Natural Capsules share price history

NSE: NATCAPSUQBSE: 524654Pharmaceuticals & BiotechnologySmall Cap

Natural Capsules Limited · Face value ₹10 · Listed Oct 1994 on BSE, Feb 2025 on NSE

₹138.06₹0.13 (0.09%)BSE ₹136.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹137.93.

30 Oct: open ₹138.00, high ₹140.97, low ₹134.05

52-week range of traded prices to 30 Oct 2026

₹132.02Low, 29 Oct 2026₹234.00High, 4 Sep 2026

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

Market cap: ₹144 Cr2,533rd largest listed
P/E: Lossover the last 12 months
P/B: 0.65
Dividend yield: Nonein the last 12 months
ROE: −9.5%
ROCE: −5.2%
Debt to equity: 0.49
Volume, NSE: 3,169

Natural Capsules share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Natural Capsules' share price is on record from 2 Jan 2007, when it closed at ₹26.90, to 30 Oct 2026. Its highest close was ₹659.80 on 7 Sep 2022 and its lowest ₹12.00 on 26 Dec 2008. 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	138.06	−16.8%	226.98	136.44	165.99	234.00	132.02	33,44,799
2025BSE close	166.00	−38.9%	289.30	166.00	265.05	299.00	160.00	40,63,845
2024BSE close	271.55	−24.5%	387.50	262.45	365.90	400.00	255.00	28,19,128
2023BSE close	359.75	−29.9%	513.55	334.25	517.00	525.00	330.00	43,29,108
2022BSE close	513.15	+54.8%	659.80	277.25	336.00	679.00	263.40	27,63,044
2021BSE close	331.50	+254.5%	331.50	89.95	93.50	335.00	83.30	37,63,627
2020BSE close	93.50	+68.3%	95.15	32.85	55.00	99.90	32.65	7,73,544
2019BSE close	55.55	−28.8%	82.55	45.00	81.00	85.80	43.10	1,33,157
2018BSE close	78.00	−36.2%	155.85	68.55	128.30	158.90	65.80	10,38,299
2017BSE close	122.20	+40.5%	122.20	60.15	85.50	122.20	57.10	10,84,493
2016BSE close	87.00	−42.0%	160.30	76.90	145.30	163.10	75.05	5,80,199
2015BSE close	149.90	+97.2%	167.90	64.55	73.35	167.90	61.65	14,03,008
2014BSE close	76.00	+117.1%	87.20	30.70	35.00	90.00	30.45	14,47,448
2013BSE close	35.00	−12.3%	39.60	30.00	38.05	41.00	29.70	8,95,734
2012BSE close	39.90	+12.4%	46.90	36.00	35.25	47.50	35.25	3,96,887
2011BSE close	35.50	−37.3%	59.20	35.10	57.35	60.50	35.00	5,77,147
2010BSE close	56.60	+13.2%	66.15	38.30	50.00	71.55	37.80	27,66,056
2009BSE close	50.00	+282.8%	52.60	13.00	13.60	53.50	12.40	18,25,629
2008BSE close	13.06	−66.1%	45.50	12.00	39.80	49.75	11.55	14,90,183
2007BSE close	38.50	–	38.50	22.55	26.05	38.50	21.15	19,48,609

₹ 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	138.06	−16.7%	168.60	169.89	132.02	73,385
Sep 2026	165.80	−21.9%	211.36	234.00	162.00	2,80,142
Aug 2026	212.38	+48.2%	144.71	225.00	144.10	12,14,993
Jul 2026	143.28	−3.7%	149.00	160.00	137.25	2,06,247
Jun 2026	148.86	−8.5%	162.81	165.00	146.20	1,99,134
May 2026	162.62	+5.3%	155.01	182.80	150.00	1,06,365
Apr 2026	154.46	+7.0%	145.41	181.32	145.41	1,07,014
Mar 2026	144.35	−6.2%	144.00	165.50	136.36	9,13,439
Feb 2026	153.87	−6.2%	171.99	190.00	149.00	81,890
Jan 2026	163.96	−1.2%	165.99	200.49	154.99	1,62,190
Dec 2025	166.00	−10.5%	183.80	195.40	160.00	1,05,304
Nov 2025	185.43	−11.1%	206.40	215.66	173.00	1,03,006
Oct 2025	208.50	−23.9%	275.00	282.00	205.25	81,184
Sep 2025	274.10	+39.5%	196.87	296.00	186.63	20,48,565
Aug 2025	196.49	−7.5%	213.00	228.09	193.07	1,64,466
Jul 2025	212.50	−2.9%	223.02	230.00	210.00	1,00,962
Jun 2025	218.86	−0.4%	230.00	274.75	202.73	2,70,344
May 2025	219.63	+9.4%	214.00	245.34	191.63	1,71,778
Apr 2025	200.68	+8.9%	187.61	241.00	180.04	2,00,070
Mar 2025	184.23	−13.6%	212.37	220.80	164.00	6,01,930
Feb 2025BSE close	213.15	−19.8%	267.00	298.05	208.90	91,799
Jan 2025BSE close	265.85	−2.1%	265.05	299.00	255.00	1,24,437
Dec 2024BSE close	271.55	−7.1%	298.60	298.80	260.25	1,03,262
Nov 2024BSE close	292.45	−4.9%	314.95	314.95	260.00	1,57,311
Oct 2024BSE close	307.50	−2.7%	320.00	327.25	276.00	1,18,637
Sep 2024BSE close	316.00	−12.9%	369.90	374.90	315.00	1,30,562
Aug 2024BSE close	362.60	+13.5%	319.40	376.90	290.95	3,37,884
Jul 2024BSE close	319.40	+1.8%	320.00	349.00	295.20	2,91,094
Jun 2024BSE close	313.70	+6.2%	308.80	344.95	255.00	3,38,935
May 2024BSE close	295.45	−13.7%	342.30	349.50	292.50	1,66,641
Apr 2024BSE close	342.30	+12.0%	305.60	384.00	305.60	2,43,921
Mar 2024BSE close	305.50	−7.9%	331.75	335.00	295.00	3,67,587
Feb 2024BSE close	331.75	−6.8%	364.90	373.00	330.00	2,94,033
Jan 2024BSE close	355.80	−1.1%	365.90	400.00	350.00	2,69,261
Dec 2023BSE close	359.75	+7.5%	338.00	403.00	330.00	3,90,076
Nov 2023BSE close	334.65	−7.3%	360.00	378.00	331.00	2,63,249
Oct 2023BSE close	360.95	−5.7%	388.00	389.95	350.00	1,58,169
Sep 2023BSE close	382.70	−7.8%	418.00	421.00	371.10	3,26,227
Aug 2023BSE close	415.30	+11.5%	379.95	419.00	355.00	4,95,581
Jul 2023BSE close	372.45	−4.4%	396.45	398.00	355.50	4,14,824
Jun 2023BSE close	389.45	+11.5%	347.50	430.00	336.50	8,38,480
May 2023BSE close	349.40	−25.6%	475.00	486.00	340.00	5,97,244
Apr 2023BSE close	469.80	+19.6%	393.20	512.00	392.25	3,04,041
Mar 2023BSE close	392.95	−0.2%	401.75	448.80	381.10	2,33,775
Feb 2023BSE close	393.85	−11.5%	450.00	455.00	374.00	2,18,344
Jan 2023BSE close	445.10	−13.3%	517.00	525.00	427.00	89,098
Dec 2022BSE close	513.15	−2.2%	529.85	543.75	425.00	1,62,275
Nov 2022BSE close	524.45	−5.3%	555.05	589.90	465.60	1,48,704
Oct 2022BSE close	553.70	+1.3%	548.00	621.50	526.00	1,39,789
Sep 2022BSE close	546.35	+3.0%	530.15	679.00	514.05	2,75,919
Aug 2022BSE close	530.50	+22.1%	430.60	567.90	430.60	2,60,670
Jul 2022BSE close	434.40	−5.6%	464.00	496.00	411.05	1,22,214
Jun 2022BSE close	460.00	+4.2%	458.00	490.00	385.00	2,06,273
May 2022BSE close	441.60	−20.5%	575.00	583.45	427.05	2,88,449
Apr 2022BSE close	555.70	+20.2%	470.00	594.95	440.00	2,10,271
Mar 2022BSE close	462.20	+30.1%	345.00	480.00	343.00	1,51,499
Feb 2022BSE close	355.30	+18.6%	308.95	415.00	291.20	4,87,036
Jan 2022BSE close	299.65	−9.6%	336.00	352.30	263.40	3,09,945
Dec 2021BSE close	331.50	+65.6%	201.30	335.00	183.05	8,36,098
Nov 2021BSE close	200.20	+28.3%	169.00	247.40	153.05	9,87,978
Oct 2021BSE close	156.00	−2.8%	160.25	165.80	147.25	74,289
Sep 2021BSE close	160.55	−3.1%	164.00	169.80	149.00	95,070
Aug 2021BSE close	165.65	+0.8%	174.75	200.15	150.65	1,62,410
Jul 2021BSE close	164.35	+9.9%	151.00	188.50	147.00	3,56,502
Jun 2021BSE close	149.60	−5.6%	154.95	169.00	141.30	2,49,966
May 2021BSE close	158.40	+13.2%	144.80	164.90	125.10	1,88,928
Apr 2021BSE close	139.90	+30.1%	114.75	151.50	107.25	91,613
Mar 2021BSE close	107.55	−8.4%	129.50	140.00	105.15	3,07,570
Feb 2021BSE close	117.40	+25.8%	98.00	117.40	89.10	2,59,344
Jan 2021BSE close	93.30	−0.2%	93.50	108.00	83.30	1,53,859
Dec 2020BSE close	93.50	+13.7%	82.20	94.90	74.25	1,19,063
Nov 2020BSE close	82.25	+5.4%	77.00	87.00	65.55	1,89,650
Oct 2020BSE close	78.00	−10.3%	85.00	88.00	68.65	42,237
Sep 2020BSE close	87.00	+0.4%	82.35	90.70	65.00	53,855
Aug 2020BSE close	86.65	+87.1%	45.00	99.90	44.50	87,261
Jul 2020BSE close	46.30	−6.8%	47.60	51.55	42.35	15,819
Jun 2020BSE close	49.70	+9.1%	47.70	55.25	42.20	19,097
May 2020BSE close	45.55	−9.5%	47.85	53.55	41.30	8,033
Apr 2020BSE close	50.35	+53.3%	34.45	56.15	34.45	32,226
Mar 2020BSE close	32.85	−29.6%	44.50	51.35	32.65	1,83,773
Feb 2020BSE close	46.65	−16.7%	56.00	60.45	46.65	7,640
Jan 2020BSE close	56.00	+0.8%	55.00	56.25	51.00	14,890
Dec 2019BSE close	55.55	+13.5%	51.30	58.00	44.55	6,393
Nov 2019BSE close	48.95	−13.4%	56.00	56.55	45.05	23,541
Oct 2019BSE close	56.50	+14.1%	47.10	56.50	44.75	17,449
Sep 2019BSE close	49.50	+4.3%	45.10	55.00	45.10	3,926
Aug 2019BSE close	47.45	+5.3%	45.05	57.25	43.10	18,732
Jul 2019BSE close	45.05	−27.6%	63.45	63.45	45.00	8,138
Jun 2019BSE close	62.25	+7.5%	57.90	62.75	54.15	3,201
May 2019BSE close	57.90	−19.0%	71.50	72.50	57.05	13,178
Apr 2019BSE close	71.50	+10.0%	68.00	84.00	62.45	5,631
Mar 2019BSE close	65.00	−5.8%	72.20	74.80	60.55	10,542
Feb 2019BSE close	69.00	+0.5%	69.00	73.00	52.25	11,735
Jan 2019BSE close	68.65	−12.0%	81.00	85.80	68.35	10,691
Dec 2018BSE close	78.00	0.0%	74.10	86.95	65.80	5,233
Nov 2018BSE close	78.00	+3.7%	75.20	80.00	71.45	3,403
Oct 2018BSE close	75.20	−21.9%	91.50	96.95	67.00	17,535
Sep 2018BSE close	96.30	−10.0%	105.80	114.50	94.75	17,517
Aug 2018BSE close	107.05	+17.4%	94.05	141.60	92.50	1,70,312
Jul 2018BSE close	91.15	+1.3%	85.95	92.25	67.55	24,847
Jun 2018BSE close	90.00	−8.6%	102.35	102.90	72.15	13,331
May 2018BSE close	98.50	−15.7%	109.65	116.85	94.05	17,511
Apr 2018BSE close	116.90	+12.9%	101.95	120.35	101.95	12,865
Mar 2018BSE close	103.50	−16.1%	126.75	126.75	99.00	1,98,461
Feb 2018BSE close	123.30	−13.6%	145.60	145.60	102.60	89,228
Jan 2018BSE close	142.75	+16.8%	128.30	158.90	121.90	4,68,056
Dec 2017BSE close	122.20	+51.3%	84.40	122.20	79.50	3,70,057
Nov 2017BSE close	80.75	+26.8%	63.20	89.90	63.20	1,25,909
Oct 2017BSE close	63.70	−3.6%	68.00	70.00	60.20	64,148
Sep 2017BSE close	66.05	+1.5%	66.00	79.15	57.10	1,43,779
Aug 2017BSE close	65.05	−12.7%	71.90	78.50	64.70	46,834
Jul 2017BSE close	74.50	+2.6%	74.05	82.00	70.20	59,835
Jun 2017BSE close	72.60	−4.5%	75.00	83.30	70.00	30,730
May 2017BSE close	76.00	−8.4%	83.00	84.95	72.00	60,835
Apr 2017BSE close	82.95	+5.8%	79.00	90.00	76.90	52,923
Mar 2017BSE close	78.40	−3.4%	87.00	91.90	76.00	35,731
Feb 2017BSE close	81.20	−6.3%	84.50	89.65	78.80	18,019
Jan 2017BSE close	86.65	−0.4%	85.50	96.70	76.00	75,693
Dec 2016BSE close	87.00	−7.4%	93.00	98.00	82.00	17,180
Nov 2016BSE close	93.95	+4.7%	92.95	99.00	75.05	97,904
Oct 2016BSE close	89.75	+3.2%	85.50	98.90	85.00	78,221
Sep 2016BSE close	87.00	−6.5%	93.00	96.00	80.00	41,874
Aug 2016BSE close	93.00	−11.0%	97.80	100.00	82.00	63,699
Jul 2016BSE close	104.50	+5.6%	103.80	110.00	94.10	37,828
Jun 2016BSE close	99.00	+4.6%	91.10	110.00	78.00	65,540
May 2016BSE close	94.65	−15.4%	112.00	119.00	90.20	15,639
Apr 2016BSE close	111.90	+3.6%	109.90	120.40	99.00	18,228
Mar 2016BSE close	108.00	+40.4%	80.60	108.00	76.30	30,925
Feb 2016BSE close	76.90	−33.6%	110.20	115.70	76.90	73,975
Jan 2016BSE close	115.90	−22.7%	145.30	163.10	115.90	39,186
Dec 2015BSE close	149.90	−3.5%	153.00	163.00	144.90	84,787
Nov 2015BSE close	155.40	+20.3%	130.50	167.90	118.10	1,55,097
Oct 2015BSE close	129.20	+8.9%	122.80	129.20	110.20	1,20,337
Sep 2015BSE close	118.65	+20.1%	100.90	124.30	89.80	1,19,026
Aug 2015BSE close	98.80	−8.3%	113.00	130.70	91.00	2,74,127
Jul 2015BSE close	107.70	+52.7%	72.65	107.70	70.25	2,07,351
Jun 2015BSE close	70.55	−4.3%	73.50	76.90	61.65	65,094
May 2015BSE close	73.75	+8.8%	69.90	81.00	66.05	79,139
Apr 2015BSE close	67.80	−4.9%	71.00	75.00	64.70	88,855
Mar 2015BSE close	71.30	−11.9%	77.80	80.00	67.50	65,540
Feb 2015BSE close	80.95	+3.8%	81.80	94.60	74.00	97,566
Jan 2015BSE close	77.95	+2.6%	73.35	79.00	71.20	46,089
Dec 2014BSE close	76.00	−7.9%	80.00	86.30	68.00	1,15,670
Nov 2014BSE close	82.50	+29.5%	66.85	90.00	65.50	3,18,010
Oct 2014BSE close	63.70	−0.6%	66.45	67.30	58.00	53,035
Sep 2014BSE close	64.10	+16.8%	57.30	71.25	50.60	2,88,669
Aug 2014BSE close	54.90	+16.2%	47.75	63.30	46.00	3,30,976
Jul 2014BSE close	47.25	+15.2%	41.50	47.25	39.00	81,102
Jun 2014BSE close	41.00	+2.8%	37.95	42.00	36.00	48,176
May 2014BSE close	39.90	+1.4%	38.05	45.05	36.30	46,786
Apr 2014BSE close	39.35	+12.9%	34.00	47.00	33.25	50,963
Mar 2014BSE close	34.85	+8.1%	33.00	35.70	31.00	49,986
Feb 2014BSE close	32.25	−1.4%	34.25	35.00	30.45	35,619
Jan 2014BSE close	32.70	−6.6%	35.00	37.65	32.70	28,456
Dec 2013BSE close	35.00	+0.1%	34.95	36.50	32.60	11,766
Nov 2013BSE close	34.95	+2.6%	34.95	34.95	31.05	13,804
Oct 2013BSE close	34.05	+9.8%	29.70	34.95	29.70	10,722
Sep 2013BSE close	31.00	−2.7%	32.50	33.00	30.05	6,327
Aug 2013BSE close	31.85	−0.2%	31.00	33.50	30.05	6,607
Jul 2013BSE close	31.90	−2.7%	32.80	34.70	29.75	25,056
Jun 2013BSE close	32.80	−5.7%	33.90	34.00	31.20	11,137
May 2013BSE close	34.80	+9.1%	31.35	34.95	31.00	13,564
Apr 2013BSE close	31.90	−2.1%	33.00	34.00	30.30	3,59,200
Mar 2013BSE close	32.60	−5.2%	34.25	35.95	32.55	3,75,012
Feb 2013BSE close	34.40	−7.7%	38.00	38.75	34.25	18,330
Jan 2013BSE close	37.25	−6.6%	38.05	41.00	37.00	44,209
Dec 2012BSE close	39.90	+4.0%	38.50	41.85	37.35	40,469
Nov 2012BSE close	38.35	−4.1%	40.05	41.95	38.00	23,635
Oct 2012BSE close	40.00	−7.8%	41.65	43.00	38.80	13,167
Sep 2012BSE close	43.40	+13.5%	37.50	47.50	36.05	93,747
Aug 2012BSE close	38.25	+2.0%	37.15	39.40	35.50	58,192
Jul 2012BSE close	37.50	0.0%	37.50	40.10	35.75	25,079
Jun 2012BSE close	37.50	−3.8%	39.00	40.00	36.25	12,977
May 2012BSE close	39.00	−6.0%	41.50	42.70	38.00	34,190
Apr 2012BSE close	41.50	−1.2%	43.00	44.10	39.80	16,555
Mar 2012BSE close	42.00	−1.9%	42.00	44.00	38.60	30,863
Feb 2012BSE close	42.80	+7.0%	40.80	46.00	40.55	32,643
Jan 2012BSE close	40.00	+12.7%	35.25	40.00	35.25	15,370
Dec 2011BSE close	35.50	−10.6%	39.00	39.00	35.00	20,066
Nov 2011BSE close	39.70	−4.2%	41.50	42.10	38.00	23,069
Oct 2011BSE close	41.45	+3.1%	40.30	42.25	39.00	15,545
Sep 2011BSE close	40.20	−1.8%	40.50	42.00	39.75	24,433
Aug 2011BSE close	40.95	−8.0%	43.50	43.95	36.15	32,703
Jul 2011BSE close	44.50	+5.7%	42.25	44.90	38.70	25,256
Jun 2011BSE close	42.10	−4.2%	44.40	45.00	39.00	39,944
May 2011BSE close	43.95	+4.6%	42.00	44.00	38.65	33,405
Apr 2011BSE close	42.00	+2.4%	42.00	47.00	41.00	38,757
Mar 2011BSE close	41.00	−5.3%	44.00	45.00	35.00	1,29,855
Feb 2011BSE close	43.30	−13.1%	49.95	51.35	39.05	98,568
Jan 2011BSE close	49.85	−11.9%	57.35	60.50	42.30	95,546
Dec 2010BSE close	56.60	+7.1%	54.70	59.80	49.00	1,38,929
Nov 2010BSE close	52.85	−0.3%	52.00	71.55	51.00	10,76,047
Oct 2010BSE close	53.00	+6.4%	52.00	55.95	45.15	2,61,413
Sep 2010BSE close	49.80	+14.2%	43.60	51.95	41.65	1,48,374
Aug 2010BSE close	43.60	−6.4%	47.05	48.00	41.15	1,08,346
Jul 2010BSE close	46.60	+8.4%	42.85	55.25	42.05	1,65,002
Jun 2010BSE close	43.00	−0.9%	43.00	46.00	41.05	62,799
May 2010BSE close	43.40	−1.3%	44.00	48.00	38.15	1,21,034
Apr 2010BSE close	43.95	+11.0%	40.50	50.00	39.55	2,27,876
Mar 2010BSE close	39.60	−0.1%	39.00	43.00	38.05	2,17,533
Feb 2010BSE close	39.65	−0.8%	40.00	44.95	37.80	92,167
Jan 2010BSE close	39.95	−20.1%	50.00	52.00	39.95	1,46,536
Dec 2009BSE close	50.00	+7.6%	48.00	53.50	46.50	2,64,248
Nov 2009BSE close	46.45	+6.3%	42.55	51.00	35.00	4,37,785
Oct 2009BSE close	43.70	+33.0%	32.05	46.00	31.50	5,40,755
Sep 2009BSE close	32.85	+13.5%	30.90	36.00	29.05	86,296
Aug 2009BSE close	28.95	+7.4%	27.05	30.55	23.35	83,989
Jul 2009BSE close	26.95	+10.5%	24.05	28.00	22.00	87,821
Jun 2009BSE close	24.40	+9.4%	24.50	29.60	23.25	1,46,668
May 2009BSE close	22.30	+39.8%	16.00	24.50	16.00	52,823
Apr 2009BSE close	15.95	+18.1%	14.00	18.00	14.00	44,322
Mar 2009BSE close	13.50	−3.6%	14.00	14.90	13.10	24,901
Feb 2009BSE close	14.00	+6.1%	14.90	15.84	12.40	28,676
Jan 2009BSE close	13.20	+1.1%	13.60	15.20	13.00	27,345
Dec 2008BSE close	13.06	+2.8%	13.50	13.99	11.55	1,14,569
Nov 2008BSE close	12.70	−26.4%	18.10	18.75	12.55	94,635
Oct 2008BSE close	17.25	−11.1%	18.15	21.70	12.25	21,864
Sep 2008BSE close	19.40	−13.0%	23.00	26.45	17.80	40,091
Aug 2008BSE close	22.30	+4.9%	21.25	23.85	20.75	28,178
Jul 2008BSE close	21.25	−5.6%	20.40	22.00	18.25	21,731
Jun 2008BSE close	22.50	−7.8%	24.20	25.60	20.25	28,441
May 2008BSE close	24.40	+0.4%	24.30	25.80	22.80	52,639
Apr 2008BSE close	24.30	+5.9%	21.50	25.50	21.50	36,685
Mar 2008BSE close	22.95	−8.0%	23.85	25.35	19.75	69,853
Feb 2008BSE close	24.95	+0.6%	24.40	27.80	23.00	71,647
Jan 2008BSE close	24.80	−35.6%	39.80	49.75	23.70	9,09,850
Dec 2007BSE close	38.50	+52.5%	25.50	38.50	25.25	4,59,360
Nov 2007BSE close	25.25	+10.5%	23.25	27.00	21.15	1,32,539
Oct 2007BSE close	22.85	−23.2%	29.00	30.50	22.50	1,35,293
Sep 2007BSE close	29.75	+20.2%	24.75	31.70	23.90	5,52,303
Aug 2007BSE close	24.75	−1.4%	25.00	25.00	21.80	77,554
Jul 2007BSE close	25.10	−1.0%	26.00	28.80	24.10	1,48,432
Jun 2007BSE close	25.35	−1.7%	26.05	29.90	21.40	1,05,770
May 2007BSE close	25.80	−2.1%	26.40	27.50	25.30	43,061
Apr 2007BSE close	26.35	+4.2%	25.30	27.90	25.00	20,904
Mar 2007BSE close	25.30	−8.8%	27.00	28.50	24.40	27,834
Feb 2007BSE close	27.75	−10.5%	30.00	33.00	27.65	73,922
Jan 2007BSE close	31.00	–	26.05	36.50	26.05	1,71,637

₹ 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
30 Oct 2026	138.00	140.97	134.05	138.06	135.91	3,169
29 Oct 2026	136.20	139.00	132.02	137.93	136.69	1,171
28 Oct 2026	143.97	143.97	136.40	136.44	137.93	13,231
27 Oct 2026	144.90	145.00	135.60	143.57	140.20	2,868
26 Oct 2026	144.10	149.00	139.10	140.24	143.03	5,698
23 Oct 2026	147.00	147.73	142.82	142.82	143.14	9,907
22 Oct 2026	150.30	155.94	149.00	150.33	150.71	1,587
21 Oct 2026	161.81	161.81	153.72	156.11	156.83	4,743
19 Oct 2026	161.80	164.00	161.00	161.81	161.97	4,689
16 Oct 2026	158.00	160.50	158.00	160.45	159.32	1,660
15 Oct 2026	159.80	159.80	155.00	156.90	158.99	685
14 Oct 2026	156.72	157.89	155.00	157.88	155.81	2,248
13 Oct 2026	158.00	160.00	156.04	156.72	157.31	1,267
12 Oct 2026	156.50	158.95	155.00	158.76	156.63	3,633
9 Oct 2026	158.42	163.00	158.42	160.01	160.65	7,005
8 Oct 2026	163.50	163.50	157.50	157.64	159.12	1,265
7 Oct 2026	169.89	169.89	160.20	161.42	162.91	2,807
6 Oct 2026	164.00	168.50	162.30	166.74	165.70	837
5 Oct 2026	164.00	166.50	163.10	165.15	164.45	1,789
1 Oct 2026	168.60	168.60	161.90	162.16	162.50	3,126
30 Sep 2026	164.95	168.85	164.95	165.80	167.01	1,477
29 Sep 2026	162.01	164.59	162.00	163.14	162.87	2,460

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
11 Nov 2021	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.