Nirlon share price history

NSE: NIRLONBSE: 500307Commercial Services & SuppliesSmall Cap

Nirlon Limited · Face value ₹10 · Listed Sep 1976

₹630.55₹1.85 (0.29%)BSE ₹628.80

Share price at the NSE close on 29 Oct 2026. Previous close ₹632.40.

29 Oct: open ₹632.40, high ₹632.40, low ₹630.00

52-week range of BSE trades to 29 Oct 2026

₹476.85Low, 5 Dec 2025₹664.20High, 15 Jul 2026

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹5,682 Cr792nd largest listed
P/E: 15.92
P/B: 12.13
Dividend yield: 4.76%
ROE: 86.5%
ROCE: 28.9%
Debt to equity: 2.45
Volume, NSE: 1,675

Nirlon share price by year, month and day

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

Nirlon's share price is on record from 2 Jan 2007, when it closed at ₹61.20, to 29 Oct 2026. Its highest close was ₹649.80 on 2 Sep 2026 and its lowest ₹13.95 on 12 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	630.55	+25.5%	649.80	484.00	500.05	657.00	481.00	41,55,130
2025BSE close	502.45	−0.2%	569.75	466.20	510.80	615.00	436.75	47,91,991
2024BSE close	503.30	+22.2%	503.30	404.15	413.00	522.05	398.95	1,77,59,229
2023BSE close	411.95	+32.5%	450.75	331.85	316.75	475.05	316.45	28,82,398
2022BSE close	310.90	−25.5%	417.45	310.90	426.50	426.50	301.10	11,95,045
2021BSE close	417.55	+49.7%	431.60	264.35	289.30	444.90	259.00	25,25,477
2020BSE close	279.00	−6.7%	300.20	203.60	302.00	313.00	193.60	24,80,482
2019BSE close	299.10	+49.6%	299.10	191.35	195.60	304.00	165.10	18,85,582
2018BSE close	200.00	−10.1%	223.55	182.75	220.20	230.00	176.00	17,65,145
2017BSE close	222.45	+17.8%	245.20	187.55	187.55	249.80	187.50	33,86,826
2016BSE close	188.90	+3.4%	243.30	168.00	175.30	245.20	165.10	66,13,726
2015BSE close	182.70	−5.4%	210.40	154.40	193.70	213.90	153.00	1,96,51,344
2014BSE close	193.10	+319.8%	196.70	45.00	47.00	204.00	42.00	2,77,20,859
2013BSE close	46.00	+11.4%	47.50	33.00	41.45	48.80	32.05	49,47,652
2012BSE close	41.30	+28.9%	59.95	31.95	31.90	61.75	31.00	1,24,98,459
2011BSE close	32.05	−51.1%	62.85	30.90	63.50	66.00	30.50	81,70,957
2010BSE close	65.60	+13.4%	81.95	53.05	57.00	84.35	50.30	2,52,90,074
2009BSE close	57.85	+152.6%	68.85	13.95	23.10	70.75	13.90	1,52,03,504
2008BSE close	22.90	−84.2%	143.70	17.85	151.70	151.70	16.90	2,39,71,557
2007BSE close	144.50	–	144.50	46.15	60.45	144.50	43.85	9,47,01,719

₹ 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	630.55	+4.2%	617.95	635.00	604.80	89,238
Sep 2026	605.00	−6.5%	654.90	656.00	580.00	1,47,482
Aug 2026	647.35	+4.3%	620.65	650.00	609.25	2,07,030
Jul 2026	620.50	0.0%	628.45	657.00	604.60	1,90,823
Jun 2026	620.25	+3.0%	611.25	628.80	582.15	1,95,558
May 2026	602.20	+5.5%	570.60	634.80	557.15	2,31,667
Apr 2026BSE close	570.59	+13.8%	509.00	571.76	490.05	2,07,302
Mar 2026BSE close	501.25	+0.8%	492.05	507.95	481.00	1,48,382
Feb 2026BSE close	497.40	−0.5%	499.90	534.90	493.00	20,28,027
Jan 2026BSE close	499.80	−0.5%	500.05	512.00	486.00	7,09,621
Dec 2025BSE close	502.45	+0.7%	503.00	515.45	476.85	2,01,367
Nov 2025BSE close	498.80	−1.2%	505.00	520.65	485.00	1,59,302
Oct 2025BSE close	505.00	+8.3%	478.00	529.95	478.00	1,13,933
Sep 2025BSE close	466.20	−16.1%	564.00	564.00	445.00	8,37,794
Aug 2025BSE close	555.95	+4.7%	522.00	615.00	522.00	1,72,135
Jul 2025BSE close	531.00	+4.6%	509.25	533.85	495.20	4,43,556
Jun 2025BSE close	507.85	−2.7%	526.90	526.90	492.30	1,86,542
May 2025BSE close	522.00	−0.6%	529.80	559.75	490.00	3,08,828
Apr 2025BSE close	525.00	+2.6%	555.00	575.00	486.55	4,59,665
Mar 2025BSE close	511.90	+4.5%	475.70	515.90	475.70	7,42,745
Feb 2025BSE close	489.80	−3.4%	518.80	529.00	436.75	5,40,106
Jan 2025BSE close	506.85	+0.7%	510.80	529.00	467.95	6,26,018
Dec 2024BSE close	503.30	+16.9%	433.90	522.05	416.05	5,59,185
Nov 2024BSE close	430.65	+3.3%	418.00	432.45	398.95	2,04,225
Oct 2024BSE close	417.05	0.0%	420.80	424.30	407.50	1,62,477
Sep 2024BSE close	417.25	−4.8%	441.00	448.00	414.75	3,63,769
Aug 2024BSE close	438.50	+2.9%	427.95	479.00	411.00	74,48,598
Jul 2024BSE close	426.25	−0.8%	430.95	438.90	417.70	2,18,060
Jun 2024BSE close	429.60	+1.5%	425.55	434.00	410.00	1,96,942
May 2024BSE close	423.05	−4.2%	453.80	475.00	411.15	4,25,206
Apr 2024BSE close	441.50	+3.5%	432.95	460.00	422.55	47,48,544
Mar 2024BSE close	426.50	−3.0%	439.55	449.00	411.00	24,97,568
Feb 2024BSE close	439.55	+5.3%	419.50	472.00	416.20	7,87,232
Jan 2024BSE close	417.50	+1.3%	413.00	421.00	401.80	1,47,423
Dec 2023BSE close	411.95	+0.8%	408.05	419.20	392.65	1,74,122
Nov 2023BSE close	408.65	−1.5%	414.75	431.60	402.65	91,564
Oct 2023BSE close	414.80	+2.3%	420.00	422.25	381.00	72,862
Sep 2023BSE close	405.65	−9.2%	453.00	453.00	401.00	1,42,380
Aug 2023BSE close	446.55	+12.9%	396.00	475.05	390.00	3,65,580
Jul 2023BSE close	395.50	−1.0%	405.00	405.00	370.15	6,14,345
Jun 2023BSE close	399.40	−4.4%	414.00	426.95	384.50	1,34,197
May 2023BSE close	417.90	+5.1%	397.70	427.90	377.00	1,57,955
Apr 2023BSE close	397.80	+5.9%	384.90	404.00	363.05	1,93,552
Mar 2023BSE close	375.70	+8.2%	348.15	385.00	337.95	4,80,720
Feb 2023BSE close	347.15	−2.7%	358.70	390.90	338.00	3,51,109
Jan 2023BSE close	356.85	+14.8%	316.75	364.00	316.45	1,04,012
Dec 2022BSE close	310.90	−16.0%	370.15	373.00	301.10	1,91,630
Nov 2022BSE close	370.10	−0.1%	370.00	399.90	360.00	80,282
Oct 2022BSE close	370.40	+2.0%	370.50	384.80	345.10	37,860
Sep 2022BSE close	363.30	−6.5%	395.00	397.95	354.15	77,405
Aug 2022BSE close	388.60	+2.6%	386.20	393.95	364.40	1,27,973
Jul 2022BSE close	378.60	+5.8%	367.00	395.00	358.00	52,656
Jun 2022BSE close	357.75	−6.8%	382.95	400.00	352.30	80,707
May 2022BSE close	383.90	−3.1%	403.95	406.00	360.25	84,977
Apr 2022BSE close	396.00	−3.5%	411.00	418.00	377.00	86,688
Mar 2022BSE close	410.30	+10.1%	363.80	414.85	346.05	92,957
Feb 2022BSE close	372.80	+0.1%	372.15	420.10	343.20	2,08,963
Jan 2022BSE close	372.55	−10.8%	426.50	426.50	352.50	72,947
Dec 2021BSE close	417.55	+12.2%	373.05	427.00	352.55	1,64,679
Nov 2021BSE close	372.25	0.0%	378.00	444.90	350.00	1,81,859
Oct 2021BSE close	372.25	0.0%	380.00	395.00	340.00	2,28,531
Sep 2021BSE close	372.15	+24.3%	302.00	375.75	296.00	3,74,828
Aug 2021BSE close	299.45	+0.8%	295.55	316.00	279.15	2,36,922
Jul 2021BSE close	297.15	+1.5%	300.00	307.00	279.00	2,68,383
Jun 2021BSE close	292.85	+1.2%	294.75	321.00	285.00	3,17,412
May 2021BSE close	289.50	+5.3%	265.10	297.00	265.10	1,48,802
Apr 2021BSE close	275.00	+0.7%	271.00	288.90	262.40	95,963
Mar 2021BSE close	273.20	−1.0%	278.05	289.95	259.00	1,49,247
Feb 2021BSE close	275.90	+0.5%	277.05	297.00	264.15	1,09,438
Jan 2021BSE close	274.40	−1.6%	289.30	299.10	260.00	2,49,413
Dec 2020BSE close	279.00	+16.0%	240.10	290.95	240.00	1,98,326
Nov 2020BSE close	240.45	+2.3%	235.00	249.00	230.25	50,524
Oct 2020BSE close	235.00	−2.1%	240.55	255.00	225.25	31,904
Sep 2020BSE close	240.15	−2.1%	245.00	257.50	240.00	77,931
Aug 2020BSE close	245.25	+2.2%	240.00	262.50	234.05	1,21,421
Jul 2020BSE close	240.05	+3.0%	239.00	255.00	232.10	73,210
Jun 2020BSE close	233.00	+3.5%	229.95	239.00	215.10	7,26,540
May 2020BSE close	225.20	+0.8%	220.00	236.00	202.65	69,859
Apr 2020BSE close	223.40	−6.7%	223.00	259.00	210.00	2,02,634
Mar 2020BSE close	239.55	−13.6%	277.10	295.00	193.60	1,47,312
Feb 2020BSE close	277.10	−4.8%	293.55	313.00	275.00	1,48,125
Jan 2020BSE close	291.00	−2.7%	302.00	302.00	263.00	6,32,696
Dec 2019BSE close	299.10	+14.5%	263.00	304.00	251.00	2,69,784
Nov 2019BSE close	261.20	+13.6%	229.05	263.90	229.05	2,24,386
Oct 2019BSE close	229.90	+4.8%	229.00	232.95	216.00	97,740
Sep 2019BSE close	219.35	+9.4%	200.10	234.50	200.05	1,48,116
Aug 2019BSE close	200.55	+0.8%	197.55	204.30	192.00	97,665
Jul 2019BSE close	199.00	+0.9%	197.20	204.90	190.00	96,598
Jun 2019BSE close	197.20	−4.6%	209.90	209.90	194.05	1,19,077
May 2019BSE close	206.65	+3.3%	200.00	218.65	196.20	1,47,414
Apr 2019BSE close	200.00	−2.1%	209.95	219.60	200.00	2,21,836
Mar 2019BSE close	204.20	+3.9%	196.60	223.20	195.00	2,07,511
Feb 2019BSE close	196.60	+0.9%	191.05	200.00	165.10	1,11,662
Jan 2019BSE close	194.85	−2.6%	195.60	204.00	191.00	1,43,793
Dec 2018BSE close	200.00	+5.1%	202.90	204.00	190.20	1,10,333
Nov 2018BSE close	190.25	+0.8%	189.90	200.00	185.00	1,26,064
Oct 2018BSE close	188.75	−1.6%	192.60	200.00	181.00	2,86,832
Sep 2018BSE close	191.85	−1.2%	194.25	204.00	181.50	1,51,089
Aug 2018BSE close	194.20	+0.8%	192.85	198.85	185.00	1,77,367
Jul 2018BSE close	192.65	−0.2%	192.60	206.00	176.00	1,00,658
Jun 2018BSE close	192.95	+3.1%	187.20	196.90	180.05	1,29,206
May 2018BSE close	187.20	−7.0%	202.50	214.00	185.00	96,579
Apr 2018BSE close	201.35	+0.9%	202.00	222.00	197.00	78,489
Mar 2018BSE close	199.50	−9.5%	216.45	222.00	176.00	1,17,637
Feb 2018BSE close	220.40	+3.6%	216.10	230.00	201.20	1,76,924
Jan 2018BSE close	212.80	−4.3%	220.20	224.50	210.65	2,13,967
Dec 2017BSE close	222.45	+3.0%	216.70	224.40	210.25	1,13,178
Nov 2017BSE close	216.00	−4.9%	227.50	235.00	215.00	1,61,851
Oct 2017BSE close	227.20	+4.0%	218.50	249.80	214.00	10,09,496
Sep 2017BSE close	218.45	−1.7%	224.90	235.00	210.05	1,62,385
Aug 2017BSE close	222.25	−0.7%	224.00	232.00	214.00	1,67,454
Jul 2017BSE close	223.80	+2.8%	215.05	232.00	210.00	2,72,622
Jun 2017BSE close	217.70	+6.4%	205.75	219.90	201.00	1,42,398
May 2017BSE close	204.60	−3.3%	212.00	225.00	198.00	2,24,925
Apr 2017BSE close	211.50	+3.7%	199.05	224.00	197.50	1,95,666
Mar 2017BSE close	203.95	+4.9%	194.50	214.90	190.55	4,96,265
Feb 2017BSE close	194.50	−3.1%	197.70	203.00	187.55	3,28,229
Jan 2017BSE close	200.75	+6.3%	187.55	213.00	187.50	1,12,357
Dec 2016BSE close	188.90	+1.1%	187.00	193.80	176.25	1,22,017
Nov 2016BSE close	186.90	−11.8%	210.05	211.90	180.00	3,79,180
Oct 2016BSE close	211.90	+2.2%	210.90	217.00	205.40	2,25,819
Sep 2016BSE close	207.35	+1.2%	205.95	225.00	195.00	6,56,105
Aug 2016BSE close	204.90	+0.3%	208.90	215.00	198.05	3,87,335
Jul 2016BSE close	204.35	−9.9%	227.00	242.20	202.05	6,45,245
Jun 2016BSE close	226.90	+7.0%	214.00	245.20	207.00	8,67,450
May 2016BSE close	212.05	+1.6%	207.00	227.00	202.50	6,67,073
Apr 2016BSE close	208.80	+12.9%	180.20	221.50	180.20	11,33,598
Mar 2016BSE close	184.90	−0.6%	186.50	194.00	178.00	5,06,847
Feb 2016BSE close	186.00	+5.0%	181.00	196.90	165.10	8,13,070
Jan 2016BSE close	177.20	−3.0%	175.30	184.50	170.00	2,09,987
Dec 2015BSE close	182.70	+0.4%	182.40	189.00	175.00	5,76,989
Nov 2015BSE close	182.00	+1.2%	180.00	191.20	179.50	3,45,879
Oct 2015BSE close	179.80	−0.2%	181.00	185.70	175.20	1,42,812
Sep 2015BSE close	180.20	+0.1%	184.40	189.70	175.00	1,83,905
Aug 2015BSE close	180.10	+8.1%	165.00	191.90	164.00	5,41,116
Jul 2015BSE close	166.65	+4.2%	161.30	174.80	159.00	3,94,327
Jun 2015BSE close	160.00	−2.3%	161.50	165.90	153.00	4,07,399
May 2015BSE close	163.70	−2.0%	167.30	173.00	155.10	1,76,811
Apr 2015BSE close	167.10	−15.0%	191.00	213.90	156.00	5,52,656
Mar 2015BSE close	196.60	−2.6%	203.00	211.60	178.00	1,10,69,787
Feb 2015BSE close	201.80	+2.7%	196.55	202.50	195.50	16,86,725
Jan 2015BSE close	196.55	+1.8%	193.70	202.50	192.65	35,72,938
Dec 2014BSE close	193.10	+9.3%	177.00	204.00	160.00	1,10,79,270
Nov 2014BSE close	176.60	+11.8%	159.90	186.90	156.00	28,06,036
Oct 2014BSE close	157.95	+15.8%	138.90	161.50	136.20	12,83,237
Sep 2014BSE close	136.35	+8.0%	129.00	155.95	125.25	25,30,930
Aug 2014BSE close	126.20	+2.5%	119.15	132.25	113.10	9,77,677
Jul 2014BSE close	123.15	+12.1%	110.85	127.00	100.50	14,29,087
Jun 2014BSE close	109.90	+13.1%	96.90	110.60	94.95	12,88,768
May 2014BSE close	97.15	+7.5%	88.00	103.65	80.75	19,23,672
Apr 2014BSE close	90.35	+35.3%	67.00	105.50	62.30	30,08,849
Mar 2014BSE close	66.80	+44.9%	46.00	69.65	46.00	8,19,696
Feb 2014BSE close	46.10	−3.7%	47.80	48.00	45.00	1,19,289
Jan 2014BSE close	47.85	+4.0%	47.00	50.95	42.00	4,54,348
Dec 2013BSE close	46.00	+15.9%	39.75	47.50	39.50	2,36,450
Nov 2013BSE close	39.70	−0.9%	40.75	42.35	39.00	2,26,227
Oct 2013BSE close	40.05	−10.0%	44.25	44.30	37.00	5,56,132
Sep 2013BSE close	44.50	+8.7%	41.40	46.00	39.05	5,51,674
Aug 2013BSE close	40.95	−6.9%	43.85	44.00	38.55	2,21,869
Jul 2013BSE close	44.00	+29.4%	33.65	48.30	33.60	3,84,895
Jun 2013BSE close	34.00	−12.0%	38.15	39.00	32.05	1,38,987
May 2013BSE close	38.65	−1.2%	38.30	42.00	36.50	1,70,889
Apr 2013BSE close	39.10	−0.6%	39.15	43.95	35.70	4,26,180
Mar 2013BSE close	39.35	−12.8%	44.65	48.80	39.05	8,17,195
Feb 2013BSE close	45.15	+9.6%	41.95	47.50	41.75	3,52,851
Jan 2013BSE close	41.20	−0.2%	41.45	46.40	40.80	8,64,303
Dec 2012BSE close	41.30	−15.9%	50.50	51.50	41.05	3,42,106
Nov 2012BSE close	49.10	+9.5%	45.00	50.50	40.60	9,94,570
Oct 2012BSE close	44.85	−10.8%	51.00	52.10	42.55	3,42,110
Sep 2012BSE close	50.30	+6.7%	47.85	52.00	43.65	3,34,453
Aug 2012BSE close	47.15	−3.0%	47.75	55.05	45.30	10,94,712
Jul 2012BSE close	48.60	−2.4%	49.95	61.75	47.65	7,29,458
Jun 2012BSE close	49.80	+20.9%	42.75	52.50	39.15	3,62,926
May 2012BSE close	41.20	−12.8%	48.00	48.00	40.00	3,48,668
Apr 2012BSE close	47.25	+0.7%	45.70	49.00	39.10	2,48,777
Mar 2012BSE close	46.90	+34.6%	35.05	49.00	31.25	50,73,717
Feb 2012BSE close	34.85	+2.2%	35.00	39.00	33.10	25,44,302
Jan 2012BSE close	34.10	+6.4%	31.90	36.50	31.00	82,660
Dec 2011BSE close	32.05	−15.7%	39.20	40.00	30.50	5,40,798
Nov 2011BSE close	38.00	−11.4%	42.15	43.70	35.50	10,62,124
Oct 2011BSE close	42.90	−1.6%	45.20	47.40	39.75	1,86,833
Sep 2011BSE close	43.60	+11.2%	40.00	53.35	38.25	2,54,431
Aug 2011BSE close	39.20	−25.9%	54.80	54.80	35.00	10,10,389
Jul 2011BSE close	52.90	+8.7%	49.00	57.20	48.50	5,83,762
Jun 2011BSE close	48.65	−2.0%	49.45	62.90	47.00	14,07,208
May 2011BSE close	49.65	+5.3%	49.50	52.75	43.75	3,13,222
Apr 2011BSE close	47.15	+1.0%	48.25	55.00	46.55	4,34,331
Mar 2011BSE close	46.70	−8.7%	50.95	55.00	46.00	5,99,622
Feb 2011BSE close	51.15	−10.7%	58.10	64.80	50.00	12,11,298
Jan 2011BSE close	57.30	−12.7%	63.50	66.00	52.00	5,66,939
Dec 2010BSE close	65.60	+3.8%	62.20	67.50	50.30	6,21,318
Nov 2010BSE close	63.20	−7.3%	68.50	77.95	51.10	10,97,802
Oct 2010BSE close	68.20	+0.3%	63.25	73.00	60.00	11,93,600
Sep 2010BSE close	68.00	+10.0%	61.80	69.90	59.25	14,90,217
Aug 2010BSE close	61.80	−7.6%	65.25	79.45	60.00	11,31,997
Jul 2010BSE close	66.90	−18.4%	84.35	84.35	65.05	10,75,842
Jun 2010BSE close	81.95	+35.0%	59.35	81.95	57.40	73,27,385
May 2010BSE close	60.70	−17.3%	72.40	74.00	56.05	6,15,885
Apr 2010BSE close	73.40	+13.5%	65.95	77.20	64.50	14,05,027
Mar 2010BSE close	64.65	−8.8%	71.00	74.00	62.15	7,09,728
Feb 2010BSE close	70.85	+4.4%	65.20	81.00	65.20	23,17,567
Jan 2010BSE close	67.85	+17.3%	57.00	79.90	56.10	63,03,706
Dec 2009BSE close	57.85	−0.1%	63.70	63.75	53.65	12,18,471
Nov 2009BSE close	57.90	+11.0%	50.50	61.20	48.70	11,70,072
Oct 2009BSE close	52.15	−22.3%	68.50	69.30	50.00	11,22,481
Sep 2009BSE close	67.15	+24.2%	59.55	70.75	57.00	24,87,687
Aug 2009BSE close	54.05	+39.5%	36.50	54.05	35.00	9,79,812
Jul 2009BSE close	38.75	+20.9%	33.45	41.95	27.00	8,11,639
Jun 2009BSE close	32.05	−25.5%	44.40	48.50	28.60	16,33,416
May 2009BSE close	43.00	+65.7%	26.85	43.35	24.70	12,05,114
Apr 2009BSE close	25.95	+56.8%	16.50	28.80	16.00	14,14,258
Mar 2009BSE close	16.55	−0.9%	16.35	17.65	13.90	5,20,923
Feb 2009BSE close	16.70	−17.5%	20.25	20.95	16.00	4,93,552
Jan 2009BSE close	20.25	−11.6%	23.10	26.90	19.00	21,46,079
Dec 2008BSE close	22.90	+22.1%	20.70	26.00	17.30	22,11,670
Nov 2008BSE close	18.75	−27.3%	25.75	31.45	16.90	7,98,107
Oct 2008BSE close	25.80	−32.5%	38.00	39.40	22.10	10,77,542
Sep 2008BSE close	38.25	−27.4%	51.10	55.80	32.25	6,09,267
Aug 2008BSE close	52.70	+3.0%	51.75	63.45	50.15	15,74,957
Jul 2008BSE close	51.15	+23.0%	41.05	57.00	37.65	9,64,956
Jun 2008BSE close	41.60	−34.5%	63.00	65.70	41.60	8,15,407
May 2008BSE close	63.50	−8.3%	70.50	75.00	62.45	11,17,036
Apr 2008BSE close	69.25	+4.3%	68.70	75.05	63.00	17,17,290
Mar 2008BSE close	66.40	−20.7%	80.05	83.00	54.55	25,15,408
Feb 2008BSE close	83.70	−22.0%	109.00	115.00	83.35	23,31,559
Jan 2008BSE close	107.35	−25.7%	151.70	151.70	98.00	82,38,358
Dec 2007BSE close	144.50	+47.6%	99.40	144.50	95.00	1,58,09,416
Nov 2007BSE close	97.90	+25.1%	79.80	110.00	70.00	1,88,71,172
Oct 2007BSE close	78.25	+2.8%	78.00	89.50	67.00	68,50,241
Sep 2007BSE close	76.15	+7.4%	72.95	84.45	67.00	54,20,458
Aug 2007BSE close	70.90	−2.2%	71.50	74.40	62.60	45,32,272
Jul 2007BSE close	72.50	+3.6%	67.55	92.60	66.00	87,53,135
Jun 2007BSE close	70.00	−4.1%	74.60	75.05	61.45	27,13,935
May 2007BSE close	73.00	−13.1%	87.85	88.00	67.00	29,30,762
Apr 2007BSE close	84.00	+55.4%	52.50	88.45	52.10	1,04,99,373
Mar 2007BSE close	54.05	−5.1%	54.15	57.90	43.85	51,40,513
Feb 2007BSE close	56.95	−34.0%	87.50	88.30	52.35	52,66,362
Jan 2007BSE close	86.35	–	60.45	86.45	57.50	79,14,080

₹ 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	632.40	632.40	630.00	630.55	630.26	1,675	–
28 Oct 2026	630.30	633.30	626.10	632.40	630.26	6,581	84.2%
27 Oct 2026	622.25	632.00	622.25	630.30	630.10	3,501	91.4%
26 Oct 2026	620.00	633.15	620.00	630.20	629.28	3,731	74.7%
23 Oct 2026	625.00	629.95	618.10	625.20	624.34	9,471	76.0%
22 Oct 2026	626.50	630.00	622.10	627.40	625.10	5,241	87.2%
21 Oct 2026	625.25	626.85	623.60	625.00	625.07	6,311	97.8%
19 Oct 2026	618.75	627.40	618.75	625.25	625.04	2,583	86.2%
16 Oct 2026	628.85	630.00	624.00	626.30	625.69	2,216	82.4%
15 Oct 2026	623.10	635.00	620.00	625.75	627.42	3,717	64.2%
14 Oct 2026	620.00	621.00	616.70	620.00	619.94	2,564	90.8%
13 Oct 2026	620.25	622.90	606.10	619.60	619.77	9,740	93.7%
12 Oct 2026	626.70	627.90	620.00	620.25	622.64	2,616	68.6%
9 Oct 2026	617.40	629.00	617.40	626.70	627.28	4,928	77.9%
8 Oct 2026	615.55	628.90	615.50	620.00	621.47	5,724	77.2%
7 Oct 2026	615.90	622.95	615.50	620.10	617.86	4,288	91.2%
6 Oct 2026	613.00	620.40	606.15	619.00	616.81	3,635	64.1%
5 Oct 2026	615.45	619.55	612.10	615.40	615.60	3,982	65.7%
1 Oct 2026	617.95	625.40	604.80	606.80	609.41	6,734	48.1%
30 Sep 2026	610.00	610.00	601.00	605.00	605.22	1,909	80.7%
29 Sep 2026	605.10	609.00	591.05	605.85	602.96	6,431	77.4%
28 Sep 2026	605.05	614.90	605.00	608.00	606.20	2,031	74.0%

Prices in ₹ per share as traded, not adjusted.