Panasonic Carbon India Co.Ltd share price history

BSE: 508941Industrial ProductsSmall Cap

Face value ₹10 · Listed May 1984

₹384.00₹8.30 (2.21%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹375.70.

27 Oct: open ₹375.50, high ₹386.80, low ₹375.50

52-week range of traded prices to 27 Oct 2026

₹370.20Low, 26 Oct 2026₹525.60High, 4 Feb 2026

Market cap: ₹184 Cr2,318th largest listed
P/E: 9.60
P/B: 0.98
Dividend yield: 3.13%
ROE: 10.7%
ROCE: 8.0%
Debt to equity: 0.00
Volume, BSE: 2,500

Panasonic Carbon India Co.Ltd share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Panasonic Carbon India Co.Ltd's share price is on record from 2 Jan 2007, when it closed at ₹109.80, to 27 Oct 2026. Its highest close was ₹927.45 on 8 Jan 2018 and its lowest ₹75.50 on 9 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	384.00	−21.9%	522.15	375.70	491.85	525.60	370.20	5,68,350
2025BSE close	491.85	−10.6%	580.45	456.50	559.90	596.00	450.00	6,88,523
2024BSE close	550.20	+19.4%	723.50	428.50	462.00	739.00	420.50	19,75,476
2023BSE close	460.70	+19.5%	493.00	330.00	383.00	500.00	285.00	12,35,472
2022BSE close	385.45	−18.2%	494.90	376.95	468.20	504.00	370.55	5,57,372
2021BSE close	471.05	+5.3%	615.30	410.15	454.00	644.00	405.10	12,85,034
2020BSE close	447.40	+36.7%	454.40	240.00	330.00	472.00	226.05	12,16,629
2019BSE close	327.35	−22.1%	422.75	275.05	420.25	438.00	270.00	5,84,617
2018BSE close	420.25	−30.9%	927.45	379.55	628.00	946.95	378.25	25,90,469
2017BSE close	608.25	+29.7%	694.10	435.95	474.00	719.90	420.00	27,32,603
2016BSE close	469.00	−4.5%	558.00	419.80	497.00	579.00	384.10	26,23,871
2015BSE close	491.00	+107.7%	719.75	216.60	232.00	759.50	210.00	65,28,398
2014BSE close	236.35	+66.0%	281.60	128.10	134.40	292.40	125.00	7,84,163
2013BSE close	142.40	−16.2%	179.95	118.70	170.00	199.00	118.00	63,854
2012BSE close	170.00	+53.1%	172.00	108.10	106.00	179.80	105.25	7,25,335
2011BSE close	111.05	−23.7%	170.95	111.05	143.05	175.00	110.00	2,22,683
2010BSE close	145.50	−15.9%	188.70	136.35	175.95	199.70	131.00	8,82,573
2009BSE close	173.10	+82.2%	175.10	75.50	90.15	185.00	75.05	13,04,217
2008BSE close	95.00	−31.9%	145.60	79.00	143.50	152.00	75.25	9,06,015
2007BSE close	139.45	–	139.45	93.25	110.00	144.40	81.50	6,72,716

₹ 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 farBSE close	384.00	−3.5%	398.00	403.65	370.20	19,972
Sep 2026BSE close	398.00	−7.4%	430.00	440.00	394.95	57,050
Aug 2026BSE close	430.00	−6.7%	466.65	470.00	424.00	48,834
Jul 2026BSE close	460.70	−2.0%	463.05	473.45	454.20	30,814
Jun 2026BSE close	470.05	−1.7%	481.00	512.00	460.00	1,61,196
May 2026BSE close	478.00	0.0%	482.95	508.50	465.20	37,758
Apr 2026BSE close	478.00	+12.6%	428.65	486.00	427.00	37,088
Mar 2026BSE close	424.40	−8.8%	451.30	459.00	421.05	50,167
Feb 2026BSE close	465.40	−2.4%	479.50	525.60	460.30	95,252
Jan 2026BSE close	476.90	−3.0%	491.85	493.70	468.55	30,219
Dec 2025BSE close	491.85	−1.1%	499.45	499.45	478.35	43,297
Nov 2025BSE close	497.40	+2.5%	483.20	504.90	479.50	39,572
Oct 2025BSE close	485.20	0.0%	485.55	496.50	475.00	36,048
Sep 2025BSE close	485.00	−1.3%	496.25	512.00	482.10	51,914
Aug 2025BSE close	491.35	−4.6%	514.00	524.00	474.30	45,329
Jul 2025BSE close	514.95	−2.4%	529.00	540.00	502.35	38,102
Jun 2025BSE close	527.45	+1.1%	533.00	596.00	520.35	1,19,574
May 2025BSE close	521.65	+8.7%	480.75	530.00	451.10	89,419
Apr 2025BSE close	480.10	+0.9%	475.00	509.00	450.00	44,405
Mar 2025BSE close	476.05	+3.2%	463.50	504.75	452.10	78,924
Feb 2025BSE close	461.20	−7.4%	506.95	524.60	455.00	56,830
Jan 2025BSE close	498.05	−9.5%	559.90	577.10	471.70	45,109
Dec 2024BSE close	550.20	−7.5%	592.40	650.00	545.30	78,876
Nov 2024BSE close	594.65	−3.4%	627.65	640.00	530.00	66,388
Oct 2024BSE close	615.55	−10.0%	676.20	704.90	536.90	88,917
Sep 2024BSE close	684.10	+9.0%	641.95	739.00	625.05	2,09,867
Aug 2024BSE close	627.35	+19.2%	526.20	677.00	488.25	3,77,987
Jul 2024BSE close	526.20	−1.0%	537.95	537.95	485.00	1,78,836
Jun 2024BSE close	531.40	+3.1%	530.00	600.30	470.30	3,37,330
May 2024BSE close	515.30	+1.1%	515.00	535.00	480.00	1,29,436
Apr 2024BSE close	509.50	+17.5%	435.20	538.40	435.20	1,76,357
Mar 2024BSE close	433.50	−13.1%	511.95	515.00	420.50	57,309
Feb 2024BSE close	498.80	−0.8%	514.00	539.00	473.05	1,28,721
Jan 2024BSE close	502.75	+9.1%	462.00	548.00	451.55	1,45,452
Dec 2023BSE close	460.70	−4.9%	484.55	488.30	435.50	74,315
Nov 2023BSE close	484.55	+11.8%	433.50	494.90	420.00	91,799
Oct 2023BSE close	433.40	−3.4%	453.95	475.85	410.50	76,857
Sep 2023BSE close	448.65	+1.8%	447.80	500.00	426.30	1,38,188
Aug 2023BSE close	440.85	+11.6%	398.70	480.00	382.20	2,61,887
Jul 2023BSE close	394.85	+7.1%	370.00	457.00	360.00	2,77,976
Jun 2023BSE close	368.70	+3.8%	356.95	398.00	330.00	1,00,094
May 2023BSE close	355.05	−1.6%	362.00	376.00	348.00	53,171
Apr 2023BSE close	360.95	+7.3%	343.25	374.50	341.15	20,678
Mar 2023BSE close	336.35	−6.9%	363.95	367.50	285.00	70,681
Feb 2023BSE close	361.25	−6.7%	391.70	392.00	355.00	40,256
Jan 2023BSE close	387.35	+0.5%	383.00	395.90	383.00	29,570
Dec 2022BSE close	385.45	−1.2%	392.10	405.00	381.00	1,05,759
Nov 2022BSE close	390.10	−2.5%	403.90	424.90	387.45	83,366
Oct 2022BSE close	399.90	+2.4%	395.90	405.00	386.00	32,242
Sep 2022BSE close	390.60	+0.2%	390.00	436.00	380.00	61,106
Aug 2022BSE close	389.70	−0.3%	395.00	407.90	381.00	26,435
Jul 2022BSE close	390.95	+2.7%	382.05	405.90	375.25	20,452
Jun 2022BSE close	380.75	−4.4%	402.00	415.00	370.55	17,157
May 2022BSE close	398.35	−5.0%	425.00	425.00	380.00	19,022
Apr 2022BSE close	419.45	+4.3%	409.00	445.00	402.55	41,814
Mar 2022BSE close	402.35	−6.3%	430.00	436.95	398.10	52,504
Feb 2022BSE close	429.30	−4.7%	451.00	470.00	408.00	43,199
Jan 2022BSE close	450.30	−4.4%	468.20	504.00	421.00	54,316
Dec 2021BSE close	471.05	+5.9%	449.00	499.00	420.55	44,485
Nov 2021BSE close	444.80	−12.5%	505.60	535.00	405.55	66,146
Oct 2021BSE close	508.10	−1.7%	523.90	563.00	498.00	76,510
Sep 2021BSE close	516.65	−5.5%	557.95	580.00	515.00	71,701
Aug 2021BSE close	546.80	−7.3%	595.00	603.00	494.00	99,671
Jul 2021BSE close	589.85	+12.2%	525.00	644.00	517.10	2,45,358
Jun 2021BSE close	525.75	+11.4%	467.25	565.00	450.00	2,12,097
May 2021BSE close	472.00	+2.7%	468.00	490.00	441.00	60,501
Apr 2021BSE close	459.75	+12.1%	414.25	489.00	408.40	73,359
Mar 2021BSE close	410.15	−10.1%	456.00	469.80	405.10	55,775
Feb 2021BSE close	456.05	−1.5%	469.00	484.95	443.00	81,480
Jan 2021BSE close	462.85	+3.5%	454.00	548.75	438.00	1,97,951
Dec 2020BSE close	447.40	+10.5%	402.00	454.00	401.00	1,46,923
Nov 2020BSE close	405.05	+10.5%	366.65	428.00	360.00	71,748
Oct 2020BSE close	366.65	−7.2%	395.00	405.00	346.15	38,042
Sep 2020BSE close	395.00	−2.9%	429.30	429.30	380.05	54,208
Aug 2020BSE close	406.95	+16.7%	350.00	472.00	334.00	3,23,640
Jul 2020BSE close	348.70	+7.7%	351.00	395.00	321.00	1,25,218
Jun 2020BSE close	323.65	+12.3%	294.00	354.45	288.10	55,661
May 2020BSE close	288.15	−3.6%	314.00	314.00	268.00	27,255
Apr 2020BSE close	298.85	+9.1%	277.90	335.00	252.35	48,178
Mar 2020BSE close	273.90	−25.4%	366.50	384.00	226.05	1,04,174
Feb 2020BSE close	367.35	−4.0%	385.95	417.00	362.00	1,21,156
Jan 2020BSE close	382.50	+16.8%	330.00	411.50	318.00	1,00,426
Dec 2019BSE close	327.35	+5.2%	308.20	358.00	292.35	41,533
Nov 2019BSE close	311.05	+6.7%	289.00	343.80	289.00	60,485
Oct 2019BSE close	291.60	−4.0%	304.15	309.95	280.30	40,919
Sep 2019BSE close	303.70	+3.2%	297.75	336.00	288.00	41,521
Aug 2019BSE close	294.30	+4.6%	282.00	317.85	270.00	36,425
Jul 2019BSE close	281.40	−7.1%	309.00	327.60	280.00	32,752
Jun 2019BSE close	302.80	−10.9%	335.00	344.00	285.90	51,519
May 2019BSE close	340.00	+1.8%	334.00	363.00	290.15	55,322
Apr 2019BSE close	334.10	−6.4%	359.00	365.50	332.35	28,564
Mar 2019BSE close	356.85	+12.5%	320.00	393.00	316.05	65,801
Feb 2019BSE close	317.20	−12.3%	365.00	369.70	305.10	57,341
Jan 2019BSE close	361.60	−14.0%	420.25	438.00	356.05	72,435
Dec 2018BSE close	420.25	+2.4%	411.05	452.95	382.00	60,051
Nov 2018BSE close	410.50	−3.8%	420.00	491.90	407.00	1,09,271
Oct 2018BSE close	426.90	+2.8%	406.00	495.00	378.25	85,714
Sep 2018BSE close	415.20	−14.3%	480.50	488.95	411.00	59,243
Aug 2018BSE close	484.45	−1.5%	495.00	570.00	465.00	96,308
Jul 2018BSE close	492.05	+8.8%	453.35	544.00	435.00	90,260
Jun 2018BSE close	452.40	−9.1%	494.00	514.00	432.05	47,554
May 2018BSE close	497.65	−15.9%	589.00	605.00	483.05	76,722
Apr 2018BSE close	591.90	+5.9%	564.00	646.70	550.05	83,816
Mar 2018BSE close	558.75	−10.2%	616.05	635.00	530.00	1,39,227
Feb 2018BSE close	622.40	−7.0%	667.85	719.00	555.00	2,83,437
Jan 2018BSE close	669.00	+10.0%	628.00	946.95	621.00	14,58,866
Dec 2017BSE close	608.25	+7.2%	573.90	640.00	550.30	1,47,920
Nov 2017BSE close	567.45	−11.7%	642.00	659.00	555.00	2,36,841
Oct 2017BSE close	642.50	+23.4%	518.25	719.90	518.00	8,05,514
Sep 2017BSE close	520.55	−1.3%	532.70	603.80	501.20	2,60,304
Aug 2017BSE close	527.15	−3.9%	560.00	560.00	463.05	1,36,633
Jul 2017BSE close	548.80	+19.7%	455.70	610.00	455.10	5,51,356
Jun 2017BSE close	458.65	+2.6%	460.00	492.50	447.00	1,09,413
May 2017BSE close	447.00	−6.1%	479.00	537.40	420.00	1,63,174
Apr 2017BSE close	475.80	−2.4%	498.90	504.50	470.00	58,156
Mar 2017BSE close	487.60	+6.0%	465.00	511.00	439.00	1,55,106
Feb 2017BSE close	460.00	−5.1%	485.00	495.00	451.50	53,322
Jan 2017BSE close	484.70	+3.3%	474.00	519.90	466.10	54,864
Dec 2016BSE close	469.00	−2.2%	483.95	499.40	444.00	31,157
Nov 2016BSE close	479.45	−7.0%	520.00	533.00	424.00	66,025
Oct 2016BSE close	515.65	+5.0%	499.95	579.00	481.50	2,77,082
Sep 2016BSE close	491.05	−0.5%	492.00	524.00	468.00	1,03,839
Aug 2016BSE close	493.30	−4.7%	536.00	539.00	475.00	1,14,653
Jul 2016BSE close	517.80	+7.1%	483.30	542.00	468.00	1,46,976
Jun 2016BSE close	483.50	+1.3%	477.30	515.90	464.00	88,948
May 2016BSE close	477.40	−9.7%	521.50	568.25	465.00	61,899
Apr 2016BSE close	528.40	+20.1%	439.80	558.00	435.00	1,38,961
Mar 2016BSE close	439.80	−0.6%	433.10	494.80	433.10	1,25,214
Feb 2016BSE close	442.50	−12.7%	514.25	517.00	400.00	85,300
Jan 2016BSE close	506.60	+3.2%	497.00	534.00	384.10	13,83,817
Dec 2015BSE close	491.00	−8.9%	546.50	579.50	485.25	6,62,403
Nov 2015BSE close	538.75	−4.6%	550.25	620.00	515.75	3,90,931
Oct 2015BSE close	564.50	−13.1%	650.00	670.00	476.00	5,82,022
Sep 2015BSE close	649.25	+25.4%	515.00	660.00	445.00	6,11,579
Aug 2015BSE close	517.75	−11.5%	618.75	759.50	431.00	13,50,999
Jul 2015BSE close	585.00	+2.6%	600.00	690.00	536.50	8,65,953
Jun 2015BSE close	570.00	+4.0%	562.00	629.00	486.00	8,19,732
May 2015BSE close	548.30	+93.8%	288.00	559.00	282.20	8,14,256
Apr 2015BSE close	282.90	+25.6%	226.00	309.50	226.00	2,13,966
Mar 2015BSE close	225.30	−7.9%	245.00	251.00	210.00	63,075
Feb 2015BSE close	244.50	−6.5%	266.80	273.90	238.05	48,043
Jan 2015BSE close	261.60	+10.7%	232.00	282.00	226.00	1,05,439
Dec 2014BSE close	236.35	−3.7%	243.00	258.95	216.05	44,315
Nov 2014	245.55	−12.8%	292.40	292.40	241.00	1,43,043
Oct 2014	281.60	+44.8%	198.55	282.40	182.00	2,33,944
Sep 2014	194.50	+7.9%	188.65	226.80	180.35	1,54,780
Aug 2014	180.25	+1.0%	179.00	200.00	177.60	55,176
Jul 2014	178.50	+10.6%	165.05	204.20	163.20	59,901
Jun 2014BSE close	161.40	+3.6%	156.75	172.00	151.70	17,892
May 2014	155.85	+8.6%	140.55	164.70	139.25	18,336
Apr 2014BSE close	143.50	+6.2%	134.75	149.00	133.00	17,263
Mar 2014BSE close	135.10	+4.7%	127.05	140.00	125.00	14,906
Feb 2014BSE close	129.00	−1.9%	132.00	138.00	126.20	11,718
Jan 2014BSE close	131.50	−7.7%	134.40	143.10	130.00	12,889
Dec 2013BSE close	142.40	+11.3%	126.10	144.90	126.10	6,985
Nov 2013BSE close	128.00	−5.2%	142.50	143.70	126.00	7,961
Oct 2013BSE close	135.00	−1.1%	138.40	145.95	126.05	4,745
Sep 2013BSE close	136.50	+11.9%	124.00	136.50	118.00	3,564
Aug 2013BSE close	122.00	−7.9%	132.40	144.50	119.25	3,280
Jul 2013BSE close	132.40	−5.4%	136.00	163.75	132.10	2,518
Jun 2013BSE close	140.00	−1.1%	146.90	159.00	130.00	2,792
May 2013BSE close	141.50	−7.9%	153.00	154.00	141.50	4,597
Apr 2013BSE close	153.60	+7.4%	144.95	160.00	144.00	2,693
Mar 2013BSE close	143.05	−3.3%	146.00	158.85	140.00	4,074
Feb 2013	148.00	−15.5%	171.05	175.00	142.95	6,706
Jan 2013	175.15	+3.0%	170.00	199.00	163.70	13,939
Dec 2012BSE close	170.00	+5.1%	164.80	173.90	162.20	16,180
Nov 2012	161.70	+2.4%	162.80	166.60	156.20	16,632
Oct 2012	157.90	+12.3%	140.50	179.80	135.10	15,727
Sep 2012BSE close	140.55	+0.4%	142.00	148.90	133.00	8,395
Aug 2012	140.00	+16.6%	127.00	144.90	124.00	14,169
Jul 2012	120.05	−11.7%	130.25	144.50	116.10	10,960
Jun 2012BSE close	135.90	+8.1%	125.25	138.80	122.25	12,591
May 2012BSE close	125.70	−5.3%	129.50	136.50	115.00	9,722
Apr 2012BSE close	132.80	+8.7%	127.00	138.60	123.00	5,98,862
Mar 2012BSE close	122.20	−7.1%	131.30	136.65	120.00	12,413
Feb 2012BSE close	131.50	+0.4%	129.00	132.15	117.00	7,546
Jan 2012BSE close	131.00	+18.0%	106.00	135.90	105.25	2,138
Dec 2011BSE close	111.05	−8.2%	126.00	133.50	110.00	4,316
Nov 2011BSE close	121.00	−6.9%	135.65	141.90	119.10	3,878
Oct 2011BSE close	130.00	+0.8%	128.00	150.00	124.70	3,724
Sep 2011BSE close	129.00	+1.3%	133.00	139.10	120.00	5,152
Aug 2011BSE close	127.40	−15.0%	145.15	149.85	124.00	8,813
Jul 2011	149.95	−0.5%	155.80	168.50	142.10	48,752
Jun 2011BSE close	150.70	−5.8%	155.50	164.95	142.15	26,910
May 2011	159.95	−0.2%	162.50	175.00	144.10	40,651
Apr 2011	160.30	+2.4%	153.00	169.80	146.25	39,887
Mar 2011BSE close	156.60	+25.1%	132.50	158.45	122.50	23,380
Feb 2011BSE close	125.20	−7.6%	138.95	144.00	117.50	5,350
Jan 2011BSE close	135.55	−6.8%	143.05	150.00	130.05	11,870
Dec 2010BSE close	145.50	−1.0%	143.25	152.90	134.10	14,594
Nov 2010BSE close	146.95	−5.1%	153.35	159.50	137.00	7,810
Oct 2010	154.90	+2.0%	156.00	172.85	150.45	31,674
Sep 2010	151.90	+0.4%	161.90	164.90	145.00	18,661
Aug 2010	151.35	−3.8%	166.00	189.90	149.40	1,23,154
Jul 2010BSE close	157.25	−8.6%	175.00	199.70	157.10	1,61,850
Jun 2010BSE close	172.00	+8.9%	154.10	181.00	147.00	66,428
May 2010BSE close	158.00	−5.2%	168.80	168.80	131.00	48,321
Apr 2010BSE close	166.75	+13.6%	148.50	182.80	145.60	1,15,133
Mar 2010BSE close	146.85	+4.8%	142.95	155.00	139.40	55,496
Feb 2010BSE close	140.15	−2.2%	142.00	156.00	135.60	45,420
Jan 2010BSE close	143.35	−17.2%	175.95	184.00	140.00	1,94,032
Dec 2009BSE close	173.10	+23.0%	142.90	185.00	140.50	3,59,946
Nov 2009BSE close	140.75	+8.4%	125.90	152.90	125.45	94,678
Oct 2009BSE close	129.80	−1.4%	133.00	138.50	125.00	96,655
Sep 2009BSE close	131.60	+17.2%	111.25	134.90	111.25	1,65,469
Aug 2009BSE close	112.25	−5.4%	128.95	131.00	111.00	1,21,942
Jul 2009BSE close	118.70	+6.9%	110.00	124.70	99.00	83,502
Jun 2009BSE close	111.00	+0.9%	111.30	131.00	106.00	1,11,728
May 2009BSE close	110.00	+12.1%	97.60	115.70	95.05	1,95,243
Apr 2009BSE close	98.10	+12.7%	89.80	101.85	84.00	47,352
Mar 2009BSE close	87.05	+8.6%	78.00	94.00	75.05	14,116
Feb 2009BSE close	80.15	−6.7%	84.00	89.30	80.00	10,781
Jan 2009BSE close	85.95	−9.5%	90.15	95.00	81.00	2,805
Dec 2008BSE close	95.00	+8.2%	86.40	98.40	83.20	7,047
Nov 2008BSE close	87.80	−0.2%	89.80	95.90	84.00	23,622
Oct 2008BSE close	88.00	−3.8%	89.60	97.70	75.25	25,100
Sep 2008BSE close	91.45	−11.7%	100.00	103.00	81.25	14,853
Aug 2008BSE close	103.55	+4.0%	101.80	106.75	98.00	9,704
Jul 2008BSE close	99.60	+4.1%	99.90	108.00	93.00	73,147
Jun 2008BSE close	95.70	−20.6%	118.00	119.55	95.00	37,860
May 2008BSE close	120.55	+0.5%	119.00	125.00	113.00	60,124
Apr 2008BSE close	120.00	+13.8%	102.75	139.00	92.10	2,86,068
Mar 2008BSE close	105.45	−11.4%	138.00	138.00	79.40	49,761
Feb 2008BSE close	119.05	+4.3%	110.00	145.00	96.00	2,68,343
Jan 2008BSE close	114.15	−18.1%	143.50	152.00	90.00	50,386
Dec 2007BSE close	139.45	+21.2%	113.15	144.40	113.15	59,404
Nov 2007BSE close	115.10	+3.6%	110.00	122.00	101.00	34,729
Oct 2007BSE close	111.05	−3.5%	119.00	125.00	91.00	35,077
Sep 2007BSE close	115.05	+6.6%	104.00	120.00	103.10	19,825
Aug 2007BSE close	107.90	+3.6%	103.10	107.95	95.00	18,284
Jul 2007BSE close	104.20	−1.6%	106.05	112.00	100.50	14,235
Jun 2007BSE close	105.90	−11.6%	120.90	121.40	99.30	22,096
May 2007BSE close	119.80	+5.6%	113.50	121.60	111.55	30,289
Apr 2007BSE close	113.50	+12.0%	101.30	119.00	95.10	17,703
Mar 2007BSE close	101.30	−1.3%	105.85	116.70	81.50	3,81,711
Feb 2007BSE close	102.60	−11.1%	112.10	113.00	88.00	16,158
Jan 2007BSE close	115.40	–	110.00	122.80	108.00	23,205

₹ 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
27 Oct 2026	375.50	386.80	375.50	384.00	384.34	2,500
26 Oct 2026	382.50	386.30	370.20	375.70	376.68	721
23 Oct 2026	393.70	393.70	379.00	379.95	381.40	1,085
22 Oct 2026	385.20	389.90	385.20	389.80	386.76	323
21 Oct 2026	395.00	397.85	385.00	387.20	388.51	1,801
19 Oct 2026	399.00	399.00	388.60	390.10	390.94	1,227
16 Oct 2026	396.40	399.30	390.05	395.05	395.21	526
15 Oct 2026	395.50	399.50	392.85	396.40	396.49	350
14 Oct 2026	393.90	398.75	389.10	393.65	395.78	1,396
13 Oct 2026	392.00	394.85	390.00	392.95	391.02	1,290
12 Oct 2026	398.70	398.70	390.00	390.00	391.88	434
9 Oct 2026	390.00	393.75	387.00	393.75	391.64	800
8 Oct 2026	397.95	397.95	389.00	389.75	391.62	812
7 Oct 2026	399.90	399.90	392.05	394.45	394.56	1,407
6 Oct 2026	396.00	398.50	390.00	396.00	393.42	1,881
5 Oct 2026	397.00	398.95	392.00	395.00	395.73	784
1 Oct 2026	398.00	403.65	392.00	393.35	394.27	2,635
30 Sep 2026	400.00	404.70	398.00	398.00	399.37	1,166
29 Sep 2026	398.00	405.90	394.95	395.70	398.10	1,743
28 Sep 2026	405.00	405.30	400.00	401.25	401.69	1,758
25 Sep 2026	406.00	408.90	403.10	405.35	405.08	462
24 Sep 2026	407.20	410.50	399.95	406.10	403.57	2,410

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
24 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.