Pakka share price history

NSE: PAKKABSE: 516030Paper, Forest & Jute ProductsSmall Cap

PAKKA LIMITED · Face value ₹10 · Listed Mar 1993 on BSE, Jul 2023 on NSE

₹71.38₹0.82 (1.16%)BSE ₹71.82

Share price at the NSE close on 30 Oct 2026. Previous close ₹70.56.

30 Oct: open ₹70.56, high ₹71.69, low ₹70.50

52-week range of traded prices to 30 Oct 2026

₹67.32Low, 23 Oct 2026₹144.48High, 31 Oct 2025

Next results date: the board meets on 31 Oct 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹340 Cr1,968th largest listed
P/E: 24.44
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 3.0%
ROCE: 2.5%
Debt to equity: 0.99
Volume, NSE: 1,06,21873.6% delivered

Pakka share price by year, month and day

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

Pakka's share price is on record from 2 Jan 2007, when it closed at ₹9.11, to 30 Oct 2026. Its highest close was ₹385.60 on 20 Jan 2024 and its lowest ₹3.26 on 13 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 far	71.38	−32.5%	108.95	68.87	106.64	112.25	67.32	2,78,22,374
2025	105.80	−66.0%	327.45	99.17	311.00	335.00	95.20	4,62,23,672
2024	311.00	+42.1%	385.60	224.00	219.80	399.00	211.10	7,55,29,297
2023BSE close	218.85	+123.9%	306.55	89.80	98.85	316.40	88.05	6,47,41,791
2022BSE close	97.75	+27.0%	135.95	67.00	76.50	138.50	66.05	3,30,82,922
2021BSE close	76.95	+4.5%	105.15	73.55	75.00	110.40	71.20	2,38,21,174
2020BSE close	73.65	+75.1%	75.80	17.95	40.15	77.90	17.30	1,97,88,945
2019BSE close	42.05	−26.9%	64.20	35.20	56.60	65.80	34.05	1,21,39,563
2018BSE close	57.50	−3.8%	91.20	48.15	59.05	95.00	44.10	2,19,09,268
2017BSE close	59.80	+217.2%	59.80	19.05	18.90	61.45	18.60	3,00,47,585
2016BSE close	18.85	−31.5%	28.65	13.27	27.20	29.45	13.26	1,43,08,053
2015BSE close	27.50	+233.7%	27.50	6.24	7.85	27.50	6.00	1,14,95,809
2014BSE close	8.24	+60.0%	12.04	4.02	5.40	12.90	3.95	40,93,860
2013BSE close	5.15	−9.3%	6.23	3.53	5.93	6.25	3.52	7,18,370
2012BSE close	5.68	+12.0%	7.15	4.71	4.80	7.66	4.55	13,94,412
2011BSE close	5.07	−39.1%	10.62	5.01	9.03	11.89	4.70	23,26,025
2010BSE close	8.33	+12.0%	10.39	6.14	7.25	10.80	6.00	49,94,606
2009BSE close	7.44	+67.6%	8.86	3.26	4.25	9.10	3.03	40,93,116
2008BSE close	4.44	−69.1%	15.13	3.78	14.70	16.64	3.61	83,00,844
2007BSE close	14.38	–	14.38	7.98	8.57	15.00	7.86	1,78,54,548

₹ 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	71.38	−2.1%	73.00	76.86	67.32	27,63,958
Sep 2026	72.89	−4.3%	77.00	81.00	72.00	23,23,720
Aug 2026	76.19	+7.6%	71.10	100.63	70.00	62,72,972
Jul 2026	70.79	−13.3%	81.65	82.93	69.10	13,76,657
Jun 2026	81.65	−10.7%	88.50	90.80	76.55	18,70,095
May 2026	91.44	−3.5%	97.45	99.50	88.02	18,12,951
Apr 2026	94.80	+17.7%	83.35	102.26	83.35	31,63,370
Mar 2026	80.55	−10.7%	86.22	96.00	74.12	40,75,179
Feb 2026	90.22	−3.1%	94.93	98.47	85.50	24,81,502
Jan 2026	93.07	−12.0%	106.64	112.25	85.17	16,81,970
Dec 2025	105.80	−9.6%	116.10	118.09	95.20	22,33,100
Nov 2025	116.99	−18.0%	143.80	143.80	107.55	32,87,746
Oct 2025	142.66	−6.8%	153.00	160.30	138.50	16,28,525
Sep 2025	152.99	+5.0%	147.35	178.84	145.70	45,45,031
Aug 2025	145.68	−25.4%	196.96	198.00	144.51	45,02,166
Jul 2025	195.41	−6.9%	213.00	224.75	190.55	51,44,244
Jun 2025	209.99	+17.9%	178.99	226.78	162.41	93,92,779
May 2025	178.09	+5.0%	169.00	185.65	158.16	22,56,637
Apr 2025	169.69	+1.7%	167.00	191.00	156.50	30,53,727
Mar 2025	166.84	−13.1%	191.90	211.00	164.99	48,18,135
Feb 2025	191.90	−25.7%	259.00	267.40	186.65	28,29,126
Jan 2025	258.20	−17.0%	311.00	335.00	233.60	25,32,456
Dec 2024	311.00	+8.4%	288.80	363.55	288.80	86,47,407
Nov 2024	286.95	+0.6%	286.70	328.35	284.00	25,28,028
Oct 2024	285.10	−11.8%	326.00	327.50	273.35	20,59,805
Sep 2024	323.15	+2.1%	316.35	360.85	305.25	67,16,549
Aug 2024	316.35	+9.5%	294.70	339.80	274.75	1,08,69,386
Jul 2024	288.85	+14.4%	251.10	298.35	228.55	61,17,194
Jun 2024	252.57	+7.4%	244.40	273.80	211.10	34,01,774
May 2024	235.25	−15.6%	278.85	294.90	233.25	32,16,036
Apr 2024	278.85	−3.9%	296.00	315.80	273.75	31,39,583
Mar 2024	290.10	−8.4%	318.70	327.00	243.55	53,68,761
Feb 2024	316.80	−11.3%	360.00	382.90	281.10	1,04,08,646
Jan 2024	357.35	+63.3%	219.80	399.00	217.95	1,30,56,128
Dec 2023	218.85	−9.3%	250.00	261.00	217.75	30,79,515
Nov 2023	241.20	−6.0%	256.95	264.50	230.00	42,03,763
Oct 2023	256.50	+8.3%	238.45	316.40	215.00	1,53,89,846
Sep 2023	236.80	+34.4%	177.45	246.00	176.85	76,50,544
Aug 2023	176.25	+38.5%	127.05	197.65	124.75	1,57,53,974
Jul 2023BSE close	127.25	+16.9%	109.30	139.50	106.90	70,17,798
Jun 2023BSE close	108.85	+1.8%	107.90	123.75	102.95	31,10,254
May 2023BSE close	106.90	−1.8%	107.10	115.75	101.00	24,56,032
Apr 2023BSE close	108.87	+14.1%	96.90	111.00	96.90	12,45,541
Mar 2023BSE close	95.40	−5.9%	100.00	108.90	94.05	13,51,462
Feb 2023BSE close	101.35	+2.4%	99.70	114.50	98.15	21,92,012
Jan 2023BSE close	98.95	+1.2%	98.85	102.30	88.05	12,91,050
Dec 2022BSE close	97.75	−5.2%	104.35	108.60	91.00	21,63,118
Nov 2022BSE close	103.10	−8.1%	112.30	118.00	99.05	27,01,034
Oct 2022BSE close	112.20	−0.7%	113.95	138.50	107.50	48,62,066
Sep 2022BSE close	112.95	+10.8%	103.80	124.70	100.05	83,36,379
Aug 2022BSE close	101.95	+10.2%	92.70	113.85	87.30	40,11,755
Jul 2022BSE close	92.55	+9.9%	85.00	105.75	84.95	31,34,966
Jun 2022BSE close	84.25	+3.4%	82.75	88.40	66.05	9,72,449
May 2022BSE close	81.45	−6.9%	87.90	93.15	78.00	10,26,882
Apr 2022BSE close	87.50	+13.6%	78.00	95.50	78.00	20,29,490
Mar 2022BSE close	77.00	−1.8%	78.00	85.80	75.00	14,42,398
Feb 2022BSE close	78.45	−6.4%	85.00	87.85	74.30	8,28,194
Jan 2022BSE close	83.85	+9.0%	76.50	96.50	76.50	15,74,191
Dec 2021BSE close	76.95	+3.6%	74.95	85.65	72.60	6,71,598
Nov 2021BSE close	74.25	−4.8%	79.80	83.95	72.10	10,64,532
Oct 2021BSE close	78.00	−5.7%	82.50	88.00	73.70	9,72,737
Sep 2021BSE close	82.75	−3.7%	86.75	88.50	81.20	7,44,781
Aug 2021BSE close	85.95	−8.6%	102.00	104.40	84.00	20,42,728
Jul 2021BSE close	94.00	+8.4%	90.45	95.25	71.20	24,71,963
Jun 2021BSE close	86.75	−7.7%	95.90	95.90	84.05	16,30,380
May 2021BSE close	94.00	+3.7%	93.80	107.50	86.50	29,11,289
Apr 2021BSE close	90.65	+10.1%	81.30	93.40	77.20	14,87,928
Mar 2021BSE close	82.35	+6.9%	78.00	86.65	73.10	16,51,494
Feb 2021BSE close	77.00	−5.2%	82.00	92.00	73.15	20,26,914
Jan 2021BSE close	81.25	+10.3%	75.00	110.40	71.50	61,44,830
Dec 2020BSE close	73.65	+20.7%	61.80	77.90	59.40	23,69,870
Nov 2020BSE close	61.00	+5.9%	56.40	70.20	55.00	23,55,348
Oct 2020BSE close	57.60	+4.2%	55.50	67.70	54.85	19,83,753
Sep 2020BSE close	55.30	+44.6%	38.25	62.00	37.00	56,85,458
Aug 2020BSE close	38.25	+18.2%	32.75	46.90	31.00	16,02,486
Jul 2020BSE close	32.35	+3.4%	30.85	34.40	30.85	9,11,384
Jun 2020BSE close	31.30	−11.6%	35.00	37.90	29.50	17,35,780
May 2020BSE close	35.40	+1.9%	33.90	38.35	28.55	8,27,087
Apr 2020BSE close	34.75	+57.6%	22.10	39.50	19.70	8,20,870
Mar 2020BSE close	22.05	−37.3%	36.00	37.00	17.30	5,80,313
Feb 2020BSE close	35.15	−17.6%	42.20	46.50	34.05	4,24,422
Jan 2020BSE close	42.65	+1.4%	40.15	47.50	40.15	4,92,174
Dec 2019BSE close	42.05	−4.0%	44.00	44.90	37.40	3,78,973
Nov 2019BSE close	43.80	−17.8%	54.00	54.80	40.00	4,95,804
Oct 2019BSE close	53.30	−3.9%	55.60	56.50	47.50	5,76,255
Sep 2019BSE close	55.45	+34.8%	41.20	60.50	41.20	18,68,002
Aug 2019BSE close	41.15	+2.2%	41.00	42.25	34.05	4,41,479
Jul 2019BSE close	40.25	−19.2%	51.00	52.00	39.60	4,22,679
Jun 2019BSE close	49.80	−12.0%	56.50	58.50	49.10	9,09,322
May 2019BSE close	56.60	+26.1%	44.10	60.70	43.25	37,92,154
Apr 2019BSE close	44.90	−13.7%	52.00	55.75	43.95	4,99,842
Mar 2019BSE close	52.00	+26.7%	40.75	58.00	40.70	11,41,367
Feb 2019BSE close	41.05	−21.4%	53.35	53.40	40.55	5,41,869
Jan 2019BSE close	52.20	−9.2%	56.60	65.80	48.35	10,71,817
Dec 2018BSE close	57.50	+12.0%	51.60	58.90	47.00	14,08,605
Nov 2018BSE close	51.35	−17.0%	63.00	65.95	44.10	13,31,550
Oct 2018BSE close	61.90	−3.0%	63.50	67.90	56.00	13,57,365
Sep 2018BSE close	63.80	−0.5%	65.10	69.80	61.00	9,51,572
Aug 2018BSE close	64.10	−8.4%	70.00	78.00	63.35	10,37,482
Jul 2018BSE close	70.00	−2.8%	73.45	75.45	60.60	5,38,913
Jun 2018BSE close	72.05	+3.1%	70.00	77.70	65.00	7,84,997
May 2018BSE close	69.90	−17.0%	84.60	89.00	62.00	19,22,657
Apr 2018BSE close	84.20	+23.4%	69.90	95.00	69.05	22,58,852
Mar 2018BSE close	68.25	−5.3%	71.00	73.00	61.20	13,73,170
Feb 2018BSE close	72.10	+6.3%	69.50	85.30	61.10	26,94,863
Jan 2018BSE close	67.85	+13.5%	59.05	83.50	54.90	62,49,242
Dec 2017BSE close	59.80	+30.1%	46.65	61.45	42.00	60,54,417
Nov 2017BSE close	45.95	+13.2%	40.55	46.70	39.05	23,15,544
Oct 2017BSE close	40.60	−2.3%	42.70	43.85	38.80	17,50,597
Sep 2017BSE close	41.55	+28.0%	32.45	50.75	31.20	59,57,696
Aug 2017BSE close	32.45	−2.0%	32.80	33.40	25.00	9,72,072
Jul 2017BSE close	33.10	+3.8%	32.70	35.90	32.00	8,87,169
Jun 2017BSE close	31.90	+2.2%	30.40	36.65	29.55	11,72,097
May 2017BSE close	31.20	−10.9%	36.00	41.85	29.00	17,39,694
Apr 2017BSE close	35.00	−14.6%	44.40	45.00	34.30	21,93,859
Mar 2017BSE close	41.00	+70.8%	23.85	41.75	23.10	48,88,553
Feb 2017BSE close	24.00	+6.9%	22.45	27.40	21.70	13,44,539
Jan 2017BSE close	22.45	+19.1%	18.90	23.40	18.60	7,71,348
Dec 2016BSE close	18.85	−4.1%	19.80	20.50	18.05	3,87,430
Nov 2016BSE close	19.65	−18.8%	24.40	24.60	16.75	8,44,622
Oct 2016BSE close	24.20	+37.1%	17.85	27.25	17.85	44,36,003
Sep 2016BSE close	17.65	−11.1%	21.00	21.00	16.50	7,36,700
Aug 2016BSE close	19.85	+0.3%	20.90	21.95	17.60	11,69,932
Jul 2016BSE close	19.80	+20.4%	16.90	22.20	16.50	12,22,574
Jun 2016BSE close	16.45	+6.1%	16.00	17.80	14.50	3,65,176
May 2016BSE close	15.50	−14.4%	18.00	18.75	14.40	3,56,514
Apr 2016BSE close	18.10	+19.1%	15.55	20.05	14.65	4,67,762
Mar 2016BSE close	15.20	+9.0%	13.30	16.10	13.26	4,79,050
Feb 2016BSE close	13.95	−42.9%	25.50	25.50	13.95	9,52,555
Jan 2016BSE close	24.45	−11.1%	27.20	29.45	19.25	28,89,735
Dec 2015BSE close	27.50	+67.0%	16.80	27.50	14.90	47,72,069
Nov 2015BSE close	16.47	+24.7%	12.82	17.26	12.82	19,42,203
Oct 2015BSE close	13.21	+11.8%	11.90	14.75	10.95	11,24,039
Sep 2015BSE close	11.82	+18.3%	10.20	11.90	8.00	6,52,273
Aug 2015BSE close	9.99	+24.9%	7.93	13.28	7.93	15,56,004
Jul 2015BSE close	8.00	+14.4%	6.72	9.75	6.72	3,10,364
Jun 2015BSE close	6.99	−9.6%	7.21	8.38	6.40	70,155
May 2015BSE close	7.73	+3.3%	7.48	9.46	7.05	1,32,345
Apr 2015BSE close	7.48	+1.1%	7.98	7.99	6.41	1,13,963
Mar 2015BSE close	7.40	−4.8%	7.75	8.70	6.00	3,93,893
Feb 2015BSE close	7.77	−14.9%	9.10	9.53	7.74	1,36,398
Jan 2015BSE close	9.13	+10.8%	7.85	11.35	7.73	2,92,103
Dec 2014BSE close	8.24	−2.9%	8.17	9.99	7.36	1,64,974
Nov 2014BSE close	8.49	−22.8%	11.15	11.15	7.27	3,29,558
Oct 2014BSE close	11.00	−8.4%	12.35	12.45	10.25	2,60,685
Sep 2014BSE close	12.01	+37.3%	9.15	12.90	8.57	12,22,251
Aug 2014BSE close	8.75	+23.2%	6.81	9.76	6.61	7,18,201
Jul 2014BSE close	7.10	−12.0%	7.86	8.50	6.65	2,19,648
Jun 2014BSE close	8.07	+28.9%	6.00	8.40	6.00	5,57,980
May 2014BSE close	6.26	+28.0%	5.00	6.92	4.52	2,54,008
Apr 2014BSE close	4.89	+13.7%	4.62	5.40	4.21	84,577
Mar 2014BSE close	4.30	+2.4%	4.04	5.00	3.95	1,62,947
Feb 2014BSE close	4.20	−15.0%	4.94	5.08	4.00	56,374
Jan 2014BSE close	4.94	−4.1%	5.40	5.45	4.65	62,657
Dec 2013BSE close	5.15	−1.3%	4.98	5.79	4.76	77,783
Nov 2013BSE close	5.22	+21.4%	4.22	5.22	4.08	61,463
Oct 2013BSE close	4.30	+5.9%	4.01	4.50	3.63	73,121
Sep 2013BSE close	4.06	+3.8%	3.79	4.67	3.62	49,312
Aug 2013BSE close	3.91	−4.9%	3.91	4.18	3.52	36,458
Jul 2013BSE close	4.11	−13.1%	4.50	4.96	4.11	42,958
Jun 2013BSE close	4.73	+11.0%	4.46	4.85	4.03	90,790
May 2013BSE close	4.26	−14.8%	4.06	5.04	3.63	24,519
Apr 2013BSE close	5.00	+7.5%	4.42	5.93	3.76	18,338
Mar 2013BSE close	4.65	−0.2%	5.10	5.64	4.13	58,447
Feb 2013BSE close	4.66	−12.7%	5.27	5.50	4.57	67,016
Jan 2013BSE close	5.34	−6.0%	5.93	6.25	5.30	1,18,165
Dec 2012BSE close	5.68	−5.0%	5.85	6.55	5.61	1,78,025
Nov 2012BSE close	5.98	+1.7%	5.50	6.36	5.40	2,60,306
Oct 2012BSE close	5.88	+7.9%	5.30	6.29	5.30	86,814
Sep 2012BSE close	5.45	+8.1%	5.07	5.70	4.93	86,826
Aug 2012BSE close	5.04	−10.0%	5.60	5.85	5.01	63,605
Jul 2012BSE close	5.60	+5.1%	5.41	6.49	5.30	76,139
Jun 2012BSE close	5.33	−5.2%	6.03	6.18	5.25	34,772
May 2012BSE close	5.62	−7.9%	6.00	6.29	5.01	1,32,723
Apr 2012BSE close	6.10	−9.6%	6.16	7.66	5.74	1,08,854
Mar 2012BSE close	6.75	+1.7%	6.70	7.00	5.55	1,21,063
Feb 2012BSE close	6.64	+12.9%	5.71	7.15	5.71	1,59,450
Jan 2012BSE close	5.88	+16.0%	4.80	6.12	4.55	85,835
Dec 2011BSE close	5.07	−27.3%	6.95	7.00	4.70	78,092
Nov 2011BSE close	6.97	−9.0%	7.75	7.75	5.25	1,62,180
Oct 2011BSE close	7.66	−3.0%	7.55	8.20	7.25	93,486
Sep 2011BSE close	7.90	+5.9%	7.47	8.75	6.66	1,18,117
Aug 2011BSE close	7.46	−14.0%	8.66	9.08	7.14	1,15,119
Jul 2011BSE close	8.67	−3.7%	8.99	9.24	8.53	1,92,794
Jun 2011BSE close	9.00	+0.1%	8.85	9.32	7.75	1,47,556
May 2011BSE close	8.99	−10.1%	10.00	10.17	8.80	2,74,998
Apr 2011BSE close	10.00	+14.5%	8.90	11.89	8.16	4,67,617
Mar 2011BSE close	8.73	+13.5%	7.23	9.50	6.81	3,58,249
Feb 2011BSE close	7.69	+11.0%	7.09	7.78	6.36	1,23,965
Jan 2011BSE close	6.93	−16.8%	9.03	9.03	6.50	1,93,852
Dec 2010BSE close	8.33	−4.6%	9.42	9.42	8.00	2,77,351
Nov 2010BSE close	8.73	−9.9%	9.63	10.60	8.35	5,81,332
Oct 2010BSE close	9.69	+19.9%	8.15	10.80	7.32	9,67,733
Sep 2010BSE close	8.08	+0.1%	8.05	8.77	7.08	3,99,187
Aug 2010BSE close	8.07	+1.1%	8.40	8.80	7.38	4,00,217
Jul 2010BSE close	7.98	+0.8%	7.62	8.78	7.62	3,04,889
Jun 2010BSE close	7.92	+4.6%	7.60	8.30	7.36	3,65,942
May 2010BSE close	7.57	−3.3%	7.70	8.00	7.12	2,10,212
Apr 2010BSE close	7.83	+11.4%	7.19	9.15	7.04	5,04,098
Mar 2010BSE close	7.03	+10.5%	6.63	7.28	6.00	3,90,467
Feb 2010BSE close	6.36	−9.7%	7.00	7.59	6.31	1,83,850
Jan 2010BSE close	7.04	−5.4%	7.25	8.10	6.70	4,09,328
Dec 2009BSE close	7.44	−2.7%	7.90	9.10	7.00	6,57,492
Nov 2009BSE close	7.65	+17.2%	6.27	7.74	5.70	3,12,989
Oct 2009BSE close	6.53	−7.6%	7.00	7.40	6.20	2,71,340
Sep 2009BSE close	7.07	−6.5%	6.90	7.35	6.50	3,14,875
Aug 2009BSE close	7.56	+45.7%	5.06	7.56	5.06	4,37,828
Jul 2009BSE close	5.19	−5.8%	5.75	5.76	4.45	2,77,141
Jun 2009BSE close	5.51	−12.3%	6.16	8.31	5.34	6,19,501
May 2009BSE close	6.28	+53.5%	4.45	6.88	4.02	4,20,080
Apr 2009BSE close	4.09	+12.7%	3.50	5.12	3.32	3,52,707
Mar 2009BSE close	3.63	0.0%	3.30	3.99	3.03	1,12,936
Feb 2009BSE close	3.63	−5.7%	3.71	4.40	3.16	1,97,862
Jan 2009BSE close	3.85	−13.3%	4.25	4.85	3.41	1,18,365
Dec 2008BSE close	4.44	+5.2%	3.95	5.00	3.61	1,06,377
Nov 2008BSE close	4.22	−12.4%	5.00	5.33	3.83	1,43,872
Oct 2008BSE close	4.82	−31.6%	7.23	7.23	3.81	4,27,624
Sep 2008BSE close	7.05	−6.4%	8.08	8.35	6.31	4,82,762
Aug 2008BSE close	7.53	+1.8%	7.60	8.29	7.25	4,63,998
Jul 2008BSE close	7.40	−6.8%	7.60	8.30	6.70	3,82,688
Jun 2008BSE close	7.94	−11.5%	9.78	9.99	7.50	3,18,995
May 2008BSE close	8.97	+0.3%	9.70	10.70	7.83	7,16,976
Apr 2008BSE close	8.94	+22.6%	7.41	9.80	7.14	5,27,984
Mar 2008BSE close	7.29	−17.1%	8.79	8.80	6.15	10,92,939
Feb 2008BSE close	8.79	−10.3%	9.75	10.37	8.14	5,84,618
Jan 2008BSE close	9.80	−31.8%	14.70	16.64	9.01	30,52,011
Dec 2007BSE close	14.38	+34.8%	11.20	14.85	10.45	25,34,648
Nov 2007BSE close	10.67	+11.5%	9.40	11.53	8.56	8,55,485
Oct 2007BSE close	9.57	−19.6%	11.61	12.70	9.00	11,66,336
Sep 2007BSE close	11.90	+32.2%	9.01	15.00	8.95	67,94,749
Aug 2007BSE close	9.00	−1.6%	9.00	9.96	8.26	7,15,797
Jul 2007BSE close	9.15	−2.3%	9.45	10.25	8.25	9,61,805
Jun 2007BSE close	9.37	+14.3%	8.42	9.60	7.93	7,19,387
May 2007BSE close	8.20	−2.4%	8.27	10.25	8.01	5,17,646
Apr 2007BSE close	8.40	−4.8%	8.30	9.25	8.15	2,93,732
Mar 2007BSE close	8.82	+0.5%	8.55	9.50	7.86	5,49,331
Feb 2007BSE close	8.78	−16.2%	11.00	11.00	8.40	8,05,489
Jan 2007BSE close	10.48	–	8.57	11.40	8.57	19,40,143

₹ 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	70.56	71.69	70.50	71.38	70.91	1,06,218	73.6%
29 Oct 2026	70.25	71.18	70.15	70.56	70.64	38,878	70.1%
28 Oct 2026	70.27	72.06	68.00	70.14	70.44	1,05,701	44.6%
27 Oct 2026	70.30	70.30	68.53	69.01	69.18	43,740	43.2%
26 Oct 2026	68.88	70.30	68.55	69.12	69.42	49,088	36.5%
23 Oct 2026	71.00	71.09	67.32	68.87	68.65	1,21,396	44.3%
22 Oct 2026	72.00	72.00	70.06	70.31	70.80	46,069	44.7%
21 Oct 2026	74.02	76.19	71.00	72.54	72.51	1,11,135	48.0%
19 Oct 2026	71.95	76.86	71.95	75.00	75.45	3,75,876	64.3%
16 Oct 2026	71.35	72.76	71.00	72.27	71.80	98,110	61.4%
15 Oct 2026	73.71	73.71	71.20	71.38	72.05	57,988	62.8%
14 Oct 2026	72.47	73.65	71.61	72.82	72.78	76,364	50.6%
13 Oct 2026	71.05	72.01	70.58	71.17	71.14	1,05,470	69.0%
12 Oct 2026	71.84	72.75	69.91	71.37	71.42	2,15,164	69.4%
9 Oct 2026	71.68	72.00	70.28	70.84	70.86	40,751	45.7%
8 Oct 2026	72.37	72.50	70.98	71.69	71.69	83,544	53.9%
7 Oct 2026	69.13	72.90	68.66	72.37	70.68	2,08,422	65.0%
6 Oct 2026	70.48	73.85	68.66	69.13	70.64	6,95,031	52.8%
5 Oct 2026	73.00	73.20	69.43	69.79	70.33	1,46,654	72.5%
1 Oct 2026	73.00	74.00	71.55	72.26	72.29	38,359	76.0%
30 Sep 2026	75.19	75.20	72.00	72.89	72.74	64,593	71.6%
29 Sep 2026	72.70	73.39	72.02	72.83	72.70	97,327	60.8%

Prices in ₹ per share as traded, not adjusted.