Mysore Petro Chemicals share price history

NSE: MYSORPETROBSE: 506734Chemicals & PetrochemicalsSmall Cap

Mysore Petro Chemicals Limited · Face value ₹10 · Listed May 1974

₹118.70₹4.70 (4.12%)BSE ₹110.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹114.00.

28 Oct: open ₹114.00, high ₹119.50, low ₹108.55

52-week range of BSE trades to 28 Oct 2026

₹75.11Low, 23 Mar 2026₹182.00High, 21 Aug 2026

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

Market cap: ₹78 Cr3,254th largest listed
P/E: 7.31
P/B: 0.35
Dividend yield: 1.68%
ROE: 4.8%
ROCE: −3.3%
Debt to equity: 0.00
Volume, NSE: 453

Mysore Petro Chemicals share price by year, month and day

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

Mysore Petro Chemicals' share price is on record from 2 Jan 2007, when it closed at ₹37.20, to 28 Oct 2026. Its highest close was ₹252.35 on 23 Sep 2024 and its lowest ₹8.00 on 28 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 farBSE close	118.70	+10.4%	166.11	79.79	107.50	182.03	75.11	13,53,507
2025BSE close	107.55	−29.3%	157.90	99.50	156.40	163.50	99.00	4,52,100
2024BSE close	152.10	−6.5%	252.35	152.10	163.00	261.90	144.70	13,08,466
2023BSE close	162.70	+33.1%	174.35	106.00	123.00	179.05	105.00	9,05,864
2022BSE close	122.20	+17.8%	137.35	88.85	104.30	144.95	83.85	7,32,302
2021BSE close	103.70	+70.3%	139.45	53.70	62.80	142.50	51.50	13,62,003
2020BSE close	60.90	+27.7%	60.90	26.00	49.00	64.50	24.00	3,42,936
2019BSE close	47.70	−46.3%	91.55	44.55	99.00	99.00	42.40	4,01,535
2018BSE close	88.85	−37.9%	174.60	78.00	140.60	183.00	77.50	3,85,317
2017BSE close	143.15	+76.9%	154.20	74.45	79.60	159.50	73.00	8,19,004
2016BSE close	80.90	+39.5%	114.90	40.45	58.10	115.35	39.50	7,43,726
2015BSE close	58.00	+20.7%	79.30	40.05	48.70	83.40	39.50	23,51,000
2014BSE close	48.05	+299.8%	64.85	8.70	11.42	67.10	8.70	13,23,903
2013BSE close	12.02	−31.3%	19.05	8.00	17.40	19.10	7.65	96,178
2012BSE close	17.50	+27.7%	19.50	10.58	13.50	20.20	10.20	2,39,026
2011BSE close	13.70	−34.8%	22.00	11.90	20.65	23.90	11.80	2,38,653
2010BSE close	21.00	−37.0%	41.60	20.40	36.60	43.80	20.05	11,37,820
2009BSE close	33.35	+35.0%	35.50	18.75	25.95	36.90	16.10	4,75,207
2008BSE close	24.70	−72.7%	103.05	18.90	95.00	105.00	16.30	7,70,782
2007BSE close	90.50	–	93.25	36.05	36.30	97.90	35.35	24,59,343

₹ 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	118.70	−2.9%	122.25	122.25	108.30	22,772
Sep 2026	122.25	+2.9%	112.88	154.44	112.88	1,25,444
Aug 2026BSE close	118.82	+18.9%	104.00	182.03	95.10	10,12,756
Jul 2026BSE close	99.90	+6.0%	95.00	105.00	94.05	18,505
Jun 2026BSE close	94.28	−5.1%	106.48	106.48	92.60	23,424
May 2026BSE close	99.33	+10.9%	91.70	105.00	90.00	31,052
Apr 2026BSE close	89.59	+11.8%	84.20	98.90	82.00	47,462
Mar 2026BSE close	80.10	−19.1%	99.01	104.00	75.11	36,234
Feb 2026BSE close	99.01	+0.7%	107.77	108.50	94.97	27,921
Jan 2026BSE close	98.30	−8.6%	107.50	111.00	96.45	7,937
Dec 2025BSE close	107.55	+2.2%	102.05	111.70	99.00	13,023
Nov 2025BSE close	105.20	−8.6%	115.25	117.00	101.30	18,751
Oct 2025BSE close	115.05	−2.2%	115.50	122.65	112.50	17,095
Sep 2025BSE close	117.65	−1.2%	122.95	124.40	112.30	17,208
Aug 2025BSE close	119.10	−5.4%	128.00	128.00	111.20	25,486
Jul 2025BSE close	125.95	+1.2%	125.00	127.60	120.00	35,456
Jun 2025BSE close	124.50	−2.0%	128.30	130.90	121.00	33,525
May 2025BSE close	127.05	+1.7%	126.50	129.70	121.00	58,400
Apr 2025BSE close	124.95	+0.7%	127.60	137.45	117.45	58,343
Mar 2025BSE close	124.05	−4.0%	136.00	154.75	120.50	67,248
Feb 2025BSE close	129.20	−8.4%	144.50	159.90	117.60	38,318
Jan 2025BSE close	141.00	−7.3%	156.40	163.50	130.00	69,247
Dec 2024BSE close	152.10	−6.3%	167.80	174.80	146.80	82,750
Nov 2024BSE close	162.35	−18.6%	203.35	205.80	157.15	94,408
Oct 2024BSE close	199.35	−13.1%	231.00	244.00	192.05	95,639
Sep 2024BSE close	229.50	−2.9%	245.00	261.90	221.10	1,69,474
Aug 2024BSE close	236.40	+25.6%	192.90	244.80	181.00	3,35,856
Jul 2024BSE close	188.25	+7.8%	172.00	208.85	162.00	1,86,596
Jun 2024BSE close	174.65	+5.8%	168.90	181.80	144.70	40,845
May 2024BSE close	165.05	−10.1%	180.20	188.20	163.00	20,499
Apr 2024BSE close	183.55	+4.3%	170.00	189.00	168.00	36,281
Mar 2024BSE close	175.90	−4.8%	188.65	196.35	163.60	31,360
Feb 2024BSE close	184.85	−10.5%	210.00	235.00	170.30	1,17,633
Jan 2024BSE close	206.65	+27.0%	163.00	208.00	160.00	97,125
Dec 2023BSE close	162.70	+7.4%	150.00	168.00	146.50	70,343
Nov 2023BSE close	151.45	+0.3%	144.00	156.00	136.00	30,319
Oct 2023BSE close	150.95	−0.9%	152.30	176.50	127.20	51,701
Sep 2023BSE close	152.25	−1.3%	154.30	179.05	146.50	1,04,523
Aug 2023BSE close	154.30	+22.2%	125.60	158.30	125.60	1,30,247
Jul 2023BSE close	126.25	+4.8%	125.80	130.30	118.00	43,146
Jun 2023BSE close	120.45	+4.1%	121.00	132.20	107.05	3,30,333
May 2023BSE close	115.75	+3.1%	112.00	130.00	109.00	36,822
Apr 2023BSE close	112.25	+1.0%	117.20	120.80	108.20	28,021
Mar 2023BSE close	111.10	+2.4%	110.80	117.95	108.00	27,500
Feb 2023BSE close	108.50	−7.8%	118.00	124.00	105.00	21,209
Jan 2023BSE close	117.65	−3.7%	123.00	126.80	111.55	31,700
Dec 2022BSE close	122.20	+3.5%	119.85	126.50	112.10	42,766
Nov 2022BSE close	118.10	+0.6%	119.70	124.90	111.00	49,697
Oct 2022BSE close	117.40	−2.2%	118.20	128.80	113.50	24,135
Sep 2022BSE close	120.10	+6.7%	114.95	144.95	108.25	1,57,863
Aug 2022BSE close	112.60	+6.5%	103.70	116.00	103.15	31,870
Jul 2022BSE close	105.70	+8.5%	103.00	108.40	93.05	87,176
Jun 2022BSE close	97.45	−3.6%	101.10	109.00	90.95	33,574
May 2022BSE close	101.10	−12.0%	114.50	115.00	83.85	1,05,143
Apr 2022BSE close	114.90	+10.5%	108.90	122.00	105.00	47,505
Mar 2022BSE close	103.95	−0.8%	104.80	114.00	98.60	28,239
Feb 2022BSE close	104.80	−4.2%	112.70	130.00	97.40	58,768
Jan 2022BSE close	109.45	+5.5%	104.30	120.50	103.00	65,566
Dec 2021BSE close	103.70	−0.9%	105.00	112.70	96.35	23,676
Nov 2021BSE close	104.65	−2.2%	107.00	115.00	100.00	35,248
Oct 2021BSE close	107.00	−3.7%	110.05	129.80	100.00	74,257
Sep 2021BSE close	111.10	+7.9%	105.00	118.00	100.30	59,383
Aug 2021BSE close	103.00	−9.4%	111.45	127.35	96.65	77,823
Jul 2021BSE close	113.70	+7.8%	107.85	121.20	104.65	75,100
Jun 2021BSE close	105.45	+13.3%	91.10	142.50	91.10	5,54,755
May 2021BSE close	93.05	+27.2%	73.10	105.40	71.05	2,72,926
Apr 2021BSE close	73.15	−2.6%	77.70	78.65	66.60	25,625
Mar 2021BSE close	75.10	−5.2%	81.95	83.00	69.20	39,111
Feb 2021BSE close	79.25	+46.5%	55.15	90.50	53.25	1,08,651
Jan 2021BSE close	54.10	−11.2%	62.80	64.50	51.50	15,448
Dec 2020BSE close	60.90	+12.8%	53.10	64.50	51.10	27,794
Nov 2020BSE close	54.00	+4.1%	48.05	58.30	42.00	21,638
Oct 2020BSE close	51.85	−0.8%	52.15	57.00	47.05	22,294
Sep 2020BSE close	52.25	+0.9%	52.50	55.70	48.10	24,325
Aug 2020BSE close	51.80	+11.4%	46.50	59.70	46.10	33,215
Jul 2020BSE close	46.50	−1.1%	43.60	62.00	41.15	84,542
Jun 2020BSE close	47.00	+15.2%	38.45	50.00	35.15	29,444
May 2020BSE close	40.80	−12.1%	48.00	48.00	36.55	2,347
Apr 2020BSE close	46.40	+52.1%	29.00	47.80	26.00	25,187
Mar 2020BSE close	30.50	−27.5%	42.00	48.00	24.00	25,836
Feb 2020BSE close	42.05	−11.8%	46.05	48.90	42.00	10,116
Jan 2020BSE close	47.70	0.0%	49.00	54.95	46.05	36,198
Dec 2019BSE close	47.70	−2.7%	50.00	51.95	42.40	16,945
Nov 2019BSE close	49.00	0.0%	45.15	55.00	45.00	16,478
Oct 2019BSE close	49.00	−3.2%	52.95	54.00	43.10	5,324
Sep 2019BSE close	50.60	−2.6%	47.35	60.75	45.35	12,828
Aug 2019BSE close	51.95	−5.2%	44.05	54.85	43.65	20,104
Jul 2019BSE close	54.80	−15.4%	61.00	64.60	44.20	22,757
Jun 2019BSE close	64.80	+2.9%	68.50	68.50	52.00	13,738
May 2019BSE close	63.00	−1.6%	61.00	71.75	58.00	18,394
Apr 2019BSE close	64.05	−11.2%	72.50	74.50	63.00	31,139
Mar 2019BSE close	72.15	−0.5%	71.50	91.80	70.10	2,23,481
Feb 2019BSE close	72.50	−13.9%	82.00	84.95	68.00	12,186
Jan 2019BSE close	84.25	−5.2%	99.00	99.00	77.00	8,161
Dec 2018BSE close	88.85	+2.0%	88.00	101.90	83.15	7,949
Nov 2018BSE close	87.15	−6.9%	92.00	109.95	85.10	9,786
Oct 2018BSE close	93.65	+7.3%	89.00	102.00	77.50	30,757
Sep 2018BSE close	87.25	−11.2%	97.00	104.95	85.50	8,426
Aug 2018BSE close	98.30	+8.4%	90.70	107.95	86.10	42,350
Jul 2018BSE close	90.70	−2.8%	94.95	97.00	83.55	22,038
Jun 2018BSE close	93.30	−10.8%	104.60	108.95	89.00	22,345
May 2018BSE close	104.60	−10.3%	118.00	122.90	96.20	28,652
Apr 2018BSE close	116.60	+7.2%	117.95	130.00	112.95	15,121
Mar 2018BSE close	108.80	−16.9%	133.95	135.00	105.00	21,829
Feb 2018BSE close	131.00	−7.7%	142.00	148.45	120.10	28,256
Jan 2018BSE close	142.00	−0.8%	140.60	183.00	134.25	1,47,808
Dec 2017BSE close	143.15	+1.3%	141.50	152.10	128.00	44,504
Nov 2017BSE close	141.30	+4.9%	131.10	150.00	123.00	76,930
Oct 2017BSE close	134.75	+14.7%	119.50	159.50	114.50	1,16,531
Sep 2017BSE close	117.50	+11.9%	108.00	143.65	105.15	2,01,996
Aug 2017BSE close	105.00	+5.0%	98.00	117.00	92.00	55,386
Jul 2017BSE close	100.00	+4.2%	96.00	116.80	93.00	71,630
Jun 2017BSE close	95.95	+7.8%	86.60	98.50	84.00	14,371
May 2017BSE close	89.00	−10.7%	99.00	109.80	88.00	56,048
Apr 2017BSE close	99.65	+5.1%	93.00	106.00	91.30	43,515
Mar 2017BSE close	94.85	+10.3%	90.00	99.95	83.30	56,614
Feb 2017BSE close	86.00	+13.5%	74.35	91.95	74.30	49,686
Jan 2017BSE close	75.75	−6.4%	79.60	83.50	73.00	31,793
Dec 2016BSE close	80.90	−13.3%	97.95	102.80	78.70	44,372
Nov 2016BSE close	93.30	−3.0%	96.00	115.35	76.00	2,19,766
Oct 2016BSE close	96.15	+57.6%	67.40	97.00	64.00	1,47,076
Sep 2016BSE close	61.00	−2.9%	62.30	70.50	56.20	50,460
Aug 2016BSE close	62.80	−1.8%	63.75	67.45	55.00	31,840
Jul 2016BSE close	63.95	+2.2%	62.10	65.70	59.00	34,424
Jun 2016BSE close	62.55	+18.1%	50.10	65.70	49.50	67,949
May 2016BSE close	52.95	+1.8%	52.00	54.00	46.70	27,789
Apr 2016BSE close	52.00	+28.6%	39.50	54.90	39.50	27,224
Mar 2016BSE close	40.45	−7.9%	44.00	49.00	40.45	29,439
Feb 2016BSE close	43.90	−14.3%	51.15	54.00	40.50	21,057
Jan 2016BSE close	51.20	−11.7%	58.10	59.70	49.00	42,330
Dec 2015BSE close	58.00	+20.3%	48.40	64.00	47.10	1,15,954
Nov 2015BSE close	48.20	−0.8%	46.00	52.20	42.00	50,949
Oct 2015BSE close	48.60	+0.1%	49.00	58.50	41.00	1,16,487
Sep 2015BSE close	48.55	−8.4%	61.00	61.00	45.10	57,486
Aug 2015BSE close	53.00	−18.3%	64.50	72.90	46.30	1,35,315
Jul 2015BSE close	64.85	−1.4%	67.00	81.00	50.40	3,96,581
Jun 2015BSE close	65.75	+12.2%	59.30	70.00	48.00	1,35,627
May 2015BSE close	58.60	+24.0%	46.10	60.00	44.00	1,04,248
Apr 2015BSE close	47.25	+12.4%	43.95	56.00	43.05	46,646
Mar 2015BSE close	42.05	−15.1%	49.00	51.10	39.50	1,66,635
Feb 2015BSE close	49.50	−25.4%	71.80	74.90	47.75	7,35,738
Jan 2015BSE close	66.35	+38.1%	48.70	83.40	45.55	2,89,334
Dec 2014BSE close	48.05	−19.2%	56.65	63.00	45.15	1,05,221
Nov 2014BSE close	59.50	+50.6%	38.05	67.10	36.60	2,04,055
Oct 2014BSE close	39.50	−6.7%	42.00	43.60	36.00	23,645
Sep 2014BSE close	42.35	+14.5%	35.15	54.30	35.15	1,11,215
Aug 2014BSE close	37.00	−7.3%	39.00	44.75	33.85	40,318
Jul 2014BSE close	39.90	+1.5%	41.00	43.30	36.30	78,148
Jun 2014BSE close	39.30	+78.6%	23.10	43.30	23.10	4,22,361
May 2014BSE close	22.00	+58.8%	13.30	25.40	13.30	43,156
Apr 2014BSE close	13.85	+45.0%	9.17	15.04	9.17	28,512
Mar 2014BSE close	9.55	+5.8%	9.48	12.17	8.70	11,542
Feb 2014BSE close	9.03	−9.7%	10.50	10.98	9.03	3,411
Jan 2014BSE close	10.00	−16.8%	11.42	11.99	9.80	2,52,319
Dec 2013BSE close	12.02	−19.2%	15.00	16.40	12.02	2,987
Nov 2013BSE close	14.87	+41.6%	10.50	14.87	10.00	12,837
Oct 2013BSE close	10.50	+18.2%	8.88	11.00	8.40	6,367
Sep 2013BSE close	8.88	+11.0%	7.65	8.90	7.65	3,485
Aug 2013BSE close	8.00	−5.3%	8.80	8.80	8.00	14,620
Jul 2013BSE close	8.45	−26.5%	11.00	11.00	8.00	1,608
Jun 2013BSE close	11.50	−1.7%	11.50	11.50	11.50	995
May 2013BSE close	11.70	−9.9%	12.35	13.00	11.70	2,508
Apr 2013BSE close	12.99	+20.8%	10.58	12.99	10.31	3,219
Mar 2013BSE close	10.75	−17.3%	12.60	15.10	10.75	8,316
Feb 2013BSE close	13.00	−19.3%	15.75	17.50	13.00	18,327
Jan 2013BSE close	16.10	−8.0%	17.40	19.10	15.65	20,909
Dec 2012BSE close	17.50	−5.4%	18.50	19.90	17.20	38,078
Nov 2012BSE close	18.50	+15.7%	16.75	20.20	16.55	97,866
Oct 2012BSE close	15.99	+14.2%	14.50	17.19	13.01	17,659
Sep 2012BSE close	14.00	+7.1%	13.16	15.74	12.86	11,665
Aug 2012BSE close	13.07	+10.7%	12.40	15.86	12.40	12,555
Jul 2012BSE close	11.81	−19.9%	14.01	15.75	11.79	15,812
Jun 2012BSE close	14.74	+14.9%	13.44	14.74	12.77	642
May 2012BSE close	12.83	−0.2%	12.60	13.00	10.20	7,671
Apr 2012BSE close	12.85	−15.5%	15.00	16.50	12.60	2,182
Mar 2012BSE close	15.20	+2.5%	14.11	16.23	12.80	11,210
Feb 2012BSE close	14.83	+2.3%	15.07	15.85	13.53	9,577
Jan 2012BSE close	14.49	+5.8%	13.50	14.66	12.40	14,109
Dec 2011BSE close	13.70	−9.3%	14.95	15.85	11.80	8,259
Nov 2011BSE close	15.10	−15.6%	17.10	18.30	14.30	8,359
Oct 2011BSE close	17.90	+10.5%	15.95	19.00	15.40	24,081
Sep 2011BSE close	16.20	−4.7%	15.60	18.00	15.60	10,107
Aug 2011BSE close	17.00	+5.9%	16.50	18.65	14.50	13,482
Jul 2011BSE close	16.05	+0.3%	16.05	17.10	14.20	15,671
Jun 2011BSE close	16.00	−5.9%	16.20	17.85	14.80	11,169
May 2011BSE close	17.00	−6.1%	17.75	20.35	16.00	16,640
Apr 2011BSE close	18.10	+13.8%	15.40	19.20	15.10	61,283
Mar 2011BSE close	15.90	−0.3%	15.40	18.00	13.65	40,186
Feb 2011BSE close	15.95	−13.8%	18.05	19.85	14.45	10,402
Jan 2011BSE close	18.50	−11.9%	20.65	23.90	18.00	19,014
Dec 2010BSE close	21.00	−8.7%	23.50	24.15	20.05	33,057
Nov 2010BSE close	23.00	0.0%	22.55	25.75	21.05	37,367
Oct 2010BSE close	23.00	−7.6%	24.30	26.40	23.00	37,262
Sep 2010BSE close	24.90	−6.7%	25.65	28.70	23.85	64,139
Aug 2010BSE close	26.70	+4.7%	26.00	43.80	25.40	7,07,792
Jul 2010BSE close	25.50	+1.0%	25.30	30.10	24.05	74,924
Jun 2010BSE close	25.25	+6.1%	22.00	27.90	22.00	16,548
May 2010BSE close	23.80	−13.0%	28.00	29.20	22.60	26,371
Apr 2010BSE close	27.35	+3.4%	26.45	32.50	26.20	28,475
Mar 2010BSE close	26.45	−2.8%	26.70	31.00	25.50	53,088
Feb 2010BSE close	27.20	−13.5%	29.15	31.00	26.25	27,167
Jan 2010BSE close	31.45	−5.7%	36.60	36.60	26.20	31,630
Dec 2009BSE close	33.35	+24.4%	27.55	35.70	25.35	53,866
Nov 2009BSE close	26.80	−5.6%	26.10	32.80	25.20	31,060
Oct 2009BSE close	28.40	−15.4%	36.90	36.90	27.00	73,731
Sep 2009BSE close	33.55	+20.9%	27.00	33.55	26.00	63,489
Aug 2009BSE close	27.75	−10.0%	30.00	31.85	24.60	69,917
Jul 2009BSE close	30.85	+1.1%	30.00	35.50	27.00	12,493
Jun 2009BSE close	30.50	−9.1%	35.00	36.40	25.05	29,725
May 2009BSE close	33.55	+29.0%	25.05	36.85	21.50	81,740
Apr 2009BSE close	26.00	+5.1%	25.00	28.50	24.55	8,591
Mar 2009BSE close	24.75	+9.8%	22.50	27.80	21.00	33,110
Feb 2009BSE close	22.55	+7.4%	20.00	23.40	16.10	11,587
Jan 2009BSE close	21.00	−15.0%	25.95	27.65	18.10	5,898
Dec 2008BSE close	24.70	+26.7%	19.45	26.50	18.00	16,924
Nov 2008BSE close	19.50	−12.4%	21.00	29.70	16.30	35,925
Oct 2008BSE close	22.25	−44.2%	41.00	43.00	19.50	23,073
Sep 2008BSE close	39.90	−18.4%	47.60	52.70	30.15	17,077
Aug 2008BSE close	48.90	−3.4%	55.00	57.85	46.20	30,397
Jul 2008BSE close	50.60	−2.7%	50.00	57.50	39.20	25,339
Jun 2008BSE close	52.00	−22.6%	65.05	68.65	49.50	36,914
May 2008BSE close	67.20	+1.3%	64.05	80.45	57.50	1,19,766
Apr 2008BSE close	66.35	+46.0%	45.00	80.15	44.00	90,799
Mar 2008BSE close	45.45	−6.2%	47.50	49.80	31.00	66,152
Feb 2008BSE close	48.45	−21.2%	59.15	63.80	46.15	93,427
Jan 2008BSE close	61.50	−32.0%	95.00	105.00	60.25	2,14,989
Dec 2007BSE close	90.50	+2.4%	90.25	92.50	80.10	2,28,621
Nov 2007BSE close	88.40	+32.4%	65.10	97.90	54.10	7,36,240
Oct 2007BSE close	66.75	+11.3%	62.65	73.95	51.00	2,74,357
Sep 2007BSE close	59.95	+13.1%	53.10	68.85	48.00	3,35,436
Aug 2007BSE close	53.00	+24.0%	44.85	59.50	44.05	1,64,568
Jul 2007BSE close	42.75	+10.5%	39.90	47.80	35.50	69,080
Jun 2007BSE close	38.70	+0.3%	36.75	42.80	36.75	76,763
May 2007BSE close	38.60	−1.0%	40.00	44.90	36.35	56,773
Apr 2007BSE close	39.00	−5.2%	39.30	44.50	37.50	46,470
Mar 2007BSE close	41.15	−5.2%	44.75	45.00	36.90	1,06,450
Feb 2007BSE close	43.40	−24.3%	56.10	59.70	42.45	1,02,649
Jan 2007BSE close	57.35	–	36.30	61.95	35.35	2,61,936

₹ 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	114.00	119.50	108.55	118.70	111.06	453
27 Oct 2026	117.00	117.00	114.00	114.00	114.05	329
26 Oct 2026	113.96	119.00	113.96	118.98	114.42	76
23 Oct 2026	114.00	114.00	108.30	113.96	109.58	1,290
22 Oct 2026	113.00	121.00	113.00	114.00	118.58	686
21 Oct 2026	121.00	121.00	115.41	118.80	116.12	192
19 Oct 2026	120.90	121.00	118.00	121.00	120.81	32
16 Oct 2026	117.60	121.20	117.60	121.00	120.28	239
15 Oct 2026	118.99	121.00	118.91	120.00	119.53	548
14 Oct 2026	119.00	119.00	115.20	118.99	118.31	737
13 Oct 2026	113.60	119.00	113.60	119.00	116.88	697
12 Oct 2026	117.00	119.98	112.00	117.00	115.06	3,213
9 Oct 2026	113.00	117.00	113.00	115.53	114.59	950
8 Oct 2026	116.00	116.00	112.80	113.04	114.55	709
7 Oct 2026	116.00	118.00	113.53	117.06	116.41	3,163
6 Oct 2026	117.98	119.90	112.71	117.13	115.65	3,104
5 Oct 2026	119.40	119.40	115.00	115.88	116.23	2,067
1 Oct 2026	122.25	122.25	117.51	119.40	119.17	4,287
30 Sep 2026	124.00	124.88	122.00	122.25	123.03	6,396
29 Sep 2026	123.50	129.99	122.50	127.82	122.64	4,048
28 Sep 2026	128.35	130.00	123.25	128.76	127.31	2,459
25 Sep 2026	129.80	129.80	123.10	128.99	127.38	2,978

Prices in ₹ per share as traded, not adjusted.