Moschip Technologies share price history

NSE: MOSCHIPBSE: 532407IT - HardwareSmall Cap

Moschip Technologies Limited · Face value ₹2 · Listed Jan 2001 on BSE, Feb 2025 on NSE

₹173.42₹7.55 (4.55%)BSE ₹173.40

Share price at the NSE close on 27 Oct 2026. Previous close ₹165.87.

27 Oct: open ₹170.60, high ₹177.65, low ₹167.59

52-week range of traded prices to 27 Oct 2026

₹146.80Low, 30 Mar 2026₹273.00High, 27 Oct 2025

Next results date: the board meets on 28 Oct 2026 to consider: financial results and fund raising. The notice · Results calendar

Market cap: ₹3,385 Cr880th largest listed
P/E: 125.92
P/E without one-offs: 103.52
P/B: 8.28
Dividend yield: Nonein the last 12 months
ROE: 7.3%
ROE without one-offs: 8.9%
ROCE: 7.3%
Debt to equity: 0.09
Volume, NSE: 16,15,92031.9% delivered

Moschip Technologies share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Moschip Technologies' share price is on record from 2 Jan 2007, when it closed at ₹25.50, to 27 Oct 2026. Its highest close was ₹309.25 on 24 Jun 2024 and its lowest ₹1.34 on 26 Sep 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	173.42	−15.7%	247.98	148.26	206.80	255.78	146.80	52,02,51,240
2025BSE close	205.73	+0.5%	283.78	139.11	203.50	288.45	129.98	60,65,83,429
2024BSE close	204.75	+115.0%	309.25	84.09	96.40	326.80	83.50	34,25,83,778
2023BSE close	95.23	+39.1%	106.70	57.05	68.45	114.68	56.00	11,02,30,140
2022BSE close	68.45	−21.6%	91.65	45.25	84.50	96.20	43.30	6,31,12,551
2021BSE close	87.30	+420.0%	96.65	14.60	17.30	101.45	14.00	8,86,07,364
2020BSE close	16.79	+71.3%	18.27	6.95	9.99	20.00	6.40	1,18,58,197
2019BSE close	9.80	−62.0%	25.15	9.57	25.25	25.90	9.19	69,85,080
2018BSE close	25.80	−31.6%	44.50	20.75	38.00	46.30	20.45	1,82,57,333
2017BSE close	37.70	−35.2%	66.15	35.80	60.70	68.55	35.30	3,97,24,471
2016BSE close	58.20	+703.9%	58.20	5.12	7.89	58.85	4.98	4,03,77,810
2015BSE close	7.24	+129.8%	7.51	3.23	3.10	7.51	3.10	85,91,545
2014BSE close	3.15	+18.9%	5.33	1.68	2.78	5.80	1.65	49,36,672
2013BSE close	2.65	−37.1%	4.56	1.34	4.13	4.67	1.30	38,35,427
2012BSE close	4.21	+45.7%	7.67	2.84	3.00	8.05	2.82	84,13,321
2011BSE close	2.89	−54.2%	6.92	2.88	6.40	7.00	2.73	62,98,834
2010BSE close	6.31	−38.9%	14.15	5.68	10.40	14.50	5.50	1,67,68,082
2009BSE close	10.33	+46.5%	13.79	4.04	7.25	14.47	3.87	94,11,095
2008BSE close	7.05	−79.9%	50.50	5.22	35.25	55.55	5.05	3,30,24,436
2007BSE close	35.05	–	39.15	19.50	25.60	40.00	19.00	8,24,01,250

₹ 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	173.42	−13.8%	201.00	202.43	160.73	1,63,44,926
Sep 2026	201.25	−6.0%	213.49	220.90	195.02	3,05,28,434
Aug 2026	214.18	+3.1%	209.60	224.00	203.50	4,07,52,858
Jul 2026	207.80	+0.6%	209.90	255.78	201.40	14,39,09,263
Jun 2026	206.49	−6.1%	223.70	229.60	198.61	4,77,07,606
May 2026	219.91	+9.2%	203.00	236.70	195.72	7,41,63,075
Apr 2026	201.44	+35.9%	161.87	213.40	155.37	5,09,22,057
Mar 2026	148.26	−23.7%	184.00	188.43	146.80	3,08,23,012
Feb 2026	194.34	−7.6%	189.38	219.99	186.00	4,88,34,387
Jan 2026	210.42	+2.3%	206.80	215.40	165.07	3,62,65,622
Dec 2025	205.73	−6.0%	218.80	219.79	192.05	2,26,63,571
Nov 2025	218.95	−12.6%	251.55	252.00	195.00	2,85,93,976
Oct 2025	250.41	+3.8%	241.96	288.45	240.20	11,14,33,245
Sep 2025	241.31	+43.0%	171.00	279.64	169.00	30,16,66,525
Aug 2025	168.70	−2.6%	174.40	181.49	155.31	1,48,27,950
Jul 2025	173.24	−2.9%	179.74	181.51	159.66	1,23,65,755
Jun 2025	178.34	−5.1%	190.40	202.00	170.04	2,92,91,321
May 2025	187.91	+20.8%	155.99	190.00	144.62	2,75,82,613
Apr 2025	155.53	+6.5%	144.71	188.50	129.98	1,62,14,308
Mar 2025	146.05	−4.6%	154.00	172.95	136.74	1,69,91,522
Feb 2025BSE close	153.07	−27.3%	214.00	217.00	146.25	95,25,210
Jan 2025BSE close	210.50	+2.8%	203.50	234.35	162.45	1,54,27,433
Dec 2024BSE close	204.75	−9.3%	225.75	245.70	200.00	1,20,07,533
Nov 2024BSE close	225.75	−4.3%	241.00	254.15	215.30	92,46,673
Oct 2024BSE close	235.95	−1.3%	236.20	248.85	209.00	1,56,28,638
Sep 2024BSE close	239.10	−1.2%	242.90	279.00	230.45	99,23,238
Aug 2024BSE close	242.10	−8.5%	264.45	270.00	227.45	1,22,40,517
Jul 2024BSE close	264.45	−4.3%	275.00	312.95	251.75	2,06,00,908
Jun 2024BSE close	276.30	+113.7%	142.20	326.80	131.20	11,82,73,332
May 2024BSE close	129.30	−13.2%	149.05	163.80	128.10	2,74,23,097
Apr 2024BSE close	148.91	+68.1%	90.50	176.46	90.50	6,65,03,036
Mar 2024BSE close	88.56	−4.4%	94.30	100.45	83.50	1,29,47,276
Feb 2024BSE close	92.65	−10.6%	104.65	105.85	90.80	1,20,32,191
Jan 2024BSE close	103.65	+8.8%	96.40	112.00	95.20	2,57,57,339
Dec 2023BSE close	95.23	+4.9%	91.00	103.50	86.00	1,55,31,314
Nov 2023BSE close	90.75	+9.2%	83.84	98.00	81.00	1,12,54,980
Oct 2023BSE close	83.14	−5.7%	88.20	93.00	77.00	63,28,465
Sep 2023BSE close	88.18	−5.2%	93.44	99.00	79.20	95,53,454
Aug 2023BSE close	93.02	−4.0%	97.27	103.80	90.05	1,29,80,819
Jul 2023BSE close	96.93	+22.6%	79.10	114.68	74.45	2,40,41,382
Jun 2023BSE close	79.04	+31.2%	60.76	94.00	58.51	1,60,46,268
May 2023BSE close	60.26	−4.1%	63.00	66.15	59.16	28,72,300
Apr 2023BSE close	62.86	+0.1%	62.50	71.95	56.55	32,79,364
Mar 2023BSE close	62.77	+7.4%	58.50	67.25	56.00	35,02,115
Feb 2023BSE close	58.45	−8.8%	64.85	65.90	57.10	16,49,217
Jan 2023BSE close	64.10	−6.4%	68.45	73.85	61.15	31,90,462
Dec 2022BSE close	68.45	+4.5%	65.50	70.90	58.85	36,16,360
Nov 2022BSE close	65.50	−7.9%	71.15	72.55	63.00	18,46,813
Oct 2022BSE close	71.15	+0.1%	72.70	76.35	65.80	24,94,638
Sep 2022BSE close	71.10	−9.8%	79.00	82.40	64.35	51,61,157
Aug 2022BSE close	78.85	+45.7%	54.85	82.00	53.00	80,56,722
Jul 2022BSE close	54.10	+0.6%	53.10	58.50	52.00	30,63,969
Jun 2022BSE close	53.80	−7.7%	58.45	59.90	43.30	26,84,767
May 2022BSE close	58.30	−10.0%	64.65	67.00	45.40	41,12,839
Apr 2022BSE close	64.75	+6.5%	61.90	71.70	61.00	47,55,859
Mar 2022BSE close	60.80	−4.7%	63.00	72.85	57.50	43,64,593
Feb 2022BSE close	63.80	−22.5%	83.00	83.95	58.20	46,18,527
Jan 2022BSE close	82.35	−5.7%	84.50	96.20	71.00	1,83,36,307
Dec 2021BSE close	87.30	+98.2%	45.00	101.45	42.60	2,45,59,023
Nov 2021BSE close	44.05	−0.1%	45.30	49.00	40.10	53,41,276
Oct 2021BSE close	44.10	+11.1%	39.80	56.95	39.05	98,35,219
Sep 2021BSE close	39.70	+0.4%	39.90	42.85	37.10	42,35,339
Aug 2021BSE close	39.55	−16.1%	47.20	49.00	39.05	50,58,374
Jul 2021BSE close	47.15	+25.4%	39.45	52.55	37.50	1,28,50,456
Jun 2021BSE close	37.60	+16.8%	32.95	41.60	30.80	57,27,944
May 2021BSE close	32.20	+21.3%	26.55	35.30	25.65	47,26,585
Apr 2021BSE close	26.55	+16.2%	23.65	40.45	22.55	66,27,349
Mar 2021BSE close	22.85	+32.5%	17.15	25.85	16.80	46,10,975
Feb 2021BSE close	17.25	−0.3%	18.15	20.25	16.10	37,22,075
Jan 2021BSE close	17.30	+3.0%	17.30	18.20	14.00	13,12,749
Dec 2020BSE close	16.79	+45.6%	11.56	20.00	11.05	29,27,207
Nov 2020BSE close	11.53	+2.4%	10.73	12.48	10.41	4,62,367
Oct 2020BSE close	11.26	−13.0%	12.95	13.25	11.08	5,92,175
Sep 2020BSE close	12.94	+10.5%	11.75	14.20	10.65	12,19,952
Aug 2020BSE close	11.71	−2.8%	12.05	16.07	11.58	10,36,383
Jul 2020BSE close	12.05	−29.0%	16.70	17.20	12.05	7,18,493
Jun 2020BSE close	16.96	+61.4%	11.03	17.55	10.88	22,84,067
May 2020BSE close	10.51	+39.0%	7.93	10.51	7.42	4,18,563
Apr 2020BSE close	7.56	+8.0%	7.00	8.30	6.61	4,35,704
Mar 2020BSE close	7.00	−22.1%	9.95	10.30	6.40	8,52,978
Feb 2020BSE close	8.99	−8.0%	10.35	11.35	8.72	4,65,744
Jan 2020BSE close	9.77	−0.3%	9.99	12.37	9.50	4,44,564
Dec 2019BSE close	9.80	−10.5%	10.71	11.75	9.19	4,22,282
Nov 2019BSE close	10.95	−16.0%	13.35	13.35	10.22	4,39,819
Oct 2019BSE close	13.04	−8.5%	13.76	15.44	11.85	5,82,842
Sep 2019BSE close	14.25	+35.6%	10.39	18.17	9.27	8,02,023
Aug 2019BSE close	10.51	−19.5%	13.50	14.85	10.01	4,33,602
Jul 2019BSE close	13.05	−21.9%	16.50	17.50	11.00	5,57,404
Jun 2019BSE close	16.70	−9.0%	18.35	19.55	15.85	3,91,470
May 2019BSE close	18.35	+1.1%	18.10	22.00	17.75	8,46,561
Apr 2019BSE close	18.15	−4.5%	19.00	19.60	15.15	8,25,005
Mar 2019BSE close	19.00	−11.4%	20.10	22.35	18.10	4,25,081
Feb 2019BSE close	21.45	+6.5%	20.75	22.90	17.50	5,99,189
Jan 2019BSE close	20.15	−21.9%	25.25	25.90	20.00	6,59,802
Dec 2018BSE close	25.80	+9.6%	24.00	28.75	21.20	7,16,410
Nov 2018BSE close	23.55	+6.8%	22.00	26.50	21.50	4,92,631
Oct 2018BSE close	22.05	−15.8%	25.25	26.75	20.45	9,09,141
Sep 2018BSE close	26.20	−11.0%	29.90	32.50	26.05	12,37,115
Aug 2018BSE close	29.45	−4.7%	31.75	31.85	28.70	13,46,259
Jul 2018BSE close	30.90	+4.0%	28.35	32.25	27.50	13,35,106
Jun 2018BSE close	29.70	−6.6%	32.00	32.70	28.00	9,82,216
May 2018BSE close	31.80	−20.9%	40.95	41.40	31.25	14,50,214
Apr 2018BSE close	40.20	+28.4%	31.60	40.35	29.80	28,92,751
Mar 2018BSE close	31.30	−2.2%	32.20	40.00	28.05	16,26,687
Feb 2018BSE close	32.00	−13.3%	37.05	37.70	31.05	13,15,433
Jan 2018BSE close	36.90	−2.1%	38.00	46.30	36.75	39,53,370
Dec 2017BSE close	37.70	−3.1%	39.95	41.60	35.30	21,20,929
Nov 2017BSE close	38.90	−7.9%	43.35	43.50	36.10	28,05,744
Oct 2017BSE close	42.25	−6.8%	46.75	46.75	41.90	15,71,863
Sep 2017BSE close	45.35	−2.7%	47.50	52.50	42.20	21,70,394
Aug 2017BSE close	46.60	+0.1%	46.95	52.05	39.25	16,24,966
Jul 2017BSE close	46.55	−6.2%	50.00	52.75	45.00	11,84,550
Jun 2017BSE close	49.65	−7.5%	54.75	57.30	49.00	22,86,471
May 2017BSE close	53.65	+6.4%	50.20	59.00	46.75	34,36,385
Apr 2017BSE close	50.40	+9.4%	46.85	55.50	46.00	66,85,725
Mar 2017BSE close	46.05	−10.4%	50.70	52.80	43.00	33,33,313
Feb 2017BSE close	51.40	−3.7%	54.80	56.35	44.50	60,03,219
Jan 2017BSE close	53.35	−8.3%	60.70	68.55	52.15	65,00,912
Dec 2016BSE close	58.20	+28.5%	47.55	58.85	46.90	59,51,970
Nov 2016BSE close	45.30	+30.0%	38.30	45.30	35.50	64,80,567
Oct 2016BSE close	34.85	+59.9%	26.15	34.85	26.15	30,92,537
Sep 2016BSE close	21.80	0.0%	21.80	21.80	21.80	5,62,069
Aug 2016BSE close	21.80	+9.3%	20.45	21.80	18.70	22,51,981
Jul 2016BSE close	19.95	+11.5%	19.90	21.80	17.70	54,64,024
Jun 2016BSE close	17.90	+16.2%	15.75	17.90	14.00	23,68,172
May 2016BSE close	15.41	+14.1%	14.17	17.01	13.62	59,31,450
Apr 2016BSE close	13.50	+50.8%	9.84	13.50	9.75	32,04,372
Mar 2016BSE close	8.95	+29.9%	7.23	8.95	7.23	22,84,033
Feb 2016BSE close	6.89	+0.1%	7.05	7.05	4.98	7,55,324
Jan 2016BSE close	6.88	−5.0%	7.89	9.62	5.75	20,31,311
Dec 2015BSE close	7.24	+59.8%	4.50	7.51	4.33	28,49,001
Nov 2015BSE close	4.53	−4.8%	4.65	5.09	4.00	3,45,554
Oct 2015BSE close	4.76	+9.2%	4.35	5.49	4.15	3,09,765
Sep 2015BSE close	4.36	−6.0%	4.60	5.50	4.09	2,99,553
Aug 2015BSE close	4.64	−10.4%	5.35	6.37	3.95	8,46,454
Jul 2015BSE close	5.18	+36.3%	3.70	7.29	3.56	17,03,053
Jun 2015BSE close	3.80	−3.8%	4.20	4.73	3.30	4,86,259
May 2015BSE close	3.95	−24.8%	6.05	6.35	3.30	4,52,787
Feb 2015BSE close	5.25	+15.9%	4.95	5.75	4.43	3,32,638
Jan 2015BSE close	4.53	+43.8%	3.10	5.48	3.10	9,66,481
Dec 2014BSE close	3.15	−23.4%	3.90	4.49	3.00	3,79,857
Nov 2014BSE close	4.11	+6.8%	3.70	5.80	3.65	9,36,290
Oct 2014BSE close	3.85	+1.3%	3.69	4.08	3.09	3,52,003
Sep 2014BSE close	3.80	+21.0%	3.05	4.65	3.05	6,14,757
Aug 2014BSE close	3.14	−22.5%	3.85	4.50	3.12	3,44,097
Jul 2014BSE close	4.05	+34.6%	2.98	4.33	2.98	6,59,875
Jun 2014BSE close	3.01	+19.4%	2.55	4.04	2.55	4,76,274
May 2014BSE close	2.52	+27.3%	1.92	2.83	1.80	2,62,921
Apr 2014BSE close	1.98	+17.9%	1.66	2.27	1.65	1,04,946
Mar 2014BSE close	1.68	−27.6%	2.28	2.33	1.66	1,92,049
Feb 2014BSE close	2.32	−17.4%	2.76	2.80	2.30	81,696
Jan 2014BSE close	2.81	+6.0%	2.78	3.76	2.78	5,31,907
Dec 2013BSE close	2.65	+19.9%	2.31	2.65	1.94	2,20,716
Nov 2013BSE close	2.21	+7.8%	2.15	2.41	2.00	1,53,364
Oct 2013BSE close	2.05	+41.4%	1.45	2.31	1.36	4,51,406
Sep 2013BSE close	1.45	+2.1%	1.42	1.65	1.30	5,80,751
Aug 2013BSE close	1.42	−2.1%	1.39	1.63	1.38	3,12,047
Jul 2013BSE close	1.45	−32.6%	2.10	2.29	1.41	4,71,980
Jun 2013BSE close	2.15	+0.9%	2.22	2.86	2.09	1,69,733
May 2013BSE close	2.13	−13.1%	2.39	2.74	1.96	2,45,837
Apr 2013BSE close	2.45	−1.2%	2.48	2.79	2.23	3,04,587
Mar 2013BSE close	2.48	−19.0%	3.19	3.38	2.28	3,07,244
Feb 2013BSE close	3.06	−18.0%	3.73	3.85	2.90	2,97,960
Jan 2013BSE close	3.73	−11.4%	4.13	4.67	3.45	3,19,802
Dec 2012BSE close	4.21	+38.9%	2.85	5.72	2.85	23,11,293
Nov 2012BSE close	3.03	−15.8%	3.74	3.90	2.90	4,82,324
Oct 2012BSE close	3.60	−14.5%	4.10	4.30	3.44	3,82,695
Sep 2012BSE close	4.21	+6.0%	4.00	4.78	3.61	5,55,871
Aug 2012BSE close	3.97	−15.2%	4.68	4.91	3.96	2,36,349
Jul 2012BSE close	4.68	−3.9%	4.71	5.25	4.05	2,62,463
Jun 2012BSE close	4.87	−25.9%	6.30	6.69	4.40	4,54,188
May 2012BSE close	6.57	+75.7%	3.51	8.05	3.51	22,78,714
Apr 2012BSE close	3.74	+18.4%	3.04	4.27	3.04	4,06,084
Mar 2012BSE close	3.16	−19.0%	3.75	3.90	2.94	3,52,213
Feb 2012BSE close	3.90	+9.6%	3.41	4.19	3.26	3,47,945
Jan 2012BSE close	3.56	+23.2%	3.00	3.92	2.82	3,43,182
Dec 2011BSE close	2.89	−24.3%	3.76	4.20	2.73	3,61,541
Nov 2011BSE close	3.82	−15.9%	4.80	5.15	3.45	3,15,841
Oct 2011BSE close	4.54	−3.6%	4.51	5.25	4.21	3,60,645
Sep 2011BSE close	4.71	−6.4%	5.00	5.65	4.52	3,37,208
Aug 2011BSE close	5.03	−9.0%	5.25	6.04	3.85	4,90,809
Jul 2011BSE close	5.53	+10.4%	5.00	6.79	4.50	10,50,037
Jun 2011BSE close	5.01	+0.2%	5.00	5.40	4.47	3,42,957
May 2011BSE close	5.00	+3.5%	4.81	5.69	4.02	4,14,162
Apr 2011BSE close	4.83	+6.4%	4.56	6.40	4.56	6,64,790
Mar 2011BSE close	4.54	−7.3%	5.00	5.80	4.30	7,02,455
Feb 2011BSE close	4.90	−5.2%	5.31	5.80	4.45	5,00,377
Jan 2011BSE close	5.17	−18.1%	6.40	7.00	5.00	7,58,012
Dec 2010BSE close	6.31	−0.3%	6.06	6.97	5.50	5,61,692
Nov 2010BSE close	6.33	−9.7%	7.24	8.99	5.80	14,59,681
Oct 2010BSE close	7.01	−6.7%	7.60	7.90	6.10	10,47,663
Sep 2010BSE close	7.51	−3.1%	7.58	9.00	7.42	11,98,498
Aug 2010BSE close	7.75	−6.4%	8.08	9.30	7.50	18,83,789
Jul 2010BSE close	8.28	+7.3%	7.52	9.12	7.51	11,52,022
Jun 2010BSE close	7.72	+4.7%	7.11	8.85	6.70	10,27,415
May 2010BSE close	7.37	−15.3%	8.65	8.69	6.80	7,76,171
Apr 2010BSE close	8.70	+6.7%	8.40	10.00	8.20	8,91,492
Mar 2010BSE close	8.15	−7.4%	8.55	9.57	7.81	7,62,951
Feb 2010BSE close	8.80	−9.1%	9.89	10.40	8.20	8,96,605
Jan 2010BSE close	9.68	−6.3%	10.40	14.50	9.34	51,10,103
Dec 2009BSE close	10.33	+16.9%	8.60	11.95	8.60	14,81,315
Nov 2009BSE close	8.84	−0.1%	8.75	11.00	8.05	7,91,189
Oct 2009BSE close	8.85	−24.1%	11.42	12.18	8.60	11,63,518
Sep 2009BSE close	11.66	+6.5%	10.20	11.68	9.03	11,25,703
Aug 2009BSE close	10.95	+8.7%	10.40	11.40	8.30	5,86,932
Jul 2009BSE close	10.07	+3.8%	9.25	10.40	7.40	4,49,724
Jun 2009BSE close	9.70	−10.4%	11.37	14.47	9.00	13,63,466
May 2009BSE close	10.83	+61.4%	6.70	10.83	6.08	4,45,343
Apr 2009BSE close	6.71	−8.7%	7.58	8.25	6.41	4,45,239
Mar 2009BSE close	7.35	+53.1%	4.65	8.01	3.87	8,33,286
Feb 2009BSE close	4.80	−9.1%	5.30	5.55	4.55	3,07,908
Jan 2009BSE close	5.28	−25.1%	7.25	7.89	4.55	4,17,472
Dec 2008BSE close	7.05	+25.2%	5.80	7.64	5.20	5,66,376
Nov 2008BSE close	5.63	−21.0%	7.05	8.06	5.05	4,83,797
Oct 2008BSE close	7.13	−36.6%	11.10	11.69	6.75	5,11,624
Sep 2008BSE close	11.25	−28.8%	15.65	15.95	11.25	8,10,111
Aug 2008BSE close	15.80	−1.4%	15.70	20.90	15.50	9,98,443
Jul 2008BSE close	16.03	+12.5%	14.10	17.39	12.90	12,12,546
Jun 2008BSE close	14.25	−16.4%	16.60	18.25	14.15	8,49,445
May 2008BSE close	17.05	−15.8%	19.80	20.95	16.80	8,16,392
Apr 2008BSE close	20.25	+13.1%	18.75	23.95	17.20	24,79,487
Mar 2008BSE close	17.90	−20.6%	22.15	22.20	13.00	26,74,045
Feb 2008BSE close	22.55	−7.0%	23.75	27.30	20.85	16,87,579
Jan 2008BSE close	24.25	−30.8%	35.25	55.55	23.75	1,99,34,591
Dec 2007BSE close	35.05	+46.7%	24.40	40.00	24.10	2,62,17,043
Nov 2007BSE close	23.90	+8.9%	22.40	29.45	20.80	54,53,463
Oct 2007BSE close	21.95	−23.4%	28.65	30.30	20.30	56,14,494
Sep 2007BSE close	28.65	+40.4%	20.75	29.85	20.50	1,41,65,945
Aug 2007BSE close	20.40	−5.1%	21.60	23.45	19.00	33,08,151
Jul 2007BSE close	21.50	−3.2%	22.20	26.80	21.15	51,11,113
Jun 2007BSE close	22.20	−4.3%	23.50	23.90	20.95	16,96,045
May 2007BSE close	23.20	−6.1%	24.80	25.70	22.90	20,64,254
Apr 2007BSE close	24.70	−0.8%	25.00	27.25	24.00	24,76,672
Mar 2007BSE close	24.90	−18.9%	29.80	31.20	23.60	29,05,560
Feb 2007BSE close	30.70	+1.8%	30.35	36.00	28.50	50,84,629
Jan 2007BSE close	30.15	–	25.60	37.70	24.85	83,03,881

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	170.60	177.65	167.59	173.42	173.27	16,15,920	31.9%
26 Oct 2026	164.00	166.57	161.15	165.87	164.80	9,52,598	35.3%
23 Oct 2026	168.50	168.89	160.73	164.75	164.37	15,32,818	40.5%
22 Oct 2026	171.28	174.26	168.11	169.62	170.80	9,34,278	36.0%
21 Oct 2026	182.59	183.37	172.00	173.28	175.26	12,11,369	47.9%
19 Oct 2026	187.06	188.50	181.50	182.15	182.98	5,82,510	45.5%
16 Oct 2026	185.02	188.35	183.70	187.06	186.61	5,99,576	35.4%
15 Oct 2026	186.76	189.49	184.00	185.02	186.32	6,12,062	42.3%
14 Oct 2026	190.00	191.62	187.46	188.07	189.42	7,26,171	36.1%
13 Oct 2026	187.77	190.00	184.23	188.87	186.17	8,53,326	39.4%
12 Oct 2026	189.91	193.51	187.01	187.77	189.73	6,27,112	36.4%
9 Oct 2026	187.87	191.74	186.91	189.10	189.61	7,87,186	35.7%
8 Oct 2026	196.25	196.25	186.00	186.71	190.04	12,50,720	41.0%
7 Oct 2026	197.90	197.94	194.61	195.20	195.81	8,00,419	47.1%
6 Oct 2026	196.79	199.49	190.78	197.70	197.53	10,94,914	43.2%
5 Oct 2026	201.00	201.85	194.81	195.84	197.31	7,99,333	38.5%
1 Oct 2026	201.00	202.43	194.08	198.03	198.41	13,64,614	38.4%
30 Sep 2026	199.04	205.49	199.04	201.25	202.75	14,16,715	35.5%
29 Sep 2026	199.61	201.49	195.30	198.47	198.41	11,62,679	40.9%
28 Sep 2026	204.07	204.08	199.26	200.21	200.63	9,22,437	47.8%
25 Sep 2026	203.00	205.34	201.31	204.07	203.40	7,50,714	36.8%
24 Sep 2026	204.90	206.28	202.05	203.24	204.29	8,55,867	48.0%

Prices in ₹ per share as traded, not adjusted.