Pioneer Investcorp share price history

NSE: PIONRINVBSE: 507864FinanceSmall Cap

Pioneer Investcorp Limited · Face value ₹10 · Listed Jun 1986

₹48.68₹0.11 (0.23%)

Share price at the NSE close on 26 Oct 2026. Previous close ₹48.79.

26 Oct: open ₹51.20, high ₹51.20, low ₹48.51

52-week range of BSE trades to 26 Oct 2026

₹48.55Low, 23 Oct 2026₹135.95High, 29 May 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹60 Cr2,724th largest listed
P/E: 4.19
P/B: 0.35
Dividend yield: Nonein the last 12 months
ROE: 8.8%
ROCE: 4.6%
Debt to equity: 0.61
Volume, NSE: 121

Pioneer Investcorp share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on NSE

Pioneer Investcorp's share price is on record from 2 Jan 2007, when it closed at ₹42.55, to 26 Oct 2026. Its highest close was ₹893.40 on 11 Jan 2008 and its lowest ₹6.00 on 26 Nov 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	48.68	−59.8%	131.30	48.68	123.00	135.44	48.43	12,51,739
2025BSE close	121.00	+42.7%	124.65	56.37	83.50	130.88	55.00	16,53,804
2024BSE close	84.79	+142.2%	102.03	35.29	34.99	107.80	34.30	21,07,258
2023BSE close	35.01	−1.5%	42.10	29.12	36.40	44.70	27.89	7,57,754
2022BSE close	35.55	−17.3%	52.25	27.20	44.90	54.50	27.00	16,12,334
2021BSE close	43.00	+46.0%	43.70	26.45	29.80	46.20	25.00	14,24,347
2020BSE close	29.45	−37.3%	46.45	22.10	47.00	48.00	19.75	12,82,865
2019BSE close	46.95	+149.7%	46.95	15.90	19.65	47.80	15.60	27,63,487
2018BSE close	18.80	−60.8%	59.20	15.00	47.60	64.25	14.15	13,97,472
2017BSE close	47.95	+87.7%	81.10	24.90	26.00	84.80	24.30	29,51,894
2016BSE close	25.55	−6.8%	31.30	16.15	28.75	33.85	15.95	9,67,889
2015BSE close	27.40	+86.4%	40.05	13.59	15.90	42.05	12.70	17,71,273
2014BSE close	14.70	+81.7%	17.68	7.76	8.49	19.20	7.75	9,58,360
2013BSE close	8.09	−49.8%	18.65	6.00	17.15	18.95	5.75	3,02,485
2012BSE close	16.10	−35.6%	37.05	15.70	27.45	39.95	15.60	5,58,521
2011BSE close	25.00	−53.1%	55.75	25.00	52.50	59.25	24.40	10,42,013
2010BSE close	53.30	+30.8%	85.50	42.75	41.50	97.85	41.15	36,97,642
2009BSE close	40.75	+93.1%	68.65	21.00	22.15	73.90	20.70	34,04,541
2008BSE close	21.10	−96.7%	893.40	13.10	642.25	926.35	12.65	26,80,482
2007BSE close	647.35	–	684.20	38.15	44.20	718.40	38.15	28,95,892

₹ 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	48.68	−35.9%	75.95	79.74	48.43	1,69,009
Sep 2026	75.95	−8.3%	79.60	88.99	75.53	25,360
Aug 2026	82.85	−0.9%	85.99	91.90	72.50	28,051
Jul 2026	83.58	−6.6%	92.60	112.42	77.01	4,96,995
Jun 2026	89.48	−31.9%	124.00	124.00	85.01	1,28,757
May 2026	131.30	+21.7%	108.84	135.44	95.32	1,07,755
Apr 2026BSE close	107.90	+29.2%	85.99	118.75	77.38	51,127
Mar 2026BSE close	83.49	−13.6%	94.72	95.70	79.80	44,028
Feb 2026BSE close	96.65	−10.9%	113.75	124.20	92.30	1,02,698
Jan 2026BSE close	108.50	−10.3%	123.00	133.90	99.10	97,959
Dec 2025BSE close	121.00	+32.7%	95.00	130.88	84.01	2,47,569
Nov 2025BSE close	91.15	+36.8%	66.64	104.00	60.01	2,76,790
Oct 2025BSE close	66.64	−2.1%	69.96	74.97	59.41	34,567
Sep 2025BSE close	68.06	−3.1%	75.75	80.55	63.50	1,47,494
Aug 2025BSE close	70.23	+17.1%	62.90	86.80	55.65	2,81,778
Jul 2025BSE close	60.00	−4.0%	58.51	62.90	55.00	21,419
Jun 2025BSE close	62.50	+0.6%	64.00	65.99	57.00	36,809
May 2025BSE close	62.14	+1.9%	59.10	70.00	55.00	47,387
Apr 2025BSE close	60.98	−6.1%	65.00	75.45	59.90	39,568
Mar 2025BSE close	64.94	+3.2%	69.00	76.00	57.72	51,864
Feb 2025BSE close	62.90	−14.0%	77.70	86.00	55.60	43,976
Jan 2025BSE close	73.13	−13.8%	83.50	102.00	68.11	4,24,583
Dec 2024BSE close	84.79	+34.8%	64.00	107.80	60.25	6,97,821
Nov 2024BSE close	62.89	−8.8%	69.90	72.74	58.00	84,869
Oct 2024BSE close	68.96	+8.5%	66.64	69.80	57.00	77,208
Sep 2024BSE close	63.53	−11.4%	71.69	75.18	63.00	83,224
Aug 2024BSE close	71.69	+43.8%	50.92	76.26	45.74	2,38,516
Jul 2024BSE close	49.86	+4.5%	48.00	53.40	45.70	82,449
Jun 2024BSE close	47.72	−7.1%	53.90	54.70	46.20	55,965
May 2024BSE close	51.38	+0.7%	53.50	55.90	45.16	82,903
Apr 2024BSE close	51.00	+10.5%	48.43	55.49	42.80	1,53,953
Mar 2024BSE close	46.16	+9.5%	43.80	48.59	38.18	70,589
Feb 2024BSE close	42.17	+3.4%	41.95	43.99	37.05	1,60,108
Jan 2024BSE close	40.77	+16.5%	34.99	50.65	34.30	3,19,653
Dec 2023BSE close	35.01	+3.8%	33.25	38.00	32.10	1,07,600
Nov 2023BSE close	33.74	+0.7%	33.50	37.00	31.31	36,974
Oct 2023BSE close	33.50	−2.5%	35.89	36.94	31.71	52,456
Sep 2023BSE close	34.35	+14.3%	30.10	34.95	29.31	82,132
Aug 2023BSE close	30.05	+2.7%	30.30	32.99	27.89	56,864
Jul 2023BSE close	29.26	−7.3%	32.19	33.79	28.50	40,532
Jun 2023BSE close	31.56	+0.2%	30.78	35.60	29.90	69,676
May 2023BSE close	31.50	+1.9%	32.48	34.90	28.80	31,247
Apr 2023BSE close	30.90	+3.0%	29.86	33.85	27.89	49,910
Mar 2023BSE close	30.01	−5.0%	33.20	35.88	28.90	32,381
Feb 2023BSE close	31.60	−21.9%	38.75	44.70	30.20	54,268
Jan 2023BSE close	40.45	+13.8%	36.40	43.80	34.50	1,43,714
Dec 2022BSE close	35.55	−6.3%	36.30	39.35	31.80	57,741
Nov 2022BSE close	37.95	−11.3%	43.85	44.45	35.00	75,766
Oct 2022BSE close	42.80	+5.7%	40.80	43.70	34.15	4,16,627
Sep 2022BSE close	40.50	+19.8%	33.15	40.70	29.60	3,00,344
Aug 2022BSE close	33.80	+0.9%	34.60	38.75	28.30	58,072
Jul 2022BSE close	33.50	+22.3%	32.70	38.80	27.15	55,185
Jun 2022BSE close	27.40	−24.0%	37.90	37.95	27.00	49,939
May 2022BSE close	36.05	+2.3%	37.00	41.75	29.10	43,194
Apr 2022BSE close	35.25	+6.0%	34.80	42.70	34.50	71,800
Mar 2022BSE close	33.25	−7.8%	35.50	41.25	33.00	47,602
Feb 2022BSE close	36.05	−20.7%	48.70	53.40	34.00	86,657
Jan 2022BSE close	45.45	+5.7%	44.90	54.50	43.25	3,49,407
Dec 2021BSE close	43.00	+29.3%	34.75	46.20	31.15	2,08,507
Nov 2021BSE close	33.25	+10.3%	31.50	35.50	27.50	47,599
Oct 2021BSE close	30.15	−13.4%	34.30	38.80	29.90	47,975
Sep 2021BSE close	34.80	+14.1%	31.00	36.80	29.00	31,615
Aug 2021BSE close	30.50	−18.2%	38.45	42.00	27.25	1,40,650
Jul 2021BSE close	37.30	−4.7%	40.00	41.40	32.00	97,580
Jun 2021BSE close	39.15	+20.6%	32.95	41.90	30.50	1,29,756
May 2021BSE close	32.45	+14.1%	29.30	34.25	27.10	63,818
Apr 2021BSE close	28.45	+7.6%	30.80	33.70	25.00	31,276
Mar 2021BSE close	26.45	−2.6%	27.00	38.00	26.00	5,64,293
Feb 2021BSE close	27.15	0.0%	27.45	29.50	25.50	20,545
Jan 2021BSE close	27.15	−7.8%	29.80	30.95	26.25	40,733
Dec 2020BSE close	29.45	+9.9%	28.00	32.90	25.60	79,730
Nov 2020BSE close	26.80	−10.5%	29.40	31.95	26.00	33,222
Oct 2020BSE close	29.95	−18.5%	37.00	37.10	28.05	78,339
Sep 2020BSE close	36.75	+26.1%	28.60	37.20	28.30	1,81,494
Aug 2020BSE close	29.15	+20.7%	24.65	32.40	22.25	61,249
Jul 2020BSE close	24.15	−8.3%	25.95	30.70	22.50	89,697
Jun 2020BSE close	26.35	+2.1%	25.00	30.00	24.20	35,329
May 2020BSE close	25.80	−6.7%	27.65	28.00	20.80	41,968
Apr 2020BSE close	27.65	−3.8%	32.00	34.65	23.65	30,249
Mar 2020BSE close	28.75	−15.6%	35.00	39.90	19.75	2,05,468
Feb 2020BSE close	34.05	−11.7%	39.40	40.40	33.05	2,39,057
Jan 2020BSE close	38.55	−17.9%	47.00	48.00	35.40	2,07,063
Dec 2019BSE close	46.95	+30.8%	35.35	47.80	31.00	3,06,802
Nov 2019BSE close	35.90	−8.2%	39.10	41.95	34.95	1,68,520
Oct 2019BSE close	39.10	−6.3%	42.00	44.80	31.00	2,50,204
Sep 2019BSE close	41.75	+12.8%	37.00	42.50	35.00	87,742
Aug 2019BSE close	37.00	+2.1%	36.10	42.90	32.30	1,57,326
Jul 2019BSE close	36.25	+45.6%	22.50	38.00	21.70	3,05,608
Jun 2019BSE close	24.90	−17.0%	30.85	31.75	21.25	2,21,127
May 2019BSE close	30.00	+4.2%	27.45	33.35	24.05	5,80,030
Apr 2019BSE close	28.80	−4.6%	31.35	31.40	25.65	1,51,786
Mar 2019BSE close	30.20	+5.2%	29.75	33.70	27.85	2,70,615
Feb 2019BSE close	28.70	+80.5%	16.40	28.70	15.75	1,66,750
Jan 2019BSE close	15.90	−15.4%	19.65	19.65	15.60	96,977
Dec 2018BSE close	18.80	+7.1%	17.05	19.10	14.90	61,840
Nov 2018BSE close	17.55	+1.4%	16.85	20.20	14.15	2,03,246
Oct 2018BSE close	17.30	−35.9%	25.00	27.90	15.55	2,34,306
Sep 2018BSE close	27.00	−7.8%	30.50	34.15	25.70	76,385
Aug 2018BSE close	29.30	+4.6%	30.75	37.00	23.00	1,94,790
Jul 2018BSE close	28.00	−11.8%	31.00	33.50	27.40	28,723
Jun 2018BSE close	31.75	−5.6%	33.00	34.85	29.30	49,680
May 2018BSE close	33.65	−14.2%	39.95	39.95	31.30	78,179
Apr 2018BSE close	39.20	+4.1%	36.50	50.20	35.00	61,723
Mar 2018BSE close	37.65	−17.1%	47.80	48.85	35.30	57,600
Feb 2018BSE close	45.40	−3.8%	45.70	49.90	40.00	95,657
Jan 2018BSE close	47.20	−1.6%	47.60	64.25	45.20	2,55,343
Dec 2017BSE close	47.95	−0.9%	48.40	53.80	46.35	99,939
Nov 2017BSE close	48.40	−22.1%	65.00	65.20	46.60	1,85,051
Oct 2017BSE close	62.10	+31.0%	47.00	73.95	43.20	3,24,343
Sep 2017BSE close	47.40	−16.7%	61.00	62.00	42.90	2,15,686
Aug 2017BSE close	56.90	+16.1%	50.50	56.90	40.00	1,19,157
Jul 2017BSE close	49.00	−11.9%	57.00	59.75	47.10	1,48,581
Jun 2017BSE close	55.65	−15.2%	62.35	66.60	52.00	2,38,350
May 2017BSE close	65.60	−12.6%	75.00	79.00	65.30	1,63,021
Apr 2017BSE close	75.05	+7.1%	73.55	84.80	69.00	2,92,975
Mar 2017BSE close	70.10	+40.9%	54.70	70.10	54.70	5,44,504
Feb 2017BSE close	49.75	+74.0%	29.45	49.75	27.50	4,04,518
Jan 2017BSE close	28.60	+11.9%	26.00	31.80	24.30	2,15,769
Dec 2016BSE close	25.55	−12.3%	32.85	33.85	23.50	1,38,859
Nov 2016BSE close	29.15	+33.1%	21.85	29.15	19.75	1,48,808
Oct 2016BSE close	21.90	+16.5%	19.55	22.50	18.30	48,756
Sep 2016BSE close	18.80	−14.5%	21.30	23.20	17.85	85,500
Aug 2016BSE close	22.00	+4.5%	22.05	24.20	19.60	52,010
Jul 2016BSE close	21.05	+12.0%	20.20	28.70	18.50	1,25,423
Jun 2016BSE close	18.80	+4.7%	18.40	19.80	16.30	79,926
May 2016BSE close	17.95	−3.2%	18.50	19.65	16.05	41,395
Apr 2016BSE close	18.55	+7.5%	17.20	21.45	17.00	49,506
Mar 2016BSE close	17.25	+5.5%	16.05	20.00	15.95	38,530
Feb 2016BSE close	16.35	−14.8%	19.50	20.95	16.30	39,642
Jan 2016BSE close	19.20	−29.9%	28.75	30.90	19.20	1,19,534
Dec 2015BSE close	27.40	+56.6%	18.00	28.00	18.00	2,28,355
Nov 2015BSE close	17.50	+7.3%	15.35	18.70	14.55	71,819
Oct 2015BSE close	16.31	+8.7%	15.00	18.97	14.60	2,17,580
Sep 2015BSE close	15.00	−18.0%	18.60	18.60	13.20	1,59,522
Aug 2015BSE close	18.30	−21.6%	24.40	25.60	16.50	77,578
Jul 2015BSE close	23.35	−41.7%	41.45	42.05	21.15	1,57,173
Jun 2015BSE close	40.05	+135.0%	19.80	40.05	19.00	3,10,124
May 2015BSE close	17.04	+18.3%	14.00	21.90	14.00	1,10,097
Apr 2015BSE close	14.40	−3.3%	15.00	17.39	14.07	80,584
Mar 2015BSE close	14.89	−0.7%	14.00	17.98	13.01	78,853
Feb 2015BSE close	15.00	−16.2%	16.50	20.00	14.25	56,008
Jan 2015BSE close	17.90	+21.8%	15.90	19.00	12.70	2,23,580
Dec 2014BSE close	14.70	−8.6%	14.05	18.50	12.05	1,74,568
Nov 2014BSE close	16.09	+9.8%	14.71	18.70	12.80	1,50,259
Oct 2014BSE close	14.65	−6.1%	16.40	16.80	14.00	24,981
Sep 2014BSE close	15.60	+4.7%	13.72	19.20	12.85	1,04,095
Aug 2014BSE close	14.90	+6.0%	14.75	16.24	12.82	26,219
Jul 2014BSE close	14.05	−8.5%	16.10	16.65	13.30	76,124
Jun 2014BSE close	15.35	−1.9%	16.20	17.70	14.25	83,619
May 2014BSE close	15.65	+18.2%	13.74	16.31	10.17	79,457
Apr 2014BSE close	13.24	+32.4%	10.79	13.49	9.76	41,726
Mar 2014BSE close	10.00	+21.1%	8.67	11.43	8.33	49,504
Feb 2014BSE close	8.26	−3.4%	8.55	9.28	7.75	97,691
Jan 2014BSE close	8.55	+5.7%	8.49	12.45	8.49	50,117
Dec 2013BSE close	8.09	+16.6%	7.28	8.09	6.66	12,203
Nov 2013BSE close	6.94	+4.7%	6.33	6.94	5.75	25,651
Oct 2013BSE close	6.63	−27.4%	8.68	8.85	6.63	5,037
Sep 2013BSE close	9.13	+16.0%	7.48	10.60	7.45	5,777
Aug 2013BSE close	7.87	−2.6%	8.08	8.10	6.61	10,939
Jul 2013BSE close	8.08	−4.9%	8.50	10.65	8.08	11,300
Jun 2013BSE close	8.50	−15.0%	9.17	10.99	7.32	26,970
May 2013BSE close	10.00	−19.9%	11.39	13.75	9.01	17,913
Apr 2013BSE close	12.49	+24.9%	11.89	13.10	9.56	17,189
Mar 2013BSE close	10.00	−27.3%	14.39	14.39	8.72	80,792
Feb 2013BSE close	13.75	−14.3%	16.95	16.95	12.50	26,386
Jan 2013BSE close	16.05	−0.3%	17.15	18.95	15.00	62,328
Dec 2012BSE close	16.10	−15.0%	17.55	19.95	15.60	89,068
Nov 2012BSE close	18.95	−1.8%	19.05	21.50	17.50	29,584
Oct 2012BSE close	19.30	−4.2%	20.50	25.65	18.30	42,935
Sep 2012BSE close	20.15	+2.0%	21.15	23.95	18.50	37,748
Aug 2012BSE close	19.75	−15.1%	26.10	26.60	18.25	46,375
Jul 2012BSE close	23.25	−1.3%	26.75	26.75	22.10	16,613
Jun 2012BSE close	23.55	−8.7%	29.85	29.90	22.50	18,721
May 2012BSE close	25.80	−8.5%	28.10	31.00	24.70	25,842
Apr 2012BSE close	28.20	−11.6%	33.00	37.40	26.80	28,289
Mar 2012BSE close	31.90	−8.3%	33.50	36.00	27.35	83,924
Feb 2012BSE close	34.80	+12.3%	31.00	39.95	30.25	92,231
Jan 2012BSE close	31.00	+24.0%	27.45	32.95	22.10	47,191
Dec 2011BSE close	25.00	−15.5%	30.00	32.25	24.40	45,544
Nov 2011BSE close	29.60	−20.0%	36.35	37.95	26.90	92,413
Oct 2011BSE close	37.00	−1.2%	36.10	40.00	33.00	35,581
Sep 2011BSE close	37.45	+9.3%	35.00	48.00	29.55	2,38,994
Aug 2011BSE close	34.25	−19.8%	40.00	43.75	32.10	43,510
Jul 2011BSE close	42.70	+6.1%	40.55	48.00	39.10	63,660
Jun 2011BSE close	40.25	−10.3%	44.85	47.50	38.00	32,272
May 2011BSE close	44.85	−10.2%	49.25	50.00	41.50	59,793
Apr 2011BSE close	49.95	+23.9%	41.55	59.25	39.60	1,46,305
Mar 2011BSE close	40.30	+2.0%	39.55	44.00	33.00	1,21,744
Feb 2011BSE close	39.50	−5.0%	41.10	45.95	37.75	56,707
Jan 2011BSE close	41.60	−22.0%	52.50	56.00	41.10	1,05,490
Dec 2010BSE close	53.30	−12.8%	60.00	68.00	44.50	1,60,915
Nov 2010BSE close	61.15	−3.5%	63.50	97.85	54.15	6,38,581
Oct 2010BSE close	63.40	−7.8%	67.05	72.00	62.60	1,41,105
Sep 2010BSE close	68.75	+2.5%	69.30	79.00	66.00	1,13,404
Aug 2010BSE close	67.10	−3.2%	70.45	79.45	66.00	2,03,684
Jul 2010BSE close	69.35	−7.6%	76.00	78.50	66.75	1,11,215
Jun 2010BSE close	75.05	+1.3%	74.40	77.95	62.10	1,86,395
May 2010BSE close	74.10	+21.2%	61.85	87.85	58.85	9,18,195
Apr 2010BSE close	61.15	+28.9%	48.00	70.95	47.45	5,18,438
Mar 2010BSE close	47.45	−8.5%	53.75	54.35	46.95	1,57,431
Feb 2010BSE close	51.85	+7.2%	50.00	55.90	46.10	2,21,112
Jan 2010BSE close	48.35	+18.7%	41.50	65.65	41.15	3,27,167
Dec 2009BSE close	40.75	+7.2%	39.50	45.85	37.50	1,57,442
Nov 2009BSE close	38.00	−13.8%	42.55	44.75	37.20	98,338
Oct 2009BSE close	44.10	−30.4%	66.55	66.55	43.50	1,57,242
Sep 2009BSE close	63.40	+24.2%	50.00	63.40	47.70	1,06,437
Aug 2009BSE close	51.05	+7.7%	45.50	51.80	42.95	85,180
Jul 2009BSE close	47.40	−25.8%	60.80	73.90	42.50	1,94,612
Jun 2009BSE close	63.85	+18.5%	56.55	72.05	50.20	5,52,606
May 2009BSE close	53.90	+80.0%	30.55	53.90	26.50	3,50,857
Apr 2009BSE close	29.95	+7.9%	29.10	36.85	27.20	6,45,328
Mar 2009BSE close	27.75	+14.9%	25.35	27.75	20.70	1,75,147
Feb 2009BSE close	24.15	−28.3%	32.05	36.50	21.90	3,49,497
Jan 2009BSE close	33.70	+59.7%	22.15	45.60	22.15	5,31,855
Dec 2008BSE close	21.10	+6.8%	20.70	21.10	12.65	7,47,049
Nov 2008BSE close	19.75	−30.2%	29.70	30.00	18.75	1,50,639
Oct 2008BSE close	28.30	−47.6%	53.50	53.50	26.20	1,97,584
Sep 2008BSE close	54.05	−48.4%	106.00	107.95	53.25	87,604
Aug 2008BSE close	104.65	−0.3%	106.00	117.70	101.00	1,32,925
Jul 2008BSE close	105.00	−34.6%	160.60	160.60	104.00	1,66,020
Jun 2008BSE close	160.60	−41.2%	260.25	284.90	160.60	1,09,578
May 2008BSE close	273.15	−4.8%	279.50	335.35	265.50	55,128
Apr 2008BSE close	286.95	+1.2%	280.00	296.20	202.50	1,45,434
Mar 2008BSE close	283.65	−42.6%	480.00	493.00	272.35	2,03,401
Feb 2008BSE close	494.35	−23.2%	669.00	674.95	433.10	2,57,672
Jan 2008BSE close	643.50	−0.6%	642.25	926.35	609.70	4,27,448
Dec 2007BSE close	647.35	−1.9%	642.25	680.00	625.50	92,235
Nov 2007BSE close	660.00	+50.3%	445.00	718.40	415.50	4,28,700
Oct 2007BSE close	439.05	+12.3%	405.00	445.00	338.90	8,21,403
Sep 2007BSE close	391.00	+6.9%	380.00	434.45	367.00	2,89,433
Aug 2007BSE close	365.85	+60.3%	239.65	368.50	216.85	4,15,632
Jul 2007BSE close	228.25	+107.4%	108.00	228.25	107.85	3,52,602
Jun 2007BSE close	110.05	+7.9%	101.95	127.25	101.95	1,52,949
May 2007BSE close	101.95	+24.9%	83.25	102.40	80.05	1,27,443
Apr 2007BSE close	81.65	+42.7%	58.00	81.65	58.00	1,19,381
Mar 2007BSE close	57.20	+31.5%	42.65	57.35	42.15	44,361
Feb 2007BSE close	43.50	+11.8%	38.90	44.50	38.70	29,089
Jan 2007BSE close	38.90	–	44.20	44.25	38.15	22,664

₹ 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
26 Oct 2026	51.20	51.20	48.51	48.68	50.81	121
23 Oct 2026	49.10	51.00	48.50	48.79	48.79	3,705
22 Oct 2026	53.39	53.39	48.51	51.00	50.66	396
21 Oct 2026	53.55	53.55	50.88	50.88	50.99	4,081
19 Oct 2026	55.58	55.58	51.00	53.55	51.67	5,994
16 Oct 2026	51.70	53.35	48.43	53.10	51.58	1,452
15 Oct 2026	53.54	53.54	50.87	50.87	51.04	15,035
14 Oct 2026	53.54	57.60	53.54	53.54	53.57	12,477
13 Oct 2026	53.80	57.00	53.65	56.35	53.68	12,350
12 Oct 2026	59.32	59.32	53.68	56.47	53.93	28,558
9 Oct 2026	59.47	59.47	56.50	56.50	56.50	23,209
8 Oct 2026	62.60	62.60	59.47	59.47	59.48	28,618
7 Oct 2026	67.21	67.21	62.60	62.60	62.60	15,367
6 Oct 2026	66.00	66.00	65.89	65.89	65.92	1,195
5 Oct 2026	70.00	70.00	69.35	69.35	69.35	11,338
1 Oct 2026	75.95	79.74	73.00	73.00	73.02	5,113
30 Sep 2026	75.95	80.80	75.95	75.95	80.76	711
29 Sep 2026	77.77	77.77	77.00	77.50	77.30	343
28 Sep 2026	77.10	77.10	77.00	77.00	77.00	2,698
25 Sep 2026	78.00	81.80	78.00	78.27	80.20	843
24 Sep 2026	81.69	81.69	78.57	78.57	79.09	6
22 Sep 2026	78.10	80.00	78.00	78.51	78.51	605

Prices in ₹ per share as traded, not adjusted.