Permanent Magnets share price history

NSE: PERMAGNBSE: 504132Electrical EquipmentSmall Cap

Permanent Magnets Limited · Face value ₹10 · Listed Oct 1961

₹1,019.15₹72.40 (6.63%)BSE ₹1,017.90

Share price at the NSE close on 28 Oct 2026. Previous close ₹1,091.55.

28 Oct: open ₹1,080.00, high ₹1,088.95, low ₹1,011.10

52-week range of BSE trades to 28 Oct 2026

₹618.60Low, 19 Mar 2026₹1,137.50High, 27 Oct 2026

Market cap: ₹876 Cr1,676th largest listed
P/E: 49.90
P/B: 5.25
Dividend yield: 0.22%
ROE: 11.1%
ROCE: 13.2%
Debt to equity: 0.45
Volume, NSE: 20,63255.1% delivered

Permanent Magnets share price by year, month and day

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

Permanent Magnets' share price is on record from 2 Jan 2007, when it closed at ₹31.60, to 28 Oct 2026. Its highest close was ₹1,659.95 on 23 Aug 2023 and its lowest ₹4.89 on 5 Dec 2013. 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	1,019.15	+17.4%	1,091.55	635.10	862.60	1,145.00	618.60	12,25,403
2025BSE close	868.00	−10.1%	1,202.20	607.70	965.95	1,229.90	600.00	24,99,880
2024BSE close	965.95	−32.2%	1,488.45	822.45	1,444.70	1,515.00	799.95	26,02,016
2023BSE close	1,424.30	+118.4%	1,659.95	642.65	651.85	1,721.00	621.00	24,20,741
2022BSE close	652.20	+68.5%	756.95	279.10	399.00	771.00	260.00	18,21,003
2021BSE close	387.15	+163.6%	468.70	142.30	149.80	480.00	139.00	28,15,068
2020BSE close	146.85	+55.4%	171.30	53.85	92.35	178.00	50.10	29,61,939
2019BSE close	94.50	−46.8%	193.50	75.95	176.55	212.50	74.50	22,79,984
2018BSE close	177.75	+61.2%	193.40	69.00	113.40	201.95	65.55	13,02,253
2017BSE close	110.30	+275.8%	116.90	18.80	28.10	121.00	18.80	7,38,793
2016BSE close	29.35	+67.7%	34.15	13.10	18.95	35.70	13.00	2,70,120
2015BSE close	17.50	+191.7%	17.50	5.72	5.72	17.50	5.72	1,18,835
2014BSE close	6.00	−15.7%	11.70	6.00	7.47	11.80	6.00	74,716
2013BSE close	7.12	−34.4%	11.30	4.89	10.40	11.81	4.89	30,112
2012BSE close	10.85	−25.1%	14.70	8.88	15.00	15.00	8.88	79,069
2011BSE close	14.48	−33.3%	23.75	12.00	20.10	24.35	11.75	1,80,747
2010BSE close	21.70	+41.0%	33.90	14.30	14.70	35.55	14.10	11,68,375
2009BSE close	15.39	+40.5%	15.84	9.00	11.45	16.50	8.59	2,67,912
2008BSE close	10.95	−63.4%	31.45	8.23	31.20	33.00	8.00	4,20,437
2007BSE close	29.95	–	37.45	17.20	29.55	38.30	16.10	18,49,935

₹ 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	1,019.15	+22.5%	832.05	1,145.00	806.15	4,09,588
Sep 2026	832.05	−5.8%	873.60	906.10	818.05	69,337
Aug 2026BSE close	882.95	+5.1%	857.00	929.00	784.05	1,33,948
Jul 2026BSE close	840.25	−12.1%	954.00	970.00	825.00	66,586
Jun 2026BSE close	955.55	+9.2%	870.60	970.00	771.20	1,03,493
May 2026BSE close	875.05	−3.2%	915.00	975.00	841.50	87,945
Apr 2026BSE close	904.20	+42.4%	674.00	975.05	655.00	92,192
Mar 2026BSE close	635.10	−17.5%	676.00	790.00	618.60	1,18,820
Feb 2026BSE close	769.60	−3.7%	799.10	925.00	762.10	70,671
Jan 2026BSE close	799.10	−7.9%	862.60	880.00	723.00	72,823
Dec 2025BSE close	868.00	−3.6%	899.00	937.95	846.65	70,662
Nov 2025BSE close	900.20	−5.9%	949.55	970.00	750.00	98,803
Oct 2025BSE close	956.15	+0.3%	979.75	1,064.00	890.00	1,16,895
Sep 2025BSE close	953.70	−20.7%	1,219.75	1,225.00	934.90	2,31,804
Aug 2025BSE close	1,202.20	+26.7%	952.30	1,229.90	911.00	3,13,489
Jul 2025BSE close	949.20	−1.3%	961.65	1,059.00	860.00	3,07,192
Jun 2025BSE close	961.65	+33.0%	728.75	1,030.00	657.90	6,49,637
May 2025BSE close	723.20	−5.0%	769.95	818.50	720.05	1,04,015
Apr 2025BSE close	761.50	+8.6%	690.00	835.65	650.05	83,548
Mar 2025BSE close	700.95	−5.6%	742.60	760.00	600.00	2,45,677
Feb 2025BSE close	742.30	−17.0%	900.00	975.00	710.05	1,60,765
Jan 2025BSE close	894.50	−7.4%	965.95	1,073.00	842.00	1,17,393
Dec 2024BSE close	965.95	+14.1%	846.35	1,043.00	820.10	1,63,402
Nov 2024BSE close	846.30	−5.9%	902.45	909.70	799.95	1,17,368
Oct 2024BSE close	899.50	−7.4%	971.20	984.90	862.00	1,13,577
Sep 2024BSE close	971.20	−0.7%	999.00	1,033.95	949.80	1,48,431
Aug 2024BSE close	978.35	−8.7%	1,088.00	1,090.00	975.00	1,71,783
Jul 2024BSE close	1,071.05	−2.5%	1,125.00	1,199.00	1,002.00	1,72,251
Jun 2024BSE close	1,097.95	+5.5%	1,059.00	1,186.80	970.00	2,08,831
May 2024BSE close	1,041.15	−16.1%	1,245.00	1,259.90	999.10	3,09,333
Apr 2024BSE close	1,241.30	+1.8%	1,240.00	1,350.00	1,160.20	2,59,592
Mar 2024BSE close	1,218.90	+11.0%	1,120.00	1,280.05	901.70	3,81,652
Feb 2024BSE close	1,098.60	−20.1%	1,394.80	1,410.00	990.00	3,58,707
Jan 2024BSE close	1,374.30	−3.5%	1,444.70	1,515.00	1,320.00	1,97,089
Dec 2023BSE close	1,424.30	+1.7%	1,390.00	1,548.00	1,236.40	2,24,432
Nov 2023BSE close	1,400.40	+0.3%	1,399.90	1,548.25	1,299.00	1,40,720
Oct 2023BSE close	1,395.60	−4.5%	1,462.00	1,615.00	1,226.60	1,47,432
Sep 2023BSE close	1,461.20	−2.3%	1,520.00	1,539.95	1,367.00	1,28,500
Aug 2023BSE close	1,495.35	−0.9%	1,520.00	1,721.00	1,420.00	2,44,571
Jul 2023BSE close	1,508.50	+23.7%	1,235.00	1,695.00	1,172.85	4,51,387
Jun 2023BSE close	1,219.85	+32.3%	939.90	1,276.00	916.00	2,62,641
May 2023BSE close	922.00	−5.9%	995.00	1,198.40	860.00	2,40,249
Apr 2023BSE close	980.25	+8.3%	905.00	1,099.35	905.00	1,85,460
Mar 2023BSE close	905.50	+18.1%	798.00	949.30	694.00	1,72,182
Feb 2023BSE close	767.00	+1.0%	790.00	875.00	732.00	1,54,680
Jan 2023BSE close	759.35	+16.4%	651.85	775.00	621.00	68,487
Dec 2022BSE close	652.20	−5.5%	691.00	750.00	564.05	97,256
Nov 2022BSE close	690.45	+27.5%	553.90	771.00	541.00	2,35,612
Oct 2022BSE close	541.35	+12.8%	485.00	569.35	461.50	1,07,798
Sep 2022BSE close	480.10	+15.3%	420.00	581.00	412.10	2,67,919
Aug 2022BSE close	416.40	+25.8%	332.95	420.00	313.05	1,63,927
Jul 2022BSE close	330.95	−0.9%	320.80	350.00	316.55	45,097
Jun 2022BSE close	333.85	+8.3%	307.00	379.00	282.20	76,316
May 2022BSE close	308.25	−19.5%	375.20	395.90	260.00	1,39,433
Apr 2022BSE close	382.80	−8.1%	424.00	468.70	370.20	94,160
Mar 2022BSE close	416.40	+11.5%	373.55	439.00	360.00	1,90,988
Feb 2022BSE close	373.55	0.0%	379.95	417.70	325.00	1,40,448
Jan 2022BSE close	373.40	−3.6%	399.00	432.00	336.85	2,62,049
Dec 2021BSE close	387.15	+1.6%	381.30	401.80	320.00	1,48,371
Nov 2021BSE close	381.10	−11.0%	430.10	470.00	323.65	1,26,265
Oct 2021BSE close	428.20	+22.2%	357.00	480.00	341.00	3,24,992
Sep 2021BSE close	350.50	−4.3%	364.00	379.00	341.00	1,41,728
Aug 2021BSE close	366.25	−10.3%	415.00	445.00	325.00	2,32,460
Jul 2021BSE close	408.20	+22.7%	339.00	441.95	312.00	2,43,691
Jun 2021BSE close	332.55	+9.4%	305.00	358.70	276.10	2,47,417
May 2021BSE close	303.95	+4.9%	303.50	328.00	260.00	1,81,275
Apr 2021BSE close	289.75	+51.1%	194.00	319.70	194.00	2,90,392
Mar 2021BSE close	191.75	+25.1%	153.50	240.65	153.00	4,84,534
Feb 2021BSE close	153.30	+5.9%	148.50	182.80	139.90	2,08,122
Jan 2021BSE close	144.70	−1.5%	149.80	174.00	139.00	1,85,821
Dec 2020BSE close	146.85	+2.9%	147.60	154.80	125.10	4,09,240
Nov 2020BSE close	142.65	−16.7%	178.00	178.00	134.00	1,93,653
Oct 2020BSE close	171.30	+35.0%	125.00	175.95	125.00	4,52,705
Sep 2020BSE close	126.90	+9.3%	117.00	142.00	106.15	2,31,141
Aug 2020BSE close	116.10	−5.7%	126.00	159.95	115.00	4,02,797
Jul 2020BSE close	123.10	+33.2%	92.25	128.00	92.25	4,46,695
Jun 2020BSE close	92.45	+5.4%	90.00	109.00	84.05	1,94,455
May 2020BSE close	87.70	+4.7%	81.00	96.00	75.00	78,759
Apr 2020BSE close	83.75	+18.4%	69.00	93.00	68.00	62,232
Mar 2020BSE close	70.75	−24.5%	97.45	102.00	50.10	1,39,136
Feb 2020BSE close	93.75	−11.9%	105.80	113.00	91.00	1,38,427
Jan 2020BSE close	106.40	+12.6%	92.35	125.00	90.00	2,12,699
Dec 2019BSE close	94.50	−5.9%	103.40	103.40	74.50	2,19,766
Nov 2019BSE close	100.40	+12.7%	90.75	117.00	84.00	1,44,426
Oct 2019BSE close	89.05	−16.5%	107.95	112.45	83.05	85,955
Sep 2019BSE close	106.65	−0.3%	107.10	124.50	87.50	1,31,025
Aug 2019BSE close	107.00	−2.8%	111.20	134.45	100.20	7,80,428
Jul 2019BSE close	110.05	−33.9%	168.00	175.00	104.60	2,27,895
Jun 2019BSE close	166.60	−11.4%	184.00	212.50	156.00	1,02,489
May 2019BSE close	188.05	+13.6%	176.85	206.95	136.65	1,74,968
Apr 2019BSE close	165.55	+2.4%	161.60	177.90	153.00	87,756
Mar 2019BSE close	161.60	+10.3%	148.00	174.00	148.00	77,119
Feb 2019BSE close	146.45	−21.3%	186.05	194.00	120.00	1,12,030
Jan 2019BSE close	186.05	+4.7%	176.55	189.95	150.15	1,36,127
Dec 2018BSE close	177.75	−0.3%	179.50	199.00	150.00	1,17,993
Nov 2018BSE close	178.35	+41.7%	131.00	201.95	129.95	1,79,683
Oct 2018BSE close	125.90	−11.9%	135.75	156.40	115.95	1,10,992
Sep 2018BSE close	142.85	+6.5%	134.00	194.90	134.00	1,99,793
Aug 2018BSE close	134.10	+33.8%	100.00	143.90	93.00	1,28,231
Jul 2018BSE close	100.20	+13.9%	87.00	108.95	79.00	61,105
Jun 2018BSE close	88.00	−15.1%	107.90	113.65	83.95	1,22,812
May 2018BSE close	103.60	+14.1%	86.10	108.70	80.10	54,922
Apr 2018BSE close	90.80	+5.6%	86.15	106.30	81.00	69,065
Mar 2018BSE close	85.95	−14.7%	100.00	103.90	73.50	66,212
Feb 2018BSE close	100.80	+42.7%	72.75	109.50	65.55	1,23,718
Jan 2018BSE close	70.65	−35.9%	113.40	125.35	70.65	67,727
Dec 2017BSE close	110.30	+86.8%	62.00	121.00	59.50	1,75,591
Nov 2017BSE close	59.05	−4.9%	62.55	67.45	48.75	59,226
Oct 2017BSE close	62.10	+1.8%	61.00	74.95	58.25	47,650
Sep 2017BSE close	61.00	−5.5%	65.00	66.95	48.50	74,168
Aug 2017BSE close	64.55	+75.2%	35.05	66.95	35.00	1,48,897
Jul 2017BSE close	36.85	+14.4%	33.65	44.30	31.45	57,806
Jun 2017BSE close	32.20	+8.8%	30.15	37.05	30.15	78,898
May 2017BSE close	29.60	−10.8%	32.90	32.90	27.45	9,353
Apr 2017BSE close	33.20	+73.8%	20.00	35.70	19.15	35,903
Mar 2017BSE close	19.10	−28.9%	26.50	26.50	18.80	28,022
Feb 2017BSE close	26.85	+1.7%	25.15	28.00	24.25	10,369
Jan 2017BSE close	26.40	−10.1%	28.10	31.00	24.50	12,910
Dec 2016BSE close	29.35	−14.1%	32.45	35.70	24.80	18,196
Nov 2016BSE close	34.15	+29.8%	27.60	34.15	27.00	63,377
Oct 2016BSE close	26.30	+29.9%	19.75	26.30	18.80	21,636
Sep 2016BSE close	20.25	+4.1%	18.55	21.45	17.25	16,211
Aug 2016BSE close	19.45	+13.0%	17.20	19.65	15.85	28,363
Jul 2016BSE close	17.22	+16.8%	15.43	19.18	14.05	19,520
Jun 2016BSE close	14.74	+12.1%	13.80	16.14	13.15	4,134
May 2016BSE close	13.15	−16.2%	15.00	15.00	13.11	3,504
Apr 2016BSE close	15.70	+8.3%	14.55	15.75	13.00	4,218
Mar 2016BSE close	14.50	−21.0%	19.00	20.55	14.45	3,176
Feb 2016BSE close	18.35	−0.8%	17.60	18.35	13.45	4,524
Jan 2016BSE close	18.50	+5.7%	18.95	24.65	16.80	83,261
Dec 2015BSE close	17.50	+6.3%	15.80	17.50	15.10	35,587
Nov 2015BSE close	16.47	+29.7%	13.33	16.51	13.25	25,289
Oct 2015BSE close	12.70	+16.0%	10.95	14.23	10.36	16,456
Sep 2015BSE close	10.95	0.0%	10.95	10.95	10.95	400
Aug 2015BSE close	10.95	−17.7%	13.30	13.31	9.98	11,909
Jul 2015BSE close	13.30	−1.5%	13.50	14.70	13.30	1,749
Jun 2015BSE close	13.50	+2.9%	13.50	13.50	13.50	100
May 2015BSE close	13.12	+0.9%	13.60	13.60	12.50	920
Mar 2015BSE close	13.00	+10.2%	11.85	14.50	11.39	15,247
Feb 2015BSE close	11.80	+68.6%	7.30	11.80	7.30	9,295
Jan 2015BSE close	7.00	+16.7%	5.72	7.00	5.72	1,883
Dec 2014BSE close	6.00	−29.9%	8.14	8.14	6.00	7,422
Nov 2014BSE close	8.56	+6.7%	7.63	8.93	7.37	1,276
Oct 2014BSE close	8.02	−9.9%	8.46	8.88	8.02	1,149
Sep 2014BSE close	8.90	+27.1%	6.65	9.09	6.11	13,136
Aug 2014BSE close	7.00	−27.7%	9.50	9.50	7.00	2,339
Jul 2014BSE close	9.68	−7.3%	10.25	11.80	9.68	9,125
Jun 2014BSE close	10.44	−6.4%	11.70	11.70	9.95	6,217
May 2014BSE close	11.15	+44.6%	7.33	11.15	7.33	7,323
Apr 2014BSE close	7.71	+11.7%	6.60	7.71	6.60	5,487
Mar 2014BSE close	6.90	+3.0%	6.37	8.15	6.35	7,147
Feb 2014BSE close	6.70	−8.7%	7.70	8.00	6.70	7,160
Jan 2014BSE close	7.34	+3.1%	7.47	7.84	6.81	6,935
Dec 2013BSE close	7.12	+31.9%	5.14	7.12	4.89	9,365
Nov 2013BSE close	5.40	−3.7%	5.44	5.44	5.40	98
Oct 2013BSE close	5.61	+10.0%	5.35	5.61	5.35	150
Sep 2013BSE close	5.10	−1.9%	5.10	5.10	5.10	100
Aug 2013BSE close	5.20	−9.6%	5.47	5.47	5.20	276
Jun 2013BSE close	5.75	0.0%	5.75	5.75	5.75	110
Apr 2013BSE close	5.75	0.0%	5.75	5.75	5.75	146
Mar 2013BSE close	5.75	−26.8%	7.50	7.51	5.75	5,030
Feb 2013BSE close	7.85	−30.5%	10.74	10.74	7.85	8,176
Jan 2013BSE close	11.30	+4.1%	10.40	11.81	9.00	6,661
Dec 2012BSE close	10.85	+13.4%	9.10	10.90	9.10	2,704
Nov 2012BSE close	9.57	−9.3%	10.03	10.76	9.50	1,850
Oct 2012BSE close	10.55	+5.5%	9.60	11.13	9.10	5,144
Sep 2012BSE close	10.00	−2.2%	9.72	10.90	9.50	8,176
Aug 2012BSE close	10.23	−0.8%	10.35	10.80	9.40	1,180
Jul 2012BSE close	10.31	−6.9%	10.55	11.39	9.40	21,484
Jun 2012BSE close	11.08	+6.6%	10.00	11.70	9.75	4,105
May 2012BSE close	10.39	−0.5%	10.44	10.44	8.88	2,043
Apr 2012BSE close	10.44	−0.1%	10.00	11.02	9.93	2,011
Mar 2012BSE close	10.45	−15.1%	11.75	12.90	9.49	25,714
Feb 2012BSE close	12.31	−3.1%	12.70	13.80	12.07	3,042
Jan 2012BSE close	12.70	−12.3%	15.00	15.00	12.70	1,616
Dec 2011BSE close	14.48	−0.1%	14.90	14.90	12.64	1,260
Nov 2011BSE close	14.50	−1.7%	14.79	15.70	12.85	4,810
Oct 2011BSE close	14.75	+2.4%	15.84	16.45	12.01	1,276
Sep 2011BSE close	14.40	+4.6%	14.45	17.00	12.75	4,147
Aug 2011BSE close	13.77	+1.7%	14.21	15.22	12.91	5,049
Jul 2011BSE close	13.54	+2.3%	13.89	16.90	13.41	33,913
Jun 2011BSE close	13.23	−5.8%	13.75	14.25	12.00	4,470
May 2011BSE close	14.05	−0.4%	15.74	15.74	12.60	7,069
Apr 2011BSE close	14.10	+11.9%	13.80	15.00	12.85	18,267
Mar 2011BSE close	12.60	−1.6%	13.95	14.00	11.75	21,023
Feb 2011BSE close	12.80	−28.1%	18.90	19.85	12.05	60,033
Jan 2011BSE close	17.80	−18.0%	20.10	24.35	17.10	19,430
Dec 2010BSE close	21.70	−9.6%	24.00	25.00	19.50	14,527
Nov 2010BSE close	24.00	+1.5%	24.70	27.95	21.90	74,154
Oct 2010BSE close	23.65	−3.5%	23.65	25.45	20.85	48,871
Sep 2010BSE close	24.50	+2.1%	24.95	27.20	23.00	54,841
Aug 2010BSE close	24.00	−8.4%	26.90	32.95	23.15	1,09,532
Jul 2010BSE close	26.20	+12.4%	24.00	35.55	23.60	2,87,193
Jun 2010BSE close	23.30	−4.1%	25.00	25.00	21.05	79,920
May 2010BSE close	24.30	−2.8%	23.80	26.90	22.15	1,13,732
Apr 2010BSE close	25.00	+30.5%	19.15	25.00	19.15	71,798
Mar 2010BSE close	19.15	+16.8%	17.00	19.15	15.85	58,779
Feb 2010BSE close	16.40	−5.5%	16.70	22.45	16.00	1,46,237
Jan 2010BSE close	17.35	+12.7%	14.70	18.15	14.10	1,08,791
Dec 2009BSE close	15.39	+18.5%	12.18	16.50	11.80	54,824
Nov 2009BSE close	12.99	+3.6%	12.02	14.55	11.63	25,618
Oct 2009BSE close	12.54	−3.6%	12.60	13.58	12.01	22,326
Sep 2009BSE close	13.01	−6.3%	12.90	14.26	12.30	52,902
Aug 2009BSE close	13.89	+29.8%	12.00	14.50	10.20	48,873
Jul 2009BSE close	10.70	−20.4%	13.74	14.55	10.25	11,742
Jun 2009BSE close	13.44	−0.7%	14.20	15.84	12.47	26,943
May 2009BSE close	13.53	+20.3%	11.00	13.53	9.86	9,039
Apr 2009BSE close	11.25	+24.6%	8.77	11.40	8.76	10,013
Mar 2009BSE close	9.03	−9.7%	9.52	10.39	8.59	5,458
Feb 2009BSE close	10.00	−2.0%	10.00	10.00	10.00	40
Jan 2009BSE close	10.20	−6.8%	11.45	11.45	10.20	134
Dec 2008BSE close	10.95	+12.3%	9.50	11.00	8.00	9,952
Nov 2008BSE close	9.75	+8.3%	9.45	10.40	9.00	5,882
Oct 2008BSE close	9.00	−39.8%	14.21	15.15	9.00	10,911
Sep 2008BSE close	14.95	−21.1%	18.60	19.40	13.80	11,171
Aug 2008BSE close	18.95	+8.3%	16.20	20.50	16.05	11,734
Jul 2008BSE close	17.50	0.0%	15.45	19.00	15.25	18,717
Jun 2008BSE close	17.50	−23.9%	23.80	24.50	15.25	28,327
May 2008BSE close	23.00	+10.6%	20.50	26.80	19.05	41,251
Apr 2008BSE close	20.80	+11.5%	21.00	24.65	17.25	11,248
Mar 2008BSE close	18.65	−11.2%	21.95	26.50	13.80	40,109
Feb 2008BSE close	21.00	+4.2%	20.50	26.55	19.70	62,095
Jan 2008BSE close	20.15	−32.7%	31.20	33.00	20.00	1,69,040
Dec 2007BSE close	29.95	+19.8%	25.90	34.05	24.10	3,90,134
Nov 2007BSE close	25.00	+27.9%	20.50	31.70	16.65	2,95,568
Oct 2007BSE close	19.55	−30.3%	29.10	30.60	18.40	2,28,563
Sep 2007BSE close	28.05	+47.6%	18.55	28.25	18.55	3,75,028
Aug 2007BSE close	19.00	+5.0%	18.05	23.40	16.10	41,003
Jul 2007BSE close	18.10	−7.9%	20.50	22.85	17.50	83,378
Jun 2007BSE close	19.65	−6.9%	20.50	21.80	17.55	39,356
May 2007BSE close	21.10	−0.7%	22.30	24.90	21.00	36,232
Apr 2007BSE close	21.25	−5.6%	21.70	24.00	20.80	18,528
Mar 2007BSE close	22.50	−8.0%	24.00	25.45	20.85	38,910
Feb 2007BSE close	24.45	−27.8%	33.00	37.60	24.45	90,140
Jan 2007BSE close	33.85	–	29.55	38.30	29.50	2,13,095

₹ 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	Delivery
28 Oct 2026	1,080.00	1,088.95	1,011.10	1,019.15	1,046.89	20,632	55.1%
27 Oct 2026	1,071.00	1,145.00	1,031.00	1,091.55	1,080.18	1,26,377	33.0%
26 Oct 2026	1,010.95	1,028.25	966.20	1,028.25	1,016.66	1,75,480	34.6%
23 Oct 2026	891.00	900.85	835.60	856.90	857.17	7,259	65.7%
22 Oct 2026	855.00	933.95	855.00	900.85	906.10	15,692	54.8%
21 Oct 2026	915.00	915.00	859.10	866.40	871.70	3,681	70.6%
19 Oct 2026	915.00	920.95	893.00	906.05	907.66	5,557	80.7%
16 Oct 2026	878.95	914.85	878.90	902.65	900.21	7,482	74.7%
15 Oct 2026	843.00	900.00	843.00	878.95	883.24	5,675	74.5%
14 Oct 2026	821.15	867.85	821.15	859.60	846.49	4,250	79.9%
13 Oct 2026	839.80	843.70	806.15	825.00	826.33	7,845	78.3%
12 Oct 2026	850.00	865.00	832.10	839.40	847.34	3,040	65.6%
9 Oct 2026	858.80	864.90	841.00	853.75	847.79	2,916	81.5%
8 Oct 2026	889.95	910.00	851.00	855.75	880.16	6,417	52.6%
7 Oct 2026	855.00	895.00	846.30	881.60	877.40	6,857	76.9%
6 Oct 2026	860.00	862.45	839.80	846.75	850.51	2,938	81.5%
5 Oct 2026	880.00	903.80	837.60	859.00	859.39	4,426	71.7%
1 Oct 2026	832.05	879.00	821.20	861.30	840.46	3,064	75.4%
30 Sep 2026	840.00	841.75	825.05	832.05	834.16	1,822	76.4%
29 Sep 2026	822.00	842.10	818.05	837.10	830.95	1,604	68.0%
28 Sep 2026	840.50	845.95	820.05	825.70	831.43	2,240	72.0%
25 Sep 2026	847.45	859.00	845.50	852.45	852.00	2,236	77.2%

Prices in ₹ per share as traded, not adjusted.