Modison share price history

NSE: MODISONLTDBSE: 506261Electrical EquipmentSmall Cap

MODISON LIMITED · Formerly Modison Metals · Face value ₹1 · Listed Nov 1983 on BSE, May 2021 on NSE

₹370.25₹19.45 (4.99%)BSE ₹365.60

Share price at the NSE close on 28 Oct 2026. Previous close ₹389.70.

28 Oct: open ₹370.25, high ₹377.00, low ₹370.25

52-week range of traded prices to 28 Oct 2026

₹114.00Low, 23 Mar 2026₹546.00High, 2 Sep 2026

Under NSE's long-term additional surveillance, stage IV, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹1,201 Cr1,767th largest listed
P/E: 10.61
P/B: 3.73
Dividend yield: 1.89%
ROE: 41.3%
ROCE: 29.7%
Debt to equity: 0.69
Volume, NSE: 1,20,932

Modison share price by year, month and day

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

Modison's share price is on record from 3 Aug 2007, when it closed at ₹49.75, to 28 Oct 2026. Its highest close was ₹545.30 on 14 Oct 2026 and its lowest ₹5.22 on 13 Mar 2009. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 3 Aug 2007 are not shown: on 3 Aug 2007 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	370.25	+139.9%	545.30	114.59	155.00	546.00	114.00	2,71,46,537
2025	154.36	−18.8%	191.20	119.41	186.00	197.45	112.00	1,76,60,990
2024	190.11	+36.4%	220.22	99.50	141.50	232.80	97.20	3,64,69,708
2023	139.40	+111.4%	139.40	51.40	66.40	143.45	50.10	2,25,15,495
2022	65.95	−21.5%	92.95	50.40	84.80	94.85	49.55	1,19,35,403
2021BSE close	84.00	+70.7%	99.80	43.95	47.05	104.90	43.20	3,43,71,335
2020BSE close	49.20	+56.7%	49.35	23.45	31.50	50.90	22.05	47,87,566
2019BSE close	31.40	−29.5%	50.25	30.10	45.00	50.75	29.05	15,54,787
2018BSE close	44.55	−39.9%	89.55	42.00	75.00	92.50	40.10	50,48,363
2017BSE close	74.15	+31.2%	80.50	55.15	57.00	83.00	52.70	1,83,79,823
2016BSE close	56.50	+1.0%	61.20	40.90	56.95	67.40	40.05	51,38,231
2015BSE close	55.95	−1.3%	66.10	35.50	57.40	68.40	35.00	58,36,413
2014BSE close	56.70	+82.9%	62.65	29.50	29.05	66.60	29.00	93,26,683
2013BSE close	31.00	−25.5%	40.40	22.65	41.75	42.00	21.35	22,24,643
2012BSE close	41.60	+43.0%	48.55	29.40	28.95	51.00	28.95	95,22,942
2011BSE close	29.10	−5.8%	47.60	24.25	31.65	49.95	23.70	64,54,723
2010BSE close	30.90	+60.1%	41.35	19.35	19.75	42.45	18.15	1,79,14,212
2009BSE close	19.30	+20.6%	23.65	5.22	16.60	24.60	5.01	72,61,648
2008BSE close	16.00	−74.6%	71.55	14.45	64.00	74.90	14.45	43,42,282
2007BSE close	63.00	–	67.95	40.15	51.40	72.00	38.00	63,52,803

₹ 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. 2007 is from its first session, 3 Aug 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	370.25	−20.0%	462.95	545.50	363.70	19,18,236
Sep 2026	462.95	+2.0%	485.00	546.00	423.75	45,21,304
Aug 2026	454.05	+69.2%	268.95	454.05	268.95	30,93,273
Jul 2026	268.40	−9.8%	295.00	317.40	248.50	14,36,409
Jun 2026	297.65	+4.6%	298.00	362.70	284.00	36,15,098
May 2026	284.60	+71.7%	168.50	300.95	153.18	78,03,530
Apr 2026	165.73	+43.1%	121.00	173.50	120.00	14,26,534
Mar 2026	115.84	−15.5%	131.10	136.76	114.00	7,49,897
Feb 2026	137.15	−12.5%	160.00	161.99	136.00	12,13,335
Jan 2026	156.83	+1.6%	155.00	167.75	140.21	13,68,921
Dec 2025	154.36	+9.0%	141.64	163.70	132.50	21,95,169
Nov 2025	141.64	−6.7%	153.29	163.24	138.10	9,89,012
Oct 2025	151.78	−6.2%	163.99	165.52	150.05	8,03,147
Sep 2025	161.73	+3.9%	156.49	173.00	154.61	21,48,992
Aug 2025	155.73	−7.0%	167.00	181.00	155.00	23,59,721
Jul 2025	167.51	−1.9%	172.10	197.45	162.24	25,08,879
Jun 2025	170.81	+3.1%	166.00	179.28	153.60	20,26,812
May 2025	165.71	+34.4%	125.15	171.00	115.01	17,49,584
Apr 2025	123.29	+0.5%	121.05	142.00	112.00	5,76,248
Mar 2025	122.72	+0.5%	120.30	144.71	118.50	8,44,702
Feb 2025	122.14	−25.7%	165.00	167.98	120.84	5,95,159
Jan 2025	164.39	−13.5%	186.00	195.99	137.71	8,63,565
Dec 2024	190.11	+12.3%	169.00	211.00	168.00	13,00,367
Nov 2024	169.22	+2.6%	164.90	175.77	150.96	3,30,047
Oct 2024	164.90	−8.8%	184.95	207.50	146.75	5,24,034
Sep 2024	180.88	+8.3%	166.40	232.80	154.54	1,29,76,278
Aug 2024	167.05	+3.9%	160.80	185.53	146.81	40,80,005
Jul 2024	160.80	+27.7%	127.35	169.06	122.90	19,61,367
Jun 2024	125.95	+0.6%	131.45	131.45	115.05	5,99,941
May 2024	125.20	−10.4%	142.50	143.70	121.05	3,74,216
Apr 2024	139.70	+20.0%	117.50	150.80	117.50	36,86,933
Mar 2024	116.40	−3.6%	122.60	126.30	97.20	33,18,035
Feb 2024	120.80	−23.9%	157.00	158.15	118.55	30,55,584
Jan 2024	158.70	+13.8%	141.50	158.70	122.85	42,62,901
Dec 2023	139.40	+23.6%	112.00	143.45	111.55	54,56,955
Nov 2023	112.75	+36.7%	84.00	127.50	80.55	50,08,078
Oct 2023	82.50	+6.7%	76.05	82.95	72.55	5,89,270
Sep 2023	77.30	−0.3%	77.00	84.50	75.00	5,44,221
Aug 2023	77.55	−16.3%	93.55	94.20	70.25	12,87,807
Jul 2023	92.60	+30.9%	70.75	95.85	68.80	43,16,347
Jun 2023	70.75	+2.5%	69.75	76.00	67.85	10,10,891
May 2023	69.05	+10.7%	60.00	77.80	59.10	22,96,926
Apr 2023	62.35	+16.7%	54.60	66.00	54.30	4,48,898
Mar 2023	53.45	−14.3%	61.15	66.45	50.10	5,90,313
Feb 2023	62.35	−5.5%	67.65	68.15	56.00	5,71,960
Jan 2023	65.95	0.0%	66.40	71.25	64.05	3,93,829
Dec 2022	65.95	+3.9%	63.00	74.00	63.00	8,03,065
Nov 2022	63.45	−12.8%	73.70	77.00	59.45	10,11,540
Oct 2022	72.75	+0.6%	72.15	76.75	69.25	7,79,225
Sep 2022	72.35	+8.8%	65.50	81.15	65.20	18,84,915
Aug 2022	66.50	+1.1%	67.05	71.50	61.05	6,39,460
Jul 2022	65.80	+18.0%	55.75	75.60	54.00	5,21,498
Jun 2022	55.75	−10.1%	63.15	66.85	49.55	4,12,248
May 2022	62.00	−13.5%	71.65	73.00	59.10	7,00,161
Apr 2022	71.65	+8.1%	67.65	78.00	66.45	8,52,755
Mar 2022	66.30	−8.9%	72.90	76.00	65.05	9,77,848
Feb 2022	72.80	−14.4%	86.95	93.40	59.40	13,68,717
Jan 2022	85.00	+1.2%	84.80	94.85	79.95	19,83,971
Dec 2021	84.00	+18.9%	74.05	104.90	69.15	56,10,727
Nov 2021	70.65	+5.4%	69.00	83.10	66.05	18,84,826
Oct 2021	67.05	−6.4%	72.95	77.00	66.00	8,96,582
Sep 2021	71.60	−3.6%	74.00	77.00	66.80	8,08,258
Aug 2021	74.25	−18.2%	91.50	97.25	66.95	44,15,711
Jul 2021	90.80	+14.4%	81.40	95.75	77.05	63,85,318
Jun 2021	79.35	+25.2%	63.40	84.40	58.00	60,68,528
May 2021	63.40	+21.3%	52.60	67.25	52.05	35,04,362
Apr 2021BSE close	52.25	+11.3%	46.20	54.60	43.20	15,61,016
Mar 2021BSE close	46.95	+4.8%	49.00	51.20	44.10	11,03,691
Feb 2021BSE close	44.80	−11.2%	52.45	54.40	43.20	10,47,033
Jan 2021BSE close	50.45	+2.5%	47.05	58.00	47.05	10,85,283
Dec 2020BSE close	49.20	+16.7%	43.00	50.90	40.05	9,91,054
Nov 2020BSE close	42.15	+24.2%	33.05	46.65	33.00	8,75,974
Oct 2020BSE close	33.95	−2.6%	34.40	38.40	33.00	2,11,945
Sep 2020BSE close	34.85	−6.3%	37.50	40.70	33.00	3,89,377
Aug 2020BSE close	37.20	+0.8%	37.00	44.90	35.60	4,13,343
Jul 2020BSE close	36.90	+3.5%	36.95	40.85	32.00	6,40,329
Jun 2020BSE close	35.65	+37.4%	28.95	40.25	25.20	5,39,207
May 2020BSE close	25.95	−8.5%	29.00	29.35	24.25	1,31,687
Apr 2020BSE close	28.35	−12.4%	30.00	34.35	26.70	68,951
Mar 2020BSE close	32.35	−3.7%	33.50	36.00	22.05	2,92,583
Feb 2020BSE close	33.60	+1.5%	34.80	41.70	32.10	1,38,425
Jan 2020BSE close	33.10	+5.4%	31.50	37.00	29.00	94,691
Dec 2019BSE close	31.40	−1.3%	31.80	32.75	29.95	90,927
Nov 2019BSE close	31.80	−10.0%	35.25	36.50	30.10	1,29,360
Oct 2019BSE close	35.35	+1.0%	34.55	36.00	29.05	65,728
Sep 2019BSE close	35.00	+7.2%	32.50	38.50	31.30	55,410
Aug 2019BSE close	32.65	−12.3%	35.25	40.30	31.00	1,49,844
Jul 2019BSE close	37.25	−12.6%	42.65	44.75	35.50	72,720
Jun 2019BSE close	42.60	−6.9%	46.00	46.95	40.20	80,354
May 2019BSE close	45.75	+2.7%	44.90	48.60	39.05	1,43,668
Apr 2019BSE close	44.55	−1.1%	47.95	50.75	43.05	1,83,073
Mar 2019BSE close	45.05	+0.1%	45.70	48.85	41.25	1,66,429
Feb 2019BSE close	45.00	+3.7%	45.95	45.95	36.00	2,63,220
Jan 2019BSE close	43.40	−2.6%	45.00	48.75	42.00	1,54,054
Dec 2018BSE close	44.55	+1.1%	45.50	47.50	41.55	63,097
Nov 2018BSE close	44.05	−5.3%	46.50	49.85	43.30	1,13,828
Oct 2018BSE close	46.50	+2.8%	43.20	51.30	40.10	1,83,535
Sep 2018BSE close	45.25	−13.0%	51.95	54.50	45.25	2,03,539
Aug 2018BSE close	52.00	−10.5%	58.10	59.90	50.35	4,62,423
Jul 2018BSE close	58.10	+3.8%	55.50	59.25	51.00	2,63,040
Jun 2018BSE close	56.00	−13.6%	65.55	65.55	52.40	2,29,280
May 2018BSE close	64.85	+7.5%	61.00	69.20	53.45	5,07,470
Apr 2018BSE close	60.35	+6.0%	58.85	64.00	57.90	2,35,952
Mar 2018BSE close	56.95	−13.7%	66.80	66.80	53.15	5,79,823
Feb 2018BSE close	66.00	−14.0%	78.75	81.40	63.00	6,55,611
Jan 2018BSE close	76.70	+3.4%	75.00	92.50	74.10	15,50,765
Dec 2017BSE close	74.15	+0.8%	73.90	77.10	71.00	4,81,197
Nov 2017BSE close	73.55	−6.8%	79.00	80.00	67.00	8,79,187
Oct 2017BSE close	78.90	+15.4%	69.90	83.00	65.20	14,65,238
Sep 2017BSE close	68.35	+14.4%	60.90	73.90	59.20	16,90,517
Aug 2017BSE close	59.75	+3.6%	57.70	63.25	52.70	4,19,404
Jul 2017BSE close	57.70	−3.0%	60.00	63.70	57.50	4,26,805
Jun 2017BSE close	59.50	−8.0%	66.50	67.80	59.00	4,39,264
May 2017BSE close	64.70	−10.1%	72.60	74.80	62.20	9,56,865
Apr 2017BSE close	71.95	+8.4%	66.00	76.20	59.00	12,54,050
Mar 2017BSE close	66.40	+13.8%	59.25	68.90	56.00	88,34,335
Feb 2017BSE close	58.35	+3.2%	56.00	64.60	56.00	7,82,170
Jan 2017BSE close	56.55	+0.1%	57.00	63.00	55.20	7,50,791
Dec 2016BSE close	56.50	+9.9%	51.40	58.60	48.50	3,77,589
Nov 2016BSE close	51.40	+1.7%	54.00	54.00	46.00	4,89,899
Oct 2016BSE close	50.55	+13.1%	44.20	56.40	42.05	5,03,059
Sep 2016BSE close	44.70	−3.6%	45.60	55.00	40.05	4,34,088
Aug 2016BSE close	46.35	−19.3%	58.85	59.70	45.10	4,12,142
Jul 2016BSE close	57.45	+0.5%	58.25	67.40	56.00	4,95,557
Jun 2016BSE close	57.15	+5.8%	54.00	59.50	49.05	5,18,880
May 2016BSE close	54.00	+2.5%	52.50	59.90	51.15	3,81,589
Apr 2016BSE close	52.70	+5.1%	50.00	57.75	50.00	3,12,248
Mar 2016BSE close	50.15	+21.0%	42.00	54.45	41.80	2,95,568
Feb 2016BSE close	41.45	−15.8%	49.20	51.00	40.10	4,51,197
Jan 2016BSE close	49.25	−12.0%	56.95	58.00	43.25	4,66,415
Dec 2015BSE close	55.95	+18.5%	48.75	60.00	47.10	14,51,929
Nov 2015BSE close	47.20	+9.5%	43.00	51.00	42.50	5,35,402
Oct 2015BSE close	43.10	+15.2%	36.70	44.50	36.55	1,00,732
Sep 2015BSE close	37.40	−2.0%	37.25	39.90	36.05	77,821
Aug 2015BSE close	38.15	−8.0%	41.00	50.00	37.50	2,26,611
Jul 2015BSE close	41.45	+5.1%	41.40	45.00	37.80	2,45,720
Jun 2015BSE close	39.45	−8.0%	40.40	43.40	35.00	1,07,936
May 2015BSE close	42.90	+4.6%	42.00	44.75	38.00	1,17,023
Apr 2015BSE close	41.00	−1.6%	42.05	49.90	40.25	1,36,437
Mar 2015BSE close	41.65	−13.1%	48.00	50.50	40.00	3,66,211
Feb 2015BSE close	47.95	−19.3%	59.80	59.90	43.90	15,95,585
Jan 2015BSE close	59.40	+4.8%	57.40	68.40	55.55	8,75,006
Dec 2014BSE close	56.70	+3.8%	52.00	58.00	45.60	6,24,775
Nov 2014BSE close	54.65	+10.1%	48.60	66.60	47.00	15,31,097
Oct 2014BSE close	49.65	−1.9%	51.10	53.35	46.00	6,08,407
Sep 2014BSE close	50.60	+15.9%	44.90	63.50	42.15	25,32,439
Aug 2014BSE close	43.65	−0.2%	43.10	49.00	37.15	5,13,263
Jul 2014BSE close	43.75	−11.1%	50.30	51.00	43.20	5,66,835
Jun 2014BSE close	49.20	+18.4%	43.00	54.90	41.50	15,63,319
May 2014BSE close	41.55	+18.7%	36.95	43.70	31.85	4,98,520
Apr 2014BSE close	35.00	+15.9%	30.80	39.90	29.15	3,63,060
Mar 2014BSE close	30.20	−1.6%	31.50	33.05	29.00	2,36,296
Feb 2014BSE close	30.70	−2.8%	30.65	34.00	30.00	2,10,580
Jan 2014BSE close	31.60	+1.9%	29.05	32.45	29.05	78,092
Dec 2013BSE close	31.00	+7.8%	28.85	31.00	26.40	17,369
Nov 2013BSE close	28.75	−5.6%	29.30	31.00	26.55	22,369
Oct 2013BSE close	30.45	+10.5%	28.75	33.70	26.00	1,24,037
Sep 2013BSE close	27.55	+14.8%	24.30	31.65	23.50	70,683
Aug 2013BSE close	24.00	−8.7%	26.25	26.95	21.35	77,499
Jul 2013BSE close	26.30	−9.5%	30.00	32.25	24.10	43,061
Jun 2013BSE close	29.05	−4.0%	31.00	33.90	28.05	1,10,835
May 2013BSE close	30.25	+3.1%	29.50	34.00	25.65	4,30,312
Apr 2013BSE close	29.35	−9.7%	34.60	36.90	29.00	1,82,847
Mar 2013BSE close	32.50	−6.1%	34.20	37.90	31.10	4,44,981
Feb 2013BSE close	34.60	−5.9%	36.75	39.30	32.20	4,48,742
Jan 2013BSE close	36.75	−11.7%	41.75	42.00	35.50	2,51,908
Dec 2012BSE close	41.60	−11.4%	47.40	49.40	40.10	4,97,733
Nov 2012BSE close	46.95	+12.2%	41.10	49.70	39.55	15,47,419
Oct 2012BSE close	41.85	+1.3%	40.50	43.85	39.00	3,26,168
Sep 2012BSE close	41.30	+5.1%	38.35	44.85	38.35	7,00,819
Aug 2012BSE close	39.30	−4.7%	41.10	43.95	38.50	1,64,068
Jul 2012BSE close	41.25	−1.7%	41.75	45.50	40.15	4,17,741
Jun 2012BSE close	41.95	+15.4%	36.85	43.50	34.00	5,26,765
May 2012BSE close	36.35	−15.5%	43.40	51.00	35.40	20,81,839
Apr 2012BSE close	43.00	+6.6%	40.50	44.95	40.00	7,17,152
Mar 2012BSE close	40.35	+8.2%	37.05	43.90	35.75	9,24,771
Feb 2012BSE close	37.30	−7.7%	41.00	43.90	36.95	6,48,067
Jan 2012BSE close	40.40	+38.8%	28.95	45.00	28.95	9,70,400
Dec 2011BSE close	29.10	−30.1%	41.50	43.35	26.50	5,95,711
Nov 2011BSE close	41.65	−6.7%	44.10	45.20	35.50	5,15,955
Oct 2011BSE close	44.65	+28.3%	34.50	49.95	29.95	16,94,979
Sep 2011BSE close	34.80	+37.0%	25.00	39.20	25.00	13,99,179
Aug 2011BSE close	25.40	−5.0%	26.25	27.90	24.40	1,65,015
Jul 2011BSE close	26.75	−10.5%	29.40	30.90	26.00	1,42,030
Jun 2011BSE close	29.90	+1.2%	30.70	33.00	27.15	3,50,318
May 2011BSE close	29.55	+1.9%	29.25	32.45	27.45	2,96,918
Apr 2011BSE close	29.00	−0.5%	28.95	31.95	27.50	4,31,851
Mar 2011BSE close	29.15	+11.3%	26.55	31.00	24.40	4,25,666
Feb 2011BSE close	26.20	−6.4%	28.00	29.05	23.70	2,27,325
Jan 2011BSE close	28.00	−9.4%	31.65	32.15	26.20	2,09,776
Dec 2010BSE close	30.90	+2.5%	31.00	33.15	27.20	2,54,988
Nov 2010BSE close	30.15	−6.2%	32.05	38.05	29.10	5,24,248
Oct 2010BSE close	32.15	−1.1%	32.60	35.15	31.90	6,87,644
Sep 2010BSE close	32.50	−10.6%	37.00	39.90	32.15	8,20,022
Aug 2010BSE close	36.35	+9.5%	34.35	42.45	32.95	36,04,122
Jul 2010BSE close	33.20	+12.4%	29.75	34.95	28.70	36,18,696
Jun 2010BSE close	29.55	+1.2%	28.20	30.55	28.10	5,51,338
May 2010BSE close	29.20	−8.3%	31.20	31.70	25.50	7,07,578
Apr 2010BSE close	31.85	+29.2%	24.90	33.40	24.00	31,45,289
Mar 2010BSE close	24.65	+13.9%	22.00	27.90	21.60	25,75,036
Feb 2010BSE close	21.65	−3.1%	23.15	24.00	19.55	6,04,958
Jan 2010BSE close	22.35	+15.8%	19.75	24.50	18.15	8,20,293
Dec 2009BSE close	19.30	−5.9%	22.50	22.55	18.55	3,55,663
Nov 2009BSE close	20.50	+3.5%	19.90	23.90	17.10	11,56,087
Oct 2009BSE close	19.80	+0.8%	20.00	24.60	18.60	18,12,066
Sep 2009BSE close	19.65	+11.2%	19.45	19.65	16.55	5,89,361
Aug 2009BSE close	17.67	+20.4%	15.00	17.67	12.60	1,58,633
Jul 2009BSE close	14.67	+41.7%	10.80	15.80	10.66	2,34,805
Jun 2009BSE close	10.35	−16.8%	13.06	16.10	9.67	8,09,032
May 2009BSE close	12.44	+45.8%	8.95	12.44	8.35	5,36,162
Apr 2009BSE close	8.53	+60.6%	5.57	9.40	5.26	6,49,150
Mar 2009BSE close	5.31	−20.3%	6.60	7.24	5.01	7,70,499
Feb 2009BSE close	6.66	−46.7%	12.50	12.50	6.66	1,79,621
Jan 2009BSE close	12.50	−21.9%	16.60	16.60	12.50	10,569
Dec 2008BSE close	16.00	−17.9%	20.00	20.00	14.45	10,299
Nov 2008BSE close	19.50	+8.3%	18.90	20.30	17.65	35,320
Oct 2008BSE close	18.00	−31.7%	25.05	28.00	15.25	1,21,926
Sep 2008BSE close	26.35	−12.9%	30.25	31.95	24.95	1,24,658
Aug 2008BSE close	30.25	+7.3%	29.00	35.35	27.90	75,865
Jul 2008BSE close	28.20	+4.4%	28.85	33.85	24.00	61,014
Jun 2008BSE close	27.00	−29.9%	38.00	41.10	26.85	6,98,561
May 2008BSE close	38.50	−0.6%	40.00	40.00	36.25	97,576
Apr 2008BSE close	38.75	−6.7%	43.60	46.80	37.00	1,05,619
Mar 2008BSE close	41.55	−15.8%	48.00	52.00	32.35	3,89,404
Feb 2008BSE close	49.35	−22.6%	63.85	64.90	44.85	2,31,752
Jan 2008BSE close	63.80	+1.3%	64.00	74.90	48.65	23,90,288
Dec 2007BSE close	63.00	−0.2%	62.00	69.05	57.00	5,69,598
Nov 2007BSE close	63.10	+26.5%	51.70	72.00	48.00	17,65,071
Oct 2007BSE close	49.90	+4.3%	49.35	52.10	38.00	31,15,864
Sep 2007BSE close	47.85	−5.8%	50.00	53.90	39.10	4,73,304
Aug 2007BSE close	50.80	–	51.40	52.50	43.25	4,28,966

₹ 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	370.25	377.00	370.25	370.25	370.48	1,20,932
27 Oct 2026	373.05	399.00	363.70	389.70	370.20	6,35,225
26 Oct 2026	382.80	382.80	382.80	382.80	382.80	46,303
23 Oct 2026	402.90	402.90	402.90	402.90	402.90	20,059
22 Oct 2026	428.10	428.10	428.10	428.10	428.10	18,898
21 Oct 2026	450.60	450.60	450.60	450.60	450.60	8,259
19 Oct 2026	474.30	474.30	474.30	474.30	474.30	13,557
16 Oct 2026	529.90	545.00	499.25	499.25	518.43	1,31,299
15 Oct 2026	545.30	545.30	518.05	525.50	526.62	1,10,904
14 Oct 2026	516.65	545.50	510.00	545.30	535.29	1,93,413
13 Oct 2026	516.80	519.55	504.75	519.55	518.84	1,32,134
12 Oct 2026	476.50	494.85	476.50	494.85	493.25	53,022
9 Oct 2026	459.00	476.80	441.20	471.30	455.73	96,744
8 Oct 2026	488.90	493.95	464.40	464.40	470.87	47,493
7 Oct 2026	497.00	506.00	480.00	488.80	491.30	44,662
6 Oct 2026	467.95	491.30	452.00	491.30	480.50	57,126
5 Oct 2026	486.50	497.00	461.75	467.95	477.30	91,895
1 Oct 2026	462.95	486.05	462.90	486.05	480.71	96,311
30 Sep 2026	458.20	468.50	446.20	462.95	462.55	59,779
29 Sep 2026	427.75	449.95	423.75	447.75	434.30	53,456
28 Sep 2026	444.10	456.40	426.10	429.70	437.50	92,931
25 Sep 2026	448.00	458.90	436.50	444.05	442.76	75,555

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
3 Aug 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.