Pan India Corporation share price history

BSE: 511525FinanceSmall Cap

Pan India Corporation Ltd · Face value ₹10 · Listed Sep 1994

₹1.34₹0.03 (2.19%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹1.37.

30 Oct: open ₹1.41, high ₹1.43, low ₹1.33

52-week range of traded prices to 30 Oct 2026

₹1.23Low, 2 Sep 2026₹2.47High, 26 Dec 2025

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹29 Cr4,040th largest listed
P/E: Lossover the last 12 months
P/B: 3.45
Dividend yield: Nonein the last 12 months
ROE: −5.4%
ROCE: −5.5%
Debt to equity: 0.00
Volume, BSE: 31,200

Pan India Corporation share price by year, month and day

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

Pan India Corporation's share price is on record from 2 Jan 2007, when it closed at ₹0.69, to 30 Oct 2026. Its highest close was ₹14.04 on 18 Jan 2022 and its lowest ₹0.15 on 25 Mar 2014. 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	1.34	−36.8%	2.17	1.31	2.17	2.36	1.23	1,58,08,512
2025BSE close	2.12	−36.9%	3.41	2.02	3.45	3.50	1.90	2,49,42,716
2024BSE close	3.36	+31.8%	4.85	2.08	2.60	5.09	2.03	6,87,37,422
2023BSE close	2.55	−5.6%	2.75	1.61	2.75	2.88	1.55	2,60,39,590
2022BSE close	2.70	−65.6%	14.04	2.41	8.25	14.74	2.33	6,79,94,351
2021BSE close	7.86	+2,211.8%	7.86	0.31	0.35	7.86	0.30	5,15,69,140
2020BSE close	0.34	+78.9%	0.34	0.19	0.19	0.34	0.19	35,85,113
2019BSE close	0.19	0.0%	0.22	0.19	0.19	0.22	0.19	6,76,030
2018BSE close	0.19	−5.0%	0.23	0.19	0.19	0.23	0.19	5,12,829
2017BSE close	0.20	−42.9%	0.40	0.20	0.35	0.45	0.20	21,61,659
2016BSE close	0.35	+75.0%	0.40	0.20	0.20	0.40	0.20	32,73,042
2015BSE close	0.20	−33.3%	0.40	0.15	0.25	0.40	0.15	35,81,783
2014BSE close	0.30	+20.0%	0.55	0.15	0.25	0.60	0.15	50,66,719
2013BSE close	0.25	−16.7%	0.40	0.20	0.35	0.40	0.20	21,94,440
2012BSE close	0.30	−25.0%	0.50	0.25	0.40	0.50	0.25	28,50,061
2011	0.40	−46.7%	0.75	0.35	0.70	0.80	0.35	65,43,654
2010BSE close	0.75	−12.8%	1.28	0.65	0.90	1.33	0.60	1,42,67,368
2009BSE close	0.86	+10.3%	1.17	0.53	0.81	1.26	0.53	98,61,944
2008BSE close	0.78	−74.0%	3.93	0.57	3.15	4.12	0.55	1,69,27,547
2007BSE close	3.00	–	3.00	0.69	0.69	3.00	0.63	2,59,88,042

₹ 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. 2018 is from its first session, 5 Feb 2018. The 2017 close is its last trade, on 4 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	1.34	0.0%	1.36	1.74	1.26	14,24,175
Sep 2026BSE close	1.34	−9.5%	1.48	1.63	1.23	21,84,227
Aug 2026BSE close	1.48	−9.8%	1.64	1.67	1.32	9,44,360
Jul 2026BSE close	1.64	−8.9%	1.80	1.82	1.60	8,46,548
Jun 2026BSE close	1.80	−7.2%	1.94	2.07	1.66	12,22,568
May 2026BSE close	1.94	+1.0%	1.96	2.00	1.83	14,34,850
Apr 2026BSE close	1.92	+18.5%	1.70	2.17	1.54	23,20,968
Mar 2026BSE close	1.62	−5.8%	1.71	1.75	1.35	16,00,654
Feb 2026BSE close	1.72	−14.9%	2.02	2.36	1.60	15,44,834
Jan 2026BSE close	2.02	−4.7%	2.17	2.34	1.74	22,85,328
Dec 2025BSE close	2.12	+1.4%	2.09	2.47	1.90	25,77,679
Nov 2025BSE close	2.09	−11.1%	2.39	2.40	1.90	16,00,431
Oct 2025BSE close	2.35	+3.1%	2.28	2.40	2.18	18,00,806
Sep 2025BSE close	2.28	+0.9%	2.16	2.70	2.03	19,63,159
Aug 2025BSE close	2.26	+1.8%	2.18	2.63	2.05	13,01,404
Jul 2025BSE close	2.22	−12.3%	2.54	2.65	1.90	17,35,897
Jun 2025BSE close	2.53	−4.5%	2.55	2.78	2.45	20,53,647
May 2025BSE close	2.65	+3.5%	2.56	2.82	2.40	15,95,341
Apr 2025BSE close	2.56	−1.9%	2.62	2.91	2.30	17,01,231
Mar 2025BSE close	2.61	+5.7%	2.45	2.98	2.16	20,83,981
Feb 2025BSE close	2.47	−23.5%	3.29	3.34	2.47	22,08,297
Jan 2025BSE close	3.23	−3.9%	3.45	3.50	2.86	43,20,843
Dec 2024BSE close	3.36	+11.3%	3.17	5.09	3.11	1,26,65,773
Nov 2024BSE close	3.02	−8.5%	3.46	3.58	2.90	51,34,757
Oct 2024BSE close	3.30	+6.1%	3.26	3.76	2.52	1,14,08,936
Sep 2024BSE close	3.11	+20.1%	2.69	3.11	2.46	70,03,267
Aug 2024BSE close	2.59	+4.0%	2.47	2.81	2.20	44,61,721
Jul 2024BSE close	2.49	+16.9%	2.11	3.00	2.10	76,40,541
Jun 2024BSE close	2.13	−4.5%	2.25	2.34	2.06	23,58,373
May 2024BSE close	2.23	−3.5%	2.33	2.36	2.07	22,26,118
Apr 2024BSE close	2.31	+3.1%	2.22	2.45	2.13	21,62,668
Mar 2024BSE close	2.24	−14.2%	2.57	2.86	2.03	18,56,171
Feb 2024BSE close	2.61	−4.7%	2.79	3.23	2.56	45,85,263
Jan 2024BSE close	2.74	+7.5%	2.60	3.55	2.53	72,33,834
Dec 2023BSE close	2.55	+28.1%	1.99	2.56	1.90	49,14,483
Nov 2023BSE close	1.99	+4.7%	1.88	2.10	1.88	15,76,635
Oct 2023BSE close	1.90	−8.7%	2.11	2.17	1.88	15,56,140
Sep 2023BSE close	2.08	+1.0%	2.06	2.37	1.98	24,50,980
Aug 2023BSE close	2.06	+6.7%	1.90	2.22	1.86	23,43,366
Jul 2023BSE close	1.93	−7.2%	2.11	2.18	1.87	20,27,969
Jun 2023BSE close	2.08	+13.0%	1.75	2.42	1.75	23,23,472
May 2023BSE close	1.84	−2.6%	1.90	2.00	1.74	17,26,295
Apr 2023BSE close	1.89	+16.7%	1.63	2.13	1.60	11,52,217
Mar 2023BSE close	1.62	−17.8%	1.99	2.14	1.55	19,61,646
Feb 2023BSE close	1.97	−18.6%	2.49	2.52	1.93	18,84,347
Jan 2023BSE close	2.42	−10.4%	2.75	2.88	2.32	21,22,040
Dec 2022BSE close	2.70	+12.0%	2.40	3.15	2.40	36,68,032
Nov 2022BSE close	2.41	−15.4%	2.92	2.92	2.33	32,89,660
Oct 2022BSE close	2.85	−9.2%	3.26	3.26	2.80	18,59,720
Sep 2022BSE close	3.14	+1.9%	3.15	3.48	2.93	34,73,531
Aug 2022BSE close	3.08	−6.1%	3.25	3.44	2.98	31,58,547
Jul 2022BSE close	3.28	−4.7%	3.61	3.79	3.10	29,29,058
Jun 2022BSE close	3.44	−12.9%	3.95	4.15	2.92	34,84,085
May 2022BSE close	3.95	−18.7%	5.10	5.10	3.67	37,20,155
Apr 2022BSE close	4.86	−10.5%	5.70	6.27	4.40	75,86,163
Mar 2022BSE close	5.43	+39.6%	3.70	7.38	3.70	80,64,121
Feb 2022BSE close	3.89	−58.4%	8.88	8.88	3.89	86,57,985
Jan 2022BSE close	9.34	+18.8%	8.25	14.74	8.23	1,81,03,294
Dec 2021BSE close	7.86	+173.9%	2.73	7.86	2.60	1,38,44,738
Nov 2021BSE close	2.87	+108.0%	1.44	3.32	1.44	86,96,995
Oct 2021BSE close	1.38	+60.5%	0.90	1.47	0.82	57,76,916
Sep 2021BSE close	0.86	−23.2%	1.13	1.17	0.83	42,09,345
Aug 2021BSE close	1.12	−23.8%	1.40	1.40	0.91	45,74,030
Jul 2021BSE close	1.47	+81.5%	0.80	1.61	0.73	52,96,353
Jun 2021BSE close	0.81	+62.0%	0.52	0.84	0.50	41,59,273
May 2021BSE close	0.50	+56.3%	0.32	0.50	0.30	8,96,122
Apr 2021BSE close	0.32	−34.7%	0.49	0.49	0.32	10,08,605
Mar 2021BSE close	0.49	0.0%	0.49	0.50	0.49	1,77,064
Feb 2021BSE close	0.49	−9.3%	0.54	0.55	0.49	4,91,357
Jan 2021BSE close	0.54	+58.8%	0.35	0.56	0.35	24,38,342
Dec 2020BSE close	0.34	+78.9%	0.19	0.34	0.19	12,93,439
Nov 2020BSE close	0.19	0.0%	0.19	0.20	0.19	2,15,908
Oct 2020BSE close	0.19	0.0%	0.20	0.20	0.19	1,94,710
Sep 2020BSE close	0.19	−9.5%	0.20	0.22	0.19	2,87,401
Aug 2020BSE close	0.21	+10.5%	0.19	0.23	0.19	3,43,110
Jul 2020BSE close	0.19	−32.1%	0.29	0.30	0.19	5,27,930
Jun 2020BSE close	0.28	+47.4%	0.19	0.28	0.19	3,81,951
May 2020BSE close	0.19	0.0%	0.19	0.21	0.19	62,208
Apr 2020BSE close	0.19	0.0%	0.19	0.20	0.19	59,102
Mar 2020BSE close	0.19	0.0%	0.19	0.20	0.19	1,48,266
Feb 2020BSE close	0.19	0.0%	0.19	0.20	0.19	29,369
Jan 2020BSE close	0.19	0.0%	0.19	0.20	0.19	41,719
Dec 2019BSE close	0.19	0.0%	0.19	0.20	0.19	82,672
Nov 2019BSE close	0.19	0.0%	0.19	0.20	0.19	75,900
Oct 2019BSE close	0.19	0.0%	0.19	0.19	0.19	62
Sep 2019BSE close	0.19	0.0%	0.19	0.20	0.19	9,128
Aug 2019BSE close	0.19	0.0%	0.19	0.19	0.19	11,154
Jul 2019BSE close	0.19	0.0%	0.19	0.20	0.19	25,958
Jun 2019BSE close	0.19	0.0%	0.19	0.22	0.19	92,638
May 2019BSE close	0.19	0.0%	0.19	0.20	0.19	16,690
Apr 2019BSE close	0.19	0.0%	0.19	0.20	0.19	55,561
Mar 2019BSE close	0.19	0.0%	0.19	0.20	0.19	1,07,094
Feb 2019BSE close	0.19	−9.5%	0.22	0.22	0.19	68,697
Jan 2019BSE close	0.21	+10.5%	0.19	0.21	0.19	1,30,476
Dec 2018BSE close	0.19	0.0%	0.19	0.20	0.19	12,041
Nov 2018BSE close	0.19	0.0%	0.19	0.19	0.19	15,930
Oct 2018BSE close	0.19	0.0%	0.19	0.20	0.19	29,889
Sep 2018BSE close	0.19	−5.0%	0.20	0.20	0.19	11,480
Aug 2018BSE close	0.20	−9.1%	0.21	0.21	0.20	6,660
Jul 2018BSE close	0.22	+15.8%	0.19	0.23	0.19	33,153
Jun 2018BSE close	0.19	0.0%	0.19	0.19	0.19	44,208
May 2018BSE close	0.19	−9.5%	0.22	0.22	0.19	1,19,279
Apr 2018BSE close	0.21	+10.5%	0.19	0.23	0.19	2,06,534
Mar 2018BSE close	0.19	0.0%	0.19	0.20	0.19	33,455
Feb 2018BSE close	0.19	−5.0%	0.19	0.19	0.19	200
Dec 2017BSE close	0.20	−4.8%	0.20	0.20	0.20	8,300
Nov 2017BSE close	0.21	−4.5%	0.21	0.22	0.21	20,200
Oct 2017BSE close	0.22	−4.3%	0.22	0.22	0.22	1,000
Aug 2017BSE close	0.23	0.0%	0.23	0.25	0.22	44,627
Jul 2017BSE close	0.23	−11.5%	0.26	0.27	0.22	1,84,639
Jun 2017BSE close	0.26	+4.0%	0.25	0.35	0.20	3,32,340
May 2017	0.25	−16.7%	0.30	0.35	0.25	2,98,719
Apr 2017BSE close	0.30	+20.0%	0.25	0.40	0.25	4,79,796
Mar 2017BSE close	0.25	−28.6%	0.35	0.40	0.25	3,02,516
Feb 2017	0.35	−12.5%	0.35	0.45	0.30	1,96,832
Jan 2017	0.40	+14.3%	0.35	0.40	0.30	2,92,690
Dec 2016	0.35	+40.0%	0.25	0.40	0.20	4,02,781
Nov 2016	0.25	0.0%	0.25	0.35	0.25	81,173
Oct 2016	0.25	−28.6%	0.30	0.40	0.25	4,33,612
Sep 2016	0.35	+16.7%	0.35	0.35	0.25	4,13,958
Aug 2016	0.30	+50.0%	0.25	0.35	0.20	3,51,774
Jul 2016BSE close	0.20	−20.0%	0.25	0.30	0.20	2,65,796
Jun 2016	0.25	+25.0%	0.20	0.30	0.20	1,57,965
May 2016	0.20	−33.3%	0.25	0.30	0.20	1,38,286
Apr 2016	0.30	0.0%	0.35	0.35	0.20	1,20,479
Mar 2016BSE close	0.30	−14.3%	0.30	0.40	0.25	1,85,585
Feb 2016BSE close	0.35	0.0%	0.30	0.40	0.25	2,38,252
Jan 2016	0.35	+75.0%	0.20	0.40	0.20	4,83,381
Dec 2015	0.20	+33.3%	0.15	0.30	0.15	4,14,162
Nov 2015BSE close	0.15	−25.0%	0.25	0.25	0.15	1,15,041
Oct 2015	0.20	−20.0%	0.25	0.35	0.20	5,24,124
Sep 2015	0.25	+25.0%	0.15	0.30	0.15	2,29,812
Aug 2015BSE close	0.20	−20.0%	0.20	0.30	0.15	1,97,668
Jul 2015BSE close	0.25	+25.0%	0.20	0.25	0.15	4,69,310
Jun 2015	0.20	−20.0%	0.25	0.30	0.15	4,64,089
May 2015BSE close	0.25	0.0%	0.30	0.30	0.20	2,04,669
Apr 2015	0.25	−28.6%	0.35	0.35	0.25	1,31,004
Mar 2015	0.35	+16.7%	0.30	0.40	0.25	2,42,478
Feb 2015	0.30	+20.0%	0.25	0.30	0.20	2,41,046
Jan 2015	0.25	−16.7%	0.25	0.35	0.20	3,48,380
Dec 2014	0.30	−14.3%	0.40	0.40	0.25	2,10,570
Nov 2014	0.35	0.0%	0.35	0.45	0.30	4,28,309
Oct 2014	0.35	0.0%	0.40	0.40	0.25	2,64,104
Sep 2014	0.35	+16.7%	0.35	0.40	0.25	5,96,313
Aug 2014	0.30	−25.0%	0.45	0.45	0.30	2,83,183
Jul 2014	0.40	0.0%	0.40	0.50	0.35	7,96,753
Jun 2014	0.40	+33.3%	0.30	0.60	0.25	12,16,461
May 2014BSE close	0.30	+50.0%	0.20	0.30	0.20	4,63,768
Apr 2014BSE close	0.20	0.0%	0.20	0.25	0.15	1,34,899
Mar 2014	0.20	−20.0%	0.20	0.30	0.15	2,81,909
Feb 2014BSE close	0.25	−16.7%	0.30	0.30	0.20	1,58,215
Jan 2014	0.30	+20.0%	0.25	0.30	0.20	2,32,235
Dec 2013	0.25	+25.0%	0.20	0.25	0.20	1,95,117
Nov 2013BSE close	0.20	0.0%	0.20	0.35	0.20	1,31,704
Oct 2013BSE close	0.20	0.0%	0.20	0.25	0.20	1,52,686
Sep 2013	0.20	0.0%	0.20	0.25	0.20	88,684
Aug 2013	0.20	−20.0%	0.30	0.30	0.20	1,21,411
Jul 2013	0.25	−16.7%	0.30	0.30	0.20	99,894
Jun 2013	0.30	+50.0%	0.20	0.30	0.20	46,170
May 2013	0.20	0.0%	0.20	0.30	0.20	2,20,812
Apr 2013	0.20	−20.0%	0.25	0.30	0.20	2,01,982
Mar 2013	0.25	0.0%	0.25	0.30	0.20	2,91,597
Feb 2013	0.25	−16.7%	0.35	0.35	0.25	2,15,939
Jan 2013	0.30	0.0%	0.35	0.40	0.30	4,28,444
Dec 2012	0.30	−14.3%	0.35	0.40	0.30	4,43,420
Nov 2012	0.35	0.0%	0.40	0.40	0.30	1,40,490
Oct 2012	0.35	+16.7%	0.35	0.40	0.30	3,47,752
Sep 2012	0.30	0.0%	0.25	0.35	0.25	2,60,196
Aug 2012BSE close	0.30	0.0%	0.35	0.35	0.25	3,75,891
Jul 2012	0.30	−14.3%	0.30	0.35	0.30	1,46,528
Jun 2012	0.35	0.0%	0.35	0.40	0.30	75,182
May 2012	0.35	0.0%	0.35	0.45	0.30	2,64,842
Apr 2012	0.35	−12.5%	0.40	0.40	0.30	1,34,383
Mar 2012	0.40	0.0%	0.40	0.45	0.35	2,03,903
Feb 2012BSE close	0.40	−11.1%	0.45	0.50	0.40	2,75,481
Jan 2012BSE close	0.45	+12.5%	0.40	0.50	0.40	1,81,993
Dec 2011	0.40	+14.3%	0.35	0.45	0.35	1,83,036
Nov 2011	0.35	−30.0%	0.45	0.50	0.35	2,09,475
Oct 2011	0.50	0.0%	0.45	0.55	0.45	1,52,356
Sep 2011	0.50	+11.1%	0.50	0.55	0.45	6,13,044
Aug 2011	0.45	−10.0%	0.50	0.60	0.45	3,80,474
Jul 2011	0.50	−16.7%	0.60	0.65	0.50	2,82,172
Jun 2011	0.60	+20.0%	0.50	0.80	0.50	8,13,531
May 2011	0.50	−16.7%	0.55	0.60	0.50	4,52,752
Apr 2011	0.60	+9.1%	0.50	0.70	0.50	9,81,203
Mar 2011	0.55	0.0%	0.60	0.60	0.50	9,25,937
Feb 2011	0.55	−8.3%	0.60	0.65	0.50	8,49,062
Jan 2011	0.60	−20.0%	0.70	0.75	0.60	7,00,612
Dec 2010	0.75	+7.1%	0.65	0.75	0.60	10,31,621
Nov 2010	0.70	0.0%	0.75	0.85	0.65	10,19,104
Oct 2010	0.70	+7.7%	0.70	0.75	0.65	7,83,044
Sep 2010	0.65	−7.1%	0.65	0.75	0.65	9,28,814
Aug 2010	0.70	−6.7%	0.75	0.75	0.65	5,94,675
Jul 2010BSE close	0.75	+4.2%	0.74	0.79	0.65	9,41,601
Jun 2010BSE close	0.72	−2.7%	0.77	0.83	0.68	8,78,660
May 2010BSE close	0.74	−5.1%	0.80	0.90	0.65	7,78,172
Apr 2010BSE close	0.78	+2.6%	0.75	0.87	0.75	12,67,906
Mar 2010BSE close	0.76	−7.3%	0.86	0.89	0.70	13,08,524
Feb 2010BSE close	0.82	−9.9%	0.90	0.96	0.77	12,17,520
Jan 2010BSE close	0.91	+5.8%	0.90	1.33	0.81	35,17,727
Dec 2009BSE close	0.86	+17.8%	0.71	0.98	0.70	14,75,373
Nov 2009BSE close	0.73	−12.0%	0.81	0.99	0.71	12,87,021
Oct 2009BSE close	0.83	−5.7%	0.95	1.10	0.81	11,27,388
Sep 2009BSE close	0.88	−2.2%	0.91	0.99	0.75	8,69,457
Aug 2009BSE close	0.90	0.0%	0.81	0.93	0.76	5,47,881
Jul 2009BSE close	0.90	−10.0%	1.05	1.26	0.84	10,37,894
Jun 2009BSE close	1.00	+7.5%	0.97	1.21	0.83	8,22,062
May 2009BSE close	0.93	+25.7%	0.71	0.93	0.66	5,19,507
Apr 2009BSE close	0.74	+23.3%	0.63	0.88	0.63	2,89,759
Mar 2009BSE close	0.60	−18.9%	0.71	0.96	0.60	9,82,964
Feb 2009BSE close	0.74	+21.3%	0.58	0.75	0.53	3,93,969
Jan 2009BSE close	0.61	−21.8%	0.81	0.93	0.55	5,08,669
Dec 2008BSE close	0.78	+34.5%	0.60	0.81	0.55	5,60,876
Nov 2008BSE close	0.58	−15.9%	0.70	0.78	0.58	5,52,188
Oct 2008BSE close	0.69	−23.3%	0.86	0.96	0.63	6,18,368
Sep 2008BSE close	0.90	−2.2%	0.95	1.39	0.83	11,49,324
Aug 2008BSE close	0.92	−5.2%	0.99	1.06	0.90	11,03,502
Jul 2008BSE close	0.97	+1.0%	0.94	1.07	0.87	8,09,555
Jun 2008BSE close	0.96	−23.8%	1.23	1.32	0.96	5,04,270
May 2008BSE close	1.26	−15.4%	1.42	1.48	1.20	7,42,549
Apr 2008BSE close	1.49	+23.1%	1.27	1.61	1.24	12,45,864
Mar 2008BSE close	1.21	−23.9%	1.66	1.66	0.94	9,89,204
Feb 2008BSE close	1.59	−17.2%	1.83	2.19	1.50	22,18,912
Jan 2008BSE close	1.92	−36.0%	3.15	4.12	1.91	64,32,935
Dec 2007BSE close	3.00	+129.0%	1.35	3.00	1.30	44,25,531
Nov 2007BSE close	1.31	+12.0%	1.22	1.53	1.00	16,51,202
Oct 2007BSE close	1.17	−25.5%	1.55	1.76	1.10	23,18,143
Sep 2007BSE close	1.57	+3.3%	1.48	1.65	1.32	30,13,794
Aug 2007BSE close	1.52	+2.0%	1.55	1.77	1.27	25,51,528
Jul 2007BSE close	1.49	−4.5%	1.50	1.56	1.15	18,34,177
Jun 2007BSE close	1.56	+73.3%	0.88	1.71	0.85	13,96,921
May 2007BSE close	0.90	−8.2%	0.95	1.08	0.85	11,94,938
Apr 2007BSE close	0.98	+16.7%	0.80	1.12	0.80	9,21,897
Mar 2007BSE close	0.84	−20.8%	1.07	1.16	0.78	10,98,647
Feb 2007BSE close	1.06	−33.3%	1.66	2.10	1.06	37,82,633
Jan 2007BSE close	1.59	–	0.69	1.59	0.63	17,98,631

₹ 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
30 Oct 2026	1.41	1.43	1.33	1.34	1.35	31,200
29 Oct 2026	1.35	1.40	1.34	1.37	1.38	48,795
28 Oct 2026	1.36	1.45	1.34	1.35	1.36	28,219
27 Oct 2026	1.34	1.47	1.34	1.38	1.40	22,287
26 Oct 2026	1.34	1.40	1.31	1.35	1.35	17,971
23 Oct 2026	1.47	1.50	1.31	1.38	1.37	1,11,929
22 Oct 2026	1.45	1.49	1.40	1.44	1.44	15,087
21 Oct 2026	1.48	1.58	1.35	1.48	1.41	87,101
19 Oct 2026	1.55	1.55	1.33	1.42	1.46	1,14,551
16 Oct 2026	1.41	1.74	1.41	1.57	1.52	1,09,346
15 Oct 2026	1.41	1.47	1.40	1.45	1.45	84,776
14 Oct 2026	1.43	1.44	1.40	1.43	1.42	17,815
13 Oct 2026	1.48	1.49	1.43	1.45	1.46	27,898
12 Oct 2026	1.45	1.55	1.26	1.50	1.44	2,76,053
9 Oct 2026	1.40	1.45	1.39	1.43	1.42	23,142
8 Oct 2026	1.45	1.45	1.39	1.40	1.41	17,486
7 Oct 2026	1.43	1.45	1.39	1.45	1.40	25,057
6 Oct 2026	1.45	1.45	1.32	1.43	1.39	13,288
5 Oct 2026	1.65	1.65	1.31	1.44	1.44	1,34,488
1 Oct 2026	1.36	1.60	1.33	1.44	1.49	2,17,686
30 Sep 2026	1.28	1.50	1.28	1.34	1.35	76,969
29 Sep 2026	1.35	1.35	1.26	1.31	1.30	67,894

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 Jun 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Jun 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Aug 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Aug 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Aug 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Jul 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Jul 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Jun 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Jun 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Jun 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Jun 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Jun 2016	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.
13 Jun 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Jun 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 Jun 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Jun 2016	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.
30 May 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
5 May 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 May 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Jan 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
31 Dec 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Dec 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Dec 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
15 Dec 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Dec 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Dec 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Dec 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Dec 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Dec 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Nov 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Nov 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Nov 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Nov 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 Nov 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
4 Nov 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Oct 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Oct 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Oct 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Sep 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Sep 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Sep 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
11 Sep 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Sep 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.
9 Sep 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.
7 Sep 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Sep 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Sep 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
31 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Jul 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Jul 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Jul 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Jul 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Jul 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Jul 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Jul 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Jul 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Jul 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Jul 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 Jul 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Jul 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Jun 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Jun 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Jun 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Jun 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Jun 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Jun 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Jun 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 May 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
27 May 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 May 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
12 May 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
11 May 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 May 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 May 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 May 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Apr 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Apr 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Apr 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Apr 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Apr 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Apr 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
31 Mar 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Mar 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Mar 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Mar 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Mar 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Mar 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 Mar 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Mar 2014	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.
3 Mar 2014	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.
18 Feb 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Feb 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Jan 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Jan 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Jan 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Jan 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
31 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
24 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Nov 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Nov 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Nov 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Nov 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
11 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Oct 2013	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.
8 Oct 2013	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.
7 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Oct 2013	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.
27 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Aug 2013	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.
22 Aug 2013	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.
21 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Aug 2013	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.
8 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 Jun 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Jun 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Jun 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 May 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 May 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
10 May 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 May 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 May 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 May 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Apr 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Apr 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Apr 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Apr 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Apr 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Apr 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Apr 2013	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.
5 Mar 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Mar 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Jan 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
15 Nov 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
14 Nov 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
10 Jun 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Apr 2011	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.