Nile share price history

NSE: NILEBSE: 530129Minerals & MiningSmall Cap

Nile Limited · Face value ₹10 · Listed May 1995

₹1,352.80₹3.20 (0.24%)BSE ₹1,355.80

Share price at the NSE close on 29 Oct 2026. Previous close ₹1,356.00.

29 Oct: open ₹1,350.00, high ₹1,365.00, low ₹1,335.00

52-week range of BSE trades to 29 Oct 2026

₹1,201.00Low, 9 Oct 2026₹2,064.95High, 28 Jul 2026

Market cap: ₹406 Cr1,858th largest listed
P/E: 8.38
P/B: 1.28
Dividend yield: 0.37%
ROE: 16.7%
ROCE: 18.9%
Debt to equity: 0.04
Volume, NSE: 98776.2% delivered

Nile share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Nile's share price is on record from 2 Jan 2007, when it closed at ₹81.65, to 29 Oct 2026. Its highest close was ₹2,720.75 on 23 Aug 2024 and its lowest ₹42.55 on 26 Mar 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 farBSE close	1,352.80	−16.4%	1,981.30	1,216.40	1,617.80	2,018.90	1,200.00	7,65,037
2025BSE close	1,617.80	−14.4%	2,130.60	1,342.05	1,830.00	2,214.90	1,303.50	9,78,417
2024BSE close	1,890.35	+116.8%	2,720.75	877.10	872.05	2,798.00	867.60	23,75,995
2023BSE close	871.75	+47.4%	964.15	468.15	585.00	988.00	466.10	13,68,474
2022BSE close	591.40	+12.3%	840.45	369.80	539.00	865.00	361.05	12,29,334
2021BSE close	526.60	+65.8%	694.35	296.90	319.85	728.00	295.00	16,69,407
2020BSE close	317.70	+42.4%	338.60	148.05	226.00	363.90	135.55	6,66,964
2019BSE close	223.15	−42.1%	385.00	178.45	390.00	397.95	176.00	4,78,694
2018BSE close	385.65	−57.7%	992.40	345.55	870.10	1,034.70	332.05	11,35,380
2017BSE close	911.00	+167.6%	1,138.35	340.60	340.00	1,164.00	338.00	37,33,737
2016BSE close	340.45	+82.5%	398.75	151.20	186.50	417.00	146.10	13,19,845
2015BSE close	186.50	−34.6%	332.00	164.60	286.95	340.00	153.00	14,61,947
2014BSE close	285.30	+373.9%	355.55	61.25	60.50	371.40	60.50	26,37,038
2013BSE close	60.20	−45.4%	111.00	48.15	110.00	118.70	46.00	3,19,443
2012BSE close	110.20	−25.0%	170.00	89.15	149.80	193.00	88.65	10,08,735
2011BSE close	146.85	−6.9%	242.45	120.00	160.00	249.95	116.05	6,66,704
2010BSE close	157.75	+31.0%	161.45	88.90	120.00	168.70	83.00	9,42,970
2009BSE close	120.45	+105.0%	123.00	42.55	60.00	126.00	41.05	2,58,958
2008BSE close	58.75	−80.5%	338.25	44.75	316.00	346.00	42.80	7,62,452
2007BSE close	301.75	–	304.15	81.65	84.00	319.35	80.25	20,13,463

₹ 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	1,352.80	+10.9%	1,219.00	1,457.00	1,200.00	57,776
Sep 2026	1,219.50	−18.6%	1,502.20	1,510.80	1,203.50	71,157
Aug 2026	1,498.20	−20.0%	1,873.50	2,000.00	1,445.70	1,56,897
Jul 2026	1,873.30	+8.8%	1,725.80	2,018.90	1,701.10	95,815
Jun 2026	1,721.90	−5.7%	1,826.40	1,923.90	1,650.00	57,039
May 2026	1,826.40	+9.5%	1,699.00	1,933.00	1,642.10	93,331
Apr 2026BSE close	1,667.50	+18.7%	1,534.00	1,769.80	1,446.00	55,334
Mar 2026BSE close	1,404.85	−19.8%	1,748.00	1,748.00	1,400.00	46,315
Feb 2026BSE close	1,751.00	+18.1%	1,498.00	1,875.00	1,450.00	81,265
Jan 2026BSE close	1,482.35	−8.4%	1,617.80	1,649.00	1,215.00	50,108
Dec 2025BSE close	1,617.80	−5.5%	1,700.00	1,739.80	1,445.00	46,027
Nov 2025BSE close	1,712.75	−5.9%	1,834.00	1,873.95	1,674.00	42,948
Oct 2025BSE close	1,819.20	+0.2%	1,815.25	1,989.90	1,730.30	45,619
Sep 2025BSE close	1,815.20	−6.2%	1,935.35	2,054.10	1,795.00	61,916
Aug 2025BSE close	1,935.35	−2.0%	1,986.00	2,214.90	1,831.05	1,62,966
Jul 2025BSE close	1,974.80	+21.7%	1,624.95	2,000.00	1,560.00	1,28,379
Jun 2025BSE close	1,622.30	−2.9%	1,670.00	1,714.80	1,460.05	47,451
May 2025BSE close	1,670.55	+19.5%	1,422.20	2,070.00	1,310.00	1,24,574
Apr 2025BSE close	1,397.40	−5.2%	1,455.00	1,595.00	1,303.50	46,497
Mar 2025BSE close	1,473.35	−1.3%	1,475.00	1,597.00	1,360.00	97,652
Feb 2025BSE close	1,493.30	−2.8%	1,532.20	1,781.25	1,350.00	65,627
Jan 2025BSE close	1,536.35	−18.7%	1,830.00	1,918.00	1,400.00	1,08,761
Dec 2024BSE close	1,890.35	−5.0%	1,989.00	2,098.95	1,832.80	54,311
Nov 2024BSE close	1,989.00	−9.3%	2,191.85	2,450.00	1,930.60	48,482
Oct 2024BSE close	2,191.85	−0.8%	2,200.00	2,549.00	1,932.55	1,13,117
Sep 2024BSE close	2,208.95	−9.4%	2,389.45	2,429.95	2,163.90	73,653
Aug 2024BSE close	2,438.20	+9.8%	2,201.00	2,798.00	1,967.30	2,83,160
Jul 2024BSE close	2,221.30	+67.8%	1,316.05	2,388.00	1,316.05	5,41,156
Jun 2024BSE close	1,324.10	+17.3%	1,174.00	1,425.00	979.95	2,28,580
May 2024BSE close	1,129.15	−19.6%	1,400.40	1,475.00	1,087.50	1,66,325
Apr 2024BSE close	1,404.15	+10.0%	1,261.00	1,510.00	1,261.00	1,33,474
Mar 2024BSE close	1,276.20	−8.8%	1,408.00	1,519.00	1,126.00	1,28,094
Feb 2024BSE close	1,399.15	+40.5%	995.65	1,590.00	995.65	3,45,369
Jan 2024BSE close	995.65	+14.2%	872.05	1,099.75	867.60	2,60,274
Dec 2023BSE close	871.75	−1.9%	901.00	949.50	841.00	1,13,477
Nov 2023BSE close	888.75	+30.5%	694.95	988.00	673.05	3,32,248
Oct 2023BSE close	680.90	−2.7%	709.00	727.00	659.95	64,224
Sep 2023BSE close	700.00	+0.2%	701.90	745.00	661.20	62,989
Aug 2023BSE close	698.70	−12.9%	802.60	860.00	660.00	1,33,098
Jul 2023BSE close	802.60	+7.9%	747.00	841.00	740.00	98,605
Jun 2023BSE close	743.55	+6.6%	709.00	852.10	690.00	2,10,812
May 2023BSE close	697.40	+26.8%	557.95	744.95	557.95	1,98,075
Apr 2023BSE close	549.95	+16.9%	479.80	570.00	471.55	38,798
Mar 2023BSE close	470.35	−8.5%	524.90	536.45	466.10	40,272
Feb 2023BSE close	514.00	−12.5%	606.30	606.30	505.00	31,815
Jan 2023BSE close	587.65	−0.6%	585.00	660.00	541.25	44,061
Dec 2022BSE close	591.40	−3.9%	627.90	627.90	520.00	39,277
Nov 2022BSE close	615.10	−7.7%	668.05	747.00	586.05	83,052
Oct 2022BSE close	666.75	+1.2%	676.60	735.00	655.00	74,086
Sep 2022BSE close	658.70	+22.6%	531.60	865.00	531.60	2,86,982
Aug 2022BSE close	537.40	+20.5%	441.00	550.00	432.35	75,564
Jul 2022BSE close	445.80	+8.6%	414.90	479.00	402.20	25,602
Jun 2022BSE close	410.40	−9.4%	452.00	461.95	361.05	37,510
May 2022BSE close	452.90	−19.7%	578.00	578.00	400.00	1,11,104
Apr 2022BSE close	564.05	+1.5%	572.00	673.00	520.00	84,456
Mar 2022BSE close	555.65	+1.9%	531.10	654.80	523.05	75,361
Feb 2022BSE close	545.45	−14.2%	639.00	690.00	507.00	1,42,611
Jan 2022BSE close	635.50	+20.7%	539.00	655.00	539.00	1,93,729
Dec 2021BSE close	526.60	+6.2%	496.00	545.00	470.00	65,378
Nov 2021BSE close	496.00	−4.5%	529.20	660.00	495.00	1,49,353
Oct 2021BSE close	519.25	−2.6%	525.00	619.35	473.00	1,30,334
Sep 2021BSE close	532.95	−4.5%	568.10	569.00	507.00	64,017
Aug 2021BSE close	558.10	−16.0%	682.00	728.00	500.00	1,64,531
Jul 2021BSE close	664.40	+36.9%	494.85	725.00	471.00	3,17,266
Jun 2021BSE close	485.35	+14.3%	438.60	529.00	390.05	2,12,117
May 2021BSE close	424.65	+20.9%	351.10	438.20	338.00	1,73,197
Apr 2021BSE close	351.10	+18.3%	303.95	363.00	298.00	63,515
Mar 2021BSE close	296.90	−15.0%	351.00	388.00	295.00	1,08,895
Feb 2021BSE close	349.20	+5.8%	335.00	370.00	323.00	82,183
Jan 2021BSE close	330.00	+3.9%	319.85	419.00	300.00	1,38,621
Dec 2020BSE close	317.70	+9.2%	290.00	331.80	273.00	49,843
Nov 2020BSE close	291.00	+14.2%	264.65	303.00	253.05	48,090
Oct 2020BSE close	254.80	−5.5%	271.85	288.00	243.95	33,261
Sep 2020BSE close	269.55	+0.2%	265.00	310.20	245.10	32,076
Aug 2020BSE close	269.00	+14.8%	234.35	363.90	234.35	1,57,836
Jul 2020BSE close	234.35	+11.2%	217.85	274.00	210.00	59,243
Jun 2020BSE close	210.75	+12.1%	190.00	250.00	184.00	76,256
May 2020BSE close	188.00	−3.9%	196.00	196.00	166.10	17,872
Apr 2020BSE close	195.65	+17.1%	165.00	214.90	165.00	24,246
Mar 2020BSE close	167.05	−39.3%	288.95	305.00	135.55	46,147
Feb 2020BSE close	275.35	−6.2%	310.00	344.50	264.10	59,935
Jan 2020BSE close	293.65	+31.6%	226.00	334.40	225.00	62,159
Dec 2019BSE close	223.15	+0.1%	223.10	228.00	199.85	17,833
Nov 2019BSE close	223.00	+14.6%	201.95	278.80	190.05	57,274
Oct 2019BSE close	194.55	−16.4%	235.00	240.00	190.00	18,564
Sep 2019BSE close	232.85	+30.5%	185.95	257.00	176.00	24,427
Aug 2019BSE close	178.45	−14.8%	205.00	230.00	177.05	26,276
Jul 2019BSE close	209.50	−17.5%	255.00	266.80	201.00	25,579
Jun 2019BSE close	253.90	−7.2%	268.25	290.00	226.00	33,228
May 2019BSE close	273.50	−14.5%	320.90	335.00	265.00	58,122
Apr 2019BSE close	320.00	−7.0%	340.00	353.80	317.90	19,819
Mar 2019BSE close	343.95	+18.5%	285.10	377.00	285.10	1,16,453
Feb 2019BSE close	290.20	−7.2%	293.05	318.00	270.05	31,652
Jan 2019BSE close	312.65	−18.9%	390.00	397.95	286.00	49,467
Dec 2018BSE close	385.65	−0.6%	386.00	406.00	352.30	23,902
Nov 2018BSE close	388.05	−4.4%	415.00	454.25	378.95	54,027
Oct 2018BSE close	405.80	+13.4%	357.70	465.00	332.05	67,755
Sep 2018BSE close	357.70	−18.6%	438.00	446.40	355.00	59,708
Aug 2018BSE close	439.70	−10.2%	487.30	570.00	410.00	1,41,616
Jul 2018BSE close	489.90	−3.2%	508.00	529.00	405.20	73,543
Jun 2018BSE close	506.30	−20.6%	654.95	654.95	486.15	76,160
May 2018BSE close	637.55	−19.9%	788.00	879.90	580.00	1,62,527
Apr 2018BSE close	796.20	+14.1%	730.00	825.00	702.00	72,735
Mar 2018BSE close	698.00	−13.2%	803.00	837.00	665.00	1,41,759
Feb 2018BSE close	803.75	−11.4%	901.20	945.00	740.10	93,510
Jan 2018BSE close	907.20	−0.4%	870.10	1,034.70	870.10	1,68,138
Dec 2017BSE close	911.00	+4.3%	885.00	969.40	830.10	1,09,506
Nov 2017BSE close	873.35	−15.6%	1,025.00	1,164.00	865.00	2,82,309
Oct 2017BSE close	1,035.00	+65.1%	651.85	1,144.00	632.60	6,84,480
Sep 2017BSE close	626.90	+3.2%	616.00	696.00	602.50	2,16,094
Aug 2017BSE close	607.30	−2.5%	640.00	640.00	552.00	1,72,970
Jul 2017BSE close	623.10	−5.0%	669.00	690.00	595.00	1,76,737
Jun 2017BSE close	655.95	−3.4%	670.00	675.00	548.00	3,31,939
May 2017BSE close	679.20	+17.3%	585.00	790.00	578.00	5,80,817
Apr 2017BSE close	578.95	−3.2%	602.00	629.95	571.10	1,29,264
Mar 2017BSE close	597.80	+10.0%	544.00	679.00	535.20	4,21,122
Feb 2017BSE close	543.25	+45.1%	375.10	580.00	370.00	5,22,690
Jan 2017BSE close	374.30	+9.9%	340.00	409.70	338.00	1,05,809
Dec 2016BSE close	340.45	−14.3%	397.00	405.40	323.00	1,27,400
Nov 2016BSE close	397.35	+17.8%	345.00	417.00	273.15	2,71,524
Oct 2016BSE close	337.45	+22.2%	277.00	349.80	277.00	1,22,194
Sep 2016BSE close	276.10	+20.2%	226.50	308.20	218.00	1,70,236
Aug 2016BSE close	229.70	+5.0%	220.90	249.95	200.50	93,518
Jul 2016BSE close	218.70	+9.4%	195.05	249.80	195.05	1,53,160
Jun 2016BSE close	199.85	+9.1%	187.75	200.80	181.60	96,848
May 2016BSE close	183.25	+12.4%	163.00	198.00	158.70	1,18,072
Apr 2016BSE close	163.10	+4.3%	168.00	175.00	156.00	37,638
Mar 2016BSE close	156.40	+2.3%	158.00	180.00	146.10	35,922
Feb 2016BSE close	152.90	−12.5%	176.40	189.90	148.50	33,852
Jan 2016BSE close	174.70	−6.3%	186.50	200.00	169.10	59,481
Dec 2015BSE close	186.50	+9.7%	175.50	198.30	165.00	80,272
Nov 2015BSE close	170.00	−10.5%	183.10	196.00	156.20	68,762
Oct 2015BSE close	189.90	+7.0%	177.80	209.40	169.10	1,05,323
Sep 2015BSE close	177.40	−6.7%	192.00	193.10	169.30	31,540
Aug 2015BSE close	190.10	−1.5%	193.80	220.00	153.00	1,25,908
Jul 2015BSE close	192.90	−10.7%	214.00	221.00	190.00	94,726
Jun 2015BSE close	216.00	−10.0%	237.00	243.00	206.20	41,155
May 2015BSE close	240.00	−5.2%	251.00	287.50	215.10	1,36,472
Apr 2015BSE close	253.10	+12.2%	228.70	278.50	222.00	1,15,964
Mar 2015BSE close	225.50	−3.3%	236.50	260.00	205.00	1,08,897
Feb 2015BSE close	233.10	−29.8%	265.60	265.60	214.90	3,21,794
Jan 2015BSE close	332.00	+16.4%	286.95	340.00	281.60	2,31,134
Dec 2014BSE close	285.30	−12.5%	325.95	348.00	265.00	2,13,455
Nov 2014BSE close	325.95	+14.9%	288.00	371.40	255.50	5,99,603
Oct 2014BSE close	283.80	+69.4%	169.75	295.00	163.20	7,43,488
Sep 2014BSE close	167.50	−10.6%	194.00	222.00	167.05	2,61,974
Aug 2014BSE close	187.35	+51.4%	126.95	214.80	124.00	3,56,015
Jul 2014BSE close	123.75	+0.2%	127.90	142.00	120.00	59,976
Jun 2014BSE close	123.55	+14.6%	107.10	135.00	104.00	1,17,872
May 2014BSE close	107.80	+9.1%	102.25	120.00	91.00	98,410
Apr 2014BSE close	98.80	+29.9%	74.60	105.35	74.20	77,754
Mar 2014BSE close	76.05	+12.7%	67.50	80.00	67.00	55,218
Feb 2014BSE close	67.50	−2.2%	69.50	72.50	64.05	25,742
Jan 2014BSE close	69.00	+14.6%	60.50	83.00	60.50	27,531
Dec 2013BSE close	60.20	+11.9%	54.00	62.65	54.00	11,647
Nov 2013BSE close	53.80	−2.5%	55.00	56.00	48.15	14,189
Oct 2013BSE close	55.20	+0.4%	55.00	60.05	54.00	9,151
Sep 2013BSE close	55.00	−14.1%	63.90	64.00	54.00	6,646
Aug 2013BSE close	64.00	−8.6%	60.00	64.00	46.00	7,141
Jul 2013BSE close	70.00	−10.3%	66.50	70.00	60.50	13,676
Jun 2013BSE close	78.00	+19.1%	63.05	78.00	58.00	6,318
May 2013BSE close	65.50	−18.0%	80.00	96.70	65.05	20,202
Apr 2013BSE close	79.90	−16.2%	95.30	107.90	76.25	25,813
Mar 2013BSE close	95.30	−5.8%	86.50	106.00	82.10	93,293
Feb 2013BSE close	101.15	−8.0%	111.65	118.70	88.15	83,085
Jan 2013BSE close	110.00	−0.2%	110.00	114.40	97.15	28,282
Dec 2012BSE close	110.20	+7.5%	107.90	122.00	99.90	69,903
Nov 2012BSE close	102.50	−16.7%	125.00	129.00	96.00	68,371
Oct 2012BSE close	123.00	+10.4%	111.00	144.85	108.00	1,63,369
Sep 2012BSE close	111.45	+1.9%	113.00	120.00	104.20	84,808
Aug 2012BSE close	109.40	−7.1%	118.15	120.00	104.20	80,283
Jul 2012BSE close	117.80	+7.1%	112.00	148.00	101.10	1,14,834
Jun 2012BSE close	110.00	+11.2%	94.00	118.90	88.65	83,229
May 2012BSE close	98.90	−4.3%	119.00	129.45	95.00	95,887
Apr 2012BSE close	103.30	−10.4%	138.00	143.50	100.10	55,571
Mar 2012BSE close	115.35	−21.0%	146.00	163.85	103.00	74,125
Feb 2012BSE close	146.00	−7.6%	162.00	180.00	139.00	92,112
Jan 2012BSE close	157.95	+7.6%	149.80	193.00	145.00	26,243
Dec 2011BSE close	146.85	−13.7%	167.05	184.00	121.00	15,779
Nov 2011BSE close	170.10	+1.9%	170.00	195.90	148.50	17,903
Oct 2011BSE close	166.95	−1.9%	165.00	186.00	157.00	3,869
Sep 2011BSE close	170.20	+2.6%	163.00	193.50	155.20	21,768
Aug 2011BSE close	165.90	−19.3%	205.00	219.10	158.20	72,255
Jul 2011BSE close	205.55	+17.1%	172.50	249.95	165.00	1,53,668
Jun 2011BSE close	175.60	−5.0%	182.00	202.00	162.05	51,095
May 2011BSE close	184.85	−10.8%	213.00	213.00	164.00	69,668
Apr 2011BSE close	207.15	+60.0%	124.00	207.15	124.00	1,91,710
Mar 2011BSE close	129.50	+2.5%	124.50	141.80	121.00	32,679
Feb 2011BSE close	126.35	+2.7%	123.00	130.00	116.05	13,230
Jan 2011BSE close	123.00	−22.0%	160.00	165.60	123.00	23,080
Dec 2010BSE close	157.75	+74.8%	86.00	162.50	86.00	2,26,828
Nov 2010BSE close	90.25	−23.2%	122.50	128.50	84.35	59,234
Oct 2010BSE close	117.45	−2.5%	121.75	125.05	105.00	62,183
Sep 2010BSE close	120.45	+22.2%	100.05	142.00	88.00	1,26,728
Aug 2010BSE close	98.60	−3.8%	100.00	114.80	88.50	66,036
Jul 2010BSE close	102.50	−4.4%	107.10	119.95	83.00	49,074
Jun 2010BSE close	107.25	+7.8%	103.00	118.00	90.25	35,282
May 2010BSE close	99.45	−38.4%	154.00	168.70	95.10	1,21,131
Apr 2010BSE close	161.45	+39.2%	112.55	163.80	112.55	92,670
Mar 2010BSE close	115.95	−0.6%	118.00	127.00	104.25	46,092
Feb 2010BSE close	116.70	+9.6%	111.75	129.30	110.20	21,812
Jan 2010BSE close	106.45	−11.6%	120.00	136.00	106.45	35,900
Dec 2009BSE close	120.45	+5.3%	116.50	126.00	107.90	43,360
Nov 2009BSE close	114.40	+39.5%	78.50	116.95	77.95	52,597
Oct 2009BSE close	82.00	+9.3%	73.30	104.60	73.10	29,614
Sep 2009BSE close	75.00	+13.4%	64.05	77.80	64.05	18,488
Aug 2009BSE close	66.15	+20.4%	53.05	71.00	53.05	21,251
Jul 2009BSE close	54.95	−14.1%	63.00	66.45	53.00	11,052
Jun 2009BSE close	64.00	−6.6%	71.80	77.70	59.00	30,929
May 2009BSE close	68.55	+26.4%	55.00	72.35	51.50	16,714
Apr 2009BSE close	54.25	+22.3%	45.00	55.40	43.10	6,359
Mar 2009BSE close	44.35	−21.6%	54.00	56.00	41.05	10,479
Feb 2009BSE close	56.60	+7.5%	50.10	59.80	48.00	6,350
Jan 2009BSE close	52.65	−10.4%	60.00	65.65	50.75	11,765
Dec 2008BSE close	58.75	+5.9%	65.00	65.00	47.00	6,073
Nov 2008BSE close	55.50	+10.9%	48.00	66.50	48.00	12,919
Oct 2008BSE close	50.05	−36.4%	72.60	77.90	42.80	18,439
Sep 2008BSE close	78.65	−12.6%	92.50	97.50	73.00	21,422
Aug 2008BSE close	90.00	+2.8%	84.80	102.00	82.50	42,988
Jul 2008BSE close	87.55	−5.8%	97.00	104.50	77.25	22,818
Jun 2008BSE close	92.90	−28.0%	132.50	132.50	92.00	38,098
May 2008BSE close	129.00	−18.4%	156.00	160.00	119.00	2,62,493
Apr 2008BSE close	158.05	+11.9%	148.25	176.15	127.05	61,295
Mar 2008BSE close	141.20	−19.9%	168.10	173.90	105.55	66,810
Feb 2008BSE close	176.30	−4.9%	184.00	195.00	152.10	49,932
Jan 2008BSE close	185.30	−38.6%	316.00	346.00	180.65	1,59,165
Dec 2007BSE close	301.75	+23.1%	250.90	319.35	235.60	2,14,127
Nov 2007BSE close	245.05	+44.1%	178.60	283.85	178.60	4,18,718
Oct 2007BSE close	170.10	+53.0%	116.90	170.10	107.50	1,79,772
Sep 2007BSE close	111.15	−0.5%	109.50	128.80	101.25	70,066
Aug 2007BSE close	111.70	−0.2%	112.85	114.00	100.40	52,840
Jul 2007BSE close	111.90	+9.6%	104.95	134.00	96.80	2,16,970
Jun 2007BSE close	102.10	+0.7%	98.50	104.90	91.00	26,728
May 2007BSE close	101.40	−9.5%	115.20	130.60	99.00	80,235
Apr 2007BSE close	112.00	+17.0%	93.00	121.00	91.00	53,115
Mar 2007BSE close	95.75	−8.3%	107.95	108.00	86.25	44,203
Feb 2007BSE close	104.40	+2.1%	110.00	137.00	95.55	5,52,625
Jan 2007BSE close	102.30	–	84.00	105.00	80.25	1,04,064

₹ 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
29 Oct 2026	1,350.00	1,365.00	1,335.00	1,352.80	1,357.99	987	76.2%
28 Oct 2026	1,350.00	1,376.80	1,350.00	1,356.00	1,362.44	698	71.4%
27 Oct 2026	1,277.40	1,371.60	1,260.10	1,358.90	1,330.92	2,364	64.2%
26 Oct 2026	1,265.00	1,267.00	1,200.00	1,242.20	1,239.07	2,433	56.4%
23 Oct 2026	1,315.00	1,315.00	1,239.00	1,246.20	1,256.68	2,356	62.9%
22 Oct 2026	1,348.90	1,348.90	1,268.10	1,286.50	1,309.45	1,687	68.1%
21 Oct 2026	1,418.30	1,423.50	1,300.30	1,322.20	1,350.96	1,957	70.7%
19 Oct 2026	1,422.00	1,435.80	1,378.00	1,390.40	1,400.27	1,218	76.6%
16 Oct 2026	1,417.00	1,457.00	1,394.40	1,437.20	1,438.20	5,006	75.0%
15 Oct 2026	1,388.10	1,419.60	1,380.00	1,391.50	1,401.68	2,117	62.8%
14 Oct 2026	1,398.90	1,409.80	1,374.10	1,390.30	1,391.61	1,866	77.8%
13 Oct 2026	1,292.00	1,380.00	1,287.10	1,375.40	1,339.31	5,022	75.0%
12 Oct 2026	1,262.00	1,297.90	1,220.20	1,291.50	1,271.33	4,165	54.5%
9 Oct 2026	1,215.00	1,248.00	1,206.00	1,242.90	1,234.24	1,653	66.9%
8 Oct 2026	1,265.00	1,294.00	1,202.30	1,216.40	1,259.37	5,610	59.9%
7 Oct 2026	1,253.00	1,269.00	1,236.70	1,258.60	1,247.10	1,892	73.7%
6 Oct 2026	1,230.30	1,268.40	1,228.00	1,238.00	1,241.35	5,834	70.2%
5 Oct 2026	1,297.00	1,297.00	1,212.60	1,226.00	1,256.35	4,135	54.7%
1 Oct 2026	1,219.00	1,295.30	1,211.10	1,243.20	1,235.15	6,776	52.5%
30 Sep 2026	1,265.00	1,293.30	1,203.50	1,219.50	1,236.83	10,843	73.6%
29 Sep 2026	1,280.00	1,305.00	1,250.00	1,264.70	1,278.12	7,248	71.7%
28 Sep 2026	1,369.50	1,369.50	1,256.30	1,279.40	1,299.95	11,133	65.3%

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
2 Feb 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.