Phoenix International share price history

NSE: PHOENXINTLBSE: 526481Commercial Services & SuppliesSmall Cap

Phoenix International Limited · Face value ₹10 · Listed Jun 1994

₹32.90₹1.08 (3.39%)BSE ₹32.74

Share price at the NSE close on 29 Oct 2026. Previous close ₹31.82.

29 Oct: open ₹32.00, high ₹33.40, low ₹30.50

52-week range of BSE trades to 29 Oct 2026

₹25.25Low, 30 Mar 2026₹46.90High, 15 Dec 2025

Under NSE's short-term additional surveillance, stage II, 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: ₹55 Cr3,354th largest listed
P/E: Owners' profit not stated
P/B: 0.16
Dividend yield: Nonein the last 12 months
ROCE: 2.6%
Debt to equity: 0.14
Volume, NSE: 2,31763.7% delivered

Phoenix International share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Phoenix International's share price is on record from 2 Jan 2007, when it closed at ₹31.20, to 29 Oct 2026. Its highest close was ₹78.96 on 18 Sep 2024 and its lowest ₹4.95 on 19 Jul 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	32.90	−17.1%	42.88	27.44	38.35	44.50	25.25	14,54,839
2025BSE close	39.68	−38.9%	62.97	37.05	63.21	65.25	35.10	8,38,367
2024BSE close	64.95	+69.1%	78.96	30.44	36.49	80.90	30.02	24,36,743
2023BSE close	38.40	+60.0%	46.78	20.42	24.70	49.11	19.50	14,48,011
2022BSE close	24.00	−0.8%	32.60	21.60	23.75	34.20	21.00	10,24,216
2021BSE close	24.20	+62.4%	25.95	11.71	14.90	27.00	11.71	9,78,907
2020BSE close	14.90	+26.5%	16.94	7.51	12.35	17.78	7.51	5,25,659
2019BSE close	11.78	−30.7%	18.65	11.54	16.60	19.30	11.21	2,46,303
2018BSE close	17.00	+15.6%	26.95	14.20	15.40	26.95	13.60	7,45,399
2017BSE close	14.71	+35.1%	15.84	8.70	11.41	16.50	8.60	6,40,670
2016BSE close	10.89	−5.3%	14.87	8.10	11.68	14.95	8.10	3,34,958
2015BSE close	11.50	+39.4%	11.50	7.27	8.66	11.77	7.00	3,57,191
2014BSE close	8.25	−33.5%	15.28	6.25	12.47	15.48	5.96	3,58,550
2013BSE close	12.40	+33.5%	13.50	4.95	9.60	13.60	4.95	45,388
2012BSE close	9.29	−29.2%	15.09	7.25	13.75	15.10	7.07	1,99,245
2011BSE close	13.12	−21.4%	17.95	10.30	17.45	17.95	9.79	1,18,159
2010BSE close	16.70	−12.1%	27.90	14.75	19.75	29.50	12.95	19,39,785
2009BSE close	19.00	+119.4%	23.45	6.23	8.95	24.60	6.23	7,26,466
2008BSE close	8.66	−84.8%	63.65	7.90	59.65	65.70	7.26	8,91,800
2007BSE close	56.85	–	60.65	12.30	33.50	63.65	12.30	36,49,698

₹ 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	32.90	+14.6%	28.71	44.50	27.80	6,87,237
Sep 2026	28.71	−7.9%	30.01	33.00	27.50	60,062
Aug 2026BSE close	31.16	+2.3%	31.11	35.64	27.61	85,278
Jul 2026BSE close	30.47	+9.0%	28.00	36.38	26.75	58,695
Jun 2026BSE close	27.96	−5.9%	32.65	32.65	27.50	66,649
May 2026BSE close	29.72	−4.3%	31.07	34.90	27.50	1,01,194
Apr 2026BSE close	31.07	+12.0%	27.20	35.00	27.07	34,021
Mar 2026BSE close	27.75	−15.1%	33.70	36.90	25.25	1,82,220
Feb 2026BSE close	32.69	−7.8%	35.50	41.00	32.10	54,315
Jan 2026BSE close	35.47	−10.6%	38.35	41.95	32.52	1,25,168
Dec 2025BSE close	39.68	−5.5%	42.19	46.90	35.10	1,38,794
Nov 2025BSE close	41.99	−0.2%	41.05	44.00	38.30	39,933
Oct 2025BSE close	42.09	+1.2%	43.48	47.99	37.00	86,505
Sep 2025BSE close	41.61	+7.5%	40.00	48.99	38.15	88,935
Aug 2025BSE close	38.69	−0.9%	41.00	44.20	36.50	27,142
Jul 2025BSE close	39.04	−10.1%	44.00	44.80	38.00	42,038
Jun 2025BSE close	43.43	+5.1%	43.13	47.01	38.25	58,112
May 2025BSE close	41.33	−15.2%	46.35	51.00	39.54	61,355
Apr 2025BSE close	48.73	+31.5%	38.80	58.30	37.35	1,08,934
Mar 2025BSE close	37.05	−19.6%	45.50	48.00	37.02	1,00,758
Feb 2025BSE close	46.08	−12.4%	52.61	61.99	45.27	36,105
Jan 2025BSE close	52.61	−19.0%	63.21	65.25	52.00	49,756
Dec 2024BSE close	64.95	+7.0%	59.25	65.37	55.24	1,04,971
Nov 2024BSE close	60.68	+0.6%	62.90	69.99	57.02	56,535
Oct 2024BSE close	60.34	−13.8%	69.98	75.00	56.56	87,974
Sep 2024BSE close	70.00	−0.5%	73.70	80.90	67.00	2,75,267
Aug 2024BSE close	70.37	+53.7%	45.72	70.82	43.51	5,74,035
Jul 2024BSE close	45.77	−2.6%	48.94	51.50	44.50	1,15,062
Jun 2024BSE close	47.01	+3.3%	46.45	49.20	41.85	1,24,751
May 2024BSE close	45.50	+7.7%	43.90	53.70	38.18	2,98,490
Apr 2024BSE close	42.24	+33.0%	33.20	44.93	32.00	2,71,793
Mar 2024BSE close	31.76	−11.7%	36.49	39.48	30.02	99,521
Feb 2024BSE close	35.97	−12.0%	41.68	43.50	34.06	2,04,004
Jan 2024BSE close	40.86	+6.4%	36.49	42.79	36.49	2,24,340
Dec 2023BSE close	38.40	+15.4%	34.90	49.11	34.90	4,94,224
Nov 2023BSE close	33.27	+27.5%	27.40	33.27	25.50	1,60,772
Oct 2023BSE close	26.10	−7.7%	27.11	30.10	24.26	69,550
Sep 2023BSE close	28.27	+8.7%	25.02	31.49	25.00	1,48,335
Aug 2023BSE close	26.00	−1.3%	26.50	28.67	24.82	98,932
Jul 2023BSE close	26.35	+3.0%	26.49	28.80	24.45	65,855
Jun 2023BSE close	25.59	+3.8%	23.50	31.30	23.00	1,39,024
May 2023BSE close	24.66	+12.6%	22.40	26.65	20.01	79,745
Apr 2023BSE close	21.90	+4.9%	21.25	23.45	20.30	36,266
Mar 2023BSE close	20.88	−9.2%	22.60	23.74	19.50	55,905
Feb 2023BSE close	23.00	−7.3%	24.80	25.95	22.70	41,929
Jan 2023BSE close	24.80	+3.3%	24.70	26.85	23.05	57,474
Dec 2022BSE close	24.00	−14.9%	28.80	28.80	22.05	86,290
Nov 2022BSE close	28.20	+4.8%	26.80	29.40	24.50	72,070
Oct 2022BSE close	26.90	+12.1%	24.00	29.95	23.30	1,06,516
Sep 2022BSE close	24.00	−5.9%	24.50	26.45	23.00	53,004
Aug 2022BSE close	25.50	+11.1%	22.50	27.20	22.10	49,108
Jul 2022BSE close	22.95	+0.7%	23.85	26.15	21.00	42,008
Jun 2022BSE close	22.80	−8.8%	26.00	29.45	21.10	44,301
May 2022BSE close	25.00	−13.0%	29.35	29.40	21.80	44,161
Apr 2022BSE close	28.75	+7.3%	27.35	34.20	25.20	90,853
Mar 2022BSE close	26.80	+4.3%	25.70	33.20	24.00	87,714
Feb 2022BSE close	25.70	−4.5%	26.75	28.75	23.80	95,830
Jan 2022BSE close	26.90	+11.2%	23.75	33.75	23.00	2,52,361
Dec 2021BSE close	24.20	+30.8%	17.60	27.00	17.20	1,40,652
Nov 2021BSE close	18.50	−2.6%	19.40	20.95	17.60	88,338
Oct 2021BSE close	19.00	+4.7%	18.55	20.75	18.00	67,443
Sep 2021BSE close	18.15	−1.4%	17.50	19.95	17.15	68,860
Aug 2021BSE close	18.40	−9.8%	19.90	20.95	16.85	98,309
Jul 2021BSE close	20.40	−0.5%	19.65	21.60	17.65	1,71,725
Jun 2021BSE close	20.50	+47.5%	13.90	23.25	13.35	1,86,255
May 2021BSE close	13.90	+14.8%	12.71	15.31	12.20	39,293
Apr 2021BSE close	12.11	−2.3%	12.00	14.00	12.00	13,485
Mar 2021BSE close	12.40	0.0%	12.77	14.99	12.02	41,079
Feb 2021BSE close	12.40	−7.3%	13.65	14.44	11.71	22,579
Jan 2021BSE close	13.38	−10.2%	14.90	15.35	12.75	40,889
Dec 2020BSE close	14.90	+24.2%	12.50	17.78	11.40	1,09,735
Nov 2020BSE close	12.00	+3.9%	12.12	13.33	10.51	50,943
Oct 2020BSE close	11.55	−1.3%	11.15	12.50	10.15	17,648
Sep 2020BSE close	11.70	−10.3%	13.05	14.30	10.50	58,130
Aug 2020BSE close	13.05	+1.6%	13.49	14.90	11.95	68,578
Jul 2020BSE close	12.85	−21.0%	15.45	16.00	10.60	40,048
Jun 2020BSE close	16.26	+100.7%	8.10	16.90	8.10	61,073
May 2020BSE close	8.10	−10.0%	9.20	10.15	8.10	9,291
Apr 2020BSE close	9.00	+12.5%	8.00	10.65	7.51	14,582
Mar 2020BSE close	8.00	−36.5%	12.50	12.50	7.59	15,680
Feb 2020BSE close	12.59	+13.1%	11.68	13.55	11.02	30,241
Jan 2020BSE close	11.13	−5.5%	12.35	15.32	11.13	49,710
Dec 2019BSE close	11.78	−5.0%	12.41	13.59	11.21	13,047
Nov 2019BSE close	12.40	−16.5%	14.85	15.59	11.90	17,776
Oct 2019BSE close	14.85	+14.7%	12.35	15.49	11.75	4,944
Sep 2019BSE close	12.95	+0.8%	13.49	15.64	12.25	8,352
Aug 2019BSE close	12.85	−15.5%	14.45	15.00	12.00	42,067
Jul 2019BSE close	15.20	+3.1%	14.05	15.55	13.10	30,183
Jun 2019BSE close	14.75	−1.7%	15.75	16.85	14.00	22,915
May 2019BSE close	15.00	0.0%	15.75	16.05	14.06	11,786
Apr 2019BSE close	15.00	−4.5%	15.95	16.20	14.05	14,086
Mar 2019BSE close	15.70	−9.0%	18.05	18.90	14.75	31,449
Feb 2019BSE close	17.25	+10.9%	14.80	17.35	14.80	25,771
Jan 2019BSE close	15.55	−8.5%	16.60	19.30	15.00	23,927
Dec 2018BSE close	17.00	+11.8%	15.50	17.45	14.45	24,327
Nov 2018BSE close	15.20	−11.1%	16.50	17.80	15.15	69,489
Oct 2018BSE close	17.10	−13.6%	18.85	18.90	15.95	24,447
Sep 2018BSE close	19.80	+16.5%	16.15	19.80	16.00	23,386
Aug 2018BSE close	17.00	−10.1%	18.00	19.80	15.60	16,519
Jul 2018BSE close	18.90	−10.4%	20.30	22.15	16.20	56,203
Jun 2018BSE close	21.10	+24.1%	16.95	26.95	16.15	2,50,940
May 2018BSE close	17.00	+0.6%	16.10	17.95	14.20	29,817
Apr 2018BSE close	16.90	+7.3%	15.00	20.00	14.75	5,121
Mar 2018BSE close	15.75	0.0%	15.90	19.00	13.60	78,735
Feb 2018BSE close	15.75	−5.3%	15.80	17.25	13.95	43,236
Jan 2018BSE close	16.63	+13.1%	15.40	19.59	15.00	1,23,179
Dec 2017BSE close	14.71	+9.0%	13.90	15.68	12.65	48,992
Nov 2017BSE close	13.50	−14.8%	16.50	16.50	12.50	37,836
Oct 2017BSE close	15.84	+21.1%	12.55	16.22	12.12	34,658
Sep 2017BSE close	13.08	+29.5%	9.66	13.40	9.66	1,05,559
Aug 2017BSE close	10.10	−15.8%	12.54	12.54	8.89	49,122
Jul 2017BSE close	12.00	+2.1%	11.75	13.50	10.41	61,353
Jun 2017BSE close	11.75	−1.3%	11.75	11.99	10.25	25,780
May 2017BSE close	11.90	−21.2%	14.40	14.40	11.10	36,595
Apr 2017BSE close	15.10	+73.6%	9.13	15.38	9.00	1,50,734
Mar 2017BSE close	8.70	−9.0%	9.09	10.90	8.60	25,822
Feb 2017BSE close	9.56	−5.6%	10.63	11.40	8.60	26,885
Jan 2017BSE close	10.13	−7.0%	11.41	12.00	8.60	37,334
Dec 2016BSE close	10.89	+8.9%	10.50	11.33	9.05	13,793
Nov 2016BSE close	10.00	+5.3%	9.03	11.07	9.03	10,523
Oct 2016BSE close	9.50	−6.9%	9.69	10.54	8.63	16,487
Sep 2016BSE close	10.20	−12.1%	11.02	11.56	8.46	11,831
Aug 2016BSE close	11.60	+12.3%	9.82	12.23	9.82	17,588
Jul 2016BSE close	10.33	+19.7%	9.06	11.60	8.10	38,209
Jun 2016BSE close	8.63	−9.1%	9.84	9.95	8.10	17,764
May 2016BSE close	9.49	−1.1%	10.08	10.11	8.30	38,776
Apr 2016BSE close	9.60	−4.0%	10.00	10.00	8.46	27,957
Mar 2016BSE close	10.00	−7.8%	11.38	11.38	8.76	2,906
Feb 2016BSE close	10.85	−10.5%	11.52	13.11	9.52	16,696
Jan 2016BSE close	12.12	+5.4%	11.68	14.95	11.09	1,22,428
Dec 2015BSE close	11.50	+25.1%	9.64	11.77	7.97	87,526
Nov 2015BSE close	9.19	+2.2%	9.41	9.41	7.86	21,417
Oct 2015BSE close	8.99	+7.2%	7.98	9.65	7.98	24,763
Sep 2015BSE close	8.39	−10.6%	8.93	9.90	7.80	33,155
Aug 2015BSE close	9.39	−4.2%	9.31	9.80	8.12	44,847
Jul 2015BSE close	9.80	+11.7%	9.20	10.14	7.51	11,905
Jun 2015BSE close	8.77	−6.7%	9.87	10.48	8.36	3,650
May 2015BSE close	9.40	+21.6%	7.35	9.99	7.33	8,999
Apr 2015BSE close	7.73	−7.1%	8.30	9.45	7.73	14,177
Mar 2015BSE close	8.32	−9.6%	9.30	9.50	7.00	35,286
Feb 2015BSE close	9.20	−7.4%	9.90	10.79	9.00	25,114
Jan 2015BSE close	9.93	+20.4%	8.66	10.90	8.40	46,352
Dec 2014BSE close	8.25	−41.1%	14.40	14.40	8.25	36,138
Nov 2014BSE close	14.00	+38.8%	9.65	15.48	9.65	99,553
Oct 2014BSE close	10.09	+12.6%	8.56	10.88	8.56	26,970
Sep 2014BSE close	8.96	+10.8%	8.11	10.28	7.80	39,043
Aug 2014BSE close	8.09	−4.1%	8.84	9.05	7.65	13,099
Jul 2014BSE close	8.44	−15.6%	10.00	10.80	7.46	37,302
Jun 2014BSE close	10.00	+25.6%	8.30	11.24	7.21	37,222
May 2014BSE close	7.96	+10.9%	7.52	8.61	6.65	26,124
Apr 2014BSE close	7.18	−11.8%	7.74	8.25	5.96	39,130
Mar 2014BSE close	8.14	−36.7%	12.22	12.22	8.14	3,082
Feb 2014BSE close	12.86	−6.1%	13.02	14.25	12.26	883
Jan 2014BSE close	13.70	+10.5%	12.47	13.70	12.47	4
Dec 2013BSE close	12.40	+0.3%	12.50	12.50	11.88	4
Nov 2013BSE close	12.36	−0.7%	13.00	13.00	12.36	101
Oct 2013BSE close	12.45	+43.8%	9.09	12.45	8.64	317
Sep 2013BSE close	8.66	+15.3%	7.88	9.55	7.82	14,965
Aug 2013BSE close	7.51	+25.4%	6.28	7.51	6.28	133
Jul 2013BSE close	5.99	+8.7%	5.78	6.06	4.95	8,166
Jun 2013BSE close	5.51	−29.4%	8.00	8.19	4.96	11,551
May 2013BSE close	7.80	−40.0%	13.00	13.60	7.80	326
Apr 2013BSE close	13.00	+30.7%	10.43	13.00	10.43	1,599
Mar 2013BSE close	9.95	−1.5%	9.75	10.49	9.70	364
Feb 2013BSE close	10.10	+1.5%	9.55	10.10	9.26	2,759
Jan 2013BSE close	9.95	+7.1%	9.60	10.78	8.60	5,103
Dec 2012BSE close	9.29	−1.2%	9.85	9.87	8.24	21,413
Nov 2012BSE close	9.40	+20.5%	7.80	10.05	7.07	43,385
Oct 2012BSE close	7.80	−9.2%	9.00	9.80	7.80	8,421
Sep 2012BSE close	8.59	−3.8%	8.49	10.50	7.67	3,472
Aug 2012BSE close	8.93	+9.0%	7.79	10.35	7.79	11,711
Jul 2012BSE close	8.19	−18.8%	10.55	10.55	7.91	12,583
Jun 2012BSE close	10.08	−7.0%	10.30	10.80	8.63	7,562
May 2012BSE close	10.84	+12.9%	10.00	11.20	9.63	1,511
Apr 2012BSE close	9.60	−5.6%	9.67	9.99	8.52	17,513
Mar 2012BSE close	10.17	−2.2%	10.83	12.55	9.05	15,120
Feb 2012BSE close	10.40	−27.5%	14.89	14.89	9.27	56,226
Jan 2012BSE close	14.34	+9.3%	13.75	15.10	13.70	328
Dec 2011BSE close	13.12	+2.5%	13.44	13.80	12.77	1,203
Nov 2011BSE close	12.80	+1.7%	11.97	12.80	11.29	1,519
Oct 2011BSE close	12.59	+0.7%	12.98	13.49	11.50	2,112
Sep 2011BSE close	12.50	+4.7%	12.25	14.00	11.41	2,937
Aug 2011BSE close	11.94	+0.3%	11.37	12.99	9.79	19,063
Jul 2011BSE close	11.90	−23.2%	14.75	15.95	11.90	17,055
Jun 2011BSE close	15.50	+0.2%	15.95	15.95	12.80	5,538
May 2011BSE close	15.47	+13.3%	14.33	16.40	12.68	5,349
Apr 2011BSE close	13.65	−2.8%	13.75	15.56	13.12	36,391
Mar 2011BSE close	14.05	−17.4%	16.20	17.45	12.85	11,070
Feb 2011BSE close	17.00	+2.1%	17.30	17.95	16.20	5,450
Jan 2011BSE close	16.65	−0.3%	17.45	17.45	15.00	10,472
Dec 2010BSE close	16.70	−2.9%	17.00	18.65	14.30	37,681
Nov 2010BSE close	17.20	−9.0%	19.75	21.00	16.25	94,008
Oct 2010BSE close	18.90	−0.8%	20.25	22.35	17.85	1,29,564
Sep 2010BSE close	19.05	+5.0%	18.90	23.00	18.10	1,22,099
Aug 2010BSE close	18.15	−8.8%	20.15	20.50	17.75	1,11,662
Jul 2010BSE close	19.90	−3.4%	21.00	21.60	17.80	1,27,979
Jun 2010BSE close	20.60	+21.5%	18.00	29.50	15.15	10,23,359
May 2010BSE close	16.95	+9.4%	15.20	18.70	12.95	31,020
Apr 2010BSE close	15.50	−8.6%	16.90	18.40	14.75	77,695
Mar 2010BSE close	16.95	+0.9%	16.20	18.00	14.80	60,023
Feb 2010BSE close	16.80	−1.5%	17.90	18.70	16.20	28,997
Jan 2010BSE close	17.05	−10.3%	19.75	22.60	17.00	95,698
Dec 2009BSE close	19.00	−6.4%	22.35	24.60	17.95	96,270
Nov 2009BSE close	20.30	+8.8%	17.75	20.30	15.30	1,02,448
Oct 2009BSE close	18.65	+20.9%	15.90	22.45	13.15	1,41,429
Sep 2009BSE close	15.43	+15.0%	13.00	16.15	12.65	92,030
Aug 2009BSE close	13.42	+15.1%	11.00	13.84	9.72	42,877
Jul 2009BSE close	11.66	−4.4%	12.00	12.42	9.51	28,767
Jun 2009BSE close	12.20	+0.8%	12.70	17.10	11.77	70,456
May 2009BSE close	12.10	+55.1%	7.47	12.10	7.47	49,486
Apr 2009BSE close	7.80	+17.5%	6.41	8.61	6.41	29,044
Mar 2009BSE close	6.64	−3.8%	6.65	7.46	6.23	17,362
Feb 2009BSE close	6.90	−9.8%	7.27	7.80	6.69	13,367
Jan 2009BSE close	7.65	−11.7%	8.95	10.10	7.23	42,930
Dec 2008BSE close	8.66	−4.8%	8.90	9.95	7.26	17,770
Nov 2008BSE close	9.10	+1.7%	9.00	10.14	7.79	19,851
Oct 2008BSE close	8.95	−40.1%	14.25	15.25	8.35	18,123
Sep 2008BSE close	14.95	−19.4%	18.25	19.70	12.80	23,057
Aug 2008BSE close	18.55	−7.9%	20.15	20.85	18.55	29,572
Jul 2008BSE close	20.15	+2.5%	19.60	21.20	17.40	31,679
Jun 2008BSE close	19.65	−25.4%	25.85	27.40	19.55	34,026
May 2008BSE close	26.35	−10.7%	30.90	31.50	25.05	91,985
Apr 2008BSE close	29.50	+32.6%	23.35	33.10	20.50	90,347
Mar 2008BSE close	22.25	−29.8%	31.70	31.70	17.15	1,24,627
Feb 2008BSE close	31.70	−1.2%	31.45	37.60	28.65	1,24,005
Jan 2008BSE close	32.10	−43.5%	59.65	65.70	31.80	2,86,758
Dec 2007BSE close	56.85	+36.3%	43.75	63.65	43.65	10,56,731
Nov 2007BSE close	41.70	+11.3%	39.30	42.85	29.50	5,43,658
Oct 2007BSE close	37.45	+99.2%	20.50	53.10	17.00	10,00,539
Sep 2007BSE close	18.80	+11.9%	17.30	20.85	15.25	2,05,330
Aug 2007BSE close	16.80	+0.9%	17.25	18.35	14.55	72,530
Jul 2007BSE close	16.65	−0.3%	17.45	18.20	16.00	89,716
Jun 2007BSE close	16.70	−7.2%	18.00	19.05	15.50	73,865
May 2007BSE close	18.00	−13.7%	20.70	23.90	17.90	1,14,924
Apr 2007BSE close	20.85	+43.3%	14.05	22.94	13.15	92,970
Mar 2007BSE close	14.55	−7.0%	14.90	17.10	12.30	1,13,566
Feb 2007BSE close	15.65	−38.9%	25.10	25.10	15.65	1,43,927
Jan 2007BSE close	25.60	–	33.50	33.50	25.05	1,41,942

₹ 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
29 Oct 2026	32.00	33.40	30.50	32.90	32.56	2,317	63.7%
28 Oct 2026	32.80	32.80	31.50	31.82	32.01	1,393	61.8%
27 Oct 2026	31.40	32.63	30.36	32.54	32.36	5,422	97.3%
26 Oct 2026	30.20	31.08	29.02	31.08	30.68	5,447	94.1%
23 Oct 2026	29.59	30.97	29.44	29.60	29.61	9,479	86.1%
22 Oct 2026	31.40	31.95	30.41	30.98	31.13	3,826	61.9%
21 Oct 2026	34.37	35.20	31.40	31.50	32.54	10,055	60.9%
19 Oct 2026	35.00	36.80	33.11	34.37	35.04	11,432	63.5%
16 Oct 2026	39.20	39.20	35.55	35.72	36.00	18,580	59.9%
15 Oct 2026	43.99	44.50	38.60	39.50	39.80	48,524	48.3%
14 Oct 2026	41.50	43.98	41.15	42.88	42.48	1,69,910	44.4%
13 Oct 2026	38.49	40.12	37.00	40.12	39.36	3,61,862	33.0%
12 Oct 2026	28.39	33.44	27.88	33.44	31.90	29,801	81.8%
9 Oct 2026	28.39	28.39	27.80	27.87	27.86	381	97.4%
8 Oct 2026	28.84	28.84	27.80	27.84	27.84	688	95.9%
7 Oct 2026	28.50	28.99	28.49	28.98	28.77	517	100.0%
6 Oct 2026	28.15	29.00	27.83	28.01	28.03	2,562	96.1%
5 Oct 2026	29.00	29.00	27.85	28.15	28.10	2,758	99.8%
1 Oct 2026	28.71	28.71	28.00	28.15	28.15	2,283	99.9%
30 Sep 2026	28.40	29.55	28.16	28.71	28.99	3,924	81.7%
29 Sep 2026	29.30	29.30	27.80	28.05	28.29	2,269	95.4%
28 Sep 2026	29.00	30.19	27.80	29.30	29.25	10,285	72.3%

Prices in ₹ per share as traded, not adjusted.