Lahoti Overseas share price history

NSE: LAHOTIOVBSE: 531842Commercial Services & SuppliesSmall Cap

Lahoti Overseas Limited · Face value ₹2 · Listed Jul 1996

₹39.21₹0.51 (1.28%)BSE ₹40.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹39.72.

29 Oct: open ₹39.72, high ₹40.80, low ₹39.20

52-week range of BSE trades to 29 Oct 2026

₹35.51Low, 28 Oct 2026₹67.80High, 29 Oct 2025

Market cap: ₹114 Cr2,696th largest listed
P/E: 7.27
P/B: 0.53
Dividend yield: 0.51%
ROE: 7.6%
ROCE: 1.5%
Debt to equity: 0.15
Volume, NSE: 6,00793.4% delivered

Lahoti Overseas share price by year, month and day

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

Lahoti Overseas' share price is on record from 2 Jan 2007, when it closed at ₹7.41, to 29 Oct 2026. Its highest close was ₹65.47 on 29 Oct 2025 and its lowest ₹1.71 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	39.21	−24.2%	51.98	36.81	52.89	57.00	33.35	47,33,248
2025BSE close	51.73	+10.1%	65.47	30.74	48.60	67.80	29.01	74,93,094
2024BSE close	46.99	−13.6%	56.85	35.76	55.50	57.75	34.00	84,48,865
2023BSE close	54.40	+65.9%	55.28	22.37	33.80	56.29	21.51	1,06,67,118
2022BSE close	32.80	+21.9%	48.25	27.20	28.45	51.00	26.30	79,50,985
2021BSE close	26.90	+75.9%	30.50	12.78	15.30	32.85	12.70	69,80,422
2020BSE close	15.29	+47.3%	16.27	7.36	10.66	16.99	6.77	16,02,652
2019BSE close	10.38	−50.6%	23.70	10.07	21.00	24.40	9.55	18,10,411
2018BSE close	21.00	−24.2%	28.90	14.00	27.80	29.70	12.25	32,03,400
2017BSE close	27.70	+31.9%	32.10	20.70	21.30	32.50	19.40	71,37,839
2016BSE close	21.00	+57.8%	27.39	8.26	12.90	27.95	8.19	50,11,979
2015BSE close	13.31	+46.3%	13.55	7.50	8.31	14.28	7.00	23,59,595
2014BSE close	9.10	+17.6%	13.34	7.01	8.12	14.25	6.84	32,65,376
2013BSE close	7.74	−9.3%	9.14	5.50	8.71	9.30	5.50	6,99,346
2012BSE close	8.53	+60.9%	8.53	5.40	5.35	8.67	5.22	10,39,358
2011BSE close	5.30	−18.0%	8.02	5.05	6.40	8.39	5.00	7,65,231
2010BSE close	6.46	+1.7%	8.99	5.03	6.35	10.11	4.40	31,74,388
2009BSE close	6.35	+113.1%	6.85	1.71	3.19	7.45	1.65	14,21,529
2008BSE close	2.98	−78.7%	14.80	2.77	15.25	16.28	2.50	39,26,917
2007BSE close	13.99	–	13.99	6.13	6.33	13.99	5.40	60,59,448

₹ 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	39.21	−4.9%	41.00	41.00	33.35	56,619
Sep 2026	41.25	+2.4%	40.29	46.95	37.00	2,67,704
Aug 2026	40.29	−1.8%	41.01	47.00	39.31	1,32,850
Jul 2026	41.01	−5.7%	44.99	45.00	40.00	69,973
Jun 2026	43.47	+3.3%	41.20	50.80	35.15	11,89,143
May 2026	42.10	−13.8%	49.55	53.90	34.06	4,07,444
Apr 2026BSE close	48.85	+28.3%	38.07	52.80	38.07	5,29,204
Mar 2026BSE close	38.07	−21.3%	48.80	49.45	36.05	12,38,977
Feb 2026BSE close	48.40	+3.0%	46.97	57.00	46.00	3,37,501
Jan 2026BSE close	46.97	−9.2%	52.89	56.00	40.34	5,03,833
Dec 2025BSE close	51.73	+2.4%	51.73	57.90	49.00	4,46,953
Nov 2025BSE close	50.51	−19.9%	64.90	64.90	46.27	5,97,141
Oct 2025BSE close	63.05	+19.0%	54.95	67.80	50.50	16,52,907
Sep 2025BSE close	52.99	+12.4%	48.95	56.35	46.33	9,18,344
Aug 2025BSE close	47.15	+6.0%	46.00	49.00	42.30	6,39,069
Jul 2025BSE close	44.50	−9.6%	49.75	50.98	40.57	3,90,108
Jun 2025BSE close	49.20	+20.0%	41.05	51.00	38.14	12,15,703
May 2025BSE close	40.99	+13.4%	36.78	41.80	32.70	2,90,695
Apr 2025BSE close	36.15	+17.6%	31.40	39.49	29.40	2,08,167
Mar 2025BSE close	30.74	−12.1%	38.99	39.65	29.01	3,82,109
Feb 2025BSE close	34.98	−16.7%	42.01	43.99	34.05	2,05,986
Jan 2025BSE close	42.01	−10.6%	48.60	52.50	37.00	5,45,912
Dec 2024BSE close	46.99	+22.5%	38.35	49.30	37.56	11,78,495
Nov 2024BSE close	38.35	−4.1%	40.00	42.97	35.87	1,28,491
Oct 2024BSE close	39.98	−11.0%	45.00	45.90	38.25	1,46,638
Sep 2024BSE close	44.92	+0.7%	45.98	49.80	41.80	2,59,541
Aug 2024BSE close	44.61	−4.7%	46.11	49.50	41.12	3,72,390
Jul 2024BSE close	46.82	−2.8%	48.17	57.75	45.00	23,24,802
Jun 2024BSE close	48.17	+28.4%	37.55	51.07	34.00	14,63,150
May 2024BSE close	37.51	−21.3%	49.79	51.00	35.02	3,96,563
Apr 2024BSE close	47.65	−3.3%	51.80	54.80	45.50	4,29,019
Mar 2024BSE close	49.30	+1.5%	46.50	51.90	40.50	3,73,058
Feb 2024BSE close	48.55	−7.3%	54.50	54.65	46.27	6,20,482
Jan 2024BSE close	52.36	−3.8%	55.50	57.75	51.30	7,56,236
Dec 2023BSE close	54.40	+35.3%	40.70	56.29	40.25	23,15,697
Nov 2023BSE close	40.22	+1.0%	41.38	46.60	39.50	8,65,746
Oct 2023BSE close	39.84	+4.6%	38.79	46.60	38.00	24,28,851
Sep 2023BSE close	38.10	+32.1%	30.00	39.99	28.51	14,70,183
Aug 2023BSE close	28.85	+5.3%	27.94	32.50	27.15	5,90,433
Jul 2023BSE close	27.39	−0.7%	28.00	30.30	26.93	2,61,956
Jun 2023BSE close	27.58	+0.1%	27.06	29.90	26.60	2,57,616
May 2023BSE close	27.56	−0.3%	27.00	34.90	23.30	11,05,994
Apr 2023BSE close	27.64	+13.1%	24.80	29.20	23.50	1,89,080
Mar 2023BSE close	24.44	−3.4%	25.30	27.88	21.51	3,96,593
Feb 2023BSE close	25.30	−18.3%	31.50	31.50	24.90	3,91,326
Jan 2023BSE close	30.95	−5.6%	33.80	35.65	30.30	3,93,643
Dec 2022BSE close	32.80	+3.1%	32.10	36.65	29.00	5,48,399
Nov 2022BSE close	31.80	+4.6%	29.50	33.75	29.15	4,15,055
Oct 2022BSE close	30.40	−2.6%	32.05	33.60	26.45	3,37,750
Sep 2022BSE close	31.20	−8.5%	34.80	40.45	30.00	8,50,693
Aug 2022BSE close	34.10	−12.1%	38.10	42.45	31.95	4,49,092
Jul 2022BSE close	38.80	−3.5%	41.65	41.65	37.50	2,87,781
Jun 2022BSE close	40.20	−6.1%	43.95	51.00	37.00	9,37,885
May 2022BSE close	42.80	+6.6%	40.95	47.50	33.00	9,36,135
Apr 2022BSE close	40.15	+38.0%	30.80	45.00	29.35	9,57,343
Mar 2022BSE close	29.10	−0.3%	29.20	33.90	28.10	2,84,244
Feb 2022BSE close	29.20	−14.1%	33.95	36.40	28.10	5,45,982
Jan 2022BSE close	34.00	+26.4%	28.45	36.85	26.30	14,00,626
Dec 2021BSE close	26.90	+10.7%	24.00	30.70	23.70	6,00,211
Nov 2021BSE close	24.30	−3.0%	25.05	26.55	22.50	4,03,003
Oct 2021BSE close	25.05	+15.2%	22.75	25.25	21.00	4,13,825
Sep 2021BSE close	21.75	−9.4%	24.00	25.05	20.85	1,24,705
Aug 2021BSE close	24.00	−3.2%	24.95	27.30	21.65	1,97,315
Jul 2021BSE close	24.80	+16.2%	22.30	32.85	22.25	18,09,516
Jun 2021BSE close	21.35	+17.5%	18.00	24.90	18.00	11,16,803
May 2021BSE close	18.17	+37.7%	13.30	21.80	13.05	11,79,173
Apr 2021BSE close	13.20	−3.3%	13.15	14.40	12.70	71,901
Mar 2021BSE close	13.65	−8.7%	14.25	15.95	13.25	1,63,297
Feb 2021BSE close	14.95	−2.3%	15.10	17.80	13.95	2,25,179
Jan 2021BSE close	15.30	+0.1%	15.30	20.45	15.00	6,75,494
Dec 2020BSE close	15.29	+15.0%	14.00	16.99	13.01	4,27,717
Nov 2020BSE close	13.30	+26.7%	10.75	15.00	9.56	2,17,701
Oct 2020BSE close	10.50	+1.0%	9.48	10.65	9.20	58,985
Sep 2020BSE close	10.40	+8.8%	9.90	10.90	8.23	82,885
Aug 2020BSE close	9.56	+6.2%	9.00	10.50	8.50	1,16,740
Jul 2020BSE close	9.00	−10.0%	9.71	10.80	8.15	56,459
Jun 2020BSE close	10.00	+25.6%	8.50	11.70	7.81	1,43,948
May 2020BSE close	7.96	−8.4%	8.50	8.99	7.52	37,111
Apr 2020BSE close	8.69	+3.1%	8.40	9.99	7.81	90,416
Mar 2020BSE close	8.43	+0.4%	9.75	9.90	6.77	1,07,871
Feb 2020BSE close	8.40	−25.1%	11.05	11.99	7.61	1,25,259
Jan 2020BSE close	11.22	+8.1%	10.66	12.80	10.05	1,37,560
Dec 2019BSE close	10.38	−0.6%	10.44	11.40	10.03	66,968
Nov 2019BSE close	10.44	−11.7%	11.80	12.70	10.06	1,38,145
Oct 2019BSE close	11.83	−12.6%	13.06	13.85	9.55	2,26,135
Sep 2019BSE close	13.54	+11.6%	11.56	16.10	11.00	1,12,308
Aug 2019BSE close	12.13	+2.1%	11.85	14.99	9.55	1,47,511
Jul 2019BSE close	11.88	−17.2%	14.18	16.65	10.00	81,098
Jun 2019BSE close	14.35	−22.6%	18.80	19.45	14.30	1,33,674
May 2019BSE close	18.55	−1.1%	19.05	22.50	18.00	1,68,952
Apr 2019BSE close	18.75	−8.5%	21.95	21.95	18.50	65,618
Mar 2019BSE close	20.50	−4.7%	21.60	24.40	20.50	2,32,273
Feb 2019BSE close	21.50	+10.3%	20.40	24.00	18.10	2,89,131
Jan 2019BSE close	19.50	−7.1%	21.00	23.50	19.10	1,48,598
Dec 2018BSE close	21.00	−6.7%	22.60	23.45	19.20	1,51,997
Nov 2018BSE close	22.50	+16.0%	18.70	26.00	18.70	6,16,438
Oct 2018BSE close	19.40	+7.2%	18.20	21.00	14.50	2,56,243
Sep 2018BSE close	18.10	−15.2%	21.35	23.00	17.40	3,50,413
Aug 2018BSE close	21.35	+32.6%	15.50	23.00	13.50	7,28,482
Jul 2018BSE close	16.10	+3.9%	14.55	17.00	12.25	81,517
Jun 2018BSE close	15.50	−11.9%	17.60	19.00	13.00	1,31,037
May 2018BSE close	17.60	−15.8%	20.00	22.50	17.55	1,05,037
Apr 2018BSE close	20.90	+2.7%	20.75	24.00	20.00	62,521
Mar 2018BSE close	20.35	−9.2%	22.00	22.85	18.50	1,15,812
Feb 2018BSE close	22.40	−6.9%	24.80	25.30	20.55	1,38,206
Jan 2018BSE close	24.05	−13.2%	27.80	29.70	23.50	4,65,697
Dec 2017BSE close	27.70	+15.2%	24.80	28.90	23.30	3,14,603
Nov 2017BSE close	24.05	−11.3%	25.05	31.90	23.90	5,99,285
Oct 2017BSE close	27.10	+20.7%	22.80	27.90	22.10	3,39,780
Sep 2017BSE close	22.45	−1.3%	22.75	24.40	19.55	3,32,173
Aug 2017BSE close	22.75	−12.5%	26.50	26.85	19.40	2,67,507
Jul 2017BSE close	26.00	−4.2%	27.50	30.00	25.25	4,57,700
Jun 2017BSE close	27.15	−3.6%	30.20	32.50	24.30	14,91,690
May 2017BSE close	28.15	+14.9%	27.15	29.70	23.25	8,96,085
Apr 2017BSE close	24.50	−2.8%	25.65	29.60	24.25	6,22,259
Mar 2017BSE close	25.20	−5.3%	27.40	27.40	21.70	7,28,977
Feb 2017BSE close	26.60	+18.5%	21.80	27.10	20.00	6,83,043
Jan 2017BSE close	22.45	+6.9%	21.30	25.75	20.50	4,04,737
Dec 2016BSE close	21.00	−2.2%	21.40	23.75	19.20	3,64,043
Nov 2016BSE close	21.48	−5.8%	23.95	27.95	17.50	9,08,534
Oct 2016BSE close	22.80	+54.6%	15.20	23.90	14.65	10,92,784
Sep 2016BSE close	14.75	−4.3%	14.50	16.40	12.55	3,83,377
Aug 2016BSE close	15.41	+50.9%	10.01	16.00	9.70	6,36,149
Jul 2016BSE close	10.21	+11.0%	9.25	10.98	8.72	2,27,169
Jun 2016BSE close	9.20	+4.9%	8.21	9.70	8.21	1,41,985
May 2016BSE close	8.77	−18.4%	10.73	10.99	8.19	2,97,364
Apr 2016BSE close	10.75	+8.6%	9.71	10.99	8.30	58,036
Mar 2016BSE close	9.90	+6.8%	9.35	11.30	9.11	1,82,265
Feb 2016BSE close	9.27	−18.4%	10.91	11.70	9.00	1,19,905
Jan 2016BSE close	11.36	−14.7%	12.90	16.00	9.80	6,00,368
Dec 2015BSE close	13.31	+15.0%	12.00	14.28	9.86	3,36,767
Nov 2015BSE close	11.57	+23.7%	9.01	12.75	9.00	2,21,773
Oct 2015BSE close	9.35	+6.4%	9.79	10.90	9.00	1,12,771
Sep 2015BSE close	8.79	−4.4%	8.90	11.00	8.50	1,14,309
Aug 2015BSE close	9.19	−22.1%	12.20	12.70	7.53	2,74,175
Jul 2015BSE close	11.80	+32.6%	8.89	12.77	8.00	6,97,252
Jun 2015BSE close	8.90	−2.9%	9.05	10.00	8.00	68,313
May 2015BSE close	9.17	+1.3%	9.47	11.47	7.81	1,07,920
Apr 2015BSE close	9.05	+7.9%	10.02	10.68	8.00	1,19,505
Mar 2015BSE close	8.39	−9.7%	9.00	9.58	7.00	1,20,929
Feb 2015BSE close	9.29	−2.1%	9.00	11.30	8.50	88,631
Jan 2015BSE close	9.49	+4.3%	8.31	11.22	8.22	97,250
Dec 2014BSE close	9.10	−5.1%	9.00	10.23	8.07	1,07,663
Nov 2014BSE close	9.59	−10.4%	10.31	10.98	8.66	1,35,813
Oct 2014BSE close	10.70	−4.0%	11.10	12.00	9.15	83,017
Sep 2014BSE close	11.15	+25.6%	8.99	14.25	8.04	7,97,397
Aug 2014BSE close	8.88	−4.1%	9.50	10.00	7.80	2,37,680
Jul 2014BSE close	9.26	−8.0%	10.29	10.50	9.00	2,43,372
Jun 2014BSE close	10.07	+6.6%	9.50	10.75	8.64	3,57,963
May 2014BSE close	9.45	−0.2%	9.58	12.38	8.46	3,39,029
Apr 2014BSE close	9.47	+5.0%	9.02	9.96	8.31	1,33,044
Mar 2014BSE close	9.02	+25.1%	7.31	11.17	6.84	6,29,322
Feb 2014BSE close	7.21	−9.9%	7.99	8.33	7.01	81,722
Jan 2014BSE close	8.00	+3.4%	8.12	8.50	7.41	1,19,354
Dec 2013BSE close	7.74	+7.5%	6.88	8.65	6.88	69,303
Nov 2013BSE close	7.20	−7.6%	7.80	8.39	7.01	42,965
Oct 2013BSE close	7.79	+18.0%	6.90	8.11	6.42	35,233
Sep 2013BSE close	6.60	−13.2%	7.23	7.30	6.22	20,038
Aug 2013BSE close	7.60	+31.0%	5.70	7.98	5.50	33,697
Jul 2013BSE close	5.80	−1.7%	5.83	6.19	5.64	34,335
Jun 2013BSE close	5.90	−8.7%	6.74	7.07	5.83	24,790
May 2013BSE close	6.46	−4.3%	6.69	6.99	6.11	92,016
Apr 2013BSE close	6.75	+9.8%	6.50	7.25	6.32	27,602
Mar 2013BSE close	6.15	−15.9%	7.00	7.65	6.15	56,026
Feb 2013BSE close	7.31	−1.3%	7.21	7.62	6.75	93,894
Jan 2013BSE close	7.41	−13.1%	8.71	9.30	7.24	1,69,447
Dec 2012BSE close	8.53	+25.4%	6.60	8.67	6.49	3,38,911
Nov 2012BSE close	6.80	+5.3%	6.64	7.49	6.31	1,37,636
Oct 2012BSE close	6.46	+8.9%	6.20	6.90	5.98	82,129
Sep 2012BSE close	5.93	−4.0%	6.00	6.72	5.90	87,492
Aug 2012BSE close	6.18	+11.6%	5.60	6.41	5.53	61,532
Jul 2012BSE close	5.54	−8.9%	5.83	6.19	5.54	70,356
Jun 2012BSE close	6.08	+1.8%	5.91	6.30	5.61	31,590
May 2012BSE close	5.97	−1.5%	5.86	6.29	5.50	36,110
Apr 2012BSE close	6.06	+1.2%	6.34	6.50	5.75	24,547
Mar 2012BSE close	5.99	−1.8%	6.00	7.35	5.81	67,402
Feb 2012BSE close	6.10	0.0%	6.30	6.59	5.71	65,189
Jan 2012BSE close	6.10	+15.1%	5.35	6.90	5.22	36,464
Dec 2011BSE close	5.30	−7.3%	6.00	6.79	5.00	59,062
Nov 2011BSE close	5.72	−6.2%	6.21	6.38	5.16	78,858
Oct 2011BSE close	6.10	−1.6%	6.21	6.60	5.52	50,331
Sep 2011BSE close	6.20	−7.7%	6.99	6.99	5.81	72,774
Aug 2011BSE close	6.72	−3.3%	6.65	7.11	5.62	76,931
Jul 2011BSE close	6.95	−2.1%	6.25	7.45	6.01	38,107
Jun 2011BSE close	7.10	0.0%	7.00	8.30	6.29	46,947
May 2011BSE close	7.10	−2.2%	6.89	7.97	6.71	55,349
Apr 2011BSE close	7.26	+7.6%	6.94	8.39	6.84	79,737
Mar 2011BSE close	6.75	−3.2%	6.56	8.00	6.25	60,388
Feb 2011BSE close	6.97	+8.2%	6.14	8.26	5.21	87,972
Jan 2011BSE close	6.44	−0.3%	6.40	7.50	6.28	58,775
Dec 2010BSE close	6.46	−0.6%	6.50	7.69	6.00	85,400
Nov 2010BSE close	6.50	−14.1%	7.94	9.00	6.25	2,02,056
Oct 2010BSE close	7.57	−5.4%	8.28	9.25	7.11	2,33,061
Sep 2010BSE close	8.00	+6.1%	7.80	10.11	7.03	4,68,502
Aug 2010BSE close	7.54	+3.4%	7.02	9.00	7.01	4,65,998
Jul 2010BSE close	7.29	+7.2%	7.90	8.15	6.80	2,14,769
Jun 2010BSE close	6.80	+11.7%	6.02	8.09	5.76	2,72,445
May 2010BSE close	6.09	+14.9%	5.24	8.20	4.40	4,17,381
Apr 2010BSE close	5.30	+2.7%	5.16	5.90	5.00	1,44,026
Mar 2010BSE close	5.16	−13.3%	6.76	6.85	5.01	1,80,206
Feb 2010BSE close	5.95	−1.5%	6.00	6.90	5.02	2,30,931
Jan 2010BSE close	6.04	−4.9%	6.35	7.48	5.52	2,59,613
Dec 2009BSE close	6.35	+8.0%	6.44	7.45	5.42	2,75,314
Nov 2009BSE close	5.88	+24.8%	5.16	6.93	4.41	2,32,526
Oct 2009BSE close	4.71	+1.7%	4.99	5.42	4.10	1,05,403
Sep 2009BSE close	4.63	−2.7%	4.50	5.25	4.39	1,43,293
Aug 2009BSE close	4.76	+44.2%	3.46	4.85	3.25	1,38,192
Jul 2009BSE close	3.30	−2.9%	3.57	3.57	2.96	43,781
Jun 2009BSE close	3.40	−21.1%	4.52	5.03	3.10	81,898
May 2009BSE close	4.31	+44.1%	2.90	4.52	2.51	1,28,792
Apr 2009BSE close	2.99	+24.6%	2.40	3.30	2.25	77,201
Mar 2009BSE close	2.40	+9.1%	2.00	2.59	1.65	92,487
Feb 2009BSE close	2.20	−13.4%	2.45	3.05	2.14	51,466
Jan 2009BSE close	2.54	−14.8%	3.19	3.39	2.41	51,176
Dec 2008BSE close	2.98	−7.7%	3.00	3.48	2.50	41,951
Nov 2008BSE close	3.23	+5.2%	3.05	3.98	2.53	73,942
Oct 2008BSE close	3.07	−35.9%	4.31	4.99	2.55	1,24,985
Sep 2008BSE close	4.79	−4.2%	5.00	5.40	4.00	1,16,100
Aug 2008BSE close	5.00	−0.4%	5.00	5.70	4.11	1,15,470
Jul 2008BSE close	5.02	−2.7%	5.70	5.70	4.12	99,814
Jun 2008BSE close	5.16	−18.7%	6.06	6.65	4.33	1,74,579
May 2008BSE close	6.35	−3.5%	6.80	8.30	5.51	2,31,713
Apr 2008BSE close	6.58	−2.5%	7.40	7.40	5.86	1,55,986
Mar 2008BSE close	6.75	−16.4%	7.85	8.00	4.98	2,93,915
Feb 2008BSE close	8.07	−4.4%	8.75	10.08	8.00	2,55,962
Jan 2008BSE close	8.44	−39.7%	15.25	16.28	7.56	22,42,500
Dec 2007BSE close	13.99	+98.7%	7.31	13.99	6.87	21,88,827
Nov 2007BSE close	7.04	+5.9%	6.78	8.25	6.05	3,17,034
Oct 2007BSE close	6.65	−11.1%	7.39	8.25	5.40	3,86,493
Sep 2007BSE close	7.48	+4.9%	7.25	9.50	7.00	5,23,653
Aug 2007BSE close	7.13	+1.1%	6.98	7.55	6.11	2,25,852
Jul 2007BSE close	7.05	−7.7%	7.25	7.84	6.50	2,62,353
Jun 2007BSE close	7.64	−7.1%	8.05	8.79	7.12	3,11,550
May 2007BSE close	8.22	+5.5%	7.75	9.05	7.00	3,71,570
Apr 2007BSE close	7.79	+0.5%	7.20	8.55	6.51	2,41,744
Mar 2007BSE close	7.75	+12.6%	6.82	7.75	6.40	3,38,125
Feb 2007BSE close	6.88	−4.8%	7.06	8.00	6.20	3,07,199
Jan 2007BSE close	7.23	–	6.33	9.40	6.33	5,85,048

₹ 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	39.72	40.80	39.20	39.21	39.90	6,007	93.4%
28 Oct 2026	39.20	41.00	33.35	39.72	37.95	6,866	34.0%
27 Oct 2026	37.30	40.15	37.28	40.02	38.95	2,990	90.4%
26 Oct 2026	36.99	37.47	36.75	37.38	37.34	605	99.7%
23 Oct 2026	36.53	38.28	36.53	36.81	37.09	6,031	89.0%
22 Oct 2026	39.20	39.20	37.00	37.89	38.18	6,564	99.7%
21 Oct 2026	39.70	40.00	38.50	39.31	38.75	1,341	90.4%
19 Oct 2026	39.40	39.96	39.00	39.05	39.06	2,309	92.2%
16 Oct 2026	38.12	40.95	38.12	39.11	39.54	2,189	81.1%
15 Oct 2026	39.20	39.20	38.26	39.14	38.93	1,337	99.4%
14 Oct 2026	39.19	39.19	38.99	39.16	39.16	153	100.0%
13 Oct 2026	40.00	40.00	38.00	38.69	38.56	4,657	88.8%
12 Oct 2026	40.50	40.79	40.00	40.01	40.35	1,287	96.8%
9 Oct 2026	39.27	40.00	38.55	39.99	39.67	1,259	98.3%
8 Oct 2026	39.25	39.98	38.50	38.50	38.90	3,197	89.5%
7 Oct 2026	38.95	40.00	38.60	39.90	39.53	2,408	82.8%
6 Oct 2026	39.03	40.00	39.00	39.12	39.79	5,017	92.6%
5 Oct 2026	38.95	40.00	38.90	39.98	39.19	479	77.7%
1 Oct 2026	41.00	41.00	39.20	39.26	39.88	1,923	94.8%
30 Sep 2026	40.00	42.00	40.00	41.25	40.96	7,759	82.9%
29 Sep 2026	41.00	41.00	39.19	39.26	39.84	4,167	85.2%
28 Sep 2026	40.80	40.80	39.20	40.20	39.95	5,179	93.0%

Prices in ₹ per share as traded, not adjusted.