Medicamen Biotech share price history

NSE: MEDICAMEQBSE: 531146Pharmaceuticals & BiotechnologySmall Cap

Medicamen Biotech Limited · Face value ₹10 · Listed Oct 1995 on BSE, Oct 2021 on NSE

₹254.25₹9.55 (3.62%)BSE ₹254.70

Share price at the NSE close on 28 Oct 2026. Previous close ₹263.80.

28 Oct: open ₹263.00, high ₹265.40, low ₹252.15

52-week range of traded prices to 28 Oct 2026

₹212.40Low, 29 Jun 2026₹447.65High, 25 Nov 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹358 Cr1,991st largest listed
P/E: Earlier quarters restated in the year
P/B: 1.30
Dividend yield: 0.39%
ROCE: 3.7%
Debt to equity: 0.17
Volume, NSE: 15,399

Medicamen Biotech share price by year, month and day

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

Medicamen Biotech's share price is on record from 2 Jan 2007, when it closed at ₹19.20, to 28 Oct 2026. Its highest close was ₹1,201.40 on 1 Sep 2022 and its lowest ₹4.85 on 12 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 far	254.25	−30.3%	400.20	219.88	368.35	406.60	212.40	73,95,136
2025	364.65	−28.8%	551.95	295.35	508.75	560.70	292.95	86,21,304
2024	512.45	−15.0%	604.55	369.35	609.15	630.00	355.45	1,32,14,870
2023	603.15	−27.4%	866.70	555.90	848.00	888.00	552.00	42,27,743
2022	830.50	−6.4%	1,201.40	567.85	898.90	1,225.00	557.20	53,99,802
2021BSE close	887.60	+86.6%	988.70	435.10	480.00	1,019.80	425.00	42,22,785
2020BSE close	475.75	+39.3%	506.30	171.65	337.75	525.00	153.10	15,65,668
2019BSE close	341.50	−21.2%	548.65	299.80	443.40	555.95	284.00	9,25,341
2018BSE close	433.40	−30.2%	749.10	401.15	633.00	784.40	389.90	21,77,412
2017BSE close	620.80	+115.5%	668.10	309.20	306.00	681.95	291.00	31,11,544
2016BSE close	288.05	+369.1%	341.90	38.85	64.45	367.10	38.65	51,67,647
2015BSE close	61.40	+309.1%	61.40	11.06	15.05	61.40	10.00	38,30,618
2014BSE close	15.01	+134.5%	19.00	6.72	6.72	19.25	6.72	4,41,262
2013BSE close	6.40	−45.2%	13.42	4.85	12.00	14.39	4.75	3,62,441
2012BSE close	11.68	−15.7%	17.85	10.59	13.25	18.65	10.00	6,13,666
2011BSE close	13.85	−48.8%	36.30	12.55	27.80	38.10	11.95	23,69,019
2010BSE close	27.05	+1.1%	34.45	21.50	25.25	37.90	21.10	45,69,830
2009BSE close	26.75	+235.6%	27.20	7.30	8.24	28.35	7.14	17,90,414
2008BSE close	7.97	−67.7%	25.65	6.88	25.00	26.80	6.75	9,97,553
2007BSE close	24.70	–	27.25	14.35	18.35	29.00	14.00	25,63,846

₹ 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	254.25	−21.0%	316.00	323.00	251.80	3,08,727
Sep 2026	321.75	+23.1%	263.90	363.90	258.00	20,95,536
Aug 2026	261.47	+11.5%	238.00	265.00	215.00	5,89,993
Jul 2026	234.55	−6.3%	252.50	268.90	230.10	4,65,687
Jun 2026	250.20	−7.9%	262.25	280.90	212.40	8,69,465
May 2026	271.55	+6.7%	258.65	300.80	253.55	4,89,720
Apr 2026	254.53	+14.0%	249.90	273.00	222.20	6,81,341
Mar 2026	223.30	−25.9%	289.00	309.75	216.95	8,43,791
Feb 2026	301.20	−12.0%	343.90	377.00	288.15	4,68,750
Jan 2026	342.10	−6.2%	368.35	406.60	340.10	5,82,126
Dec 2025	364.65	−11.4%	415.50	424.10	356.60	5,83,246
Nov 2025	411.60	+9.4%	377.50	447.65	374.20	13,66,399
Oct 2025	376.35	+27.4%	296.55	377.90	294.70	6,99,473
Sep 2025	295.35	−14.5%	349.00	363.50	292.95	5,02,132
Aug 2025	345.25	−11.4%	389.00	391.00	341.70	2,96,705
Jul 2025	389.55	−6.4%	416.50	420.00	377.05	6,72,625
Jun 2025	416.35	−2.8%	421.00	448.80	388.00	6,82,616
May 2025	428.20	+0.3%	425.45	457.15	404.35	4,17,542
Apr 2025	426.85	−11.1%	472.00	544.00	424.50	9,96,566
Mar 2025	480.00	−6.0%	510.85	522.45	398.00	13,42,658
Feb 2025	510.55	+11.4%	458.00	560.70	418.15	6,84,608
Jan 2025	458.40	−10.5%	508.75	538.25	430.10	3,76,734
Dec 2024	512.45	+15.6%	440.00	630.00	440.00	21,91,557
Nov 2024	443.45	−17.3%	539.45	555.00	430.00	6,03,380
Oct 2024	536.25	−5.6%	570.40	601.00	473.40	16,27,976
Sep 2024	568.30	+37.0%	417.00	592.00	401.40	29,41,120
Aug 2024	414.85	−4.4%	435.00	441.95	375.05	3,66,411
Jul 2024	434.00	−4.5%	469.40	535.00	430.00	8,04,599
Jun 2024	454.65	−9.1%	505.00	519.90	428.00	5,11,600
May 2024	500.15	−13.7%	550.00	585.00	475.00	3,95,540
Apr 2024	579.60	+51.0%	385.80	628.40	385.80	12,35,483
Mar 2024	383.90	−21.1%	491.50	507.00	355.45	13,78,064
Feb 2024	486.70	−9.9%	542.60	582.00	470.05	7,39,146
Jan 2024	539.95	−10.5%	609.15	618.85	530.20	4,19,994
Dec 2023	603.15	−4.9%	639.25	644.95	552.00	5,58,465
Nov 2023	634.05	−2.1%	648.60	689.55	624.55	2,22,848
Oct 2023	647.70	−1.2%	656.90	729.60	560.25	8,86,132
Sep 2023	655.60	−11.4%	738.25	745.55	646.10	2,00,611
Aug 2023	740.30	−7.9%	811.15	845.00	682.20	4,18,645
Jul 2023	803.90	+6.9%	763.15	845.00	708.05	5,00,359
Jun 2023	751.95	+10.2%	694.00	774.00	652.20	2,86,923
May 2023	682.20	−4.3%	711.10	739.00	644.15	2,77,393
Apr 2023	712.60	+8.1%	658.90	776.00	658.90	1,71,821
Mar 2023	658.90	+8.1%	619.85	713.90	598.05	3,81,120
Feb 2023	609.75	−16.8%	761.50	786.45	599.95	1,68,530
Jan 2023	733.10	−11.7%	848.00	888.00	717.00	1,54,896
Dec 2022	830.50	−3.6%	872.95	902.50	773.40	1,67,674
Nov 2022	861.60	+1.8%	855.00	944.50	805.40	2,51,806
Oct 2022	846.65	−17.4%	1,042.90	1,078.00	796.25	2,79,401
Sep 2022	1,025.55	−12.9%	1,161.00	1,225.00	960.00	6,30,947
Aug 2022	1,177.05	+50.5%	789.90	1,213.75	671.55	13,67,349
Jul 2022	782.10	+16.8%	669.45	806.80	650.10	3,47,258
Jun 2022	669.45	+2.7%	659.05	729.00	557.20	2,55,204
May 2022	652.15	−3.1%	678.00	812.70	574.55	4,58,485
Apr 2022	672.95	+5.0%	648.05	865.90	641.05	5,41,256
Mar 2022	640.85	−3.3%	669.00	704.05	594.00	2,65,642
Feb 2022	662.40	−18.0%	820.00	898.70	585.00	3,09,975
Jan 2022	808.00	−9.0%	898.90	1,005.00	767.00	5,24,805
Dec 2021	887.60	+51.5%	597.60	1,019.80	581.10	18,58,808
Nov 2021	585.85	+3.9%	540.00	738.00	540.00	2,98,169
Oct 2021BSE close	563.95	−2.9%	580.05	621.95	495.55	1,89,698
Sep 2021BSE close	580.70	−10.0%	650.00	669.00	578.00	1,38,426
Aug 2021BSE close	645.30	+8.2%	590.00	772.00	569.00	3,31,199
Jul 2021BSE close	596.30	+16.8%	510.95	650.00	505.00	2,22,806
Jun 2021BSE close	510.60	−7.7%	555.05	570.00	505.00	1,24,073
May 2021BSE close	553.25	+11.6%	504.85	620.00	460.00	1,40,310
Apr 2021BSE close	495.65	−7.2%	525.00	573.90	480.05	78,129
Mar 2021BSE close	534.00	−13.0%	629.00	665.00	497.00	2,94,303
Feb 2021BSE close	613.75	+36.1%	451.15	627.00	442.30	4,21,170
Jan 2021BSE close	451.10	−5.2%	480.00	490.00	425.00	1,25,694
Dec 2020BSE close	475.75	+16.6%	400.10	519.00	355.00	3,22,179
Nov 2020BSE close	408.10	+3.4%	391.00	440.00	360.00	1,13,464
Oct 2020BSE close	394.85	−2.1%	405.95	424.95	380.05	73,209
Sep 2020BSE close	403.45	+2.2%	390.10	435.95	376.00	1,23,126
Aug 2020BSE close	394.60	−12.9%	475.00	525.00	390.00	2,10,171
Jul 2020BSE close	452.80	+62.5%	280.00	481.00	265.00	2,57,584
Jun 2020BSE close	278.60	+17.7%	235.05	315.00	226.15	83,518
May 2020BSE close	236.70	−9.3%	250.00	282.95	213.55	45,681
Apr 2020BSE close	260.95	+44.4%	178.95	315.95	177.10	69,167
Mar 2020BSE close	180.70	−39.6%	318.00	318.00	153.10	86,469
Feb 2020BSE close	298.95	−7.4%	316.20	380.00	292.00	72,864
Jan 2020BSE close	322.95	−5.4%	337.75	355.00	302.00	1,08,236
Dec 2019BSE close	341.50	+11.3%	320.00	374.95	284.00	1,09,488
Nov 2019BSE close	306.90	−12.4%	349.00	368.00	297.75	67,826
Oct 2019BSE close	350.35	−9.2%	398.00	398.00	306.00	49,774
Sep 2019BSE close	385.85	+12.5%	359.95	424.95	325.25	53,083
Aug 2019BSE close	343.00	−14.6%	395.05	418.00	331.00	61,085
Jul 2019BSE close	401.85	−5.0%	420.05	446.55	390.00	38,128
Jun 2019BSE close	422.90	−13.6%	489.65	494.00	414.00	69,011
May 2019BSE close	489.65	−4.7%	502.15	525.00	465.00	1,35,938
Apr 2019BSE close	513.90	+6.0%	487.80	555.95	470.00	1,12,807
Mar 2019BSE close	484.90	+19.7%	414.40	502.90	403.00	1,11,991
Feb 2019BSE close	405.25	−1.7%	410.50	448.95	395.50	66,750
Jan 2019BSE close	412.35	−4.9%	443.40	455.00	400.05	49,460
Dec 2018BSE close	433.40	−5.7%	467.90	473.00	389.90	59,130
Nov 2018BSE close	459.60	+2.6%	447.90	530.00	413.00	1,08,393
Oct 2018BSE close	448.05	−3.0%	468.70	480.00	406.00	1,58,107
Sep 2018BSE close	461.95	−13.8%	570.95	586.95	447.00	1,12,583
Aug 2018BSE close	536.10	+5.7%	510.00	545.15	476.05	1,63,329
Jul 2018BSE close	507.40	+6.3%	510.00	538.00	460.00	1,25,863
Jun 2018BSE close	477.40	−20.0%	594.00	598.00	440.00	2,51,694
May 2018BSE close	596.75	−11.7%	709.00	709.00	575.00	1,68,943
Apr 2018BSE close	675.85	+13.4%	640.00	702.00	595.00	1,95,195
Mar 2018BSE close	595.85	−14.8%	706.00	764.50	582.35	2,24,307
Feb 2018BSE close	699.45	−0.6%	700.00	740.00	560.00	2,70,787
Jan 2018BSE close	703.80	+13.4%	633.00	784.40	616.10	3,39,081
Dec 2017BSE close	620.80	−0.8%	658.95	658.95	587.00	2,35,153
Nov 2017BSE close	625.75	+5.5%	575.00	681.95	575.00	2,74,845
Oct 2017BSE close	593.30	+1.1%	580.00	620.00	570.00	1,14,617
Sep 2017BSE close	586.85	+3.0%	569.00	638.00	562.00	1,80,463
Aug 2017BSE close	569.75	−11.0%	649.95	649.95	497.00	2,86,114
Jul 2017BSE close	640.15	+11.2%	580.00	668.95	550.00	2,22,344
Jun 2017BSE close	575.45	+7.0%	538.00	589.90	520.50	2,16,768
May 2017BSE close	537.85	+7.1%	501.00	580.00	480.00	2,31,311
Apr 2017BSE close	502.40	−3.3%	524.00	565.00	480.00	3,68,505
Mar 2017BSE close	519.45	+5.9%	524.00	528.75	450.10	3,38,384
Feb 2017BSE close	490.55	+42.0%	342.00	494.00	338.00	3,25,272
Jan 2017BSE close	345.45	+19.9%	306.00	370.00	291.00	3,17,768
Dec 2016BSE close	288.05	+7.9%	272.00	288.05	215.00	1,55,306
Nov 2016BSE close	266.85	−5.5%	310.60	367.10	198.70	8,99,894
Oct 2016BSE close	282.40	+60.0%	211.80	282.40	211.80	3,51,765
Sep 2016BSE close	176.50	0.0%	176.50	176.50	176.50	47,863
Aug 2016BSE close	176.50	+66.7%	105.90	176.50	105.90	6,48,123
Jul 2016BSE close	105.90	0.0%	103.80	105.90	96.50	2,22,190
Jun 2016BSE close	105.90	+30.7%	85.00	105.90	83.00	4,11,815
May 2016BSE close	81.00	−4.0%	88.60	97.40	70.75	3,80,207
Apr 2016BSE close	84.40	+51.9%	61.10	84.40	61.10	3,43,034
Mar 2016BSE close	55.55	+29.9%	44.85	55.55	41.65	4,06,610
Feb 2016BSE close	42.75	−36.9%	69.90	69.90	38.65	4,01,826
Jan 2016BSE close	67.75	+10.3%	64.45	79.80	55.00	8,99,014
Dec 2015BSE close	61.40	+29.9%	49.60	61.40	41.95	9,47,436
Nov 2015BSE close	47.25	+30.0%	36.40	47.25	33.50	5,30,013
Oct 2015BSE close	36.35	+3.0%	35.00	37.80	34.85	4,40,344
Sep 2015BSE close	35.30	+96.1%	18.00	37.25	16.45	10,33,691
Aug 2015BSE close	18.00	+6.2%	16.00	24.00	16.00	1,83,689
Jul 2015BSE close	16.95	+9.7%	16.00	21.10	15.75	79,337
Jun 2015BSE close	15.45	−39.5%	24.65	26.35	15.00	54,421
May 2015BSE close	25.55	+64.8%	14.50	26.10	12.80	3,34,120
Apr 2015BSE close	15.50	+7.1%	13.65	18.00	12.75	64,858
Mar 2015BSE close	14.47	+19.1%	12.00	16.25	10.00	76,242
Feb 2015BSE close	12.15	−26.1%	16.25	16.25	12.15	30,757
Jan 2015BSE close	16.45	+9.6%	15.05	17.45	15.05	55,710
Dec 2014BSE close	15.01	+4.2%	14.45	16.50	12.51	28,189
Nov 2014BSE close	14.41	−1.8%	14.72	18.00	12.00	30,067
Oct 2014BSE close	14.68	+3.4%	12.81	16.45	12.17	3,763
Sep 2014BSE close	14.20	+9.2%	13.85	19.25	11.70	1,86,040
Aug 2014BSE close	13.00	−7.8%	14.00	14.90	11.16	23,912
Jul 2014BSE close	14.10	+45.2%	10.17	14.90	9.92	47,639
Jun 2014BSE close	9.71	−2.6%	10.46	12.14	8.99	36,117
May 2014BSE close	9.97	+9.9%	8.62	11.29	7.60	31,102
Apr 2014BSE close	9.07	−22.8%	11.17	11.17	9.06	904
Mar 2014BSE close	11.75	+8.8%	11.34	11.75	10.78	13,706
Feb 2014BSE close	10.80	+42.7%	7.80	10.85	7.42	8,724
Jan 2014BSE close	7.57	+18.3%	6.72	10.40	6.72	31,099
Dec 2013BSE close	6.40	−37.6%	9.75	9.75	6.40	8,908
Nov 2013BSE close	10.26	−14.4%	11.40	11.94	10.26	336
Oct 2013BSE close	11.99	+9.7%	10.39	11.99	9.88	519
Sep 2013BSE close	10.93	+51.0%	7.00	10.93	7.00	1,320
Aug 2013BSE close	7.24	+36.1%	5.06	7.24	4.75	5,157
Jul 2013BSE close	5.32	−29.2%	7.88	8.12	5.07	25,565
Jun 2013BSE close	7.51	−1.8%	7.94	8.31	7.51	1,852
May 2013BSE close	7.65	+27.3%	5.50	9.77	5.50	2,075
Apr 2013BSE close	6.01	−25.9%	9.53	9.60	6.01	18,300
Mar 2013BSE close	8.11	−18.9%	9.95	10.80	6.53	1,23,561
Feb 2013BSE close	10.00	−19.2%	12.00	12.95	9.12	58,456
Jan 2013BSE close	12.38	+6.0%	12.00	14.39	11.60	1,16,392
Dec 2012BSE close	11.68	−9.6%	13.40	13.40	11.50	24,291
Nov 2012BSE close	12.92	+4.6%	12.25	14.19	11.70	43,283
Oct 2012BSE close	12.35	−12.8%	14.05	14.25	12.35	25,034
Sep 2012BSE close	14.17	+10.7%	12.80	14.74	12.01	25,452
Aug 2012BSE close	12.80	−18.5%	15.60	16.00	12.60	2,702
Jul 2012BSE close	15.70	+14.2%	14.75	18.60	13.80	29,505
Jun 2012BSE close	13.75	+11.8%	11.51	15.90	11.50	36,061
May 2012BSE close	12.30	−8.8%	12.50	13.97	10.92	44,562
Apr 2012BSE close	13.49	+1.4%	14.90	15.77	12.10	43,653
Mar 2012BSE close	13.30	−3.6%	13.95	14.60	10.00	1,66,233
Feb 2012BSE close	13.80	−18.8%	17.80	18.65	13.45	1,16,001
Jan 2012BSE close	16.99	+22.7%	13.25	17.83	13.16	56,889
Dec 2011BSE close	13.85	−19.0%	17.95	19.70	11.95	1,53,580
Nov 2011BSE close	17.10	−35.8%	25.35	25.35	14.05	4,06,899
Oct 2011BSE close	26.65	+1.1%	26.00	38.10	24.50	7,89,257
Sep 2011BSE close	26.35	+46.4%	17.00	28.90	16.10	5,48,218
Aug 2011BSE close	18.00	−18.2%	22.90	24.00	15.55	72,316
Jul 2011BSE close	22.00	+2.8%	20.70	25.40	20.20	73,107
Jun 2011BSE close	21.40	−11.9%	24.10	25.90	20.55	46,104
May 2011BSE close	24.30	−10.0%	26.15	27.40	23.35	47,582
Apr 2011BSE close	27.00	+10.2%	24.95	28.90	24.45	46,577
Mar 2011BSE close	24.50	−9.3%	26.00	27.40	23.90	83,130
Feb 2011BSE close	27.00	+4.0%	27.85	27.85	21.05	60,766
Jan 2011BSE close	25.95	−4.1%	27.80	28.40	24.30	41,483
Dec 2010BSE close	27.05	−0.6%	26.95	30.00	24.15	1,14,152
Nov 2010BSE close	27.20	−3.0%	32.55	33.50	24.00	2,91,455
Oct 2010BSE close	28.05	−1.6%	28.70	30.20	23.10	3,10,441
Sep 2010BSE close	28.50	−2.1%	30.65	31.75	27.00	1,71,489
Aug 2010BSE close	29.10	−2.5%	32.70	37.00	28.60	4,08,919
Jul 2010BSE close	29.85	+0.8%	24.00	33.95	23.70	4,91,648
Jun 2010BSE close	29.60	+9.6%	30.00	31.70	25.30	1,66,342
May 2010BSE close	27.00	−13.0%	30.20	31.40	24.00	1,94,765
Apr 2010BSE close	31.05	+24.4%	25.70	37.90	22.50	9,06,254
Mar 2010BSE close	24.95	−23.1%	32.95	34.20	21.10	5,56,956
Feb 2010BSE close	32.45	+4.2%	31.65	35.00	28.00	3,52,160
Jan 2010BSE close	31.15	+16.4%	25.25	35.80	25.25	6,05,249
Dec 2009BSE close	26.75	+28.0%	23.55	28.35	18.10	4,98,383
Nov 2009BSE close	20.90	+22.9%	17.50	24.90	15.15	2,67,766
Oct 2009BSE close	17.00	−13.9%	19.65	24.00	15.10	1,76,387
Sep 2009BSE close	19.75	+10.0%	18.75	22.50	14.00	3,96,210
Aug 2009BSE close	17.95	+22.0%	16.19	18.95	15.10	1,20,463
Jul 2009BSE close	14.71	−0.6%	14.94	15.73	12.88	32,073
Jun 2009BSE close	14.80	+16.3%	13.36	16.22	13.01	1,12,334
May 2009BSE close	12.73	+27.4%	10.25	12.73	9.00	55,813
Apr 2009BSE close	9.99	−3.4%	9.31	10.70	8.00	22,204
Mar 2009BSE close	10.34	+14.9%	8.90	10.63	7.70	36,564
Feb 2009BSE close	9.00	+23.3%	7.66	9.75	7.66	26,904
Jan 2009BSE close	7.30	−8.4%	8.24	9.32	7.14	45,313
Dec 2008BSE close	7.97	+10.1%	6.91	10.15	6.88	39,637
Nov 2008BSE close	7.24	−12.2%	8.70	9.05	6.75	15,494
Oct 2008BSE close	8.25	−29.1%	12.59	12.59	8.00	1,15,056
Sep 2008BSE close	11.63	−0.6%	11.55	14.15	9.85	37,154
Aug 2008BSE close	11.70	−10.0%	12.31	14.50	11.50	16,932
Jul 2008BSE close	13.00	+0.9%	11.12	14.39	10.55	40,690
Jun 2008BSE close	12.89	−13.2%	14.05	15.43	11.62	35,144
May 2008BSE close	14.85	−1.0%	15.00	16.50	13.31	32,568
Apr 2008BSE close	15.00	+11.4%	12.95	16.64	11.26	66,187
Mar 2008BSE close	13.46	−2.5%	13.70	14.30	10.41	1,02,808
Feb 2008BSE close	13.80	−14.6%	15.35	17.50	12.45	67,344
Jan 2008BSE close	16.15	−34.6%	25.00	26.80	14.10	4,28,539
Dec 2007BSE close	24.70	+52.9%	15.80	25.70	15.80	6,17,132
Nov 2007BSE close	16.15	+5.2%	14.50	19.40	14.00	1,46,261
Oct 2007BSE close	15.35	−11.5%	16.90	18.35	14.00	1,22,966
Sep 2007BSE close	17.35	−0.9%	18.00	19.90	16.75	2,10,306
Aug 2007BSE close	17.50	+5.4%	17.30	19.95	15.00	2,07,266
Jul 2007BSE close	16.60	−3.5%	17.30	19.90	15.50	64,667
Jun 2007BSE close	17.20	+1.2%	17.00	20.00	15.85	73,443
May 2007BSE close	17.00	−5.6%	18.15	19.95	15.95	99,062
Apr 2007BSE close	18.00	+11.5%	16.50	21.00	16.00	69,891
Mar 2007BSE close	16.15	−12.9%	18.25	20.00	14.55	80,106
Feb 2007BSE close	18.55	−28.4%	27.00	29.00	16.00	3,08,480
Jan 2007BSE close	25.90	–	18.35	26.90	18.10	5,64,266

₹ 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	263.00	265.40	252.15	254.25	258.32	15,399
27 Oct 2026	263.50	269.40	260.50	263.80	266.17	7,127
26 Oct 2026	262.00	265.00	251.80	263.00	260.30	12,531
23 Oct 2026	265.15	265.15	251.90	253.35	255.29	20,122
22 Oct 2026	262.00	271.85	259.40	265.15	265.76	9,869
21 Oct 2026	272.00	272.90	259.00	264.55	266.32	25,883
19 Oct 2026	279.95	284.35	270.50	272.00	275.00	36,836
16 Oct 2026	297.00	299.00	280.15	284.45	284.26	24,971
15 Oct 2026	304.75	304.75	293.60	294.60	297.74	8,288
14 Oct 2026	301.90	304.00	293.05	295.85	297.22	5,873
13 Oct 2026	300.00	306.00	290.05	298.55	296.08	11,474
12 Oct 2026	305.00	307.00	297.15	299.45	301.78	6,166
9 Oct 2026	304.00	305.00	298.00	300.85	301.22	11,443
8 Oct 2026	316.70	316.70	297.60	304.70	302.47	28,503
7 Oct 2026	313.00	315.30	304.00	313.25	309.13	21,741
6 Oct 2026	308.00	317.85	304.00	311.95	309.43	14,802
5 Oct 2026	318.70	319.90	307.50	308.00	310.81	17,453
1 Oct 2026	316.00	323.00	306.70	318.60	314.55	30,246
30 Sep 2026	320.90	329.85	310.10	321.75	319.68	20,688
29 Sep 2026	330.00	330.00	317.50	322.00	322.58	24,859
28 Sep 2026	315.00	330.30	313.00	326.95	324.67	41,391
25 Sep 2026	307.95	319.80	292.40	315.30	307.37	36,614

Prices in ₹ per share as traded, not adjusted.