Pasupati Acrylon share price history

NSE: PASUPTACBSE: 500456Chemicals & PetrochemicalsSmall Cap

Pasupati Acrylon Limited · Face value ₹10 · Listed Nov 1989 on BSE, Oct 2021 on NSE

₹70.25₹1.88 (2.61%)BSE ₹70.77

Share price at the NSE close on 28 Oct 2026. Previous close ₹72.13.

28 Oct: open ₹72.00, high ₹73.70, low ₹69.46

52-week range of traded prices to 28 Oct 2026

₹40.41Low, 30 Mar 2026₹86.00High, 14 Oct 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹626 Cr1,879th largest listed
P/E: 6.55
P/B: 1.44
Dividend yield: Nonein the last 12 months
ROE: 23.9%
ROCE: 24.2%
Debt to equity: 0.25
Volume, NSE: 1,75,73242.0% delivered

Pasupati Acrylon share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Pasupati Acrylon's share price is on record from 2 Jan 2007, when it closed at ₹4.61, to 28 Oct 2026. Its highest close was ₹84.28 on 14 Oct 2026 and its lowest ₹1.55 on 12 Mar 2009. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	70.25	+32.2%	84.28	40.89	53.90	86.00	40.41	5,31,02,412
2025	53.15	+23.3%	61.92	39.79	43.98	63.50	38.64	3,06,69,129
2024	43.12	+15.3%	64.97	34.55	37.55	70.98	33.50	14,39,62,737
2023	37.40	+10.2%	44.90	22.85	33.85	47.00	22.35	3,65,73,465
2022	33.95	−27.7%	55.65	29.65	47.00	57.60	29.40	3,71,78,804
2021BSE close	46.95	+230.2%	49.45	11.07	14.50	51.90	10.51	4,47,04,428
2020BSE close	14.22	+58.2%	14.22	6.10	9.30	14.49	5.35	1,15,33,993
2019BSE close	8.99	−55.7%	21.50	8.65	20.15	22.20	8.50	69,78,676
2018BSE close	20.30	−28.8%	31.30	18.45	28.65	32.40	17.05	1,77,86,729
2017BSE close	28.50	+18.8%	30.80	21.30	23.60	32.85	20.90	2,45,00,128
2016BSE close	24.00	+44.2%	37.40	12.35	17.00	38.65	12.20	4,96,35,467
2015BSE close	16.64	+8.8%	17.85	7.65	15.50	18.70	7.20	1,76,69,285
2014BSE close	15.30	+251.7%	18.01	2.80	4.14	18.76	2.70	1,31,82,276
2013BSE close	4.35	+3.8%	4.72	2.50	4.68	4.72	2.35	11,11,906
2012BSE close	4.19	+9.1%	5.97	3.55	4.00	6.15	2.94	30,97,904
2011BSE close	3.84	−51.8%	9.25	3.84	8.12	9.38	3.61	33,21,527
2010BSE close	7.97	−9.9%	9.48	6.77	9.29	10.70	6.00	99,35,150
2009BSE close	8.85	+293.3%	8.85	1.55	2.47	8.98	1.26	68,51,742
2008BSE close	2.25	−69.2%	8.41	1.81	7.66	8.80	1.66	35,59,030
2007BSE close	7.30	–	7.30	3.52	4.99	7.30	3.32	78,49,493

₹ 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	70.25	−3.4%	71.51	86.00	66.33	1,11,35,278
Sep 2026	72.73	+17.4%	61.99	81.29	60.91	53,77,832
Aug 2026	61.95	+6.2%	58.00	65.49	58.00	15,29,595
Jul 2026	58.34	−8.1%	62.35	65.99	56.30	15,17,923
Jun 2026	63.48	+6.1%	61.99	78.95	59.20	1,53,94,699
May 2026	59.85	+20.1%	50.01	64.30	50.01	64,73,589
Apr 2026	49.84	+21.9%	43.20	54.40	42.28	24,79,326
Mar 2026	40.89	−23.3%	52.15	52.59	40.41	25,28,882
Feb 2026	53.30	+15.7%	45.06	57.89	43.51	46,48,929
Jan 2026	46.05	−13.4%	53.90	53.90	43.60	20,16,359
Dec 2025	53.15	−11.7%	60.65	63.15	51.10	36,26,942
Nov 2025	60.17	+10.5%	55.05	63.50	48.61	80,80,744
Oct 2025	54.44	+19.3%	45.66	59.50	42.17	38,76,715
Sep 2025	45.65	+10.3%	41.30	49.00	40.64	11,15,865
Aug 2025	41.38	−15.7%	49.89	49.89	40.10	13,30,637
Jul 2025	49.10	−8.4%	54.06	58.13	47.30	20,74,323
Jun 2025	53.61	+17.4%	45.90	54.71	44.52	14,90,840
May 2025	45.68	+3.7%	43.95	50.44	42.01	5,86,508
Apr 2025	44.07	−11.1%	48.40	53.05	44.01	7,22,702
Mar 2025	49.58	+24.0%	40.55	59.71	38.64	57,29,742
Feb 2025	40.00	−14.0%	48.15	50.95	39.54	12,63,575
Jan 2025	46.51	+7.9%	43.98	47.48	40.00	7,70,536
Dec 2024	43.12	+5.7%	41.40	48.60	39.26	8,50,191
Nov 2024	40.81	−12.3%	47.15	52.10	38.55	14,83,044
Oct 2024	46.53	−9.8%	53.39	54.85	44.05	16,93,189
Sep 2024	51.60	+3.0%	50.36	70.98	48.01	4,67,11,644
Aug 2024	50.11	+23.4%	40.84	57.00	37.50	4,66,92,108
Jul 2024	40.62	+9.8%	37.19	43.80	37.05	65,99,571
Jun 2024	36.99	+1.8%	37.30	39.80	33.50	28,22,924
May 2024	36.35	−3.7%	38.05	39.40	35.10	25,71,985
Apr 2024	37.75	+5.4%	36.90	41.30	36.15	31,07,120
Mar 2024	35.80	−23.8%	47.00	49.05	34.30	46,31,950
Feb 2024	47.00	+8.9%	43.50	51.30	40.45	1,70,25,674
Jan 2024	43.15	+15.4%	37.55	46.60	36.50	97,73,337
Dec 2023	37.40	+1.2%	37.15	39.40	34.30	26,57,395
Nov 2023	36.95	−0.8%	37.60	41.05	36.30	32,13,624
Oct 2023	37.25	−7.1%	39.95	47.00	34.30	1,05,16,485
Sep 2023	40.10	+7.7%	37.55	40.95	34.40	54,54,449
Aug 2023	37.25	+23.3%	30.30	39.40	27.80	48,14,415
Jul 2023	30.20	−2.9%	31.60	34.50	29.15	20,33,014
Jun 2023	31.10	+7.2%	29.05	35.10	29.05	21,54,050
May 2023	29.00	−6.5%	31.40	33.65	28.60	14,43,456
Apr 2023	31.00	+26.3%	24.80	31.85	24.80	11,06,069
Mar 2023	24.55	−12.9%	28.05	30.00	22.35	11,93,310
Feb 2023	28.20	−13.6%	33.20	33.75	28.00	9,14,905
Jan 2023	32.65	−3.8%	33.85	36.65	31.50	10,72,293
Dec 2022	33.95	+9.9%	30.90	37.25	30.40	27,10,560
Nov 2022	30.90	−6.5%	33.40	34.10	29.40	13,26,414
Oct 2022	33.05	−5.8%	35.25	36.00	30.15	12,74,100
Sep 2022	35.10	−5.6%	37.70	44.65	34.00	32,93,070
Aug 2022	37.20	+9.3%	34.65	40.00	32.30	15,94,093
Jul 2022	34.05	+6.2%	32.80	38.10	31.50	10,74,820
Jun 2022	32.05	−11.7%	36.60	37.60	30.05	11,60,507
May 2022	36.30	−13.7%	41.10	43.90	31.90	35,71,089
Apr 2022	42.05	+8.5%	39.40	48.00	39.05	33,60,766
Mar 2022	38.75	−4.2%	40.70	43.95	37.00	23,86,396
Feb 2022	40.45	−12.4%	46.70	50.55	33.30	65,18,217
Jan 2022	46.20	−1.6%	47.00	57.60	40.55	89,08,772
Dec 2021	46.95	+62.5%	29.80	51.90	29.00	1,23,26,679
Nov 2021	28.90	−7.8%	32.15	36.80	28.05	27,00,614
Oct 2021BSE close	31.35	+10.4%	28.35	40.25	27.90	27,35,491
Sep 2021BSE close	28.40	+1.2%	28.10	31.95	27.40	18,37,952
Aug 2021BSE close	28.05	−16.6%	34.70	38.85	25.50	60,95,025
Jul 2021BSE close	33.65	+32.0%	26.30	33.65	25.30	70,49,780
Jun 2021BSE close	25.50	+40.9%	18.15	28.20	17.40	38,70,604
May 2021BSE close	18.10	+16.1%	15.50	22.45	15.10	30,79,090
Apr 2021BSE close	15.59	+10.0%	14.20	16.85	12.61	11,06,900
Mar 2021BSE close	14.17	+0.6%	14.45	17.88	13.85	14,69,274
Feb 2021BSE close	14.09	+23.4%	12.00	15.44	11.15	13,12,409
Jan 2021BSE close	11.42	−19.7%	14.50	15.75	10.51	11,20,610
Dec 2020BSE close	14.22	+53.2%	9.35	14.49	9.15	25,30,025
Nov 2020BSE close	9.28	−0.7%	9.50	9.81	8.50	5,28,256
Oct 2020BSE close	9.35	−6.7%	9.68	10.54	8.80	4,71,400
Sep 2020BSE close	10.02	+8.4%	9.74	12.20	8.95	17,73,111
Aug 2020BSE close	9.24	+3.1%	8.70	10.90	8.40	11,02,173
Jul 2020BSE close	8.96	−2.5%	9.19	12.75	8.70	17,78,681
Jun 2020BSE close	9.19	+25.2%	7.79	12.80	7.00	13,75,471
May 2020BSE close	7.34	−6.0%	7.05	8.00	6.75	3,13,284
Apr 2020BSE close	7.81	+17.4%	6.65	8.80	6.50	2,07,315
Mar 2020BSE close	6.65	−28.3%	10.60	10.60	5.35	5,44,091
Feb 2020BSE close	9.27	−14.6%	11.30	11.30	8.50	3,75,536
Jan 2020BSE close	10.86	+20.8%	9.30	11.80	8.74	5,34,650
Dec 2019BSE close	8.99	−8.3%	10.01	10.45	8.50	5,00,349
Nov 2019BSE close	9.80	−32.6%	14.80	15.05	8.55	9,01,604
Oct 2019BSE close	14.55	−4.7%	15.30	15.70	13.35	3,81,330
Sep 2019BSE close	15.27	+6.3%	14.40	16.25	13.81	4,14,905
Aug 2019BSE close	14.36	+1.1%	14.00	16.85	12.55	5,39,043
Jul 2019BSE close	14.20	−9.0%	16.70	16.80	13.45	5,08,555
Jun 2019BSE close	15.60	−14.3%	18.80	18.80	13.35	4,53,627
May 2019BSE close	18.20	−9.0%	20.15	20.40	17.10	5,68,397
Apr 2019BSE close	20.00	+15.8%	17.95	20.70	17.65	9,35,291
Mar 2019BSE close	17.27	+17.1%	15.39	17.80	14.75	5,99,899
Feb 2019BSE close	14.75	−20.3%	18.40	18.95	13.00	6,78,568
Jan 2019BSE close	18.50	−8.9%	20.15	22.20	18.35	4,97,108
Dec 2018BSE close	20.30	+3.6%	19.60	21.00	18.60	3,63,411
Nov 2018BSE close	19.60	−5.3%	21.00	23.80	19.20	5,97,968
Oct 2018BSE close	20.70	+0.2%	20.00	23.00	18.80	6,88,306
Sep 2018BSE close	20.65	−16.9%	24.80	25.95	20.50	10,80,360
Aug 2018BSE close	24.85	+29.4%	19.65	27.65	19.20	22,00,995
Jul 2018BSE close	19.20	−0.8%	19.75	22.20	17.05	8,50,689
Jun 2018BSE close	19.35	−18.2%	24.00	24.60	18.15	9,88,160
May 2018BSE close	23.65	−12.6%	27.50	27.90	23.15	12,26,468
Apr 2018BSE close	27.05	+13.2%	24.00	30.00	24.00	18,26,439
Mar 2018BSE close	23.90	−7.5%	25.95	27.50	23.50	16,50,405
Feb 2018BSE close	25.85	+3.6%	25.00	32.40	23.50	35,42,454
Jan 2018BSE close	24.95	−12.5%	28.65	32.00	24.60	27,71,074
Dec 2017BSE close	28.50	+7.3%	27.25	29.95	23.80	21,05,266
Nov 2017BSE close	26.55	+14.2%	23.60	28.00	22.50	31,93,576
Oct 2017BSE close	23.25	−1.9%	23.80	24.90	22.50	11,28,491
Sep 2017BSE close	23.70	−6.1%	25.50	26.25	23.00	10,49,768
Aug 2017BSE close	25.25	−10.1%	30.00	30.00	22.05	23,68,044
Jul 2017BSE close	28.10	−0.2%	28.80	31.80	25.00	22,70,132
Jun 2017BSE close	28.15	+10.0%	25.50	30.90	25.05	24,77,576
May 2017BSE close	25.60	−15.4%	30.70	31.90	22.25	19,74,260
Apr 2017BSE close	30.25	+35.0%	22.50	32.85	22.25	33,05,077
Mar 2017BSE close	22.40	−3.2%	23.35	24.60	20.90	15,74,801
Feb 2017BSE close	23.15	−14.6%	27.10	28.10	21.45	15,90,039
Jan 2017BSE close	27.10	+12.9%	23.60	30.00	23.60	14,63,098
Dec 2016BSE close	24.00	−4.4%	25.95	26.30	22.55	11,16,310
Nov 2016BSE close	25.10	−22.5%	32.70	36.05	20.55	44,38,440
Oct 2016BSE close	32.40	−0.5%	32.95	38.65	32.00	39,13,642
Sep 2016BSE close	32.55	−5.2%	34.35	35.10	29.05	26,93,528
Aug 2016BSE close	34.35	+25.8%	27.50	36.05	26.50	72,19,081
Jul 2016BSE close	27.30	+7.7%	25.85	30.40	23.65	40,31,965
Jun 2016BSE close	25.35	+15.5%	22.00	27.50	21.40	61,08,743
May 2016BSE close	21.95	+41.8%	15.80	26.40	15.60	64,78,044
Apr 2016BSE close	15.48	+17.2%	13.15	16.10	12.90	14,40,670
Mar 2016BSE close	13.21	+7.0%	12.20	15.05	12.20	7,07,447
Feb 2016BSE close	12.35	−37.5%	20.00	20.90	12.20	10,83,384
Jan 2016BSE close	19.75	+18.7%	17.00	24.40	15.85	1,04,04,213
Dec 2015BSE close	16.64	+27.7%	13.48	18.70	11.20	59,27,657
Nov 2015BSE close	13.03	+16.7%	10.41	13.95	9.80	30,32,048
Oct 2015BSE close	11.17	+21.5%	9.10	13.98	8.85	7,82,610
Sep 2015BSE close	9.19	−8.9%	10.10	11.90	8.35	3,47,017
Aug 2015BSE close	10.09	−12.5%	11.50	15.31	9.50	15,38,663
Jul 2015BSE close	11.53	+44.3%	8.10	12.00	8.07	16,21,106
Jun 2015BSE close	7.99	−9.1%	8.99	9.60	7.20	2,53,472
May 2015BSE close	8.79	−2.2%	9.44	10.40	8.02	5,08,564
Apr 2015BSE close	8.99	+12.0%	8.49	10.95	7.21	8,61,117
Mar 2015BSE close	8.03	−9.8%	8.01	9.35	7.54	8,11,383
Feb 2015BSE close	8.90	−32.6%	13.34	13.40	8.26	12,04,413
Jan 2015BSE close	13.20	−13.7%	15.50	16.30	11.75	7,81,235
Dec 2014BSE close	15.30	−1.8%	14.55	17.70	13.70	15,30,004
Nov 2014BSE close	15.58	+62.3%	10.05	18.76	9.00	64,40,176
Oct 2014BSE close	9.60	+1.1%	9.50	10.97	8.10	3,64,707
Sep 2014BSE close	9.50	+36.5%	7.35	10.40	6.50	13,63,660
Aug 2014BSE close	6.96	+32.6%	5.00	8.54	4.40	15,48,169
Jul 2014BSE close	5.25	−0.9%	5.04	6.00	4.53	2,59,146
Jun 2014BSE close	5.30	+16.2%	4.60	5.92	4.12	3,84,389
May 2014BSE close	4.56	−20.7%	5.60	6.32	4.42	5,20,297
Apr 2014BSE close	5.75	+91.7%	3.18	5.83	2.82	3,46,422
Mar 2014BSE close	3.00	−6.8%	3.38	3.54	2.70	2,11,253
Feb 2014BSE close	3.22	+7.3%	3.00	3.51	2.75	78,121
Jan 2014BSE close	3.00	−31.0%	4.14	4.50	2.88	1,35,932
Dec 2013BSE close	4.35	+15.4%	3.95	4.60	3.59	17,449
Nov 2013BSE close	3.77	+13.6%	3.24	3.77	2.98	26,543
Oct 2013BSE close	3.32	+5.4%	3.00	3.85	2.73	9,596
Sep 2013BSE close	3.15	−19.8%	3.74	3.74	2.69	25,451
Aug 2013BSE close	3.93	−8.8%	4.51	4.72	3.93	1,452
Jul 2013BSE close	4.31	+63.9%	3.10	4.31	2.35	34,916
Jun 2013BSE close	2.63	−12.3%	2.81	3.60	2.50	81,805
May 2013BSE close	3.00	+0.7%	3.01	3.59	2.68	1,25,813
Apr 2013BSE close	2.98	+5.3%	3.30	3.45	2.42	62,274
Mar 2013BSE close	2.83	−26.7%	3.29	3.99	2.48	2,30,245
Feb 2013BSE close	3.86	+4.0%	3.70	4.52	3.19	95,352
Jan 2013BSE close	3.71	−11.5%	4.68	4.69	3.42	4,01,010
Dec 2012BSE close	4.19	+2.9%	3.65	4.94	3.15	1,03,800
Nov 2012BSE close	4.07	+6.8%	3.65	5.04	3.40	1,97,416
Oct 2012BSE close	3.81	−4.0%	4.35	4.45	3.58	3,97,183
Sep 2012BSE close	3.97	−12.2%	4.70	4.70	3.37	2,00,055
Aug 2012BSE close	4.52	+6.4%	4.15	5.10	3.87	1,73,819
Jul 2012BSE close	4.25	−16.8%	4.86	6.15	4.25	1,06,661
Jun 2012BSE close	5.11	+20.5%	4.00	5.29	3.70	1,18,858
May 2012BSE close	4.24	+8.2%	3.98	4.68	2.94	4,20,399
Apr 2012BSE close	3.92	+3.2%	4.00	4.69	3.43	3,84,133
Mar 2012BSE close	3.80	−8.2%	3.94	4.69	3.42	5,46,961
Feb 2012BSE close	4.14	−4.6%	4.35	5.20	3.61	3,18,163
Jan 2012BSE close	4.34	+13.0%	4.00	5.19	3.26	1,30,456
Dec 2011BSE close	3.84	−13.7%	5.25	5.25	3.61	1,53,083
Nov 2011BSE close	4.45	−15.4%	5.48	6.00	4.27	1,03,240
Oct 2011BSE close	5.26	−14.2%	5.53	6.60	5.24	1,28,314
Sep 2011BSE close	6.13	+2.5%	5.98	6.60	5.51	77,225
Aug 2011BSE close	5.98	−5.4%	6.30	6.76	5.73	3,03,994
Jul 2011BSE close	6.32	−3.1%	6.83	6.92	6.01	1,86,398
Jun 2011BSE close	6.52	+6.7%	6.05	9.38	5.55	14,48,219
May 2011BSE close	6.11	−8.1%	6.32	7.00	5.82	1,38,560
Apr 2011BSE close	6.65	+2.3%	6.31	7.25	5.70	1,83,025
Mar 2011BSE close	6.50	−0.6%	6.18	7.20	5.26	1,91,232
Feb 2011BSE close	6.54	−2.4%	7.14	7.49	6.00	1,63,360
Jan 2011BSE close	6.70	−15.9%	8.12	8.12	5.75	2,44,877
Dec 2010BSE close	7.97	+13.2%	7.00	8.10	6.65	5,44,913
Nov 2010BSE close	7.04	−11.8%	8.13	9.70	6.66	10,12,507
Oct 2010BSE close	7.98	+14.7%	6.00	9.40	6.00	16,53,459
Sep 2010BSE close	6.96	+0.9%	7.15	8.30	6.00	7,34,370
Aug 2010BSE close	6.90	−9.0%	7.00	8.40	6.60	8,05,989
Jul 2010BSE close	7.58	−4.1%	7.82	9.35	7.40	5,90,880
Jun 2010BSE close	7.90	−7.8%	7.81	9.90	7.70	5,59,674
May 2010BSE close	8.57	−5.0%	9.19	10.70	7.36	6,15,816
Apr 2010BSE close	9.02	+20.1%	7.40	9.75	7.40	10,11,691
Mar 2010BSE close	7.51	−0.1%	7.82	8.68	6.55	4,78,549
Feb 2010BSE close	7.52	−0.3%	7.90	8.40	7.30	4,56,551
Jan 2010BSE close	7.54	−14.8%	9.29	9.89	6.88	14,70,751
Dec 2009BSE close	8.85	+19.8%	7.24	8.85	6.91	11,61,425
Nov 2009BSE close	7.39	+2.8%	7.50	8.55	6.30	9,36,213
Oct 2009BSE close	7.19	−6.7%	7.75	8.74	6.85	8,11,418
Sep 2009BSE close	7.71	−5.9%	8.50	8.50	6.94	7,95,779
Aug 2009BSE close	8.19	+46.5%	6.45	8.98	6.45	17,42,519
Jul 2009BSE close	5.59	+13.4%	4.70	5.59	3.80	2,82,289
Jun 2009BSE close	4.93	+9.8%	4.70	5.97	4.18	4,85,148
May 2009BSE close	4.49	+93.5%	2.25	4.51	2.21	2,30,625
Apr 2009BSE close	2.32	+31.8%	2.00	2.88	1.66	1,65,434
Mar 2009BSE close	1.76	−1.1%	1.78	2.20	1.26	1,04,315
Feb 2009BSE close	1.78	−14.4%	1.87	2.34	1.71	42,381
Jan 2009BSE close	2.08	−7.6%	2.47	2.67	1.73	94,196
Dec 2008BSE close	2.25	+18.4%	1.91	2.74	1.76	1,07,768
Nov 2008BSE close	1.90	−4.5%	2.09	2.67	1.79	1,09,146
Oct 2008BSE close	1.99	−27.4%	2.50	3.19	1.66	1,86,586
Sep 2008BSE close	2.74	−19.9%	3.19	3.80	2.27	1,46,129
Aug 2008BSE close	3.42	−5.5%	3.45	3.97	2.91	1,18,547
Jul 2008BSE close	3.62	+2.5%	3.14	4.00	2.65	1,86,662
Jun 2008BSE close	3.53	−10.4%	3.55	4.42	3.20	1,29,820
May 2008BSE close	3.94	−7.3%	4.08	4.60	3.60	1,58,631
Apr 2008BSE close	4.25	+10.4%	3.75	5.05	3.75	1,89,916
Mar 2008BSE close	3.85	−27.4%	5.06	5.35	3.22	2,17,149
Feb 2008BSE close	5.30	+3.5%	5.00	6.43	4.85	3,59,610
Jan 2008BSE close	5.12	−29.9%	7.66	8.80	4.42	16,49,066
Dec 2007BSE close	7.30	+57.7%	4.41	7.30	4.40	12,94,773
Nov 2007BSE close	4.63	+12.4%	4.00	5.35	3.91	4,97,901
Oct 2007BSE close	4.12	−24.7%	5.74	5.84	4.11	3,85,455
Sep 2007BSE close	5.47	+13.7%	4.90	6.58	4.85	10,97,486
Aug 2007BSE close	4.81	+4.1%	4.25	7.00	3.81	22,37,932
Jul 2007BSE close	4.62	+24.2%	3.57	4.72	3.54	3,95,063
Jun 2007BSE close	3.72	−1.6%	3.73	4.00	3.50	1,56,352
May 2007BSE close	3.78	−4.1%	3.71	4.72	3.60	2,84,856
Apr 2007BSE close	3.94	+3.4%	3.50	4.37	3.32	1,94,553
Mar 2007BSE close	3.81	−16.3%	4.56	4.85	3.41	3,40,649
Feb 2007BSE close	4.55	−7.1%	4.78	5.38	4.10	2,71,340
Jan 2007BSE close	4.90	–	4.99	6.70	4.44	6,93,133

₹ 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
28 Oct 2026	72.00	73.70	69.46	70.25	71.52	1,75,732	42.0%
27 Oct 2026	72.68	72.79	70.78	72.13	72.03	1,10,828	46.5%
26 Oct 2026	67.50	71.69	67.00	70.68	70.00	3,68,218	40.9%
23 Oct 2026	69.25	70.98	66.74	67.50	68.15	3,10,722	50.6%
22 Oct 2026	70.10	73.70	69.00	69.60	70.56	2,31,064	46.1%
21 Oct 2026	75.04	76.46	70.00	70.54	71.71	4,30,963	50.2%
19 Oct 2026	78.55	79.09	73.20	75.04	76.16	5,70,987	43.3%
16 Oct 2026	79.99	81.09	78.10	79.08	79.52	4,08,379	40.4%
15 Oct 2026	84.30	86.00	78.15	79.55	82.58	12,64,856	31.4%
14 Oct 2026	75.45	86.00	75.03	84.28	83.49	54,32,892	15.0%
13 Oct 2026	74.40	77.18	72.23	74.95	75.39	5,32,742	35.7%
12 Oct 2026	73.50	75.48	72.00	72.52	73.99	1,74,163	44.4%
9 Oct 2026	71.40	74.33	69.47	73.24	72.49	2,33,296	44.8%
8 Oct 2026	71.00	71.95	66.76	70.33	69.18	1,69,057	47.3%
7 Oct 2026	70.50	73.09	69.56	70.50	70.94	76,842	51.1%
6 Oct 2026	67.05	72.00	67.05	70.89	70.34	2,51,121	37.8%
5 Oct 2026	69.00	71.45	66.33	67.51	68.63	1,50,318	53.8%
1 Oct 2026	71.51	73.85	68.17	69.64	69.97	2,43,098	49.1%
30 Sep 2026	76.10	76.89	71.87	72.73	74.77	1,80,671	54.8%
29 Sep 2026	72.00	75.50	71.05	75.20	73.46	2,12,785	52.9%
28 Sep 2026	75.87	76.44	71.47	72.45	73.48	2,25,194	61.1%
25 Sep 2026	76.25	78.79	74.10	75.87	76.30	2,78,575	53.3%

Prices in ₹ per share as traded, not adjusted.