NGL Fine-Chem share price history

NSE: NGLFINEBSE: 524774Pharmaceuticals & BiotechnologySmall Cap

NGL Fine-Chem Limited · Face value ₹5 · Listed Mar 1995 on BSE, Jul 2022 on NSE

₹2,526.00₹86.80 (3.32%)BSE ₹2,551.05

Share price at the NSE close on 30 Oct 2026. Previous close ₹2,612.80.

30 Oct: open ₹2,615.10, high ₹2,625.90, low ₹2,500.90

52-week range of traded prices to 30 Oct 2026

₹1,271.00Low, 19 Dec 2025₹3,602.00High, 12 Aug 2026

Next results date: the board meets on 6 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹1,561 Cr1,319th largest listed
P/E: 27.28
P/B: 4.74
Dividend yield: 0.07%
ROE: 18.7%
ROCE: 14.5%
Debt to equity: 0.33
Volume, NSE: 2,71342.4% delivered

NGL Fine-Chem share price by year, month and day

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

NGL Fine-Chem's share price is on record from 2 Jan 2007, when it closed at ₹16.35, to 30 Oct 2026. Its highest close was ₹3,780.95 on 4 Aug 2021 and its lowest ₹5.78 on 23 Jan 2009. 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	2,526.00	+79.6%	3,457.80	1,396.60	1,413.20	3,602.00	1,357.00	25,38,548
2025	1,406.20	−22.4%	2,011.25	983.15	1,818.90	2,050.00	957.00	11,28,128
2024	1,811.15	−18.8%	2,714.45	1,772.25	2,240.00	2,823.90	1,702.35	16,00,349
2023	2,230.45	+45.2%	2,388.95	1,177.55	1,555.15	2,439.95	1,175.05	15,31,334
2022BSE close	1,536.10	−43.2%	2,831.40	1,397.25	2,700.00	2,935.00	1,377.10	10,78,245
2021BSE close	2,702.40	+140.0%	3,780.95	1,127.00	1,080.20	3,789.45	1,080.20	11,74,807
2020BSE close	1,125.80	+165.1%	1,314.50	232.95	420.05	1,374.95	220.00	11,79,290
2019BSE close	424.65	−2.4%	560.10	395.35	435.50	620.00	385.60	4,93,961
2018BSE close	435.05	−9.1%	651.30	325.75	494.80	662.00	320.00	11,75,693
2017BSE close	478.80	+52.0%	512.45	306.35	314.90	535.25	300.00	10,03,092
2016BSE close	314.90	+2.5%	369.30	189.10	300.60	378.95	183.00	8,20,760
2015BSE close	307.10	+258.8%	353.50	62.40	85.10	358.00	60.15	18,62,659
2014BSE close	85.60	+280.4%	91.75	20.15	22.00	92.95	19.70	12,02,448
2013BSE close	22.50	+27.3%	23.50	12.80	16.85	23.55	12.25	3,78,057
2012BSE close	17.67	+21.9%	17.67	8.03	14.00	17.70	7.90	1,80,929
2011BSE close	14.50	−32.9%	21.00	12.15	22.80	22.80	12.10	2,20,107
2010BSE close	21.60	+9.1%	26.90	16.25	19.80	29.00	15.85	19,83,993
2009BSE close	19.80	+146.6%	22.05	5.78	8.43	23.80	5.73	5,17,179
2008BSE close	8.03	−70.8%	26.75	6.00	28.00	28.00	5.83	3,35,622
2007BSE close	27.46	–	27.46	10.82	16.50	29.80	10.10	11,16,440

₹ 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	2,526.00	−13.2%	2,885.70	3,250.30	2,452.10	1,79,198
Sep 2026	2,909.50	+9.8%	2,640.00	2,999.80	2,505.10	2,53,784
Aug 2026	2,649.50	−18.7%	3,299.00	3,602.00	2,620.00	3,49,178
Jul 2026	3,260.30	+4.9%	3,062.00	3,349.00	2,900.00	1,98,886
Jun 2026	3,107.50	+11.6%	2,834.40	3,232.00	2,550.00	5,14,132
May 2026	2,785.10	+25.8%	2,202.00	3,005.00	2,106.10	4,84,928
Apr 2026	2,214.50	+7.7%	2,100.00	2,495.00	2,021.30	1,35,852
Mar 2026	2,057.10	−10.6%	2,232.00	2,575.00	1,998.10	1,19,759
Feb 2026	2,301.20	+37.2%	1,737.80	2,575.00	1,555.50	2,31,719
Jan 2026	1,677.30	+19.3%	1,413.20	1,800.00	1,357.00	71,112
Dec 2025	1,406.20	+4.9%	1,325.20	1,433.90	1,271.00	50,005
Nov 2025	1,340.90	−10.9%	1,511.60	1,650.00	1,294.70	63,535
Oct 2025	1,504.30	+7.0%	1,419.30	1,563.80	1,410.00	52,634
Sep 2025	1,405.40	−1.2%	1,432.00	1,564.90	1,331.70	59,152
Aug 2025	1,422.70	+8.2%	1,345.90	1,499.00	1,175.50	52,924
Jul 2025	1,314.30	+19.3%	1,103.00	1,490.00	1,103.00	67,111
Jun 2025	1,101.60	−3.2%	1,115.80	1,115.80	980.00	25,324
May 2025	1,138.50	+4.1%	1,090.00	1,374.90	1,051.00	46,122
Apr 2025	1,093.90	−3.5%	1,133.00	1,203.90	1,021.00	43,963
Mar 2025	1,133.00	+7.0%	1,058.00	1,225.00	980.50	87,352
Feb 2025	1,058.60	−35.7%	1,665.20	2,050.00	957.00	5,29,339
Jan 2025	1,646.25	−9.1%	1,818.90	1,847.45	1,583.75	50,667
Dec 2024	1,811.15	−0.8%	1,825.15	2,077.45	1,742.35	62,869
Nov 2024	1,825.15	−7.7%	2,029.90	2,140.00	1,702.35	58,659
Oct 2024	1,977.10	−2.1%	2,019.45	2,178.90	1,800.00	57,061
Sep 2024	2,019.40	−6.2%	2,152.50	2,374.00	2,000.00	98,796
Aug 2024	2,152.50	−18.9%	2,653.55	2,736.90	2,125.55	2,09,433
Jul 2024	2,653.55	+12.7%	2,365.00	2,777.95	2,305.40	1,94,785
Jun 2024	2,354.45	+5.0%	2,295.00	2,525.70	2,090.00	78,464
May 2024	2,241.80	−12.1%	2,578.85	2,698.00	2,155.05	1,39,192
Apr 2024	2,548.95	+21.7%	2,094.00	2,823.90	2,077.35	3,46,459
Mar 2024	2,094.00	+2.7%	2,050.65	2,288.50	1,922.00	1,31,315
Feb 2024	2,038.15	+7.3%	1,950.00	2,195.70	1,773.05	1,43,462
Jan 2024	1,898.90	−14.9%	2,240.00	2,244.50	1,862.05	79,854
Dec 2023	2,230.45	+12.7%	1,952.00	2,249.50	1,850.00	1,52,858
Nov 2023	1,979.25	+9.8%	1,802.00	2,050.00	1,785.00	1,08,294
Oct 2023	1,802.00	−8.1%	1,979.30	2,045.00	1,728.10	78,047
Sep 2023	1,960.60	−11.8%	2,257.50	2,369.95	1,900.10	1,78,077
Aug 2023	2,224.15	+13.9%	1,959.00	2,439.95	1,925.10	2,62,804
Jul 2023	1,952.90	+4.0%	1,912.00	2,117.95	1,826.05	1,23,167
Jun 2023	1,878.45	+26.9%	1,486.05	1,922.45	1,429.80	2,51,164
May 2023	1,479.85	−0.7%	1,499.95	1,744.00	1,400.00	88,339
Apr 2023	1,489.70	+24.0%	1,200.70	1,620.00	1,200.70	83,698
Mar 2023	1,201.70	−7.1%	1,307.10	1,430.00	1,175.05	1,11,162
Feb 2023	1,293.70	−13.0%	1,500.00	1,607.90	1,260.00	53,156
Jan 2023	1,486.30	−3.2%	1,555.15	1,585.45	1,470.00	40,568
Dec 2022	1,536.10	−13.4%	1,790.00	1,809.95	1,490.00	98,896
Nov 2022	1,773.35	+10.5%	1,606.00	1,990.65	1,500.00	2,17,662
Oct 2022	1,604.15	+8.6%	1,465.00	1,689.90	1,390.05	66,635
Sep 2022	1,477.40	−7.1%	1,590.15	1,626.00	1,460.55	84,712
Aug 2022	1,590.15	−8.2%	1,783.95	1,848.00	1,377.10	86,702
Jul 2022BSE close	1,731.60	+4.2%	1,697.00	1,939.85	1,536.95	28,454
Jun 2022BSE close	1,662.05	−11.0%	1,880.00	1,990.00	1,599.85	41,357
May 2022BSE close	1,867.10	−13.9%	2,167.00	2,398.00	1,755.00	65,309
Apr 2022BSE close	2,167.40	+10.7%	1,980.00	2,569.00	1,960.05	88,379
Mar 2022BSE close	1,957.80	−7.2%	2,111.00	2,139.00	1,799.85	1,21,441
Feb 2022BSE close	2,110.65	−22.1%	2,710.00	2,844.00	2,011.00	1,11,364
Jan 2022BSE close	2,709.95	+0.3%	2,700.00	2,935.00	2,525.00	67,334
Dec 2021BSE close	2,702.40	+4.2%	2,620.00	2,790.00	2,470.60	85,087
Nov 2021BSE close	2,592.70	−3.8%	2,829.65	3,435.00	2,482.15	1,29,016
Oct 2021BSE close	2,694.95	−3.6%	2,795.00	2,956.80	2,379.15	76,002
Sep 2021BSE close	2,795.90	−4.9%	2,989.00	3,060.00	2,700.00	65,243
Aug 2021BSE close	2,939.85	−10.2%	3,437.15	3,789.45	2,744.70	95,666
Jul 2021BSE close	3,273.50	+61.3%	2,040.00	3,588.25	1,982.10	1,37,935
Jun 2021BSE close	2,029.80	+15.8%	1,799.95	2,330.90	1,680.05	1,93,243
May 2021BSE close	1,753.05	+11.6%	1,607.95	1,929.60	1,501.00	65,008
Apr 2021BSE close	1,570.50	+2.4%	1,533.00	1,757.95	1,525.05	55,572
Mar 2021BSE close	1,533.05	+3.0%	1,481.10	1,784.90	1,423.90	79,760
Feb 2021BSE close	1,488.45	+14.0%	1,371.30	1,589.00	1,371.30	1,03,932
Jan 2021BSE close	1,306.00	+16.0%	1,080.20	1,306.00	1,080.20	88,343
Dec 2020BSE close	1,125.80	−14.4%	1,366.00	1,374.95	1,016.25	1,00,208
Nov 2020BSE close	1,314.50	+47.9%	919.95	1,343.40	870.00	1,39,103
Oct 2020BSE close	888.65	+20.0%	735.00	925.00	715.00	93,701
Sep 2020BSE close	740.35	+26.3%	567.00	828.00	567.00	1,26,734
Aug 2020BSE close	586.00	+32.0%	444.85	694.00	423.05	1,76,576
Jul 2020BSE close	443.95	+33.0%	349.95	447.95	325.00	88,523
Jun 2020BSE close	333.90	−9.3%	397.95	409.00	332.05	57,585
May 2020BSE close	368.25	+1.5%	359.95	395.00	320.00	37,734
Apr 2020BSE close	362.95	+43.3%	260.00	435.00	255.00	65,271
Mar 2020BSE close	253.35	−39.1%	435.90	445.00	220.00	1,24,701
Feb 2020BSE close	415.70	−7.1%	463.70	465.45	399.25	1,00,892
Jan 2020BSE close	447.70	+5.4%	420.05	500.00	420.05	68,262
Dec 2019BSE close	424.65	+2.0%	423.00	430.10	401.45	38,346
Nov 2019BSE close	416.45	−19.0%	515.00	544.85	385.60	1,17,037
Oct 2019BSE close	513.95	−6.5%	549.60	559.00	470.30	25,077
Sep 2019BSE close	549.60	+11.2%	490.00	565.95	475.00	31,613
Aug 2019BSE close	494.25	−2.6%	500.00	510.00	453.05	26,133
Jul 2019BSE close	507.55	−3.4%	520.20	557.55	460.00	28,625
Jun 2019BSE close	525.25	−2.1%	549.95	575.00	502.65	41,645
May 2019BSE close	536.70	+17.0%	449.90	620.00	410.25	79,740
Apr 2019BSE close	458.85	−2.3%	469.75	485.95	436.05	21,976
Mar 2019BSE close	469.75	+7.2%	448.75	499.50	435.15	28,218
Feb 2019BSE close	438.35	+2.1%	435.00	482.00	401.35	28,566
Jan 2019BSE close	429.20	−1.3%	435.50	484.90	420.00	26,985
Dec 2018BSE close	435.05	−4.4%	450.05	476.95	390.05	41,944
Nov 2018BSE close	455.00	−8.7%	498.00	545.00	448.05	35,336
Oct 2018BSE close	498.15	+16.3%	430.00	519.00	380.00	1,32,604
Sep 2018BSE close	428.45	−9.8%	460.25	662.00	415.00	4,64,993
Aug 2018BSE close	475.00	+37.4%	354.95	500.05	344.05	1,10,223
Jul 2018BSE close	345.70	−6.6%	370.00	380.00	320.00	1,02,166
Jun 2018BSE close	370.00	−6.7%	391.10	415.00	340.10	35,857
May 2018BSE close	396.40	−19.1%	490.00	509.65	386.60	41,081
Apr 2018BSE close	490.00	+19.3%	420.00	498.50	411.05	37,726
Mar 2018BSE close	410.60	+2.6%	396.50	449.00	380.00	54,523
Feb 2018BSE close	400.10	−6.0%	410.25	449.85	367.00	34,832
Jan 2018BSE close	425.45	−11.1%	494.80	557.90	420.00	84,408
Dec 2017BSE close	478.80	+21.0%	395.50	535.25	380.00	74,182
Nov 2017BSE close	395.65	+8.5%	365.00	404.10	355.05	49,207
Oct 2017BSE close	364.65	+14.0%	332.90	388.00	311.05	62,661
Sep 2017BSE close	319.85	−10.5%	365.00	368.50	307.30	86,437
Aug 2017BSE close	357.30	−18.6%	470.00	470.00	301.05	1,31,351
Jul 2017BSE close	438.75	+11.5%	399.00	461.00	380.25	81,286
Jun 2017BSE close	393.50	+4.9%	371.00	409.90	369.00	44,611
May 2017BSE close	375.00	−1.3%	376.00	405.00	367.00	1,19,727
Apr 2017BSE close	380.00	−1.0%	394.00	420.00	372.00	73,570
Mar 2017BSE close	383.80	+0.5%	389.00	437.90	373.00	1,18,660
Feb 2017BSE close	381.75	+23.1%	318.00	394.40	302.00	1,21,346
Jan 2017BSE close	310.05	−1.5%	314.90	339.00	300.00	40,054
Dec 2016BSE close	314.90	+8.3%	315.00	342.85	301.50	57,412
Nov 2016BSE close	290.90	−14.1%	340.00	350.00	251.50	63,063
Oct 2016BSE close	338.55	+2.6%	340.00	348.20	308.70	64,684
Sep 2016BSE close	330.00	−10.1%	360.00	378.95	320.00	57,314
Aug 2016BSE close	367.20	+43.7%	255.50	373.10	240.90	1,29,418
Jul 2016BSE close	255.60	−8.2%	278.50	290.00	235.00	64,200
Jun 2016BSE close	278.30	+9.6%	256.00	296.50	227.00	62,741
May 2016BSE close	254.00	0.0%	260.00	267.00	215.00	51,395
Apr 2016BSE close	254.00	+12.3%	228.30	268.50	222.70	68,535
Mar 2016BSE close	226.20	+19.6%	194.00	238.30	185.00	60,533
Feb 2016BSE close	189.10	−23.3%	258.30	258.30	183.00	86,205
Jan 2016BSE close	246.60	−19.7%	300.60	326.30	219.10	55,260
Dec 2015BSE close	307.10	+1.6%	305.00	358.00	295.00	1,58,070
Nov 2015BSE close	302.30	+28.5%	230.00	305.50	223.50	1,62,303
Oct 2015BSE close	235.20	+4.9%	225.00	259.00	198.00	1,19,604
Sep 2015BSE close	224.30	+13.6%	191.00	234.90	165.70	95,674
Aug 2015BSE close	197.50	−1.7%	204.90	245.50	190.80	2,01,825
Jul 2015BSE close	200.90	+21.7%	173.30	240.00	173.30	2,59,599
Jun 2015BSE close	165.10	+41.4%	115.00	165.10	106.30	2,86,233
May 2015BSE close	116.80	+60.1%	74.40	126.20	69.40	1,85,024
Apr 2015BSE close	72.95	+1.1%	75.45	83.15	68.25	82,005
Mar 2015BSE close	72.15	+2.6%	70.35	73.90	60.15	1,04,881
Feb 2015BSE close	70.30	−22.7%	91.50	113.00	70.00	1,08,742
Jan 2015BSE close	90.95	+6.3%	85.10	115.00	85.00	98,699
Dec 2014BSE close	85.60	−5.3%	88.55	92.95	77.40	1,07,676
Nov 2014BSE close	90.35	+92.6%	47.00	90.35	44.00	3,30,038
Oct 2014BSE close	46.90	−9.3%	49.15	54.00	42.25	55,947
Sep 2014BSE close	51.70	+28.9%	41.85	61.45	40.50	1,34,965
Aug 2014BSE close	40.10	+25.7%	33.45	43.05	32.30	1,53,482
Jul 2014BSE close	31.90	+10.2%	28.85	31.90	24.80	77,332
Jun 2014BSE close	28.95	+18.2%	25.65	30.30	24.55	94,020
May 2014BSE close	24.50	+4.5%	23.70	25.70	19.70	74,533
Apr 2014BSE close	23.45	−5.1%	23.95	25.10	21.95	12,741
Mar 2014BSE close	24.70	+2.9%	25.05	28.15	23.60	83,528
Feb 2014BSE close	24.00	+11.9%	22.50	24.65	20.05	27,898
Jan 2014BSE close	21.45	−4.7%	22.00	27.45	21.30	50,288
Dec 2013BSE close	22.50	+5.6%	21.95	23.55	20.00	48,771
Nov 2013BSE close	21.30	+24.9%	17.20	21.50	17.05	48,529
Oct 2013BSE close	17.05	−5.3%	17.80	19.10	16.55	12,376
Sep 2013BSE close	18.00	+2.3%	18.45	19.80	17.20	3,801
Aug 2013BSE close	17.60	+12.1%	14.95	18.25	14.95	12,262
Jul 2013BSE close	15.70	−18.7%	18.35	18.35	15.70	14,536
Jun 2013BSE close	19.30	+9.7%	17.90	20.30	17.90	2,554
May 2013BSE close	17.60	+8.3%	16.90	18.50	16.90	29,222
Apr 2013BSE close	16.25	+6.0%	15.70	16.25	14.95	311
Mar 2013BSE close	15.33	+2.9%	14.35	16.13	12.25	91,975
Feb 2013BSE close	14.90	+12.0%	13.96	18.85	12.90	78,276
Jan 2013BSE close	13.30	−24.7%	16.85	18.55	13.30	35,444
Dec 2012BSE close	17.67	+17.8%	14.40	17.70	12.21	38,343
Nov 2012BSE close	15.00	−0.7%	14.35	15.85	13.35	7,875
Oct 2012BSE close	15.10	−1.0%	15.90	16.70	13.65	17,018
Sep 2012BSE close	15.25	+24.7%	12.84	17.26	12.00	17,123
Aug 2012BSE close	12.23	+33.2%	9.63	14.29	9.63	22,666
Jul 2012BSE close	9.18	+3.7%	8.85	9.30	7.90	20,155
Jun 2012BSE close	8.85	+1.6%	8.55	9.19	8.00	9,846
May 2012BSE close	8.71	−8.4%	9.04	10.06	8.27	7,411
Apr 2012BSE close	9.51	−20.5%	11.40	11.93	9.45	10,555
Mar 2012BSE close	11.96	−7.3%	12.37	14.38	10.67	15,910
Feb 2012BSE close	12.90	−17.4%	15.80	15.80	11.80	6,744
Jan 2012BSE close	15.62	+7.7%	14.00	16.98	14.00	7,283
Dec 2011BSE close	14.50	−1.4%	14.02	15.99	13.28	10,923
Nov 2011BSE close	14.70	+5.0%	14.70	16.15	13.81	43,709
Oct 2011BSE close	14.00	+12.0%	13.12	14.65	12.50	12,742
Sep 2011BSE close	12.50	−10.1%	14.59	15.50	12.40	3,807
Aug 2011BSE close	13.90	−13.4%	15.55	16.00	12.10	16,195
Jul 2011BSE close	16.05	+10.0%	14.01	17.48	13.37	18,309
Jun 2011BSE close	14.59	+6.9%	14.32	16.30	13.20	23,537
May 2011BSE close	13.65	+2.1%	14.03	14.50	12.55	10,189
Apr 2011BSE close	13.37	−0.2%	14.06	15.36	13.37	10,906
Mar 2011BSE close	13.40	−5.6%	16.20	16.20	12.15	24,949
Feb 2011BSE close	14.20	−18.9%	17.10	17.75	13.45	13,755
Jan 2011BSE close	17.50	−19.0%	22.80	22.80	16.90	31,086
Dec 2010BSE close	21.60	+2.9%	22.90	23.70	16.15	39,568
Nov 2010BSE close	21.00	−2.8%	20.60	26.10	19.15	1,75,959
Oct 2010BSE close	21.60	−1.6%	21.05	23.20	19.15	74,223
Sep 2010BSE close	21.95	+5.5%	20.30	25.65	19.55	70,968
Aug 2010BSE close	20.80	−11.1%	22.25	24.40	20.70	48,567
Jul 2010BSE close	23.40	+21.6%	19.80	27.90	17.55	4,56,163
Jun 2010BSE close	19.25	+10.0%	17.20	19.40	15.85	16,488
May 2010BSE close	17.50	−5.1%	18.65	20.25	16.45	33,121
Apr 2010BSE close	18.45	−2.9%	18.10	21.95	18.10	45,079
Mar 2010BSE close	19.00	+2.4%	19.45	21.85	18.05	74,971
Feb 2010BSE close	18.55	−16.8%	23.00	29.00	18.20	7,84,905
Jan 2010BSE close	22.30	+12.6%	19.80	23.75	18.15	1,63,981
Dec 2009BSE close	19.80	+23.8%	17.45	23.80	16.00	3,12,017
Nov 2009BSE close	16.00	+14.3%	15.35	18.00	14.00	31,930
Oct 2009BSE close	14.00	+7.5%	13.50	16.30	13.00	27,658
Sep 2009BSE close	13.02	−7.9%	13.05	15.43	13.00	20,627
Aug 2009BSE close	14.13	+15.1%	13.40	14.40	11.80	24,636
Jul 2009BSE close	12.28	+20.3%	10.21	12.29	9.02	20,869
Jun 2009BSE close	10.21	+2.2%	10.48	13.85	10.21	27,712
May 2009BSE close	9.99	+16.2%	9.03	9.99	7.00	13,558
Apr 2009BSE close	8.60	+22.9%	7.01	10.00	7.01	7,813
Mar 2009BSE close	7.00	−22.2%	9.45	9.45	7.00	7,649
Feb 2009BSE close	9.00	+48.8%	6.35	9.80	6.35	9,377
Jan 2009BSE close	6.05	−24.7%	8.43	8.43	5.73	13,333
Dec 2008BSE close	8.03	+22.0%	6.89	10.25	6.26	5,043
Nov 2008BSE close	6.58	−3.2%	6.51	7.35	5.83	5,257
Oct 2008BSE close	6.80	−20.7%	8.20	8.56	6.37	4,625
Sep 2008BSE close	8.58	−10.3%	9.10	10.42	7.78	6,352
Aug 2008BSE close	9.57	−1.8%	9.36	10.84	8.72	11,887
Jul 2008BSE close	9.75	+5.3%	8.80	10.45	8.31	13,813
Jun 2008BSE close	9.26	−17.1%	10.65	10.65	8.73	9,021
May 2008BSE close	11.17	+0.5%	12.18	12.20	10.00	25,584
Apr 2008BSE close	11.11	+7.0%	10.70	12.68	9.75	8,682
Mar 2008BSE close	10.38	−21.4%	13.30	13.70	8.50	43,793
Feb 2008BSE close	13.20	−12.0%	14.95	16.30	11.90	29,692
Jan 2008BSE close	15.00	−45.4%	28.00	28.00	13.70	1,71,873
Dec 2007BSE close	27.46	+87.2%	14.65	29.80	14.53	3,71,425
Nov 2007BSE close	14.67	+8.3%	11.35	17.55	10.70	68,104
Oct 2007BSE close	13.55	−15.6%	15.50	18.45	11.85	50,511
Sep 2007BSE close	16.05	+4.6%	17.90	19.85	15.45	75,033
Aug 2007BSE close	15.35	−5.5%	16.40	18.00	14.10	61,422
Jul 2007BSE close	16.25	+6.2%	16.00	21.00	14.50	1,20,962
Jun 2007BSE close	15.30	+11.2%	14.20	16.48	13.50	79,487
May 2007BSE close	13.76	+14.7%	12.00	16.82	10.10	1,09,696
Apr 2007BSE close	12.00	+5.7%	11.70	14.20	10.81	21,647
Mar 2007BSE close	11.35	−16.2%	15.00	15.00	10.66	33,176
Feb 2007BSE close	13.55	−14.0%	13.35	16.20	13.25	28,299
Jan 2007BSE close	15.75	–	16.50	20.00	14.25	96,678

₹ 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	Delivery
30 Oct 2026	2,615.10	2,625.90	2,500.90	2,526.00	2,562.68	2,713	42.4%
29 Oct 2026	2,633.60	2,647.90	2,560.40	2,612.80	2,624.07	2,084	38.9%
28 Oct 2026	2,614.50	2,664.80	2,580.20	2,610.60	2,617.20	2,655	42.5%
27 Oct 2026	2,660.20	2,665.00	2,600.10	2,632.50	2,643.99	1,663	42.3%
26 Oct 2026	2,605.00	2,684.90	2,590.00	2,624.10	2,629.39	3,702	34.3%
23 Oct 2026	2,668.00	2,668.00	2,452.10	2,645.20	2,567.03	19,360	28.7%
22 Oct 2026	2,551.20	2,800.00	2,551.20	2,646.50	2,711.46	71,200	12.2%
21 Oct 2026	2,758.90	2,800.00	2,601.00	2,623.40	2,659.49	3,888	52.3%
19 Oct 2026	2,795.90	2,818.20	2,719.20	2,772.90	2,766.83	1,786	39.9%
16 Oct 2026	2,800.00	2,857.20	2,770.00	2,784.60	2,806.32	3,342	41.4%
15 Oct 2026	2,867.40	2,884.50	2,800.00	2,806.30	2,819.96	1,381	61.2%
14 Oct 2026	2,877.40	2,904.00	2,856.20	2,867.40	2,875.82	1,512	48.2%
13 Oct 2026	2,915.80	2,917.60	2,830.10	2,877.40	2,865.06	2,370	36.5%
12 Oct 2026	2,956.90	2,956.90	2,868.10	2,901.30	2,898.91	3,517	37.4%
9 Oct 2026	3,001.00	3,029.90	2,900.00	2,925.00	2,937.81	3,060	46.9%
8 Oct 2026	3,157.10	3,157.10	2,975.00	2,998.90	3,036.13	3,947	46.8%
7 Oct 2026	3,122.10	3,250.30	3,080.50	3,134.20	3,160.57	10,470	34.1%
6 Oct 2026	3,032.90	3,184.00	2,995.00	3,122.10	3,097.36	18,062	28.7%
5 Oct 2026	2,930.00	3,045.00	2,841.00	2,988.30	2,953.65	7,251	48.5%
1 Oct 2026	2,885.70	2,972.00	2,851.00	2,924.00	2,920.57	15,235	35.9%
30 Sep 2026	2,893.90	2,944.70	2,823.10	2,909.50	2,881.22	4,054	45.5%
29 Sep 2026	2,736.00	2,948.00	2,715.10	2,870.90	2,879.87	22,597	35.6%

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
10 Feb 2025	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.

Each event is noted and not adjusted for.