kilburn Engineering share price history

NSE: KLBRENG-BBSE: 522101Industrial ManufacturingSmall Cap

Kilburn Engineering Limited · Face value ₹10 · Listed Aug 1990

₹424.20₹19.60 (4.42%)BSE ₹423.05

Share price at the NSE close on 30 Oct 2026. Previous close ₹443.80.

30 Oct: open ₹442.50, high ₹446.65, low ₹415.70

52-week range of BSE trades to 30 Oct 2026

₹334.40Low, 17 Aug 2026₹597.50High, 26 Nov 2025

Market cap: ₹2,376 Cr1,030th largest listed
P/E: 27.00
P/B: Shares changed
Dividend yield: 0.71%
ROE: 15.6%
ROCE: 16.8%
Debt to equity: 0.12
Volume, NSE: 1,02,74353.0% delivered

Kilburn Engineering share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Kilburn Engineering's share price is on record from 2 Jan 2007, when it closed at ₹73.45, to 30 Oct 2026. Its highest close was ₹593.05 on 26 Nov 2025 and its lowest ₹8.25 on 19 Aug 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	424.20	−25.8%	587.90	346.90	574.85	591.05	332.40	2,90,08,072
2025BSE close	571.40	+19.1%	593.05	343.15	484.60	618.40	326.60	3,29,42,308
2024BSE close	479.95	+73.1%	503.75	270.00	280.90	511.10	256.95	2,66,06,470
2023BSE close	277.25	+246.1%	296.20	75.10	82.50	304.50	73.55	3,05,12,826
2022BSE close	80.10	+167.0%	89.15	30.60	29.40	91.00	29.00	3,74,58,002
2021BSE close	30.00	+57.5%	44.75	18.00	19.00	45.80	17.95	41,19,765
2020BSE close	19.05	−17.9%	29.40	10.80	27.00	33.65	10.25	11,12,837
2019BSE close	23.20	−56.3%	53.15	16.25	51.80	55.00	16.00	7,48,462
2018BSE close	53.10	−52.6%	111.70	49.95	113.90	116.40	47.00	23,67,950
2017BSE close	111.95	+93.2%	111.95	54.50	56.30	114.80	53.30	73,30,259
2016BSE close	57.95	−31.0%	86.70	46.00	83.00	89.90	43.60	41,72,370
2015BSE close	84.00	+104.6%	86.95	38.95	40.85	91.50	38.45	73,56,705
2014BSE close	41.05	+147.3%	49.65	16.00	16.00	55.00	15.15	46,79,051
2013BSE close	16.60	−17.4%	20.55	8.25	22.60	22.75	8.10	14,53,732
2012BSE close	20.10	−21.3%	32.20	19.90	26.00	33.00	19.50	36,62,580
2011BSE close	25.55	−67.9%	79.00	24.15	80.45	81.00	22.75	27,65,875
2010BSE close	79.60	+74.9%	86.55	44.95	45.00	89.50	42.15	47,21,137
2009BSE close	45.50	+225.0%	48.55	11.60	13.20	50.95	11.51	43,57,023
2008BSE close	14.00	−80.0%	71.55	12.00	71.55	73.90	12.00	29,65,792
2007BSE close	70.00	–	86.75	44.10	74.00	92.00	43.60	1,02,08,223

₹ 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	424.20	−19.0%	528.00	538.85	415.70	27,55,634
Sep 2026	523.95	+22.3%	431.00	535.00	410.00	70,49,382
Aug 2026	428.55	−1.6%	450.85	453.00	332.40	90,18,396
Jul 2026	435.50	−12.1%	490.50	515.00	430.50	17,08,919
Jun 2026	495.30	+2.3%	484.25	506.40	455.50	12,57,794
May 2026	484.25	−4.7%	511.05	525.00	460.80	12,36,112
Apr 2026BSE close	508.10	+12.3%	452.30	544.85	452.30	10,20,413
Mar 2026BSE close	452.30	−10.9%	485.95	514.90	440.00	13,72,706
Feb 2026BSE close	507.50	−3.9%	519.00	563.85	486.15	17,99,067
Jan 2026BSE close	527.90	−7.6%	574.85	591.05	423.40	17,89,649
Dec 2025BSE close	571.40	−3.3%	590.75	597.50	525.15	14,80,514
Nov 2025BSE close	590.75	+6.9%	550.05	597.50	532.05	17,51,930
Oct 2025BSE close	552.80	−6.3%	592.00	600.00	528.00	9,66,530
Sep 2025BSE close	590.05	+6.3%	558.00	618.40	521.60	17,62,489
Aug 2025BSE close	554.95	+5.7%	525.25	572.90	481.95	44,12,314
Jul 2025BSE close	525.20	+18.6%	442.50	546.50	432.05	63,64,553
Jun 2025BSE close	442.65	+12.4%	394.00	458.00	390.10	44,39,011
May 2025BSE close	393.75	−5.0%	409.00	430.00	378.85	27,83,633
Apr 2025BSE close	414.65	+1.9%	401.20	430.00	326.60	34,39,317
Mar 2025BSE close	406.75	+8.1%	377.05	445.00	338.60	25,59,387
Feb 2025BSE close	376.15	−6.9%	400.05	425.55	339.00	12,42,633
Jan 2025BSE close	403.85	−15.9%	484.60	493.85	375.00	17,39,997
Dec 2024BSE close	479.95	−3.8%	494.00	507.40	437.15	20,54,754
Nov 2024BSE close	498.75	+14.0%	450.00	511.10	440.00	36,28,426
Oct 2024BSE close	437.40	+5.1%	419.95	455.00	355.25	41,27,657
Sep 2024BSE close	416.00	−6.1%	459.90	463.00	401.60	13,73,695
Aug 2024BSE close	443.15	+6.6%	417.85	500.05	376.30	29,76,713
Jul 2024BSE close	415.55	−6.1%	436.20	468.00	395.00	13,29,174
Jun 2024BSE close	442.70	+9.8%	409.00	449.00	369.75	16,21,071
May 2024BSE close	403.05	+5.1%	383.50	439.75	339.50	17,95,733
Apr 2024BSE close	383.50	+14.5%	351.70	410.00	337.00	20,05,782
Mar 2024BSE close	335.05	+14.3%	293.00	337.35	263.85	15,91,156
Feb 2024BSE close	293.25	+7.2%	275.00	328.00	270.10	28,22,197
Jan 2024BSE close	273.50	−1.4%	280.90	290.00	256.95	12,80,112
Dec 2023BSE close	277.25	−3.2%	290.00	304.50	260.00	18,85,713
Nov 2023BSE close	286.50	+25.4%	234.95	294.50	225.00	22,79,222
Oct 2023BSE close	228.45	+28.3%	180.00	228.45	171.95	34,07,898
Sep 2023BSE close	178.00	+11.9%	162.00	179.50	154.10	25,14,574
Aug 2023BSE close	159.00	−2.5%	163.00	169.90	149.00	13,64,398
Jul 2023BSE close	163.00	+28.0%	128.75	163.90	126.00	27,22,253
Jun 2023BSE close	127.35	−5.0%	136.00	143.00	122.00	47,79,374
May 2023BSE close	134.10	+30.6%	103.95	137.50	101.10	44,45,996
Apr 2023BSE close	102.65	+8.9%	93.75	103.79	88.00	12,47,789
Mar 2023BSE close	94.28	+0.9%	94.00	103.95	85.07	15,81,465
Feb 2023BSE close	93.45	+18.6%	78.90	94.00	73.55	23,40,934
Jan 2023BSE close	78.80	−1.6%	82.50	84.00	73.75	19,43,210
Dec 2022BSE close	80.10	−1.5%	81.30	91.00	73.05	24,24,891
Nov 2022BSE close	81.30	+31.2%	60.75	87.10	60.75	61,15,016
Oct 2022BSE close	61.95	+2.1%	61.00	66.85	57.10	10,84,426
Sep 2022BSE close	60.70	−4.3%	64.70	68.60	55.00	57,10,067
Aug 2022BSE close	63.40	+61.3%	40.80	63.40	35.00	1,86,63,400
Jul 2022BSE close	39.30	+13.9%	33.10	39.30	32.70	1,31,080
Jun 2022BSE close	34.50	−6.3%	36.20	37.30	30.50	1,54,079
May 2022BSE close	36.80	−22.5%	45.15	45.35	34.00	3,00,132
Apr 2022BSE close	47.50	−4.7%	52.20	53.60	41.60	5,84,791
Mar 2022BSE close	49.85	+27.8%	39.00	57.55	36.60	6,55,723
Feb 2022BSE close	39.00	−14.4%	46.80	55.10	34.05	5,57,696
Jan 2022BSE close	45.55	+51.8%	29.40	48.50	29.00	10,76,701
Dec 2021BSE close	30.00	−10.0%	35.00	38.80	27.75	2,60,952
Nov 2021BSE close	33.35	+31.0%	25.45	34.20	24.15	2,64,149
Oct 2021BSE close	25.45	−9.1%	27.45	29.50	22.55	1,91,849
Sep 2021BSE close	28.00	−9.7%	32.50	32.50	27.15	1,47,628
Aug 2021BSE close	31.00	−27.4%	42.00	44.00	28.10	2,47,035
Jul 2021BSE close	42.70	+55.0%	26.20	45.80	26.20	7,50,059
Jun 2021BSE close	27.55	+10.4%	25.70	30.00	24.25	3,02,396
May 2021BSE close	24.95	+16.0%	22.45	27.65	21.20	3,72,781
Apr 2021BSE close	21.50	−5.9%	23.35	23.75	19.10	98,528
Mar 2021BSE close	22.85	+26.9%	18.95	26.40	18.50	6,66,796
Feb 2021BSE close	18.00	−12.8%	22.85	22.85	17.95	1,55,990
Jan 2021BSE close	20.65	+8.4%	19.00	26.00	18.00	6,61,602
Dec 2020BSE close	19.05	+10.8%	17.95	22.30	16.35	2,03,675
Nov 2020BSE close	17.20	+2.7%	16.10	19.20	14.55	1,39,124
Oct 2020BSE close	16.75	+0.6%	16.75	18.80	15.40	38,716
Sep 2020BSE close	16.65	−14.6%	18.70	20.75	16.65	71,119
Aug 2020BSE close	19.50	+18.2%	16.25	23.00	15.50	1,81,720
Jul 2020BSE close	16.50	−18.5%	20.90	21.30	16.10	50,909
Jun 2020BSE close	20.24	+41.5%	14.48	21.15	13.16	77,060
May 2020BSE close	14.30	+7.7%	12.67	14.51	12.08	40,927
Apr 2020BSE close	13.28	−0.2%	13.30	15.80	12.43	53,149
Mar 2020BSE close	13.30	−34.8%	20.75	21.70	10.25	1,32,662
Feb 2020BSE close	20.40	−17.4%	22.65	27.80	20.20	39,683
Jan 2020BSE close	24.70	+6.5%	27.00	33.65	23.00	84,093
Dec 2019BSE close	23.20	+16.3%	19.55	25.75	17.25	95,151
Nov 2019BSE close	19.95	+0.5%	21.25	24.40	18.80	62,444
Oct 2019BSE close	19.85	−16.2%	22.35	24.35	16.00	59,826
Sep 2019BSE close	23.70	+10.5%	24.50	26.00	20.00	92,385
Aug 2019BSE close	21.45	+3.9%	20.65	25.40	18.00	62,350
Jul 2019BSE close	20.65	−24.9%	28.00	32.85	19.95	67,685
Jun 2019BSE close	27.50	−25.5%	33.40	42.50	27.15	51,006
May 2019BSE close	36.90	−2.0%	39.00	40.00	27.45	66,582
Apr 2019BSE close	37.65	−14.4%	46.95	48.55	35.25	42,462
Mar 2019BSE close	44.00	+8.4%	45.75	50.00	37.55	59,560
Feb 2019BSE close	40.60	−17.8%	49.00	55.00	39.55	48,695
Jan 2019BSE close	49.40	−7.0%	51.80	54.95	47.55	40,316
Dec 2018BSE close	53.10	+3.1%	52.00	61.45	47.00	55,698
Nov 2018BSE close	51.50	−8.9%	58.85	65.00	50.55	78,309
Oct 2018BSE close	56.55	−3.9%	57.00	62.95	49.10	73,997
Sep 2018BSE close	58.85	−10.2%	64.30	68.50	52.80	82,105
Aug 2018BSE close	65.55	+5.5%	58.75	69.15	55.55	1,75,988
Jul 2018BSE close	62.15	+11.2%	55.90	63.90	52.00	75,184
Jun 2018BSE close	55.90	+4.3%	56.00	61.65	48.85	1,22,550
May 2018BSE close	53.60	−32.9%	80.10	89.35	50.60	2,29,136
Apr 2018BSE close	79.85	+7.7%	75.00	84.40	73.50	1,70,134
Mar 2018BSE close	74.15	−11.2%	82.65	84.60	71.80	2,11,646
Feb 2018BSE close	83.50	−8.8%	93.40	97.00	77.40	3,20,824
Jan 2018BSE close	91.55	−18.2%	113.90	116.40	87.55	7,72,379
Dec 2017BSE close	111.95	+34.9%	81.70	114.80	78.10	10,03,945
Nov 2017BSE close	83.00	−5.4%	89.40	89.90	73.00	3,93,554
Oct 2017BSE close	87.75	+13.9%	78.50	91.80	73.60	5,06,845
Sep 2017BSE close	77.05	+2.6%	74.10	93.50	72.15	14,71,114
Aug 2017BSE close	75.10	+23.9%	60.50	78.50	54.50	11,91,525
Jul 2017BSE close	60.60	+7.0%	55.15	64.60	55.15	4,12,275
Jun 2017BSE close	56.65	−4.5%	61.50	61.50	53.80	2,53,868
May 2017BSE close	59.35	−7.5%	65.85	68.70	58.50	3,56,555
Apr 2017BSE close	64.15	+6.0%	60.00	69.50	60.00	8,34,026
Mar 2017BSE close	60.50	+11.0%	54.70	62.00	53.30	2,91,393
Feb 2017BSE close	54.50	−8.7%	59.00	66.00	54.00	3,00,773
Jan 2017BSE close	59.70	+3.0%	56.30	64.95	56.30	3,14,386
Dec 2016BSE close	57.95	+7.8%	55.95	66.00	51.00	4,49,203
Nov 2016BSE close	53.75	−5.5%	57.05	60.00	43.60	2,72,471
Oct 2016BSE close	56.90	+11.0%	49.35	59.00	49.35	2,50,065
Sep 2016BSE close	51.25	−1.5%	51.75	58.25	48.00	4,21,658
Aug 2016BSE close	52.05	−3.9%	55.80	57.35	47.00	6,05,070
Jul 2016BSE close	54.15	−0.8%	54.50	60.90	50.70	1,81,033
Jun 2016BSE close	54.60	−6.5%	59.90	62.90	52.00	3,71,236
May 2016BSE close	58.40	−1.7%	62.95	63.00	53.00	2,37,107
Apr 2016BSE close	59.40	−6.2%	63.00	71.95	56.00	2,69,527
Mar 2016BSE close	63.35	+16.5%	55.50	74.00	55.00	4,34,240
Feb 2016BSE close	54.40	−20.2%	71.90	71.90	52.00	4,12,132
Jan 2016BSE close	68.15	−18.9%	83.00	89.90	63.00	2,68,628
Dec 2015BSE close	84.00	+10.2%	77.55	88.00	74.00	2,55,899
Nov 2015BSE close	76.20	−5.5%	77.00	83.10	68.30	1,71,597
Oct 2015BSE close	80.60	+23.5%	65.85	91.50	65.00	15,82,871
Sep 2015BSE close	65.25	+12.1%	57.00	66.70	49.50	2,21,856
Aug 2015BSE close	58.20	−7.8%	62.05	68.85	48.55	8,12,763
Jul 2015BSE close	63.10	+20.4%	53.00	68.90	50.70	11,20,528
Jun 2015BSE close	52.40	+3.1%	51.75	53.80	43.20	2,24,241
May 2015BSE close	50.80	−7.3%	55.50	61.35	47.70	3,41,334
Apr 2015BSE close	54.80	+0.9%	54.85	65.65	53.20	8,34,281
Mar 2015BSE close	54.30	+18.7%	45.55	57.60	43.00	7,20,458
Feb 2015BSE close	45.75	+2.8%	44.00	54.65	40.50	5,53,564
Jan 2015BSE close	44.50	+8.4%	40.85	51.90	38.45	5,17,313
Dec 2014BSE close	41.05	−17.3%	50.00	55.00	38.00	4,07,649
Nov 2014BSE close	49.65	+38.7%	35.55	53.25	33.25	11,62,033
Oct 2014BSE close	35.80	+2.7%	34.10	38.20	31.00	1,23,100
Sep 2014BSE close	34.85	+8.9%	32.00	41.90	31.95	5,37,034
Aug 2014BSE close	32.00	+6.3%	30.00	32.80	27.00	2,26,231
Jul 2014BSE close	30.10	−12.6%	34.75	37.20	30.05	2,77,527
Jun 2014BSE close	34.45	+21.7%	30.65	39.40	28.60	6,12,081
May 2014BSE close	28.30	+31.3%	21.55	34.80	20.15	8,30,949
Apr 2014BSE close	21.55	+4.6%	20.55	24.30	20.00	1,42,328
Mar 2014BSE close	20.60	+7.0%	18.55	21.80	17.60	1,55,912
Feb 2014BSE close	19.25	+7.8%	17.90	20.40	16.65	74,526
Jan 2014BSE close	17.85	+7.5%	16.00	18.70	15.15	1,29,681
Dec 2013BSE close	16.60	+32.5%	13.00	17.64	12.05	50,423
Nov 2013BSE close	12.53	+0.2%	11.50	15.20	11.26	54,046
Oct 2013BSE close	12.50	+23.2%	11.00	13.99	10.00	42,374
Sep 2013BSE close	10.15	+1.5%	10.15	11.00	8.35	85,022
Aug 2013BSE close	10.00	+9.9%	9.50	10.78	8.10	1,13,611
Jul 2013BSE close	9.10	−20.2%	10.91	12.20	8.35	23,027
Jun 2013BSE close	11.40	−5.5%	11.74	13.28	9.61	42,847
May 2013BSE close	12.06	−12.5%	12.90	13.90	12.00	54,364
Apr 2013BSE close	13.79	+16.1%	12.20	14.32	11.24	1,94,612
Mar 2013BSE close	11.88	−8.6%	14.25	14.90	10.91	4,60,737
Feb 2013BSE close	13.00	−25.9%	17.55	19.00	12.80	1,77,956
Jan 2013BSE close	17.55	−12.7%	22.60	22.75	16.60	1,54,713
Dec 2012BSE close	20.10	+1.0%	19.90	22.55	19.50	1,69,875
Nov 2012BSE close	19.90	−14.2%	22.90	23.75	19.75	2,35,113
Oct 2012BSE close	23.20	+0.2%	23.80	24.15	22.10	1,35,792
Sep 2012BSE close	23.15	+10.8%	21.50	25.00	20.60	2,50,119
Aug 2012BSE close	20.90	−18.8%	25.25	27.35	20.45	2,04,852
Jul 2012BSE close	25.75	+10.5%	22.85	30.50	22.80	14,03,020
Jun 2012BSE close	23.30	−5.1%	24.70	24.90	20.60	99,257
May 2012BSE close	24.55	+3.4%	24.00	26.40	21.70	1,05,368
Apr 2012BSE close	23.75	−5.6%	25.50	27.40	23.05	1,71,547
Mar 2012BSE close	25.15	−6.2%	27.10	27.95	24.05	2,60,735
Feb 2012BSE close	26.80	−4.5%	28.50	33.00	26.70	3,95,236
Jan 2012BSE close	28.05	+9.8%	26.00	29.50	25.60	2,31,666
Dec 2011BSE close	25.55	−5.4%	27.45	28.60	22.75	1,31,609
Nov 2011BSE close	27.00	−35.5%	39.10	42.00	26.05	2,21,086
Oct 2011BSE close	41.85	+7.7%	38.70	42.10	36.00	1,46,526
Sep 2011BSE close	38.85	−8.5%	42.10	47.90	38.00	5,59,547
Aug 2011BSE close	42.45	−28.6%	60.25	61.90	40.00	3,37,199
Jul 2011BSE close	59.45	−6.1%	63.55	70.00	58.50	8,46,678
Jun 2011BSE close	63.30	+5.3%	60.00	71.00	60.00	87,969
May 2011BSE close	60.10	−9.3%	67.95	70.00	58.20	96,533
Apr 2011BSE close	66.25	+8.2%	63.00	72.00	62.00	93,796
Mar 2011BSE close	61.25	−6.1%	65.00	70.00	60.60	36,441
Feb 2011BSE close	65.25	−8.5%	70.25	74.90	64.15	69,749
Jan 2011BSE close	71.35	−10.4%	80.45	81.00	66.75	1,38,742
Dec 2010BSE close	79.60	−3.4%	82.50	89.50	70.00	2,40,534
Nov 2010BSE close	82.40	+21.3%	68.20	84.00	65.10	3,70,407
Oct 2010BSE close	67.95	−6.4%	70.35	74.90	67.00	1,80,853
Sep 2010BSE close	72.60	+6.3%	67.30	80.70	66.80	5,56,208
Aug 2010BSE close	68.30	+3.6%	66.10	75.35	66.10	3,30,130
Jul 2010BSE close	65.90	+2.2%	64.10	74.80	63.85	2,47,954
Jun 2010BSE close	64.50	+2.1%	63.55	68.00	57.65	1,51,640
May 2010BSE close	63.20	−6.0%	65.75	66.00	56.65	2,40,958
Apr 2010BSE close	67.25	+20.0%	55.10	73.40	55.10	9,02,827
Mar 2010BSE close	56.05	+5.5%	52.50	59.80	52.00	3,84,223
Feb 2010BSE close	53.15	+15.5%	45.45	60.90	45.45	6,48,116
Jan 2010BSE close	46.00	+1.1%	45.00	57.30	42.15	4,67,287
Dec 2009BSE close	45.50	+5.7%	44.85	50.95	41.50	3,78,754
Nov 2009BSE close	43.05	+22.3%	33.45	45.00	32.00	5,26,371
Oct 2009BSE close	35.20	−13.1%	40.95	42.00	34.35	4,33,711
Sep 2009BSE close	40.50	+12.5%	39.10	48.75	35.85	7,37,271
Aug 2009BSE close	36.00	+24.8%	32.35	36.00	27.20	5,92,446
Jul 2009BSE close	28.85	+24.6%	24.30	29.50	24.00	2,69,205
Jun 2009BSE close	23.15	+1.8%	23.85	24.35	18.00	1,46,358
May 2009BSE close	22.75	+32.7%	17.90	24.25	16.00	1,50,527
Apr 2009BSE close	17.15	−2.0%	17.50	20.65	16.80	1,10,688
Mar 2009BSE close	17.50	−9.6%	18.70	19.65	13.75	4,83,197
Feb 2009BSE close	19.35	−7.4%	22.45	22.45	17.20	2,25,232
Jan 2009BSE close	20.90	+49.3%	13.20	20.90	11.51	3,03,263
Dec 2008BSE close	14.00	−4.8%	13.00	16.00	12.00	1,21,686
Nov 2008BSE close	14.70	−26.5%	22.00	22.00	12.25	63,201
Oct 2008BSE close	20.00	−25.1%	26.30	29.35	14.85	1,05,366
Sep 2008BSE close	26.70	−26.8%	35.30	37.90	24.05	1,18,180
Aug 2008BSE close	36.50	+23.5%	29.30	41.00	28.00	1,83,203
Jul 2008BSE close	29.55	+5.0%	27.70	30.40	24.00	63,791
Jun 2008BSE close	28.15	−29.9%	39.45	40.60	25.70	96,717
May 2008BSE close	40.15	−16.4%	47.10	48.85	40.00	4,04,072
Apr 2008BSE close	48.00	+20.2%	41.00	51.00	40.10	1,60,285
Mar 2008BSE close	39.95	−12.3%	41.10	46.10	31.50	6,70,414
Feb 2008BSE close	45.55	−7.9%	51.00	54.95	42.30	2,85,812
Jan 2008BSE close	49.45	−29.4%	71.55	73.90	44.30	6,93,065
Dec 2007BSE close	70.00	+9.5%	64.05	72.00	60.20	5,99,656
Nov 2007BSE close	63.95	+34.8%	49.00	76.00	47.20	11,40,261
Oct 2007BSE close	47.45	−14.6%	55.60	57.65	46.75	5,35,880
Sep 2007BSE close	55.55	−4.6%	59.00	63.00	54.65	3,67,467
Aug 2007BSE close	58.25	+9.4%	50.00	80.00	47.35	15,70,995
Jul 2007BSE close	53.25	−21.1%	66.25	66.25	48.50	6,91,937
Jun 2007BSE close	67.45	+0.3%	67.25	70.00	55.05	6,42,230
May 2007BSE close	67.25	+18.3%	57.00	69.90	51.15	6,02,925
Apr 2007BSE close	56.85	+21.7%	44.70	61.00	44.50	4,59,472
Mar 2007BSE close	46.70	−19.1%	60.90	61.00	43.60	4,77,986
Feb 2007BSE close	57.75	−27.7%	79.65	81.05	50.00	6,04,599
Jan 2007BSE close	79.90	–	74.00	92.00	72.55	25,14,815

₹ 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
30 Oct 2026	442.50	446.65	415.70	424.20	430.80	1,02,743	53.0%
29 Oct 2026	426.50	445.00	423.95	443.80	436.45	75,263	51.6%
28 Oct 2026	430.40	444.00	418.90	425.50	428.23	1,76,289	58.4%
27 Oct 2026	438.10	455.70	432.85	438.55	443.16	1,66,379	71.1%
26 Oct 2026	450.05	460.15	439.85	443.40	449.79	67,775	50.4%
23 Oct 2026	454.60	457.35	422.30	451.45	441.55	2,03,844	49.9%
22 Oct 2026	444.55	470.30	435.00	463.00	455.45	1,04,767	49.3%
21 Oct 2026	473.00	473.00	431.60	446.15	444.30	1,81,874	47.9%
19 Oct 2026	499.00	499.00	461.35	464.90	470.18	1,10,807	51.5%
16 Oct 2026	490.00	492.20	478.00	489.45	486.47	74,041	63.4%
15 Oct 2026	495.50	499.60	482.95	485.60	487.49	64,741	52.6%
14 Oct 2026	498.45	503.00	495.00	496.65	497.67	52,136	67.3%
13 Oct 2026	505.05	513.45	492.00	497.70	500.82	1,34,694	56.2%
12 Oct 2026	507.95	515.90	490.05	510.80	502.61	1,46,956	52.5%
9 Oct 2026	502.10	519.20	500.60	503.25	507.99	1,29,719	51.5%
8 Oct 2026	527.90	527.90	492.20	500.15	505.23	3,41,466	51.4%
7 Oct 2026	533.00	538.85	514.05	524.35	530.19	1,79,670	54.9%
6 Oct 2026	523.00	537.00	520.00	528.40	530.22	1,47,354	52.5%
5 Oct 2026	530.00	538.65	517.55	524.30	526.43	1,01,469	54.0%
1 Oct 2026	528.00	529.95	509.85	523.95	520.10	1,93,647	46.2%
30 Sep 2026	527.90	534.55	521.55	523.95	527.32	2,06,790	66.4%
29 Sep 2026	515.00	532.00	500.50	525.55	521.83	3,93,122	60.6%

Prices in ₹ per share as traded, not adjusted.