Orchasp share price history

NSE: ORCHASPBSE: 532271IT - SoftwareSmall Cap

Orchasp Limited · Face value ₹2 · Listed Nov 1999 on BSE, Feb 2025 on NSE

₹1.08₹0.09 (7.69%)BSE ₹1.10

Share price at the NSE close on 30 Oct 2026. Previous close ₹1.17.

30 Oct: open ₹1.21, high ₹1.28, low ₹1.07

52-week range of traded prices to 30 Oct 2026

₹1.00Low, 16 Oct 2026₹3.69High, 3 Nov 2025

Next results date: the board meets on 11 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹37 Cr3,102nd largest listed
P/E: 47.36
P/B: 0.31
Dividend yield: Nonein the last 12 months
ROE: 0.7%
ROCE: −3.2%
Debt to equity: 0.00
Volume, NSE: 6,58,20279.4% delivered

Orchasp share price by year, month and day

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

Orchasp's share price is on record from 2 Jan 2007, when it closed at ₹4.89, to 30 Oct 2026. Its highest close was ₹18.00 on 9 Jan 2008 and its lowest ₹0.49 on 26 Sep 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 far	1.08	−63.0%	3.09	1.08	2.86	3.20	1.00	8,47,47,858
2025BSE close	2.92	−17.3%	3.99	2.18	3.57	4.16	2.11	10,18,25,477
2024BSE close	3.53	+65.0%	6.81	2.21	2.26	6.81	2.19	16,18,52,565
2023BSE close	2.14	−58.0%	5.11	2.10	5.19	5.35	1.99	7,59,20,460
2022BSE close	5.09	−37.1%	11.35	3.84	8.49	11.91	3.78	6,21,99,846
2021BSE close	8.09	+649.1%	8.09	1.12	1.13	8.09	1.08	5,41,29,696
2020BSE close	1.08	−23.4%	1.66	0.76	1.47	1.82	0.74	1,86,25,707
2019BSE close	1.41	−39.5%	2.44	1.24	2.37	2.58	1.18	1,01,49,841
2018BSE close	2.33	−38.7%	4.10	1.52	3.82	4.30	1.45	1,40,48,056
2017BSE close	3.80	+131.7%	5.15	1.58	1.67	5.40	1.58	2,43,45,633
2016BSE close	1.64	+131.0%	1.83	0.65	0.74	1.84	0.64	81,74,328
2015BSE close	0.71	+34.0%	1.04	0.51	0.52	1.06	0.50	51,67,133
2014BSE close	0.53	−19.7%	1.25	0.49	0.69	1.26	0.48	66,44,577
2013BSE close	0.66	−5.7%	0.86	0.49	0.67	0.90	0.47	48,32,183
2012BSE close	0.70	−1.4%	1.26	0.58	0.77	1.32	0.58	64,99,313
2011BSE close	0.71	−62.2%	1.92	0.70	2.24	2.24	0.70	97,48,080
2010BSE close	1.88	−27.1%	3.55	1.67	2.64	3.84	1.61	5,15,07,755
2009BSE close	2.58	+55.4%	4.20	1.27	1.70	4.41	1.24	3,47,93,217
2008BSE close	1.66	−87.5%	18.00	1.30	13.97	18.90	1.25	43,19,44,322
2007BSE close	13.31	–	13.31	4.59	4.30	13.31	4.03	6,74,86,132

₹ 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	1.08	−18.2%	1.35	1.39	1.00	58,64,218
Sep 2026	1.32	−3.6%	1.40	1.71	1.29	63,87,757
Aug 2026	1.37	−16.0%	1.80	1.80	1.25	68,24,924
Jul 2026	1.63	−18.1%	2.04	2.04	1.47	99,84,503
Jun 2026	1.99	+1.5%	1.98	2.17	1.56	1,04,90,327
May 2026	1.96	−3.9%	2.04	2.24	1.82	69,28,677
Apr 2026	2.04	−1.4%	2.02	2.20	1.90	76,34,922
Mar 2026	2.07	−23.3%	2.65	2.78	1.90	1,16,41,656
Feb 2026	2.70	+0.4%	2.75	2.93	2.07	1,22,32,443
Jan 2026	2.69	−7.9%	2.86	3.20	2.45	67,58,431
Dec 2025	2.92	−2.0%	3.09	3.16	2.61	54,38,167
Nov 2025	2.98	−16.1%	3.48	3.69	2.62	50,66,351
Oct 2025	3.55	+26.3%	2.94	4.16	2.68	1,89,21,097
Sep 2025	2.81	+3.7%	2.83	2.97	2.51	75,77,635
Aug 2025	2.71	−6.6%	2.90	3.05	2.62	50,02,768
Jul 2025	2.90	−1.4%	2.99	3.31	2.70	44,96,461
Jun 2025	2.94	−7.0%	3.15	3.15	2.68	18,42,529
May 2025	3.16	+3.3%	3.10	3.52	2.73	53,40,971
Apr 2025	3.06	+40.4%	2.18	3.94	2.15	1,75,56,513
Mar 2025	2.18	−28.3%	3.04	3.44	2.11	55,98,653
Feb 2025BSE close	3.04	0.0%	3.18	3.89	2.66	1,85,87,773
Jan 2025BSE close	3.04	−13.9%	3.57	3.64	2.76	63,96,559
Dec 2024BSE close	3.53	+15.0%	3.11	3.86	3.04	1,25,43,042
Nov 2024BSE close	3.07	−6.1%	3.41	3.53	2.96	63,81,400
Oct 2024BSE close	3.27	+1.2%	3.22	3.99	2.96	1,07,34,170
Sep 2024BSE close	3.23	+2.9%	3.15	3.74	2.99	1,23,19,845
Aug 2024BSE close	3.14	−3.4%	3.36	3.51	2.72	1,64,99,626
Jul 2024BSE close	3.25	−14.9%	3.93	4.44	3.19	2,40,18,712
Jun 2024BSE close	3.82	+5.8%	3.54	3.93	3.17	1,41,46,573
May 2024BSE close	3.61	−8.4%	4.01	4.30	3.39	1,51,57,203
Apr 2024BSE close	3.94	−5.3%	4.08	4.22	3.66	26,66,927
Mar 2024BSE close	4.16	−13.5%	4.72	4.72	3.17	89,40,525
Feb 2024BSE close	4.81	−18.5%	6.19	6.81	4.81	1,06,10,310
Jan 2024BSE close	5.90	+175.7%	2.26	5.90	2.19	2,78,34,232
Dec 2023BSE close	2.14	−10.8%	2.45	2.85	2.12	1,23,67,674
Nov 2023BSE close	2.40	−7.3%	2.58	2.77	2.38	50,03,300
Oct 2023BSE close	2.59	−2.3%	2.65	2.99	2.40	46,20,339
Sep 2023BSE close	2.65	+4.3%	2.65	2.91	2.45	39,40,609
Aug 2023BSE close	2.54	−12.1%	2.97	2.98	2.29	61,24,950
Jul 2023BSE close	2.89	−18.6%	3.57	3.57	2.58	55,81,775
Jun 2023BSE close	3.55	+41.4%	2.51	4.30	2.51	96,80,253
May 2023BSE close	2.51	−19.8%	3.19	3.38	1.99	99,01,689
Apr 2023BSE close	3.13	+14.7%	2.70	3.59	2.62	47,50,734
Mar 2023BSE close	2.73	−29.1%	3.91	4.37	2.65	55,54,107
Feb 2023BSE close	3.85	−24.7%	5.25	5.25	3.72	33,82,363
Jan 2023BSE close	5.11	+0.4%	5.19	5.35	3.95	50,12,667
Dec 2022BSE close	5.09	+5.8%	4.89	6.00	4.42	73,97,467
Nov 2022BSE close	4.81	+2.1%	4.71	5.45	4.50	36,03,310
Oct 2022BSE close	4.71	+3.7%	4.65	5.19	4.26	20,88,784
Sep 2022BSE close	4.54	+12.4%	4.04	5.29	4.04	38,22,686
Aug 2022BSE close	4.04	−6.0%	4.30	4.60	3.84	28,20,817
Jul 2022BSE close	4.30	−5.3%	4.56	6.03	4.24	30,68,556
Jun 2022BSE close	4.54	−7.5%	5.09	5.09	3.78	23,80,253
May 2022BSE close	4.91	−23.9%	6.35	6.77	4.81	25,33,986
Apr 2022BSE close	6.45	−9.0%	7.40	7.92	6.35	28,58,998
Mar 2022BSE close	7.09	+12.4%	6.25	9.52	6.02	65,15,428
Feb 2022BSE close	6.31	−15.8%	7.13	8.71	5.61	65,45,049
Jan 2022BSE close	7.49	−7.4%	8.49	11.91	7.44	1,85,64,512
Dec 2021BSE close	8.09	+120.4%	3.55	8.09	3.32	1,05,60,918
Nov 2021BSE close	3.67	+39.0%	2.61	4.01	2.60	68,61,754
Oct 2021BSE close	2.64	−7.7%	2.85	3.62	2.52	56,47,756
Sep 2021BSE close	2.86	−16.6%	3.50	3.54	2.70	34,12,621
Aug 2021BSE close	3.43	−25.4%	4.79	4.79	2.99	48,40,840
Jul 2021BSE close	4.60	+24.3%	3.52	4.88	3.04	70,92,076
Jun 2021BSE close	3.70	+87.8%	1.99	4.98	1.90	65,90,164
May 2021BSE close	1.97	+5.9%	1.86	2.07	1.65	17,64,368
Apr 2021BSE close	1.86	+20.0%	1.52	2.15	1.41	21,87,415
Mar 2021BSE close	1.55	+8.4%	1.41	1.64	1.32	15,24,650
Feb 2021BSE close	1.43	−25.5%	1.89	1.89	1.43	12,69,211
Jan 2021BSE close	1.92	+77.8%	1.13	2.14	1.08	23,77,923
Dec 2020BSE close	1.08	+12.5%	1.00	1.33	0.92	14,25,680
Nov 2020BSE close	0.96	+6.7%	0.92	1.00	0.74	10,59,564
Oct 2020BSE close	0.90	−6.3%	0.98	1.03	0.79	8,80,616
Sep 2020BSE close	0.96	−14.3%	1.18	1.18	0.82	17,72,520
Aug 2020BSE close	1.12	−1.8%	1.19	1.30	1.08	19,48,570
Jul 2020BSE close	1.14	−31.3%	1.82	1.82	1.07	26,54,884
Jun 2020BSE close	1.66	+49.5%	1.10	1.66	1.01	43,58,116
May 2020BSE close	1.11	−27.0%	1.56	1.56	1.06	7,31,382
Apr 2020BSE close	1.52	+83.1%	0.99	1.53	0.77	11,30,636
Mar 2020BSE close	0.83	−33.1%	1.30	1.37	0.75	10,04,819
Feb 2020BSE close	1.24	−23.5%	1.51	1.62	1.05	11,95,634
Jan 2020BSE close	1.62	+14.9%	1.47	1.71	1.26	4,63,286
Dec 2019BSE close	1.41	−17.1%	1.75	1.75	1.32	5,69,342
Nov 2019BSE close	1.70	+36.0%	1.33	2.04	1.18	10,91,620
Oct 2019BSE close	1.25	−23.3%	1.63	1.70	1.19	10,18,134
Sep 2019BSE close	1.63	−6.9%	1.67	1.84	1.49	7,90,489
Aug 2019BSE close	1.75	−0.6%	1.65	2.09	1.58	10,54,170
Jul 2019BSE close	1.76	−6.9%	1.95	2.11	1.60	5,21,375
Jun 2019BSE close	1.89	−12.1%	2.30	2.33	1.80	7,20,901
May 2019BSE close	2.15	+19.4%	1.71	2.58	1.52	14,98,635
Apr 2019BSE close	1.80	−1.6%	1.89	2.00	1.58	4,75,820
Mar 2019BSE close	1.83	−5.7%	1.90	2.10	1.79	6,65,393
Feb 2019BSE close	1.94	+4.3%	1.85	2.10	1.65	8,39,142
Jan 2019BSE close	1.86	−20.2%	2.37	2.54	1.72	9,04,820
Dec 2018BSE close	2.33	+17.1%	1.91	2.86	1.91	7,68,991
Nov 2018BSE close	1.99	−2.0%	2.10	2.36	1.92	5,91,392
Oct 2018BSE close	2.03	+11.5%	1.73	2.33	1.45	7,64,763
Sep 2018BSE close	1.82	−16.5%	2.13	2.19	1.75	8,88,801
Aug 2018BSE close	2.18	+4.3%	2.19	2.60	1.84	10,07,048
Jul 2018BSE close	2.09	+16.8%	1.85	2.10	1.71	6,57,028
Jun 2018BSE close	1.79	−26.9%	2.68	2.68	1.70	6,20,489
May 2018BSE close	2.45	−4.7%	2.63	2.99	1.85	16,84,195
Apr 2018BSE close	2.57	−1.5%	2.77	3.10	2.25	12,39,769
Mar 2018BSE close	2.61	−19.9%	3.26	3.26	2.40	8,87,293
Feb 2018BSE close	3.26	−11.2%	3.60	4.10	3.00	16,57,265
Jan 2018BSE close	3.67	−3.4%	3.82	4.30	3.35	32,81,022
Dec 2017BSE close	3.80	+3.5%	3.80	4.22	3.33	21,03,072
Nov 2017BSE close	3.67	−6.6%	4.00	4.03	3.20	19,35,784
Oct 2017BSE close	3.93	−12.3%	4.70	4.70	3.34	22,22,747
Sep 2017BSE close	4.48	+40.0%	3.04	4.49	2.74	19,01,126
Aug 2017BSE close	3.20	−6.2%	3.52	3.57	3.00	3,86,597
Jul 2017BSE close	3.41	−22.1%	4.46	4.50	3.20	14,64,469
Jun 2017BSE close	4.38	+10.9%	3.85	5.40	3.43	30,42,538
May 2017BSE close	3.95	+1.8%	3.69	4.20	3.03	29,50,335
Apr 2017BSE close	3.88	+5.1%	4.01	5.13	3.07	52,24,836
Mar 2017BSE close	3.69	+99.5%	2.50	3.69	2.43	20,61,630
Jan 2017BSE close	1.85	+12.8%	1.67	2.13	1.58	10,52,499
Dec 2016BSE close	1.64	+10.8%	1.54	1.84	1.38	13,66,058
Nov 2016BSE close	1.48	+7.2%	1.51	1.79	1.10	14,49,976
Oct 2016BSE close	1.38	+74.7%	0.80	1.38	0.78	5,25,073
Sep 2016BSE close	0.79	−8.1%	0.81	0.98	0.72	2,27,317
Aug 2016BSE close	0.86	+8.9%	0.77	0.99	0.70	4,72,469
Jul 2016BSE close	0.79	−21.0%	0.99	1.02	0.78	3,68,040
Jun 2016BSE close	1.00	+13.6%	0.84	1.12	0.74	5,81,767
May 2016BSE close	0.88	−22.8%	1.19	1.20	0.88	7,29,043
Apr 2016BSE close	1.14	+52.0%	0.78	1.14	0.78	6,04,571
Mar 2016BSE close	0.75	−1.3%	0.73	0.94	0.73	5,15,326
Feb 2016BSE close	0.76	−3.8%	0.82	0.84	0.64	6,93,477
Jan 2016BSE close	0.79	+11.3%	0.74	0.83	0.68	6,41,211
Dec 2015BSE close	0.71	+14.5%	0.65	0.80	0.60	5,05,680
Nov 2015BSE close	0.62	−12.7%	0.77	0.78	0.55	2,01,297
Oct 2015BSE close	0.71	+1.4%	0.70	0.79	0.62	2,38,804
Sep 2015BSE close	0.70	0.0%	0.67	0.86	0.56	2,14,417
Aug 2015BSE close	0.70	−11.4%	0.75	0.96	0.68	2,58,898
Jul 2015BSE close	0.79	+8.2%	0.72	0.79	0.57	5,40,260
Jun 2015BSE close	0.73	−21.5%	0.89	0.89	0.65	3,10,241
May 2015BSE close	0.93	+25.7%	0.75	0.96	0.65	6,04,619
Apr 2015BSE close	0.74	−20.4%	0.92	0.92	0.74	1,34,263
Mar 2015BSE close	0.93	+17.7%	0.82	1.06	0.80	15,34,525
Feb 2015BSE close	0.79	+38.6%	0.55	0.79	0.50	3,81,687
Jan 2015BSE close	0.57	+7.5%	0.52	0.64	0.52	2,42,442
Dec 2014BSE close	0.53	−7.0%	0.58	0.62	0.53	1,76,147
Nov 2014BSE close	0.57	−12.3%	0.62	0.80	0.57	3,81,802
Oct 2014BSE close	0.65	−11.0%	0.76	0.77	0.61	2,72,957
Sep 2014BSE close	0.73	+4.3%	0.73	0.97	0.66	9,43,038
Aug 2014BSE close	0.70	−18.6%	0.83	0.92	0.69	3,43,948
Jul 2014BSE close	0.86	−24.6%	1.09	1.09	0.74	8,93,507
Jun 2014BSE close	1.14	+86.9%	0.64	1.26	0.64	19,68,959
May 2014BSE close	0.61	+17.3%	0.52	0.66	0.48	5,37,864
Apr 2014BSE close	0.52	−3.7%	0.56	0.60	0.51	3,51,191
Mar 2014BSE close	0.54	−11.5%	0.62	0.65	0.50	3,55,083
Feb 2014BSE close	0.61	−1.6%	0.62	0.70	0.57	1,00,731
Jan 2014BSE close	0.62	−6.1%	0.69	0.79	0.57	3,19,350
Dec 2013BSE close	0.66	+4.8%	0.66	0.73	0.54	4,04,486
Nov 2013BSE close	0.63	+5.0%	0.58	0.81	0.54	6,56,369
Oct 2013BSE close	0.60	+17.6%	0.51	0.67	0.50	4,13,450
Sep 2013BSE close	0.51	−13.6%	0.56	0.59	0.49	2,10,591
Aug 2013BSE close	0.59	+7.3%	0.55	0.72	0.49	2,46,516
Jul 2013BSE close	0.55	−1.8%	0.56	0.69	0.51	1,90,787
Jun 2013BSE close	0.56	−27.3%	0.74	0.74	0.53	1,63,849
May 2013BSE close	0.77	+22.2%	0.65	0.90	0.60	6,15,918
Apr 2013BSE close	0.63	+10.5%	0.59	0.63	0.48	4,65,882
Mar 2013BSE close	0.57	−16.2%	0.70	0.73	0.53	2,07,713
Feb 2013BSE close	0.68	+19.3%	0.58	0.75	0.47	7,64,064
Jan 2013BSE close	0.57	−18.6%	0.67	0.73	0.55	4,92,558
Dec 2012BSE close	0.70	+2.9%	0.67	0.74	0.61	2,92,707
Nov 2012BSE close	0.68	−2.9%	0.67	0.70	0.59	2,90,333
Oct 2012BSE close	0.70	+6.1%	0.66	0.73	0.58	3,44,386
Sep 2012BSE close	0.66	−4.3%	0.69	0.77	0.58	7,08,753
Aug 2012BSE close	0.69	−9.2%	0.75	0.80	0.66	3,84,704
Jul 2012BSE close	0.76	−3.8%	0.77	0.89	0.75	2,94,173
Jun 2012BSE close	0.79	+5.3%	0.73	0.87	0.73	4,47,151
May 2012BSE close	0.75	−5.1%	0.82	0.82	0.68	5,22,134
Apr 2012BSE close	0.79	−6.0%	0.82	0.94	0.78	4,33,201
Mar 2012BSE close	0.84	−7.7%	0.90	0.99	0.81	5,62,939
Feb 2012BSE close	0.91	0.0%	0.95	1.32	0.90	16,98,973
Jan 2012BSE close	0.91	+28.2%	0.77	0.93	0.70	5,19,859
Dec 2011BSE close	0.71	−14.5%	0.82	0.90	0.70	5,26,116
Nov 2011BSE close	0.83	−17.8%	1.04	1.04	0.73	7,17,129
Oct 2011BSE close	1.01	−7.3%	1.02	1.09	0.91	4,76,971
Sep 2011BSE close	1.09	+11.2%	1.02	1.31	0.94	8,07,382
Aug 2011BSE close	0.98	−22.8%	1.22	1.32	0.90	9,28,490
Jul 2011BSE close	1.27	+3.3%	1.19	1.37	1.16	8,35,714
Jun 2011BSE close	1.23	−1.6%	1.21	1.34	1.17	5,23,622
May 2011BSE close	1.25	−8.1%	1.42	1.42	1.15	7,30,190
Apr 2011BSE close	1.36	+8.8%	1.25	1.66	1.20	6,41,619
Mar 2011BSE close	1.25	−10.7%	1.44	1.49	1.20	6,14,982
Feb 2011BSE close	1.40	−6.7%	1.50	1.69	1.16	11,23,567
Jan 2011BSE close	1.50	−20.2%	2.24	2.24	1.30	18,22,298
Dec 2010BSE close	1.88	+5.6%	1.70	2.49	1.61	62,47,144
Nov 2010BSE close	1.78	−7.3%	1.88	2.62	1.71	26,96,467
Oct 2010BSE close	1.92	−9.4%	2.15	2.19	1.83	29,62,561
Sep 2010BSE close	2.12	+4.4%	2.03	2.60	2.02	34,57,560
Aug 2010BSE close	2.03	−6.0%	2.20	2.44	1.96	29,52,150
Jul 2010BSE close	2.16	−8.1%	2.35	2.48	2.10	20,57,795
Jun 2010BSE close	2.35	0.0%	2.42	2.50	2.23	21,33,346
May 2010BSE close	2.35	−10.6%	2.70	3.77	2.26	1,14,52,986
Apr 2010BSE close	2.63	+6.9%	2.48	3.19	1.98	37,84,136
Mar 2010BSE close	2.46	−7.9%	2.72	2.82	2.05	28,08,375
Feb 2010BSE close	2.67	−10.7%	3.00	3.40	2.05	43,25,144
Jan 2010BSE close	2.99	+15.9%	2.64	3.84	2.55	66,30,091
Dec 2009BSE close	2.58	+16.2%	2.26	2.69	2.20	27,86,255
Nov 2009BSE close	2.22	−3.5%	2.26	2.64	2.05	20,68,059
Oct 2009BSE close	2.30	−18.7%	2.87	2.89	2.24	29,74,192
Sep 2009BSE close	2.83	−7.8%	2.85	3.03	2.75	39,75,498
Aug 2009BSE close	3.07	+22.8%	2.32	3.23	2.32	28,92,279
Jul 2009BSE close	2.50	−7.4%	2.83	2.83	1.74	24,13,759
Jun 2009BSE close	2.70	−32.5%	4.19	4.41	2.42	52,44,114
May 2009BSE close	4.00	+113.9%	1.85	4.00	1.63	48,93,567
Apr 2009BSE close	1.87	+35.5%	1.39	2.35	1.39	27,92,674
Mar 2009BSE close	1.38	+2.2%	1.26	1.54	1.26	17,99,095
Feb 2009BSE close	1.35	−4.3%	1.40	1.70	1.24	12,93,932
Jan 2009BSE close	1.41	−15.1%	1.70	1.95	1.25	16,59,793
Dec 2008BSE close	1.66	+20.3%	1.32	2.30	1.25	24,34,715
Nov 2008BSE close	1.38	−11.5%	1.65	1.90	1.25	17,69,661
Oct 2008BSE close	1.56	−36.3%	2.48	2.59	1.26	53,42,172
Sep 2008BSE close	2.45	−31.4%	3.57	4.04	2.31	51,70,730
Aug 2008BSE close	3.57	−19.0%	4.32	5.29	3.00	3,66,94,101
Jul 2008BSE close	4.41	−2.0%	4.35	5.40	4.08	4,80,95,970
Jun 2008BSE close	4.50	−25.0%	6.02	6.11	4.46	1,77,62,617
May 2008BSE close	6.00	−14.3%	7.02	7.35	5.40	9,20,06,107
Apr 2008BSE close	7.00	+25.0%	5.88	8.01	5.50	6,91,02,263
Mar 2008BSE close	5.60	−36.0%	8.42	8.84	4.22	1,06,44,959
Feb 2008BSE close	8.75	−20.5%	11.01	12.12	8.56	5,70,93,948
Jan 2008BSE close	11.00	−17.4%	13.97	18.90	10.46	8,58,27,079
Dec 2007BSE close	13.31	+39.8%	9.80	13.31	8.30	3,99,42,723
Nov 2007BSE close	9.52	+34.8%	7.11	11.04	6.52	1,32,82,079
Oct 2007BSE close	7.06	+8.3%	6.84	8.26	6.22	24,71,484
Sep 2007BSE close	6.52	−10.1%	7.60	8.02	6.18	18,44,396
Aug 2007BSE close	7.25	+32.1%	5.40	7.28	5.00	9,01,804
Jul 2007BSE close	5.49	−10.3%	6.10	7.35	5.30	6,41,544
Jun 2007BSE close	6.12	+11.5%	5.32	7.05	5.01	4,98,091
May 2007BSE close	5.49	−2.0%	5.74	5.90	4.90	3,61,792
Apr 2007BSE close	5.60	+19.4%	4.90	6.15	4.55	3,70,618
Mar 2007BSE close	4.69	−28.3%	6.00	6.59	4.47	6,75,491
Feb 2007BSE close	6.54	−15.6%	7.00	9.90	5.51	23,00,169
Jan 2007BSE close	7.75	–	4.30	9.78	4.03	41,95,941

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	1.21	1.28	1.07	1.08	1.11	6,58,202	79.4%
29 Oct 2026	1.23	1.26	1.16	1.17	1.21	1,35,481	82.8%
28 Oct 2026	1.18	1.23	1.15	1.21	1.19	1,16,071	72.7%
27 Oct 2026	1.17	1.17	1.14	1.15	1.16	37,764	86.5%
26 Oct 2026	1.14	1.18	1.12	1.16	1.15	1,80,077	82.4%
23 Oct 2026	1.12	1.19	1.12	1.14	1.15	1,04,059	65.0%
22 Oct 2026	1.14	1.21	1.10	1.15	1.14	1,62,674	77.9%
21 Oct 2026	1.14	1.15	1.09	1.13	1.12	2,51,613	77.6%
19 Oct 2026	1.15	1.19	1.10	1.12	1.15	3,11,565	83.0%
16 Oct 2026	1.26	1.32	1.00	1.13	1.13	20,92,260	54.8%
15 Oct 2026	1.32	1.33	1.23	1.24	1.26	2,61,923	77.1%
14 Oct 2026	1.35	1.35	1.24	1.28	1.30	2,37,733	71.3%
13 Oct 2026	1.36	1.36	1.31	1.34	1.34	67,247	58.0%
12 Oct 2026	1.32	1.38	1.29	1.33	1.33	97,371	81.1%
9 Oct 2026	1.38	1.38	1.26	1.34	1.31	2,75,516	79.6%
8 Oct 2026	1.35	1.39	1.30	1.31	1.35	1,06,190	73.0%
7 Oct 2026	1.29	1.35	1.29	1.33	1.33	1,81,892	57.1%
6 Oct 2026	1.25	1.33	1.24	1.29	1.27	1,79,861	91.7%
5 Oct 2026	1.34	1.34	1.22	1.24	1.29	2,02,245	78.6%
1 Oct 2026	1.35	1.35	1.22	1.28	1.30	2,04,474	75.3%
30 Sep 2026	1.33	1.37	1.31	1.32	1.35	80,375	82.9%
29 Sep 2026	1.34	1.35	1.31	1.33	1.33	86,228	89.2%

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
20 Mar 2017	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.