Kovilpatti Lakshmi Roller Flour Mills share price history

BSE: 507598Food ProductsSmall Cap

KOVILPATTI LAKSHMI ROLLER FLOUR MILLS LTD · Face value ₹10 · Listed Sep 1983

₹79.56₹0.41 (0.51%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹79.97.

28 Oct: open ₹79.70, high ₹80.00, low ₹77.60

52-week range of traded prices to 28 Oct 2026

₹73.00Low, 23 Oct 2026₹130.80High, 11 Nov 2025

Market cap: ₹72 Cr2,986th largest listed
P/E: 12.97
P/E without one-offs: 18.49
P/B: 0.96
Dividend yield: 1.26%
ROE: 7.8%
ROE without one-offs: 5.5%
ROCE: 7.5%
Debt to equity: 1.10
Volume, BSE: 1,424

Kovilpatti Lakshmi Roller Flour Mills share price by year, month and day

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

Kovilpatti Lakshmi Roller Flour Mills' share price is on record from 2 Jan 2007, when it closed at ₹55.20, to 28 Oct 2026. Its highest close was ₹280.70 on 1 Feb 2024 and its lowest ₹12.00 on 16 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	79.56	−20.4%	116.25	74.58	100.00	118.00	73.00	5,90,582
2025BSE close	100.00	−27.1%	141.25	75.98	140.00	145.00	75.11	9,19,221
2024BSE close	137.10	−30.1%	280.70	133.05	198.70	299.00	131.25	23,16,420
2023BSE close	196.00	+62.1%	225.10	88.45	125.35	237.80	86.50	38,04,547
2022BSE close	120.95	+37.0%	139.95	60.10	93.00	144.45	59.00	17,04,734
2021BSE close	88.30	+113.3%	89.45	41.15	41.20	98.10	41.15	19,20,311
2020BSE close	41.40	+21.8%	46.50	22.50	34.00	49.50	19.25	3,85,468
2019BSE close	34.00	−17.1%	45.15	23.15	41.40	51.30	21.25	3,74,964
2018BSE close	41.00	−56.8%	94.90	37.00	96.90	98.00	32.00	8,05,424
2017BSE close	94.85	+25.7%	128.85	72.05	78.50	138.00	68.00	17,48,106
2016BSE close	75.45	+26.2%	89.60	43.90	58.00	93.80	42.50	13,94,409
2015BSE close	59.80	+110.9%	62.05	27.00	27.50	65.00	27.00	9,00,164
2014BSE close	28.35	+19.9%	35.55	19.00	24.80	37.30	18.20	3,73,619
2013BSE close	23.65	−15.7%	29.85	19.35	28.05	34.90	19.35	1,47,678
2012BSE close	28.05	+22.8%	31.00	21.95	23.90	34.95	20.65	2,06,732
2011BSE close	22.85	−37.0%	36.75	22.55	36.30	38.50	20.50	2,99,758
2010BSE close	36.25	+58.0%	47.35	22.60	22.45	52.45	21.90	22,21,114
2009BSE close	22.95	+34.2%	22.95	12.00	18.00	23.00	11.65	6,76,546
2008BSE close	17.10	−73.0%	62.70	15.30	63.30	65.50	14.20	10,27,088
2007BSE close	63.30	–	63.60	34.15	54.55	66.50	33.80	37,62,056

₹ 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 farBSE close	79.56	−4.5%	86.99	86.99	73.00	39,174
Sep 2026BSE close	83.33	−5.0%	88.00	90.10	75.00	56,220
Aug 2026BSE close	87.70	−3.6%	90.05	91.80	76.20	1,14,062
Jul 2026BSE close	90.95	−9.7%	100.20	102.25	89.95	68,060
Jun 2026BSE close	100.70	−3.1%	111.00	111.00	85.00	69,121
May 2026BSE close	103.95	−7.0%	112.00	118.00	96.05	38,149
Apr 2026BSE close	111.80	+25.1%	89.00	112.00	89.00	33,547
Mar 2026BSE close	89.40	−13.2%	102.80	108.00	86.00	40,581
Feb 2026BSE close	102.97	+14.3%	93.80	117.00	87.10	92,554
Jan 2026BSE close	90.06	−9.9%	100.00	105.55	85.42	39,114
Dec 2025BSE close	100.00	−10.6%	111.60	113.50	96.55	27,957
Nov 2025BSE close	111.90	−9.7%	116.60	130.80	106.20	53,029
Oct 2025BSE close	123.95	+0.3%	133.00	137.00	111.10	54,578
Sep 2025BSE close	123.55	−4.5%	127.00	145.00	122.20	90,347
Aug 2025BSE close	129.35	−1.7%	129.50	142.20	118.70	60,148
Jul 2025BSE close	131.60	+11.0%	118.65	132.00	111.65	49,390
Jun 2025BSE close	118.60	+4.5%	118.00	144.60	110.00	1,02,765
May 2025BSE close	113.46	+15.1%	98.60	122.00	93.00	60,236
Apr 2025BSE close	98.56	+9.2%	88.90	111.40	88.90	38,444
Mar 2025BSE close	90.27	+1.2%	91.43	107.00	75.11	2,00,633
Feb 2025BSE close	89.20	−27.1%	124.40	126.95	87.00	1,03,026
Jan 2025BSE close	122.35	−10.8%	140.00	144.45	120.00	78,668
Dec 2024BSE close	137.10	−6.7%	146.50	153.00	132.85	88,604
Nov 2024BSE close	146.90	−8.0%	159.75	167.50	131.25	1,09,487
Oct 2024BSE close	159.75	−4.9%	170.00	179.95	150.20	58,942
Sep 2024BSE close	168.00	−14.5%	202.45	202.45	167.00	1,52,528
Aug 2024BSE close	196.55	−16.6%	258.00	279.20	193.00	5,11,233
Jul 2024BSE close	235.70	+24.2%	185.00	235.70	182.15	2,75,833
Jun 2024BSE close	189.75	−3.7%	190.60	202.95	155.00	1,41,328
May 2024BSE close	197.00	−0.8%	198.60	204.45	173.10	1,61,105
Apr 2024BSE close	198.50	+2.2%	209.80	218.00	188.10	85,341
Mar 2024BSE close	194.20	−11.6%	218.05	231.70	179.00	99,009
Feb 2024BSE close	219.75	−13.9%	258.00	299.00	191.00	3,81,448
Jan 2024BSE close	255.30	+30.3%	198.70	260.25	185.10	2,51,562
Dec 2023BSE close	196.00	−6.4%	217.00	219.95	196.00	1,21,993
Nov 2023BSE close	209.50	+11.5%	196.70	209.50	176.25	1,15,277
Oct 2023BSE close	187.90	−8.4%	205.50	214.80	176.95	1,11,265
Sep 2023BSE close	205.15	+36.0%	154.40	237.80	144.05	7,42,929
Aug 2023BSE close	150.85	+12.7%	132.00	160.00	132.00	2,22,200
Jul 2023BSE close	133.80	+3.6%	129.05	139.45	122.05	1,48,006
Jun 2023BSE close	129.20	−0.6%	126.55	144.70	126.00	1,84,677
May 2023BSE close	129.95	+9.7%	118.55	157.80	118.55	6,19,195
Apr 2023BSE close	118.43	+33.9%	91.50	129.00	90.70	1,63,434
Mar 2023BSE close	88.45	−18.4%	103.05	116.90	86.50	3,09,045
Feb 2023BSE close	108.40	−30.1%	161.65	161.65	108.40	4,56,818
Jan 2023BSE close	155.15	+28.3%	125.35	176.90	115.00	6,09,708
Dec 2022BSE close	120.95	−6.5%	129.25	144.45	113.10	1,62,190
Nov 2022BSE close	129.40	−3.0%	135.15	140.40	120.10	2,01,293
Oct 2022BSE close	133.35	+29.3%	106.25	134.65	102.00	1,75,729
Sep 2022BSE close	103.15	−8.4%	112.60	117.30	98.20	1,70,943
Aug 2022BSE close	112.60	+47.7%	76.25	114.15	72.05	3,13,374
Jul 2022BSE close	76.25	+8.8%	72.90	77.90	66.90	44,690
Jun 2022BSE close	70.10	−11.9%	79.00	81.75	67.05	56,796
May 2022BSE close	79.55	+10.5%	71.90	82.80	60.90	1,03,566
Apr 2022BSE close	72.00	+5.9%	70.05	78.40	68.30	72,191
Mar 2022BSE close	68.00	+5.2%	67.85	78.00	61.55	91,002
Feb 2022BSE close	64.65	−30.9%	101.00	104.00	59.00	1,10,923
Jan 2022BSE close	93.55	+5.9%	93.00	102.85	88.00	2,02,037
Dec 2021BSE close	88.30	+10.4%	80.50	98.10	78.70	1,16,534
Nov 2021BSE close	80.00	+14.1%	68.15	90.00	68.00	3,09,324
Oct 2021BSE close	70.10	+0.4%	70.50	82.75	68.00	1,65,048
Sep 2021BSE close	69.80	+0.5%	70.00	74.90	66.55	59,251
Aug 2021BSE close	69.45	−11.4%	78.30	93.40	66.00	2,43,002
Jul 2021BSE close	78.40	+18.0%	64.45	93.40	64.05	3,91,473
Jun 2021BSE close	66.45	+8.8%	61.10	70.95	57.35	1,93,094
May 2021BSE close	61.10	+18.8%	50.40	69.00	48.20	1,47,278
Apr 2021BSE close	51.45	+12.1%	47.40	56.00	42.60	73,606
Mar 2021BSE close	45.90	−2.1%	49.90	53.00	44.10	77,259
Feb 2021BSE close	46.90	−3.7%	46.05	53.95	44.00	39,432
Jan 2021BSE close	48.70	+17.6%	41.20	51.50	41.15	1,05,010
Dec 2020BSE close	41.40	−1.4%	42.80	45.00	38.00	53,265
Nov 2020BSE close	42.00	+13.5%	35.25	44.00	33.00	46,196
Oct 2020BSE close	37.00	−6.9%	39.90	41.90	30.40	22,060
Sep 2020BSE close	39.75	−4.4%	41.15	42.80	34.00	17,806
Aug 2020BSE close	41.60	+4.0%	42.00	49.50	38.60	49,819
Jul 2020BSE close	40.00	+12.4%	35.95	43.45	34.95	48,039
Jun 2020BSE close	35.60	+25.4%	29.00	40.85	28.15	49,423
May 2020BSE close	28.40	−3.7%	29.90	30.90	26.00	7,082
Apr 2020BSE close	29.50	+8.7%	25.00	39.00	22.00	19,016
Mar 2020BSE close	27.15	−18.0%	32.65	35.90	19.25	18,911
Feb 2020BSE close	33.10	−12.9%	36.05	41.95	31.00	32,767
Jan 2020BSE close	38.00	+11.8%	34.00	40.75	30.10	21,084
Dec 2019BSE close	34.00	+13.9%	27.05	42.45	27.05	52,771
Nov 2019BSE close	29.85	+6.2%	29.20	35.95	28.00	18,808
Oct 2019BSE close	28.10	−1.7%	28.00	30.70	24.00	38,592
Sep 2019BSE close	28.60	+1.2%	27.20	33.90	27.00	23,159
Aug 2019BSE close	28.25	+18.9%	21.40	33.80	21.25	39,491
Jul 2019BSE close	23.75	−34.0%	34.05	41.40	21.35	19,686
Jun 2019BSE close	36.00	−5.3%	38.60	42.00	31.25	15,089
May 2019BSE close	38.00	−2.6%	40.00	47.00	32.10	11,017
Apr 2019BSE close	39.00	−3.1%	40.00	44.95	38.00	15,192
Mar 2019BSE close	40.25	−3.4%	41.90	51.30	38.00	92,027
Feb 2019BSE close	41.65	−0.8%	40.10	45.00	34.00	25,907
Jan 2019BSE close	42.00	+2.4%	41.40	47.40	35.70	23,225
Dec 2018BSE close	41.00	+2.5%	43.75	47.80	32.25	17,972
Nov 2018BSE close	40.00	+3.2%	38.30	47.20	37.55	16,113
Oct 2018BSE close	38.75	−9.9%	45.80	48.00	32.00	35,748
Sep 2018BSE close	43.00	−15.4%	50.10	51.90	41.70	37,849
Aug 2018BSE close	50.80	−2.3%	52.20	58.85	47.40	23,510
Jul 2018BSE close	52.00	−2.2%	55.75	64.80	48.30	30,021
Jun 2018BSE close	53.15	−19.2%	65.05	67.20	52.10	60,819
May 2018BSE close	65.80	−4.8%	70.00	84.00	61.65	99,913
Apr 2018BSE close	69.10	+3.8%	65.30	88.00	65.30	42,112
Mar 2018BSE close	66.60	−15.7%	79.00	80.00	61.60	66,869
Feb 2018BSE close	79.00	+2.9%	77.00	89.70	65.10	78,232
Jan 2018BSE close	76.75	−19.1%	96.90	98.00	76.00	2,96,266
Dec 2017BSE close	94.85	+2.3%	92.70	98.50	86.20	1,33,279
Nov 2017BSE close	92.70	−23.0%	125.00	138.00	89.05	3,72,475
Oct 2017BSE close	120.40	+18.9%	98.10	124.40	90.00	1,10,981
Sep 2017BSE close	101.30	−9.1%	108.00	122.00	93.60	97,371
Aug 2017BSE close	111.45	+25.0%	89.15	116.90	79.00	1,21,000
Jul 2017BSE close	89.15	−1.5%	93.80	103.95	81.00	71,307
Jun 2017BSE close	90.55	+18.0%	78.90	94.80	72.00	69,336
May 2017BSE close	76.75	−12.9%	91.90	108.00	68.00	1,35,609
Apr 2017BSE close	88.10	−1.5%	91.95	100.00	86.15	56,917
Mar 2017BSE close	89.40	+5.4%	84.25	98.80	81.00	1,36,669
Feb 2017BSE close	84.80	+8.9%	77.90	94.30	74.15	1,31,030
Jan 2017BSE close	77.90	+3.2%	78.50	106.70	74.00	3,12,132
Dec 2016BSE close	75.45	+5.4%	72.55	79.70	68.65	51,190
Nov 2016BSE close	71.60	−19.3%	89.60	93.80	66.00	1,59,676
Oct 2016BSE close	88.75	+44.3%	61.05	92.90	60.20	2,98,748
Sep 2016BSE close	61.50	−2.5%	61.40	70.50	57.10	1,34,855
Aug 2016BSE close	63.05	+11.2%	66.00	66.95	56.50	1,32,145
Jul 2016BSE close	56.70	+21.4%	47.60	56.70	45.80	24,682
Jun 2016BSE close	46.70	−9.1%	52.90	55.95	44.60	64,727
May 2016BSE close	51.40	−11.8%	58.40	64.00	47.15	49,621
Apr 2016BSE close	58.30	+26.3%	47.00	67.90	46.00	73,717
Mar 2016BSE close	46.15	+4.2%	46.90	54.90	42.50	95,477
Feb 2016BSE close	44.30	−35.4%	69.00	69.20	44.00	67,821
Jan 2016BSE close	68.60	+14.7%	58.00	78.00	52.40	2,41,750
Dec 2015BSE close	59.80	+17.6%	53.20	65.00	50.00	1,92,161
Nov 2015BSE close	50.85	+19.9%	44.50	52.60	44.50	1,04,469
Oct 2015BSE close	42.40	−5.6%	45.80	45.80	38.55	19,690
Sep 2015BSE close	44.90	+7.0%	40.25	49.50	37.00	25,935
Aug 2015BSE close	41.95	−8.3%	48.00	55.50	39.10	1,06,713
Jul 2015BSE close	45.75	+35.4%	33.00	46.05	31.55	54,037
Jun 2015BSE close	33.80	−8.6%	35.25	36.00	30.60	45,559
May 2015BSE close	37.00	+5.1%	35.00	41.00	30.00	51,796
Apr 2015BSE close	35.20	+3.5%	32.00	59.00	31.45	1,98,920
Mar 2015BSE close	34.00	+7.4%	31.35	37.00	30.10	39,969
Feb 2015BSE close	31.65	−4.1%	35.95	36.50	28.55	41,282
Jan 2015BSE close	33.00	+16.4%	27.50	37.45	27.00	19,633
Dec 2014BSE close	28.35	−15.1%	35.00	37.30	26.50	29,506
Nov 2014BSE close	33.40	+39.2%	22.05	33.40	22.05	37,148
Oct 2014BSE close	24.00	−5.9%	25.50	26.95	21.10	5,240
Sep 2014BSE close	25.50	−8.9%	28.85	28.85	24.50	15,483
Aug 2014BSE close	28.00	+3.9%	29.15	30.95	25.60	13,405
Jul 2014BSE close	26.95	−0.2%	27.00	30.65	25.05	12,096
Jun 2014BSE close	27.00	+14.9%	24.65	29.40	24.65	6,128
May 2014BSE close	23.50	+3.5%	21.60	25.55	18.20	17,032
Apr 2014BSE close	22.70	−9.2%	25.75	26.00	19.55	5,413
Mar 2014BSE close	25.00	+12.9%	20.90	25.00	20.80	16,059
Feb 2014BSE close	22.15	−3.3%	22.00	25.35	20.70	2,01,891
Jan 2014BSE close	22.90	−3.2%	24.80	28.00	21.85	14,218
Dec 2013BSE close	23.65	+7.5%	21.60	28.00	21.00	14,926
Nov 2013BSE close	22.00	+5.8%	20.50	24.00	20.50	9,182
Oct 2013BSE close	20.80	−7.6%	21.50	24.50	20.15	13,607
Sep 2013BSE close	22.50	+5.4%	20.30	24.50	20.10	4,912
Aug 2013BSE close	21.35	−11.0%	24.95	24.95	21.35	9,450
Jul 2013BSE close	24.00	+0.4%	24.85	24.95	21.15	7,288
Jun 2013BSE close	23.90	+11.2%	22.00	24.90	20.20	11,356
May 2013BSE close	21.50	−2.5%	26.40	26.40	21.50	3,230
Apr 2013BSE close	22.05	−21.3%	27.10	29.75	19.35	1,699
Mar 2013BSE close	28.00	+2.6%	26.05	34.90	23.70	31,263
Feb 2013BSE close	27.30	+4.8%	24.40	30.00	24.40	31,578
Jan 2013BSE close	26.05	−7.1%	28.05	33.75	24.15	9,187
Dec 2012BSE close	28.05	+3.1%	26.45	29.70	25.65	11,348
Nov 2012BSE close	27.20	+2.8%	27.60	29.40	25.45	9,191
Oct 2012BSE close	26.45	−3.5%	26.05	28.95	24.05	11,434
Sep 2012BSE close	27.40	−5.0%	30.25	30.50	25.05	9,694
Aug 2012BSE close	28.85	+2.9%	25.70	31.20	24.60	30,286
Jul 2012BSE close	28.05	+10.9%	24.45	30.35	23.15	15,969
Jun 2012BSE close	25.30	+2.0%	25.00	29.90	22.30	27,809
May 2012BSE close	24.80	−17.3%	30.00	30.00	21.00	6,515
Apr 2012BSE close	30.00	+17.9%	24.00	34.95	23.90	20,781
Mar 2012BSE close	25.45	+1.8%	24.95	29.20	22.30	32,717
Feb 2012	25.00	+12.9%	21.95	28.95	20.65	24,500
Jan 2012BSE close	22.15	−3.1%	23.90	27.55	21.55	6,488
Dec 2011BSE close	22.85	−3.2%	24.00	29.45	22.50	18,069
Nov 2011BSE close	23.60	+4.0%	23.00	27.40	22.15	15,399
Oct 2011BSE close	22.70	−14.5%	27.95	27.95	22.20	7,813
Sep 2011	26.55	+3.5%	27.00	29.95	23.00	17,636
Aug 2011BSE close	25.65	+0.2%	26.00	28.50	20.50	38,811
Jul 2011BSE close	25.60	−1.7%	25.15	30.70	25.15	20,420
Jun 2011BSE close	26.05	−15.1%	30.70	31.00	24.35	26,957
May 2011	30.70	−4.7%	31.70	37.55	28.80	26,123
Apr 2011	32.20	+7.0%	31.70	38.50	29.40	45,598
Mar 2011	30.10	+2.0%	28.30	32.35	26.60	27,047
Feb 2011	29.50	−4.8%	33.40	33.40	25.00	19,652
Jan 2011	31.00	−14.5%	36.30	37.90	29.30	36,233
Dec 2010	36.25	+0.8%	35.30	38.35	30.00	29,871
Nov 2010	35.95	+10.6%	35.50	52.45	32.00	6,65,123
Oct 2010	32.50	+12.1%	28.60	36.70	28.40	87,741
Sep 2010	29.00	+1.6%	31.50	35.70	28.45	74,411
Aug 2010	28.55	+1.2%	27.00	35.15	26.20	4,77,938
Jul 2010BSE close	28.20	+5.2%	26.70	32.40	26.05	1,14,820
Jun 2010BSE close	26.80	−2.2%	27.50	31.20	23.10	77,872
May 2010BSE close	27.40	−4.9%	28.45	35.50	27.00	2,35,575
Apr 2010BSE close	28.80	+20.0%	23.75	32.90	23.75	1,50,718
Mar 2010BSE close	24.00	+0.4%	24.75	28.00	22.00	80,211
Feb 2010BSE close	23.90	−2.0%	23.90	26.15	22.85	49,470
Jan 2010BSE close	24.40	+6.3%	22.45	29.55	21.90	1,77,364
Dec 2009BSE close	22.95	+16.8%	18.25	23.00	17.90	94,570
Nov 2009BSE close	19.65	+8.9%	18.90	21.35	16.90	51,363
Oct 2009BSE close	18.05	+8.1%	18.00	22.35	13.60	1,01,073
Sep 2009BSE close	16.70	−4.6%	17.05	18.95	16.40	26,304
Aug 2009BSE close	17.50	+15.5%	14.51	20.00	14.00	28,193
Jul 2009BSE close	15.15	−5.3%	15.95	16.70	13.50	15,152
Jun 2009BSE close	16.00	−9.0%	18.45	19.50	14.10	1,12,876
May 2009BSE close	17.59	+23.9%	13.51	18.53	13.51	1,38,601
Apr 2009BSE close	14.20	+7.3%	12.57	17.60	12.57	45,562
Mar 2009BSE close	13.23	−6.0%	13.40	13.55	11.65	11,864
Feb 2009BSE close	14.07	−6.2%	15.10	15.75	13.43	12,545
Jan 2009BSE close	15.00	−12.3%	18.00	18.95	14.20	38,443
Dec 2008BSE close	17.10	−2.3%	18.20	19.20	15.40	21,280
Nov 2008BSE close	17.50	−5.9%	19.00	21.00	16.45	22,181
Oct 2008BSE close	18.60	−25.6%	23.05	23.50	14.20	25,300
Sep 2008BSE close	25.00	−15.3%	30.75	32.00	22.35	36,877
Aug 2008BSE close	29.50	−1.7%	30.00	32.50	29.00	36,636
Jul 2008BSE close	30.00	+4.7%	31.00	31.00	26.05	51,669
Jun 2008BSE close	28.65	−6.4%	30.00	35.80	27.20	74,926
May 2008BSE close	30.60	−4.5%	30.25	34.00	28.50	30,201
Apr 2008BSE close	32.05	+12.7%	27.85	34.50	27.40	38,517
Mar 2008BSE close	28.45	−21.4%	34.50	35.75	23.00	1,28,158
Feb 2008BSE close	36.20	−5.2%	37.65	43.00	30.10	76,541
Jan 2008BSE close	38.20	−39.7%	63.30	65.50	35.35	4,84,802
Dec 2007BSE close	63.30	+60.9%	40.00	66.50	39.25	12,71,700
Nov 2007BSE close	39.35	+3.8%	37.65	42.85	35.50	2,04,807
Oct 2007BSE close	37.90	−5.0%	40.05	42.00	34.55	1,20,495
Sep 2007BSE close	39.90	+3.5%	39.00	44.95	38.15	1,51,034
Aug 2007BSE close	38.55	−0.6%	37.35	40.95	33.80	1,40,436
Jul 2007BSE close	38.80	+0.9%	39.75	40.60	37.00	87,069
Jun 2007BSE close	38.45	−2.2%	40.00	41.00	36.10	70,071
May 2007BSE close	39.30	−4.7%	40.65	45.00	39.00	1,21,063
Apr 2007BSE close	41.25	+1.2%	40.75	48.90	40.45	44,738
Mar 2007BSE close	40.75	−7.7%	43.05	44.75	36.50	1,22,482
Feb 2007BSE close	44.15	−17.5%	54.20	54.45	41.00	2,03,392
Jan 2007BSE close	53.50	–	54.55	61.90	52.55	12,24,769

₹ 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
28 Oct 2026	79.70	80.00	77.60	79.56	79.12	1,424
27 Oct 2026	78.35	82.00	76.00	79.97	79.58	1,239
26 Oct 2026	74.00	83.89	74.00	79.95	77.32	925
23 Oct 2026	75.00	77.95	73.00	74.84	74.55	4,690
22 Oct 2026	80.00	80.00	74.00	74.58	75.46	259
21 Oct 2026	77.21	80.90	75.00	77.17	77.04	5,805
19 Oct 2026	78.15	80.95	75.56	77.21	76.84	4,297
16 Oct 2026	80.15	80.60	78.00	78.97	79.13	901
15 Oct 2026	79.70	79.70	77.56	78.15	78.87	1,106
14 Oct 2026	78.50	82.00	75.35	77.29	77.60	5,345
13 Oct 2026	81.50	81.50	78.51	80.19	80.21	870
12 Oct 2026	80.00	83.55	78.50	81.19	80.20	801
9 Oct 2026	78.01	80.90	78.00	78.85	78.60	788
8 Oct 2026	80.20	82.10	79.00	79.26	80.10	239
7 Oct 2026	82.10	84.50	80.00	81.58	81.78	2,042
6 Oct 2026	79.38	81.00	77.13	80.94	79.76	1,674
5 Oct 2026	78.50	80.40	78.00	79.77	79.65	1,503
1 Oct 2026	86.99	86.99	76.00	78.97	77.80	5,266
30 Sep 2026	85.00	86.75	81.15	83.33	84.52	2,023
29 Sep 2026	75.76	87.00	75.39	84.19	82.16	8,647
28 Sep 2026	82.10	82.10	75.00	75.76	76.97	4,195
25 Sep 2026	82.10	82.10	79.01	80.59	80.48	2,602

Prices in ₹ per share as traded, not adjusted.