PBM Polytex share price history

NSE: PBMPOLYBSE: 514087Textiles & ApparelsSmall Cap

PBM Polytex Limited · Face value ₹10 · Listed Nov 1987

₹54.15₹0.27 (0.50%)BSE ₹55.00

Share price at the NSE close on 27 Oct 2026. Previous close ₹54.42.

27 Oct: open ₹55.49, high ₹56.90, low ₹54.02

52-week range of BSE trades to 27 Oct 2026

₹44.15Low, 29 Jan 2026₹81.36High, 15 Oct 2026

Market cap: ₹37 Cr3,665th largest listed
P/E: 20.16
P/B: 0.33
Dividend yield: Nonein the last 12 months
ROE: 1.6%
ROCE: −4.9%
Debt to equity: 0.01
Volume, NSE: 1,82868.0% delivered

PBM Polytex share price by year, month and day

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

PBM Polytex's share price is on record from 2 Jan 2007, when it closed at ₹27.15, to 27 Oct 2026. Its highest close was ₹190.95 on 10 Jan 2022 and its lowest ₹6.50 on 31 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	54.15	+7.7%	67.33	46.14	51.45	80.79	44.15	7,71,318
2025BSE close	50.28	−45.6%	93.32	48.16	92.45	95.45	48.00	3,72,250
2024BSE close	92.45	−2.0%	113.75	77.21	93.00	117.95	71.70	11,63,083
2023BSE close	94.30	−12.3%	113.55	83.17	103.00	129.50	76.00	13,08,367
2022BSE close	107.50	−35.7%	190.95	103.95	166.40	199.00	100.10	12,83,436
2021BSE close	167.15	+185.7%	175.30	49.50	58.20	190.95	44.05	25,16,894
2020BSE close	58.50	+72.6%	58.50	26.20	33.85	59.00	24.00	2,04,744
2019BSE close	33.90	−56.0%	83.00	30.50	79.00	87.85	30.00	2,45,159
2018BSE close	77.05	−24.3%	102.45	70.10	102.00	107.95	69.00	3,50,252
2017BSE close	101.85	+40.5%	115.00	72.95	73.40	123.80	71.00	10,42,692
2016BSE close	72.50	−38.0%	109.10	68.80	117.80	117.90	68.00	7,82,088
2015BSE close	116.85	+82.6%	127.20	61.10	63.80	135.90	58.00	22,80,785
2014BSE close	64.00	+34.6%	93.05	44.10	47.55	98.50	42.75	13,09,877
2013BSE close	47.55	+22.7%	50.90	32.80	39.00	52.00	32.80	4,14,859
2012BSE close	38.75	+79.4%	41.40	21.00	21.00	42.00	19.25	5,16,351
2011BSE close	21.60	−57.0%	58.35	19.10	50.25	60.50	18.00	9,42,523
2010BSE close	50.25	+117.5%	75.15	22.75	23.00	78.90	21.50	29,73,364
2009BSE close	23.10	+77.7%	25.65	6.50	12.90	26.90	6.50	4,63,909
2008BSE close	13.00	−64.3%	46.10	10.00	37.00	48.00	9.51	13,00,921
2007BSE close	36.40	–	37.85	21.30	27.00	39.80	20.00	23,18,040

₹ 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	54.15	−10.2%	56.20	80.79	51.01	5,14,660
Sep 2026	60.32	−0.8%	56.53	70.80	56.53	14,272
Aug 2026BSE close	60.80	+6.3%	55.13	72.20	55.13	15,938
Jul 2026BSE close	57.20	+2.7%	55.45	64.70	52.00	28,791
Jun 2026BSE close	55.72	−2.2%	59.19	62.98	50.20	37,638
May 2026BSE close	56.97	+6.2%	56.73	62.98	53.50	21,259
Apr 2026BSE close	53.65	+9.5%	50.88	57.99	49.12	14,707
Mar 2026BSE close	48.99	−17.0%	57.82	59.65	47.00	43,602
Feb 2026BSE close	58.99	+18.0%	49.99	60.84	49.99	65,471
Jan 2026BSE close	49.99	−0.6%	51.45	51.93	44.15	14,980
Dec 2025BSE close	50.28	−16.5%	60.72	63.83	48.00	43,976
Nov 2025BSE close	60.19	−6.6%	64.46	70.98	58.20	15,724
Oct 2025BSE close	64.46	−3.1%	70.89	72.90	58.65	39,641
Sep 2025BSE close	66.50	−2.3%	68.50	71.98	66.07	23,555
Aug 2025BSE close	68.09	−7.4%	74.00	76.87	65.00	12,026
Jul 2025BSE close	73.57	−1.9%	75.00	78.40	69.10	32,153
Jun 2025BSE close	75.00	−2.7%	80.22	81.00	67.16	29,548
May 2025BSE close	77.09	+1.4%	77.00	88.94	73.54	17,370
Apr 2025BSE close	76.02	+21.7%	65.00	79.15	58.80	17,259
Mar 2025BSE close	62.49	−3.4%	73.99	79.50	58.00	88,916
Feb 2025BSE close	64.67	−23.1%	88.00	91.95	63.25	29,978
Jan 2025BSE close	84.10	−9.0%	92.45	95.45	82.50	22,104
Dec 2024BSE close	92.45	+9.9%	84.20	104.00	83.20	40,135
Nov 2024BSE close	84.15	−1.6%	93.95	93.95	78.05	22,015
Oct 2024BSE close	85.50	−7.3%	92.19	97.89	79.68	36,578
Sep 2024BSE close	92.19	−6.8%	100.73	100.99	88.07	35,851
Aug 2024BSE close	98.95	−9.5%	115.95	117.95	95.60	1,93,539
Jul 2024BSE close	109.34	+32.2%	86.41	114.80	83.25	4,23,286
Jun 2024BSE close	82.69	−1.1%	86.00	90.42	78.40	37,817
May 2024BSE close	83.61	−10.1%	95.04	99.80	79.60	34,447
Apr 2024BSE close	93.04	+20.3%	78.36	97.55	78.36	36,438
Mar 2024BSE close	77.35	−14.8%	91.00	94.80	71.70	1,12,906
Feb 2024BSE close	90.74	−2.5%	94.50	104.40	89.90	1,03,222
Jan 2024BSE close	93.02	−1.4%	93.00	109.00	89.50	86,849
Dec 2023BSE close	94.30	−10.9%	105.80	105.80	82.00	79,562
Nov 2023BSE close	105.80	+8.0%	99.29	109.44	94.61	1,67,997
Oct 2023BSE close	97.95	−4.3%	100.30	110.00	90.70	1,48,433
Sep 2023BSE close	102.35	+15.1%	88.95	114.35	84.60	3,88,539
Aug 2023BSE close	88.95	−1.4%	93.80	105.00	82.60	97,745
Jul 2023BSE close	90.25	+5.6%	87.75	103.40	84.00	1,10,052
Jun 2023BSE close	85.50	+0.2%	87.05	89.00	76.00	74,662
May 2023BSE close	85.31	−8.0%	92.70	95.38	84.00	1,02,672
Apr 2023BSE close	92.73	+3.1%	96.50	97.90	85.13	24,780
Mar 2023BSE close	89.92	−6.1%	99.95	104.35	87.10	55,407
Feb 2023BSE close	95.80	−8.4%	105.25	107.95	93.50	31,456
Jan 2023BSE close	104.55	−2.7%	103.00	129.50	103.00	27,062
Dec 2022BSE close	107.50	−7.1%	115.45	124.80	106.00	52,449
Nov 2022BSE close	115.70	−8.7%	124.30	129.35	100.10	84,096
Oct 2022BSE close	126.75	+2.0%	126.75	144.70	118.00	80,927
Sep 2022BSE close	124.30	−10.2%	143.45	149.00	120.60	83,387
Aug 2022BSE close	138.40	+4.7%	132.15	163.00	120.00	1,13,653
Jul 2022BSE close	132.15	+17.5%	115.00	136.90	107.00	56,834
Jun 2022BSE close	112.50	−11.8%	127.70	135.00	105.05	33,740
May 2022BSE close	127.55	−15.6%	151.20	158.00	118.20	53,330
Apr 2022BSE close	151.20	+13.7%	137.00	168.00	133.00	1,30,704
Mar 2022BSE close	133.00	−7.1%	140.00	148.90	128.00	1,07,611
Feb 2022BSE close	143.20	−16.8%	176.00	180.00	125.30	1,56,782
Jan 2022BSE close	172.20	+3.0%	166.40	199.00	162.00	3,29,923
Dec 2021BSE close	167.15	+16.4%	143.00	190.95	142.20	2,27,929
Nov 2021BSE close	143.65	+7.3%	137.55	162.00	129.45	1,86,191
Oct 2021BSE close	133.85	+18.2%	113.00	141.80	107.60	1,09,169
Sep 2021BSE close	113.25	−18.3%	141.00	142.50	113.20	83,140
Aug 2021BSE close	138.70	−4.6%	150.00	184.45	128.25	7,60,191
Jul 2021BSE close	145.40	+43.4%	106.00	149.90	82.00	4,93,395
Jun 2021BSE close	101.40	+56.2%	64.70	108.75	60.00	5,25,300
May 2021BSE close	64.90	+27.1%	52.00	73.00	49.45	47,314
Apr 2021BSE close	51.05	−3.7%	52.65	57.90	44.05	19,904
Mar 2021BSE close	53.00	−6.3%	58.95	62.00	48.20	23,778
Feb 2021BSE close	56.55	−0.8%	59.00	64.75	48.85	15,944
Jan 2021BSE close	57.00	−2.6%	58.20	60.70	52.00	24,639
Dec 2020BSE close	58.50	+63.4%	33.85	59.00	33.25	69,688
Nov 2020BSE close	35.80	+3.3%	33.10	37.55	32.50	6,200
Oct 2020BSE close	34.65	−6.4%	36.50	38.65	32.30	17,108
Sep 2020BSE close	37.00	+2.8%	38.50	38.90	32.35	4,807
Aug 2020BSE close	36.00	+15.0%	31.30	40.00	30.00	19,212
Jul 2020BSE close	31.30	−10.6%	34.05	35.75	31.10	12,820
Jun 2020BSE close	35.00	+12.4%	35.40	35.40	31.00	15,699
May 2020BSE close	31.15	−7.0%	30.30	35.90	29.00	8,281
Apr 2020BSE close	33.50	+11.7%	32.00	36.70	27.00	6,984
Mar 2020BSE close	30.00	−15.4%	33.30	42.75	24.00	22,767
Feb 2020BSE close	35.45	−11.5%	42.95	43.90	34.00	9,059
Jan 2020BSE close	40.05	+18.1%	33.85	44.95	33.85	12,119
Dec 2019BSE close	33.90	−9.6%	38.95	39.30	30.00	18,377
Nov 2019BSE close	37.50	−10.4%	42.50	46.00	33.20	24,034
Oct 2019BSE close	41.85	+3.3%	40.70	43.85	33.75	11,262
Sep 2019BSE close	40.50	−12.9%	44.90	60.40	40.50	24,333
Aug 2019BSE close	46.50	−17.1%	52.50	56.95	41.15	15,139
Jul 2019BSE close	56.10	−18.9%	71.90	71.95	55.05	19,132
Jun 2019BSE close	69.20	−4.4%	72.35	74.85	65.00	8,597
May 2019BSE close	72.35	−8.4%	79.00	84.00	71.75	25,321
Apr 2019BSE close	79.00	+0.4%	80.00	82.00	73.20	8,427
Mar 2019BSE close	78.65	+2.1%	79.95	87.85	76.05	28,699
Feb 2019BSE close	77.00	−1.2%	79.95	83.15	70.25	51,542
Jan 2019BSE close	77.90	+1.1%	79.00	82.80	74.00	10,296
Dec 2018BSE close	77.05	−3.9%	80.00	81.85	76.00	9,758
Nov 2018BSE close	80.20	+13.8%	79.95	90.00	70.50	33,256
Oct 2018BSE close	70.45	−5.9%	72.00	84.90	69.00	22,410
Sep 2018BSE close	74.90	−15.4%	86.85	89.45	70.30	26,891
Aug 2018BSE close	88.50	−2.4%	90.00	92.30	83.10	24,793
Jul 2018BSE close	90.70	+14.9%	78.40	96.00	77.60	35,721
Jun 2018BSE close	78.95	−3.4%	84.95	97.00	77.80	30,958
May 2018BSE close	81.70	−6.7%	86.40	88.20	76.10	24,477
Apr 2018BSE close	87.60	+5.5%	82.70	99.00	82.70	11,645
Mar 2018BSE close	83.05	−7.1%	94.70	94.90	80.00	24,793
Feb 2018BSE close	89.35	−1.9%	92.95	103.00	77.05	46,007
Jan 2018BSE close	91.05	−10.6%	102.00	107.95	90.50	59,543
Dec 2017BSE close	101.85	−6.5%	120.00	123.80	91.05	1,46,323
Nov 2017BSE close	108.95	0.0%	110.45	114.00	100.00	55,298
Oct 2017BSE close	108.90	+4.6%	104.15	119.00	101.30	59,913
Sep 2017BSE close	104.15	+7.5%	98.60	117.00	93.50	1,83,970
Aug 2017BSE close	96.85	−5.3%	102.75	103.90	87.00	44,538
Jul 2017BSE close	102.30	+14.8%	89.00	107.30	85.00	83,436
Jun 2017BSE close	89.15	−0.2%	88.00	96.00	84.50	42,603
May 2017BSE close	89.30	−8.7%	97.50	99.00	82.00	59,316
Apr 2017BSE close	97.85	+12.6%	84.80	102.90	84.00	1,16,906
Mar 2017BSE close	86.90	+6.0%	84.85	97.95	80.50	1,31,807
Feb 2017BSE close	81.95	+1.5%	82.50	87.90	76.00	67,126
Jan 2017BSE close	80.75	+11.4%	73.40	84.40	71.00	51,456
Dec 2016BSE close	72.50	−2.7%	74.95	81.40	70.05	46,717
Nov 2016BSE close	74.50	−8.0%	81.00	82.95	68.40	81,182
Oct 2016BSE close	80.95	+5.5%	75.20	84.60	72.00	79,524
Sep 2016BSE close	76.70	−3.9%	79.50	82.50	72.00	67,371
Aug 2016BSE close	79.80	−4.3%	83.60	87.45	73.30	83,521
Jul 2016BSE close	83.35	−6.1%	82.35	92.40	82.35	53,045
Jun 2016BSE close	88.80	+16.2%	75.35	90.00	74.25	47,008
May 2016BSE close	76.45	−1.7%	74.65	81.35	70.10	36,397
Apr 2016BSE close	77.75	+11.2%	70.50	86.00	70.50	33,901
Mar 2016BSE close	69.95	−9.2%	77.00	88.00	68.00	52,527
Feb 2016BSE close	77.00	−21.4%	95.55	106.80	69.50	67,736
Jan 2016BSE close	98.00	−16.1%	117.80	117.90	88.00	1,33,159
Dec 2015BSE close	116.85	+21.7%	96.05	120.00	88.20	1,67,341
Nov 2015BSE close	96.00	−4.0%	100.05	102.50	80.05	84,269
Oct 2015BSE close	100.00	+10.4%	91.90	109.00	89.40	1,35,856
Sep 2015BSE close	90.60	−13.5%	103.30	111.00	85.50	78,251
Aug 2015BSE close	104.80	−13.3%	125.00	135.90	97.00	2,71,295
Jul 2015BSE close	120.90	+16.6%	112.40	127.00	102.00	2,18,448
Jun 2015BSE close	103.70	+19.7%	84.50	104.90	77.65	2,49,118
May 2015BSE close	86.60	+14.3%	77.00	100.00	67.00	8,06,224
Apr 2015BSE close	75.75	+23.1%	63.85	82.90	63.35	1,20,319
Mar 2015BSE close	61.55	−1.5%	66.75	68.90	58.00	43,798
Feb 2015BSE close	62.50	+1.5%	64.00	67.75	59.95	46,297
Jan 2015BSE close	61.55	−3.8%	63.80	72.85	61.00	59,569
Dec 2014BSE close	64.00	−9.0%	70.95	73.95	61.00	35,973
Nov 2014BSE close	70.30	−11.0%	75.80	81.30	62.25	1,28,802
Oct 2014BSE close	79.00	+0.5%	80.05	87.50	65.00	87,718
Sep 2014BSE close	78.60	+19.2%	64.10	98.50	63.00	3,15,881
Aug 2014BSE close	65.95	−2.4%	65.10	73.85	64.50	51,048
Jul 2014BSE close	67.55	−0.7%	66.90	86.25	55.00	1,06,290
Jun 2014BSE close	68.05	+10.5%	64.55	80.00	59.00	1,66,864
May 2014BSE close	61.60	+11.8%	58.65	68.60	54.00	2,06,520
Apr 2014BSE close	55.10	+3.4%	53.30	59.90	49.50	33,822
Mar 2014BSE close	53.30	+9.7%	48.75	58.70	46.00	92,293
Feb 2014BSE close	48.60	+5.8%	48.20	55.40	47.05	35,814
Jan 2014BSE close	45.95	−3.4%	47.55	54.90	42.75	48,852
Dec 2013BSE close	47.55	+5.1%	46.50	50.90	44.10	35,634
Nov 2013BSE close	45.25	+10.2%	41.50	46.50	40.00	16,635
Oct 2013BSE close	41.05	+12.5%	36.40	41.05	35.40	18,205
Sep 2013BSE close	36.50	−1.4%	38.55	39.45	36.50	17,034
Aug 2013BSE close	37.00	+7.6%	34.40	39.00	32.80	28,495
Jul 2013BSE close	34.40	−4.4%	36.20	39.00	34.30	5,082
Jun 2013BSE close	36.00	−11.1%	36.15	39.95	34.50	2,748
May 2013BSE close	40.50	+12.5%	34.60	43.50	34.60	24,381
Apr 2013BSE close	36.00	−4.0%	36.50	48.00	35.00	5,026
Mar 2013BSE close	37.50	−3.0%	36.70	41.50	33.25	73,548
Feb 2013BSE close	38.65	−12.5%	45.55	45.55	34.35	48,470
Jan 2013BSE close	44.15	+13.9%	39.00	52.00	38.90	1,39,601
Dec 2012BSE close	38.75	+10.4%	35.95	42.00	35.00	46,669
Nov 2012BSE close	35.10	+0.3%	35.45	37.40	33.15	37,413
Oct 2012BSE close	35.00	+25.0%	28.30	37.70	25.10	92,486
Sep 2012BSE close	28.00	−6.2%	29.45	34.00	24.75	55,427
Aug 2012BSE close	29.85	+11.4%	30.60	32.00	25.40	60,815
Jul 2012BSE close	26.80	+4.9%	26.05	29.50	24.30	35,990
Jun 2012BSE close	25.55	+6.2%	23.40	28.85	22.60	19,363
May 2012BSE close	24.05	+0.2%	24.50	29.00	21.80	38,579
Apr 2012BSE close	24.00	−1.2%	24.20	28.75	23.35	18,389
Mar 2012BSE close	24.30	−10.5%	30.50	33.50	23.50	29,561
Feb 2012BSE close	27.15	−2.3%	26.30	32.00	24.20	26,536
Jan 2012BSE close	27.80	+28.7%	21.00	30.60	19.25	55,123
Dec 2011BSE close	21.60	+13.1%	21.35	25.50	18.85	54,935
Nov 2011BSE close	19.10	−23.6%	25.00	25.75	18.00	11,098
Oct 2011BSE close	25.00	+0.4%	24.50	25.65	23.00	10,641
Sep 2011BSE close	24.90	−4.2%	27.00	29.70	23.50	33,491
Aug 2011BSE close	26.00	−18.8%	31.00	32.40	23.20	41,903
Jul 2011BSE close	32.00	−8.4%	35.90	41.30	31.00	80,560
Jun 2011BSE close	34.95	−10.4%	40.00	40.95	31.70	41,367
May 2011BSE close	39.00	−28.4%	54.50	56.20	37.80	1,20,633
Apr 2011BSE close	54.50	+14.6%	48.45	60.50	47.55	88,004
Mar 2011BSE close	47.55	−5.8%	50.50	52.00	45.00	65,646
Feb 2011BSE close	50.50	+7.9%	51.45	58.00	47.35	2,94,919
Jan 2011BSE close	46.80	−6.9%	50.25	54.80	41.20	99,326
Dec 2010BSE close	50.25	+0.8%	50.20	57.00	45.10	94,516
Nov 2010BSE close	49.85	−31.6%	71.05	75.95	47.25	1,98,853
Oct 2010BSE close	72.90	+28.9%	56.00	78.90	53.25	4,53,137
Sep 2010BSE close	56.55	+13.0%	49.20	65.50	49.20	4,58,179
Aug 2010BSE close	50.05	+30.5%	41.00	55.50	38.50	8,64,110
Jul 2010BSE close	38.35	+47.5%	26.45	39.80	25.40	4,38,453
Jun 2010BSE close	26.00	−2.3%	25.85	29.00	23.20	42,625
May 2010BSE close	26.60	−15.3%	28.65	30.90	23.70	57,208
Apr 2010BSE close	31.40	+18.5%	25.50	33.95	23.55	1,16,775
Mar 2010BSE close	26.50	+5.2%	26.10	30.50	21.50	89,713
Feb 2010BSE close	25.20	+4.6%	24.85	27.00	23.05	58,394
Jan 2010BSE close	24.10	+4.3%	23.00	27.10	22.05	1,01,401
Dec 2009BSE close	23.10	+21.9%	19.00	26.90	18.05	1,38,844
Nov 2009BSE close	18.95	+32.5%	14.75	20.85	14.10	63,344
Oct 2009BSE close	14.30	−7.7%	16.10	16.10	14.05	21,856
Sep 2009BSE close	15.50	+9.9%	14.50	15.90	13.50	43,466
Aug 2009BSE close	14.10	+12.4%	13.90	15.07	11.78	22,697
Jul 2009BSE close	12.55	−2.6%	12.24	12.79	11.00	12,371
Jun 2009BSE close	12.88	−5.6%	14.25	14.54	10.70	29,520
May 2009BSE close	13.65	+61.2%	8.05	13.65	8.05	33,205
Apr 2009BSE close	8.47	+30.3%	6.51	10.00	6.51	15,536
Mar 2009BSE close	6.50	−24.3%	8.17	9.25	6.50	10,771
Feb 2009BSE close	8.59	−24.0%	10.95	11.10	8.59	44,186
Jan 2009BSE close	11.30	−13.1%	12.90	13.40	11.30	28,113
Dec 2008BSE close	13.00	+23.8%	10.50	13.00	10.50	3,978
Nov 2008BSE close	10.50	−12.5%	11.44	12.75	10.45	19,675
Oct 2008BSE close	12.00	0.0%	11.45	12.00	9.51	8,038
Sep 2008BSE close	12.00	−30.8%	18.15	18.15	12.00	7,856
Aug 2008BSE close	17.35	+6.8%	15.50	17.55	15.15	18,148
Jul 2008BSE close	16.25	−1.2%	16.10	18.50	14.75	5,580
Jun 2008BSE close	16.45	−14.1%	18.75	21.50	16.05	22,158
May 2008BSE close	19.15	−10.5%	21.50	23.15	19.15	24,682
Apr 2008BSE close	21.40	+24.1%	18.45	24.00	17.70	35,356
Mar 2008BSE close	17.25	−25.0%	22.10	23.40	15.20	53,186
Feb 2008BSE close	23.00	−7.3%	25.85	27.75	21.60	2,01,384
Jan 2008BSE close	24.80	−31.9%	37.00	48.00	24.25	9,00,880
Dec 2007BSE close	36.40	+40.0%	26.00	39.80	24.85	4,50,213
Nov 2007BSE close	26.00	+3.0%	26.00	29.00	23.00	85,509
Oct 2007BSE close	25.25	−9.8%	28.00	35.90	23.30	3,27,428
Sep 2007BSE close	28.00	+8.5%	27.40	30.00	24.30	2,64,554
Aug 2007BSE close	25.80	+10.0%	23.00	33.90	22.00	8,05,342
Jul 2007BSE close	23.45	+5.9%	22.70	26.20	21.00	61,590
Jun 2007BSE close	22.15	−3.7%	24.00	28.90	20.80	46,134
May 2007BSE close	23.00	+4.1%	21.30	26.35	20.00	40,886
Apr 2007BSE close	22.10	−3.9%	21.65	25.50	21.30	22,578
Mar 2007BSE close	23.00	−6.1%	24.65	27.00	21.00	81,691
Feb 2007BSE close	24.50	−13.9%	29.10	32.00	24.50	72,273
Jan 2007BSE close	28.45	–	27.00	32.30	27.00	59,842

₹ 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
27 Oct 2026	55.49	56.90	54.02	54.15	54.51	1,828	68.0%
26 Oct 2026	53.01	56.90	52.76	54.42	54.04	2,622	56.4%
23 Oct 2026	58.39	58.39	53.12	53.69	55.05	2,818	62.8%
22 Oct 2026	53.80	57.90	51.55	57.24	53.99	10,431	66.3%
21 Oct 2026	57.29	59.74	55.00	55.10	56.78	4,690	77.9%
19 Oct 2026	61.65	64.85	56.26	58.16	59.98	7,701	80.6%
16 Oct 2026	64.90	67.50	59.94	61.65	64.05	37,347	48.6%
15 Oct 2026	77.00	80.79	62.10	63.98	74.26	4,33,071	21.6%
14 Oct 2026	62.90	67.33	61.90	67.33	65.84	11,062	82.4%
13 Oct 2026	56.91	57.00	55.22	56.11	56.86	30	50.0%
12 Oct 2026	57.19	58.50	57.19	58.46	57.77	219	80.4%
9 Oct 2026	58.61	60.00	51.01	56.08	56.99	752	88.6%
8 Oct 2026	58.89	64.99	58.73	60.24	60.96	129	76.7%
7 Oct 2026	56.26	66.90	56.26	57.75	59.94	315	64.4%
6 Oct 2026	57.50	60.40	55.97	58.75	58.60	583	80.6%
5 Oct 2026	60.32	60.32	57.00	58.02	58.53	390	71.8%
1 Oct 2026	56.20	64.98	56.20	58.85	58.77	672	53.1%
30 Sep 2026	59.47	69.80	57.16	60.32	60.82	2,085	88.4%
29 Sep 2026	61.00	61.00	61.00	61.00	61.00	965	100.0%
28 Sep 2026	70.80	70.80	58.00	59.66	61.15	4,143	85.1%
25 Sep 2026	60.60	67.47	57.97	59.91	60.25	464	99.6%
24 Sep 2026	63.68	63.68	63.68	63.68	63.68	151	100.0%

Prices in ₹ per share as traded, not adjusted.