Mahindra EPC Irrigation share price history

NSE: MAHEPCBSE: 523754Industrial ManufacturingSmall Cap

Mahindra EPC Irrigation Limited · Face value ₹10 · Listed Jun 1993 on BSE, Feb 2020 on NSE

₹97.58₹0.86 (0.89%)BSE ₹98.11

Share price at the NSE close on 28 Oct 2026. Previous close ₹96.72.

28 Oct: open ₹98.90, high ₹99.60, low ₹95.00

52-week range of traded prices to 28 Oct 2026

₹91.91Low, 30 Mar 2026₹145.50High, 6 Nov 2025

Market cap: ₹273 Cr2,087th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.47
Dividend yield: Nonein the last 12 months
ROCE: 7.8%
Debt to equity: 0.23
Volume, NSE: 26,81341.7% delivered

Mahindra EPC Irrigation share price by year, month and day

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

Mahindra EPC Irrigation's share price is on record from 2 Jan 2007, when it closed at ₹30.40, to 28 Oct 2026. Its highest close was ₹224.05 on 7 Jul 2014 and its lowest ₹16.90 on 4 May 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 far	97.58	−24.1%	135.77	92.71	127.50	137.00	91.91	85,63,926
2025	128.55	+12.3%	181.70	101.92	115.60	185.12	96.50	3,64,56,158
2024	114.52	−12.6%	174.80	107.69	133.05	179.65	106.61	2,66,98,189
2023	131.10	+23.6%	132.15	84.60	107.90	138.90	83.80	1,84,19,484
2022	106.10	−10.0%	131.35	85.65	118.95	134.00	85.10	1,17,94,425
2021	117.95	−24.4%	173.60	114.60	156.75	178.20	113.10	3,31,08,674
2020BSE close	156.10	+58.4%	190.10	74.25	102.40	194.50	70.80	4,62,14,808
2019BSE close	98.55	−4.7%	122.15	79.00	104.80	125.65	76.05	39,44,629
2018BSE close	103.40	−42.9%	200.70	83.10	180.00	208.70	82.00	1,29,95,697
2017BSE close	181.15	+32.0%	207.75	132.15	137.20	215.00	131.55	1,60,81,642
2016BSE close	137.20	−9.6%	186.30	118.00	153.20	190.00	113.10	1,47,67,587
2015BSE close	151.80	−4.8%	188.90	129.40	157.20	199.00	125.80	1,23,19,673
2014BSE close	159.50	+37.3%	224.05	100.75	115.05	237.00	99.00	1,29,09,735
2013BSE close	116.15	−6.3%	160.85	93.80	124.05	166.00	84.00	96,84,545
2012BSE close	124.00	+18.2%	167.55	90.95	108.80	178.80	84.65	27,72,391
2011BSE close	104.95	+82.5%	162.95	51.00	58.90	171.05	47.00	12,96,859
2010BSE close	57.50	+20.9%	82.20	45.30	48.00	85.70	43.65	14,19,362
2009BSE close	47.55	+130.8%	62.70	16.90	21.60	65.20	16.30	5,44,451
2008BSE close	20.60	−68.3%	80.25	18.75	66.15	80.95	18.15	4,61,340
2007BSE close	64.90	–	64.90	24.55	31.05	64.90	24.10	12,62,540

₹ 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	97.58	+0.9%	97.07	120.36	92.48	11,82,682
Sep 2026	96.74	−5.3%	103.00	106.00	95.30	3,58,000
Aug 2026	102.13	−4.2%	106.80	110.09	101.00	4,62,155
Jul 2026	106.66	−11.6%	121.78	124.74	103.51	11,41,859
Jun 2026	120.69	+3.2%	116.94	123.99	104.20	12,84,948
May 2026	116.94	−0.8%	117.01	125.00	111.70	6,30,821
Apr 2026	117.90	+27.2%	98.00	134.80	95.10	11,78,765
Mar 2026	92.71	−21.9%	112.21	117.85	91.91	9,01,599
Feb 2026	118.66	−0.1%	119.35	129.99	114.74	7,39,207
Jan 2026	118.76	−7.6%	127.50	137.00	112.62	6,83,890
Dec 2025	128.55	−0.3%	131.30	131.88	118.67	4,12,242
Nov 2025	128.89	−10.6%	144.40	145.50	125.00	5,59,497
Oct 2025	144.11	−4.3%	150.58	154.00	135.00	10,79,436
Sep 2025	150.58	−8.1%	164.99	182.50	146.01	29,58,191
Aug 2025	163.93	+15.1%	141.51	185.12	133.80	95,98,452
Jul 2025	142.45	−1.4%	145.50	164.90	140.33	35,14,686
Jun 2025	144.54	+2.5%	140.50	151.59	133.63	17,44,718
May 2025	140.95	+1.3%	140.10	150.79	129.51	22,73,534
Apr 2025	139.08	+17.5%	117.25	160.00	108.15	32,92,631
Mar 2025	118.38	+1.9%	115.55	127.87	107.55	5,76,038
Feb 2025	116.18	−15.5%	137.00	144.00	114.85	5,58,622
Jan 2025	137.57	+20.1%	115.60	159.75	96.50	98,88,111
Dec 2024	114.52	−7.5%	124.00	129.95	106.61	11,41,539
Nov 2024	123.75	+2.3%	120.00	124.59	107.00	5,49,032
Oct 2024	120.99	−6.0%	129.99	133.15	110.27	7,66,457
Sep 2024	128.67	−10.1%	145.40	147.70	127.31	6,50,430
Aug 2024	143.08	−0.3%	141.12	146.51	126.40	5,94,705
Jul 2024	143.48	−10.1%	161.99	169.00	135.70	7,91,416
Jun 2024	159.66	+18.0%	138.00	179.65	116.00	45,83,147
May 2024	135.25	−2.2%	138.50	144.00	128.80	10,92,852
Apr 2024	138.25	+15.8%	124.00	154.00	120.05	41,30,881
Mar 2024	119.40	−10.4%	133.00	137.70	114.00	10,46,262
Feb 2024	133.25	−9.8%	149.90	151.20	130.60	19,66,841
Jan 2024	147.75	+12.7%	133.05	162.80	126.10	93,84,627
Dec 2023	131.10	+8.7%	120.75	138.90	114.50	33,81,930
Nov 2023	120.60	+5.6%	114.70	123.15	112.25	9,81,998
Oct 2023	114.25	−4.0%	120.70	127.90	108.05	13,85,829
Sep 2023	119.05	−6.4%	128.25	131.50	114.55	12,40,872
Aug 2023	127.25	+19.4%	107.60	133.50	105.00	43,49,974
Jul 2023	106.55	+3.6%	103.85	120.00	102.60	22,45,103
Jun 2023	102.85	+6.0%	97.45	111.50	97.10	12,69,666
May 2023	97.00	−3.5%	101.40	103.35	94.55	6,49,141
Apr 2023	100.55	+16.9%	86.85	107.65	86.25	6,06,943
Mar 2023	86.00	−11.7%	97.35	99.70	83.80	10,30,646
Feb 2023	97.45	−4.8%	103.30	104.85	94.30	4,99,977
Jan 2023	102.40	−3.5%	107.90	113.00	98.90	7,77,405
Dec 2022	106.10	+2.7%	103.90	112.00	97.55	11,44,596
Nov 2022	103.35	+2.5%	101.30	104.75	93.00	7,25,924
Oct 2022	100.85	−3.4%	104.35	109.30	99.45	3,90,535
Sep 2022	104.35	−5.9%	111.75	121.85	101.95	10,02,373
Aug 2022	110.85	+15.0%	97.25	115.85	96.75	8,42,130
Jul 2022	96.35	−2.0%	98.35	109.70	94.50	4,28,135
Jun 2022	98.35	−4.5%	104.90	104.90	87.00	3,65,965
May 2022	102.95	0.0%	101.60	114.00	93.30	11,90,698
Apr 2022	102.95	+13.4%	90.75	115.00	90.75	16,34,881
Mar 2022	90.75	−9.6%	102.35	104.70	85.10	20,45,933
Feb 2022	100.35	−12.7%	117.40	119.75	93.30	9,08,542
Jan 2022	114.95	−2.5%	118.95	134.00	108.00	11,14,713
Dec 2021	117.95	−1.7%	120.40	125.50	113.10	7,42,470
Nov 2021	120.00	−6.5%	128.70	135.20	116.70	9,02,119
Oct 2021	128.35	−4.9%	134.30	145.00	127.00	12,96,038
Sep 2021	135.00	+1.4%	133.10	145.00	131.15	12,48,238
Aug 2021	133.15	−6.2%	144.50	147.95	126.00	20,56,658
Jul 2021	141.95	−10.3%	159.40	178.20	139.65	60,60,503
Jun 2021	158.30	+6.7%	149.60	167.40	148.50	40,28,366
May 2021	148.40	+0.8%	148.50	157.90	140.00	30,29,262
Apr 2021	147.25	+3.3%	143.70	154.00	137.60	17,29,031
Mar 2021	142.55	−5.8%	151.60	171.80	138.60	37,18,907
Feb 2021	151.40	−3.5%	160.80	161.75	146.00	26,85,183
Jan 2021	156.90	+0.5%	156.75	176.00	154.25	56,11,899
Dec 2020	156.10	+5.3%	147.75	172.80	144.50	54,17,237
Nov 2020	148.20	+5.4%	141.25	153.00	125.25	33,49,765
Oct 2020	140.55	−6.0%	151.00	174.70	138.55	57,47,316
Sep 2020	149.50	−9.5%	167.70	176.90	145.65	19,35,075
Aug 2020	165.25	+3.4%	160.95	184.40	155.55	50,47,980
Jul 2020	159.85	+14.8%	142.80	194.50	137.50	98,18,931
Jun 2020	139.25	+5.4%	135.00	150.80	127.55	45,22,874
May 2020	132.10	+30.3%	101.00	142.45	96.55	53,42,226
Apr 2020	101.40	+36.4%	75.25	112.00	75.00	12,57,994
Mar 2020	74.35	−40.3%	131.95	131.95	70.80	10,98,504
Feb 2020BSE close	124.55	−13.9%	146.00	166.00	123.50	11,63,568
Jan 2020BSE close	144.65	+46.8%	102.40	151.80	97.00	15,13,338
Dec 2019BSE close	98.55	−8.9%	105.80	108.00	93.10	2,48,265
Nov 2019BSE close	108.20	+11.5%	99.00	109.75	89.70	3,78,653
Oct 2019BSE close	97.00	+9.7%	89.60	101.60	76.05	4,18,536
Sep 2019BSE close	88.40	−3.9%	91.95	96.45	86.80	3,16,460
Aug 2019BSE close	92.00	−0.3%	93.50	102.70	83.50	2,06,923
Jul 2019BSE close	92.25	−12.4%	108.80	125.65	87.10	4,56,613
Jun 2019BSE close	105.30	−8.6%	113.65	117.50	100.00	2,36,862
May 2019BSE close	115.25	−5.3%	124.40	124.40	100.10	2,88,757
Apr 2019BSE close	121.70	+7.0%	113.00	123.00	111.05	2,84,410
Mar 2019BSE close	113.70	+22.4%	95.00	121.90	95.00	4,92,132
Feb 2019BSE close	92.90	−17.5%	114.00	115.60	91.00	2,18,787
Jan 2019BSE close	112.60	+8.9%	104.80	116.80	96.05	3,98,231
Dec 2018BSE close	103.40	+18.1%	89.70	108.95	87.00	3,94,409
Nov 2018BSE close	87.55	−7.6%	95.80	95.80	85.25	2,62,829
Oct 2018BSE close	94.70	+4.0%	91.05	98.65	82.00	3,64,671
Sep 2018BSE close	91.05	−19.9%	114.00	117.00	89.00	4,03,571
Aug 2018BSE close	113.70	−13.9%	127.05	127.05	111.75	8,37,651
Jul 2018BSE close	132.00	+3.9%	127.00	148.75	122.95	6,49,470
Jun 2018BSE close	127.05	−10.2%	143.00	143.00	121.50	5,18,617
May 2018BSE close	141.45	−5.9%	150.05	152.00	135.00	9,91,721
Apr 2018BSE close	150.35	+16.6%	129.00	152.50	129.00	19,76,288
Mar 2018BSE close	128.90	−18.2%	156.15	159.00	128.00	14,14,997
Feb 2018BSE close	157.50	−17.1%	192.50	192.95	151.00	11,40,652
Jan 2018BSE close	189.95	+4.9%	180.00	208.70	175.05	40,40,821
Dec 2017BSE close	181.15	+3.7%	176.95	186.00	160.95	16,32,355
Nov 2017BSE close	174.75	−2.1%	178.00	188.00	161.20	12,19,153
Oct 2017BSE close	178.50	+6.0%	172.00	185.00	165.90	9,53,387
Sep 2017BSE close	168.45	−7.7%	181.00	192.40	163.25	7,62,299
Aug 2017BSE close	182.45	−6.3%	196.00	196.90	166.00	6,44,143
Jul 2017BSE close	194.80	+5.1%	185.05	215.00	185.05	17,85,886
Jun 2017BSE close	185.40	+13.2%	163.20	205.00	161.50	25,98,349
May 2017BSE close	163.85	−4.2%	168.05	177.00	156.10	13,56,812
Apr 2017BSE close	170.95	+18.4%	145.20	175.75	144.00	20,60,687
Mar 2017BSE close	144.35	+0.9%	143.05	155.95	131.55	13,26,758
Feb 2017BSE close	143.00	−5.2%	158.00	164.00	139.80	11,09,276
Jan 2017BSE close	150.80	+9.9%	137.20	154.90	135.60	6,32,537
Dec 2016BSE close	137.20	−3.0%	141.55	143.95	122.00	7,63,206
Nov 2016BSE close	141.45	−12.4%	162.70	164.90	131.50	6,97,703
Oct 2016BSE close	161.50	+10.7%	146.50	186.80	144.45	30,59,682
Sep 2016BSE close	145.95	−10.4%	161.00	178.00	135.10	13,38,807
Aug 2016BSE close	162.95	−6.8%	178.00	179.00	152.95	9,64,473
Jul 2016BSE close	174.90	−5.4%	187.75	190.00	165.35	7,21,920
Jun 2016BSE close	184.85	+26.3%	146.90	188.50	145.70	17,28,798
May 2016BSE close	146.35	+0.5%	144.20	152.00	140.00	7,49,438
Apr 2016BSE close	145.60	+20.3%	122.80	154.50	120.20	13,27,913
Mar 2016BSE close	121.00	−3.5%	126.00	133.00	113.10	9,18,769
Feb 2016BSE close	125.40	−4.6%	145.00	147.20	116.50	12,76,709
Jan 2016BSE close	131.50	−13.4%	153.20	166.50	120.20	12,20,169
Dec 2015BSE close	151.80	+6.2%	145.70	160.00	139.50	20,75,129
Nov 2015BSE close	142.90	−9.6%	158.30	160.00	140.20	3,61,815
Oct 2015BSE close	158.10	+16.0%	138.40	179.00	135.20	10,41,189
Sep 2015BSE close	136.30	−0.8%	136.00	145.50	125.80	2,29,641
Aug 2015BSE close	137.40	−23.3%	179.20	183.00	126.30	6,15,076
Jul 2015BSE close	179.10	+17.8%	156.00	199.00	154.20	28,41,380
Jun 2015BSE close	152.10	+4.5%	146.00	162.80	128.00	4,15,178
May 2015BSE close	145.60	−4.1%	150.00	153.80	134.00	3,08,115
Apr 2015BSE close	151.80	−6.1%	167.00	174.80	140.00	4,97,237
Mar 2015BSE close	161.70	+14.5%	144.60	178.00	132.50	28,90,910
Feb 2015BSE close	141.20	−7.9%	153.00	156.80	132.00	5,18,724
Jan 2015BSE close	153.30	−3.9%	157.20	182.00	149.00	5,25,279
Dec 2014BSE close	159.50	+0.4%	159.00	168.00	140.00	8,72,542
Nov 2014BSE close	158.85	−4.0%	166.00	181.30	142.00	7,64,579
Oct 2014BSE close	165.40	−13.2%	189.05	193.45	162.10	4,93,031
Sep 2014BSE close	190.45	+0.6%	194.00	237.00	180.00	13,49,126
Aug 2014BSE close	189.25	−3.3%	192.00	203.05	168.55	7,05,292
Jul 2014BSE close	195.65	−4.7%	209.75	226.80	177.10	9,42,529
Jun 2014BSE close	205.35	+38.3%	151.50	224.90	148.15	24,34,276
May 2014BSE close	148.50	+29.3%	116.00	165.90	108.00	33,50,966
Apr 2014BSE close	114.85	+11.9%	111.00	132.30	101.00	9,82,204
Mar 2014BSE close	102.65	−4.5%	109.00	112.00	99.00	3,14,905
Feb 2014BSE close	107.50	−3.4%	109.60	115.00	101.55	1,53,795
Jan 2014BSE close	111.30	−4.2%	115.05	143.00	108.90	5,46,490
Dec 2013BSE close	116.15	+16.2%	100.00	126.10	95.00	12,54,582
Nov 2013BSE close	100.00	−8.6%	106.60	123.45	91.55	2,97,989
Oct 2013BSE close	109.35	+5.1%	105.00	120.00	100.00	1,28,602
Sep 2013BSE close	104.05	−3.5%	104.05	110.00	100.00	1,24,831
Aug 2013BSE close	107.85	−8.5%	118.50	119.80	84.00	10,86,904
Jul 2013BSE close	117.90	−2.1%	117.55	127.00	101.00	92,704
Jun 2013BSE close	120.40	−1.4%	121.50	144.35	115.00	4,93,670
May 2013BSE close	122.10	−2.3%	125.50	149.70	112.55	1,74,412
Apr 2013BSE close	125.00	−0.4%	125.50	134.35	122.15	2,30,174
Mar 2013BSE close	125.50	−10.6%	142.25	142.90	120.20	1,79,731
Feb 2013BSE close	140.45	−4.1%	146.05	149.20	136.00	1,37,882
Jan 2013BSE close	146.50	+18.1%	124.05	166.00	122.30	54,83,064
Dec 2012BSE close	124.00	−7.8%	134.40	140.20	118.00	1,84,075
Nov 2012BSE close	134.50	+9.1%	125.00	138.00	120.00	1,42,354
Oct 2012BSE close	123.30	−1.6%	127.00	130.00	116.05	4,94,634
Sep 2012BSE close	125.30	−0.2%	126.00	135.45	112.95	11,23,622
Aug 2012BSE close	125.50	+29.3%	97.00	133.00	91.70	1,95,152
Jul 2012BSE close	97.05	−2.7%	101.00	105.95	84.65	71,098
Jun 2012BSE close	99.70	+1.0%	103.50	112.15	93.90	2,82,102
May 2012BSE close	98.75	−38.5%	121.15	121.15	92.00	90,911
Apr 2012BSE close	160.65	+30.3%	131.00	178.80	115.25	1,01,523
Mar 2012BSE close	123.30	−11.2%	136.00	146.00	114.00	39,059
Feb 2012BSE close	138.80	+10.2%	120.00	174.00	120.00	30,172
Jan 2012BSE close	125.95	+20.0%	108.80	129.00	105.30	17,689
Dec 2011BSE close	104.95	−24.6%	154.70	154.70	88.00	38,481
Nov 2011BSE close	139.25	−1.0%	142.50	165.00	126.10	25,355
Oct 2011BSE close	140.70	+6.8%	128.15	155.55	126.05	24,434
Sep 2011BSE close	131.80	+4.3%	129.00	140.00	112.00	27,739
Aug 2011BSE close	126.35	−9.1%	135.15	149.70	120.50	53,068
Jul 2011BSE close	139.00	−4.1%	144.90	149.90	132.60	42,144
Jun 2011BSE close	145.00	−1.0%	147.00	155.00	128.35	1,18,116
May 2011BSE close	146.50	+5.7%	144.50	152.35	120.00	70,867
Apr 2011BSE close	138.65	+13.1%	122.95	171.05	118.00	2,46,630
Mar 2011BSE close	122.60	+48.6%	85.85	124.65	83.50	2,15,442
Feb 2011BSE close	82.50	+51.1%	57.00	92.25	51.50	4,11,362
Jan 2011BSE close	54.60	−5.0%	58.90	59.80	47.00	23,221
Dec 2010BSE close	57.50	−8.5%	63.50	66.00	51.00	46,131
Nov 2010BSE close	62.85	−20.4%	80.10	83.40	58.00	1,16,448
Oct 2010BSE close	79.00	+14.4%	67.50	85.70	67.15	2,02,265
Sep 2010BSE close	69.05	+0.7%	70.50	77.70	66.50	80,243
Aug 2010BSE close	68.55	+15.7%	55.10	84.00	55.10	2,61,415
Jul 2010BSE close	59.25	−1.7%	59.25	66.90	55.25	1,19,337
Jun 2010BSE close	60.30	+0.6%	60.00	65.15	53.25	62,044
May 2010BSE close	59.95	−6.3%	65.70	69.00	55.00	42,732
Apr 2010BSE close	64.00	+23.2%	51.00	82.00	51.00	2,10,983
Mar 2010BSE close	51.95	+14.4%	47.70	54.65	44.10	56,275
Feb 2010BSE close	45.40	−8.3%	50.95	52.90	43.65	30,709
Jan 2010BSE close	49.50	+4.1%	48.00	68.00	46.45	1,90,780
Dec 2009BSE close	47.55	+5.5%	48.00	56.20	44.50	58,583
Nov 2009BSE close	45.05	−9.4%	47.25	53.05	44.90	26,571
Oct 2009BSE close	49.70	−7.6%	52.40	56.15	45.60	43,590
Sep 2009BSE close	53.80	+3.4%	53.90	65.20	44.50	1,17,123
Aug 2009BSE close	52.05	−6.9%	50.85	59.70	47.55	39,352
Jul 2009BSE close	55.90	+39.8%	38.95	57.80	37.10	1,06,555
Jun 2009BSE close	40.00	+66.0%	25.30	41.85	25.30	1,12,756
May 2009BSE close	24.10	+41.8%	17.00	25.90	16.30	6,680
Apr 2009BSE close	17.00	−18.1%	21.00	23.10	17.00	10,122
Mar 2009BSE close	20.75	−7.4%	22.60	25.95	17.30	10,966
Feb 2009BSE close	22.40	−3.0%	22.00	22.70	19.00	8,936
Jan 2009BSE close	23.10	+12.1%	21.60	24.95	20.70	3,217
Dec 2008BSE close	20.60	−10.2%	22.00	24.50	18.15	28,149
Nov 2008BSE close	22.95	+8.0%	22.30	24.90	20.55	7,210
Oct 2008BSE close	21.25	−24.0%	27.00	28.95	21.25	7,525
Sep 2008BSE close	27.95	−3.6%	30.00	33.50	27.00	28,239
Aug 2008BSE close	29.00	+7.0%	24.20	33.85	22.05	20,089
Jul 2008BSE close	27.10	−10.4%	29.10	32.75	22.20	25,834
Jun 2008BSE close	30.25	−19.2%	39.00	39.00	28.05	29,595
May 2008BSE close	37.45	−3.9%	39.00	39.00	30.35	22,123
Apr 2008BSE close	38.95	−2.1%	39.00	47.25	37.20	21,729
Mar 2008BSE close	39.80	−25.2%	53.20	53.20	35.05	33,157
Feb 2008BSE close	53.20	−20.7%	65.80	65.80	53.20	52,602
Jan 2008BSE close	67.10	+3.4%	66.15	80.95	66.15	1,85,088
Dec 2007BSE close	64.90	+44.4%	45.80	64.90	45.80	57,121
Nov 2007BSE close	44.95	+16.8%	38.00	44.95	36.05	99,398
Oct 2007BSE close	38.50	−13.9%	45.40	45.40	38.50	1,00,556
Sep 2007BSE close	44.70	+6.8%	42.65	50.25	42.65	1,26,904
Aug 2007BSE close	41.85	−11.5%	47.90	48.20	40.00	94,985
Jul 2007BSE close	47.30	+10.8%	43.55	49.65	39.80	2,87,900
Jun 2007BSE close	42.70	+39.1%	31.30	42.70	31.30	64,757
May 2007BSE close	30.70	0.0%	30.90	32.60	27.05	59,076
Apr 2007BSE close	30.70	+12.9%	26.70	30.70	26.15	27,667
Mar 2007BSE close	27.20	−23.2%	36.10	37.50	27.00	50,104
Feb 2007BSE close	35.40	+23.8%	29.15	35.40	29.15	1,76,353
Jan 2007BSE close	28.60	–	31.05	31.05	24.10	1,17,719

₹ 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	98.90	99.60	95.00	97.58	97.46	26,813	41.7%
27 Oct 2026	97.00	98.90	96.51	96.72	97.29	11,034	63.9%
26 Oct 2026	95.80	97.49	92.48	96.93	95.07	18,748	59.4%
23 Oct 2026	98.69	98.81	93.69	94.19	95.19	43,698	67.3%
22 Oct 2026	100.36	102.00	96.55	97.10	98.49	51,992	67.6%
21 Oct 2026	106.00	107.09	99.80	100.35	101.57	37,317	74.0%
19 Oct 2026	107.50	107.50	103.35	105.55	105.27	61,534	50.7%
16 Oct 2026	109.05	120.36	106.11	106.95	113.10	7,96,980	19.4%
15 Oct 2026	102.00	102.00	97.23	100.30	99.28	38,990	55.3%
14 Oct 2026	97.61	101.38	97.61	99.36	98.96	15,890	59.1%
13 Oct 2026	99.15	99.44	97.21	98.03	98.20	8,635	64.3%
12 Oct 2026	99.35	99.35	97.17	98.13	98.55	5,916	59.5%
9 Oct 2026	99.19	99.59	97.00	97.86	98.07	12,752	77.4%
8 Oct 2026	97.00	99.79	96.50	98.16	97.84	15,501	85.4%
7 Oct 2026	98.97	99.80	96.61	98.37	98.96	7,692	61.6%
6 Oct 2026	96.75	99.80	95.18	98.97	98.17	10,718	71.3%
5 Oct 2026	96.30	98.00	96.30	96.75	96.88	5,017	65.8%
1 Oct 2026	97.07	97.90	95.00	96.30	96.62	13,455	91.4%
30 Sep 2026	97.01	98.48	96.30	96.74	97.06	10,903	63.1%
29 Sep 2026	98.90	98.90	95.30	96.78	96.63	12,834	67.7%
28 Sep 2026	99.00	100.87	96.80	97.06	97.46	23,079	74.1%
25 Sep 2026	99.98	100.70	97.15	99.02	99.27	23,032	65.4%

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
2 May 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.