Pradeep Metals share price history

NSE: PRADPMEBSE: 513532Auto ComponentsSmall Cap

Pradeep Metals Limited · Face value ₹10 · Listed Apr 1994

₹620.05₹27.65 (4.27%)BSE ₹618.80

Share price at the NSE close on 30 Oct 2026. Previous close ₹647.70.

30 Oct: open ₹659.75, high ₹659.75, low ₹617.65

52-week range of BSE trades to 30 Oct 2026

₹220.00Low, 5 Dec 2025₹727.15High, 14 Oct 2026

Market cap: ₹1,071 Cr1,732nd largest listed
P/E: Earlier quarters restated in the year
P/B: 6.52
Dividend yield: 0.40%
ROCE: 19.8%
Debt to equity: 0.46
Volume, NSE: 20,17463.5% delivered

Pradeep Metals share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Pradeep Metals' share price is on record from 2 Jan 2007, when it closed at ₹16.00, to 30 Oct 2026. Its highest close was ₹702.15 on 14 Oct 2026 and its lowest ₹5.44 on 5 Feb 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	620.05	+113.9%	702.15	253.05	290.20	725.45	250.00	44,72,261
2025BSE close	289.90	+11.2%	356.20	211.30	262.00	359.50	205.00	24,28,621
2024BSE close	260.70	+27.1%	315.85	200.10	207.55	322.00	195.80	32,99,315
2023BSE close	205.15	+50.8%	220.65	138.70	137.50	228.00	133.75	36,92,216
2022BSE close	136.00	+10.9%	165.85	78.30	120.05	175.00	75.25	23,02,582
2021BSE close	122.60	+97.6%	133.55	35.30	61.25	138.00	30.60	52,80,333
2020BSE close	62.05	+46.9%	62.05	30.00	41.20	64.95	25.70	12,15,158
2019BSE close	42.25	−49.6%	89.00	38.05	86.05	90.00	36.25	3,48,697
2018BSE close	83.85	−8.8%	108.45	69.20	91.95	114.40	59.00	11,39,660
2017BSE close	91.95	+49.1%	101.00	58.70	58.10	104.90	57.00	24,38,736
2016BSE close	61.65	−8.6%	69.35	41.00	69.90	70.00	39.00	9,87,155
2015BSE close	67.45	+28.2%	84.70	40.90	52.00	88.30	40.00	17,23,618
2014BSE close	52.60	+185.1%	71.20	16.90	17.55	72.90	16.10	25,49,890
2013BSE close	18.45	−23.3%	26.30	11.60	23.90	28.75	11.60	9,85,618
2012BSE close	24.05	+47.5%	26.50	13.55	17.85	27.15	13.40	7,33,604
2011BSE close	16.30	−20.1%	24.00	15.25	21.30	24.70	14.10	17,07,051
2010BSE close	20.40	+70.1%	27.90	12.00	12.00	29.85	11.64	95,21,288
2009BSE close	11.99	+85.6%	12.49	5.44	6.15	13.00	5.42	6,21,581
2008BSE close	6.46	−70.5%	22.95	5.96	22.95	24.05	5.37	10,71,607
2007BSE close	21.90	–	23.11	12.06	16.25	25.42	11.25	42,26,296

₹ 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	620.05	+34.7%	460.45	725.45	441.30	14,88,509
Sep 2026	460.35	−7.1%	486.00	523.75	440.00	2,04,136
Aug 2026	495.30	−3.2%	518.10	543.90	480.10	1,29,261
Jul 2026	511.55	−7.6%	550.95	577.45	481.10	1,89,713
Jun 2026	553.70	+24.8%	452.30	596.00	420.55	10,51,313
May 2026	443.55	+19.7%	370.40	447.00	366.05	4,09,789
Apr 2026BSE close	370.40	+1.3%	360.25	404.95	340.00	2,19,878
Mar 2026BSE close	365.60	+11.5%	320.00	399.00	314.00	2,90,915
Feb 2026BSE close	327.95	+14.8%	294.00	356.00	265.70	3,28,757
Jan 2026BSE close	285.55	−1.5%	290.20	304.50	250.00	1,59,990
Dec 2025BSE close	289.90	+21.8%	237.20	297.00	220.00	2,26,212
Nov 2025BSE close	238.05	+5.8%	221.20	262.75	221.20	2,21,345
Oct 2025BSE close	224.95	+4.9%	219.00	230.00	206.00	1,16,433
Sep 2025BSE close	214.35	−8.8%	239.70	240.20	205.00	2,21,027
Aug 2025BSE close	235.10	−26.0%	325.00	327.55	222.30	2,88,885
Jul 2025BSE close	317.85	+10.3%	293.00	359.50	279.00	4,36,178
Jun 2025BSE close	288.10	+12.0%	255.80	290.00	246.30	2,22,964
May 2025BSE close	257.15	+14.8%	221.60	272.40	218.80	1,31,598
Apr 2025BSE close	224.00	−4.9%	236.60	254.80	214.90	1,05,430
Mar 2025BSE close	235.45	+4.6%	223.45	242.90	212.05	1,24,236
Feb 2025BSE close	225.00	−15.6%	267.50	291.20	206.00	1,77,048
Jan 2025BSE close	266.70	+2.3%	262.00	294.00	246.10	1,57,265
Dec 2024BSE close	260.70	−7.4%	292.90	293.60	255.65	1,60,039
Nov 2024BSE close	281.45	+1.2%	287.00	295.00	242.20	1,94,152
Oct 2024BSE close	278.15	−3.3%	290.00	322.00	266.40	1,73,084
Sep 2024BSE close	287.50	−2.2%	297.55	321.00	282.00	1,88,668
Aug 2024BSE close	293.95	+12.6%	266.30	310.45	221.35	3,82,385
Jul 2024BSE close	260.95	+9.2%	243.60	271.45	232.00	3,49,499
Jun 2024BSE close	238.90	+3.6%	232.95	256.40	220.00	2,46,326
May 2024BSE close	230.65	−10.8%	263.85	274.90	222.20	1,59,759
Apr 2024BSE close	258.45	+20.2%	221.40	284.00	212.95	3,99,604
Mar 2024BSE close	214.95	−14.1%	252.50	261.80	195.80	1,24,960
Feb 2024BSE close	250.30	+13.1%	221.40	273.45	204.00	5,80,523
Jan 2024BSE close	221.40	+7.9%	207.55	235.65	197.05	3,40,316
Dec 2023BSE close	205.15	+19.2%	175.40	228.00	170.35	5,29,004
Nov 2023BSE close	172.10	+18.0%	146.00	179.00	145.20	2,34,825
Oct 2023BSE close	145.90	−6.4%	156.40	156.40	137.20	3,01,129
Sep 2023BSE close	155.80	−4.8%	164.80	168.35	149.00	2,65,342
Aug 2023BSE close	163.70	−1.6%	164.05	185.35	157.85	4,82,523
Jul 2023BSE close	166.30	+2.6%	164.00	177.95	153.00	2,17,061
Jun 2023BSE close	162.05	+9.4%	150.00	167.70	147.00	1,62,731
May 2023BSE close	148.10	−18.6%	184.90	195.00	137.10	5,06,948
Apr 2023BSE close	182.05	+5.3%	173.70	194.40	170.00	1,10,265
Mar 2023BSE close	172.85	+3.8%	161.30	179.85	158.00	1,50,039
Feb 2023BSE close	166.50	−9.9%	188.80	209.00	156.00	3,47,902
Jan 2023BSE close	184.85	+35.9%	137.50	194.00	133.75	3,84,447
Dec 2022BSE close	136.00	−9.4%	145.70	175.00	126.00	3,04,258
Nov 2022BSE close	150.15	+23.3%	122.00	166.00	118.50	4,78,506
Oct 2022BSE close	121.80	+6.1%	114.85	129.00	105.65	1,05,366
Sep 2022BSE close	114.85	−2.0%	116.95	132.00	108.00	1,70,766
Aug 2022BSE close	117.20	+3.2%	118.50	127.00	102.00	1,26,655
Jul 2022BSE close	113.55	+32.6%	86.25	121.00	81.10	1,42,986
Jun 2022BSE close	85.65	−12.3%	99.60	99.60	75.25	70,436
May 2022BSE close	97.65	−5.9%	105.85	110.00	78.20	1,88,963
Apr 2022BSE close	103.75	+14.5%	93.95	108.75	88.50	1,41,603
Mar 2022BSE close	90.65	+7.3%	82.05	95.80	75.95	1,06,937
Feb 2022BSE close	84.45	−29.3%	123.90	125.00	80.00	1,59,145
Jan 2022BSE close	119.40	−2.6%	120.05	139.50	113.60	3,06,961
Dec 2021BSE close	122.60	+31.2%	94.00	138.00	85.00	5,08,279
Nov 2021BSE close	93.45	+20.6%	79.65	96.70	76.45	3,07,490
Oct 2021BSE close	77.50	−6.2%	82.85	84.80	75.20	2,05,904
Sep 2021BSE close	82.65	+0.1%	83.90	86.60	75.00	3,80,353
Aug 2021BSE close	82.55	+16.4%	74.90	84.95	62.30	8,12,444
Jul 2021BSE close	70.90	+26.0%	57.75	73.00	53.50	6,59,470
Jun 2021BSE close	56.25	+12.3%	50.90	60.00	40.00	5,90,503
May 2021BSE close	50.10	+30.1%	38.40	52.90	38.40	4,49,722
Apr 2021BSE close	38.50	+8.5%	36.65	40.20	35.10	1,64,456
Mar 2021BSE close	35.50	−27.3%	48.50	53.80	30.60	8,27,852
Feb 2021BSE close	48.80	−13.3%	56.00	59.80	46.00	1,03,849
Jan 2021BSE close	56.30	−9.3%	61.25	68.45	54.00	2,70,011
Dec 2020BSE close	62.05	+56.7%	38.00	64.95	37.05	6,10,438
Nov 2020BSE close	39.60	+17.3%	34.00	43.65	33.00	39,529
Oct 2020BSE close	33.75	−7.3%	35.25	38.25	32.60	30,268
Sep 2020BSE close	36.40	+4.4%	34.90	39.95	32.50	81,500
Aug 2020BSE close	34.85	+5.3%	32.05	50.10	30.00	1,85,914
Jul 2020BSE close	33.10	−10.5%	38.00	42.10	27.40	25,838
Jun 2020BSE close	37.00	+14.7%	32.00	45.80	32.00	30,960
May 2020BSE close	32.25	−2.9%	31.35	34.90	30.00	9,450
Apr 2020BSE close	33.20	−17.6%	43.45	47.00	31.10	1,03,968
Mar 2020BSE close	40.30	−17.7%	44.00	52.00	25.70	31,388
Feb 2020BSE close	48.95	−5.1%	48.15	56.90	45.00	15,859
Jan 2020BSE close	51.60	+22.1%	41.20	55.00	41.20	50,046
Dec 2019BSE close	42.25	+11.0%	39.00	45.70	36.25	15,722
Nov 2019BSE close	38.05	−12.8%	45.00	49.80	37.00	19,398
Oct 2019BSE close	43.65	−6.5%	48.95	48.95	38.00	13,870
Sep 2019BSE close	46.70	−16.6%	53.55	57.95	45.55	36,222
Aug 2019BSE close	56.00	−2.2%	58.00	61.65	50.20	32,775
Jul 2019BSE close	57.25	−6.1%	59.00	64.00	51.50	3,288
Jun 2019BSE close	61.00	−8.1%	63.50	66.50	55.75	7,144
May 2019BSE close	66.40	+5.4%	65.50	69.65	57.45	19,086
Apr 2019BSE close	63.00	−9.9%	67.25	70.90	62.10	21,151
Mar 2019BSE close	69.90	+5.9%	68.85	81.00	66.20	1,07,557
Feb 2019BSE close	66.00	−11.4%	70.60	75.70	65.05	18,891
Jan 2019BSE close	74.50	−11.2%	86.05	90.00	70.55	53,593
Dec 2018BSE close	83.85	+11.1%	77.10	86.00	73.05	27,104
Nov 2018BSE close	75.50	+1.5%	78.80	84.95	59.00	74,583
Oct 2018BSE close	74.40	+6.1%	70.15	80.00	67.45	26,465
Sep 2018BSE close	70.10	−6.8%	76.75	84.40	67.00	61,527
Aug 2018BSE close	75.20	−3.0%	80.00	90.00	72.70	36,067
Jul 2018BSE close	77.50	−0.8%	76.05	85.00	71.80	38,570
Jun 2018BSE close	78.10	−14.0%	89.50	96.00	73.10	39,057
May 2018BSE close	90.80	−11.2%	101.85	104.40	85.45	58,371
Apr 2018BSE close	102.20	+11.5%	92.00	107.00	91.40	42,259
Mar 2018BSE close	91.70	−8.3%	102.00	110.00	86.60	1,54,670
Feb 2018BSE close	100.05	+6.9%	97.75	112.80	83.00	2,63,651
Jan 2018BSE close	93.55	+1.7%	91.95	114.40	89.20	3,17,336
Dec 2017BSE close	91.95	−7.0%	97.45	100.60	88.05	1,15,752
Nov 2017BSE close	98.85	+47.5%	68.85	104.90	66.85	7,95,361
Oct 2017BSE close	67.00	+4.7%	63.35	76.90	61.50	3,96,302
Sep 2017BSE close	64.00	−7.8%	66.45	73.00	57.00	3,18,778
Aug 2017BSE close	69.45	+10.8%	62.25	78.00	61.00	1,24,583
Jul 2017BSE close	62.70	−5.1%	68.90	75.35	61.05	36,756
Jun 2017BSE close	66.05	−5.6%	70.00	74.75	63.25	51,220
May 2017BSE close	70.00	0.0%	68.50	76.50	65.00	1,12,905
Apr 2017BSE close	70.00	+6.1%	63.40	84.95	63.40	1,57,348
Mar 2017BSE close	66.00	+7.6%	59.05	69.90	58.35	1,28,279
Feb 2017BSE close	61.35	−0.7%	64.50	70.00	58.50	35,848
Jan 2017BSE close	61.80	+0.2%	58.10	73.25	57.50	1,65,604
Dec 2016BSE close	61.65	+25.8%	46.05	62.80	43.30	1,89,818
Nov 2016BSE close	49.00	−1.2%	51.90	55.50	43.20	80,831
Oct 2016BSE close	49.60	+15.6%	43.75	55.50	41.80	76,206
Sep 2016BSE close	42.90	−1.6%	42.05	47.20	39.00	40,105
Aug 2016BSE close	43.60	−5.2%	42.90	47.50	39.70	63,871
Jul 2016BSE close	46.00	+4.4%	46.00	53.40	42.25	31,829
Jun 2016BSE close	44.05	+2.6%	43.00	49.00	39.05	34,494
May 2016BSE close	42.95	−18.1%	51.95	56.50	39.90	38,208
Apr 2016BSE close	52.45	+7.0%	49.00	52.95	48.00	61,302
Mar 2016BSE close	49.00	−1.7%	49.00	66.70	43.50	2,25,137
Feb 2016BSE close	49.85	−9.4%	54.55	58.00	41.65	1,00,203
Jan 2016BSE close	55.00	−18.5%	69.90	70.00	49.05	45,151
Dec 2015BSE close	67.45	−8.7%	73.75	73.75	60.10	79,174
Nov 2015BSE close	73.90	−1.5%	78.45	88.30	68.25	1,22,169
Oct 2015BSE close	75.00	+9.1%	71.30	85.40	68.00	1,66,013
Sep 2015BSE close	68.75	+21.5%	56.25	76.75	55.00	2,96,586
Aug 2015BSE close	56.60	−4.0%	59.25	62.45	47.15	2,79,903
Jul 2015BSE close	58.95	+39.0%	42.50	65.00	42.00	2,60,448
Jun 2015BSE close	42.40	−5.1%	44.00	46.00	40.00	91,927
May 2015BSE close	44.70	−12.0%	51.50	56.45	42.05	37,091
Apr 2015BSE close	50.80	+7.7%	46.00	61.00	44.05	1,04,493
Mar 2015BSE close	47.15	−3.8%	51.00	53.95	42.50	1,11,251
Feb 2015BSE close	49.00	−8.8%	54.00	58.85	47.50	67,217
Jan 2015BSE close	53.70	+2.1%	52.00	57.00	49.35	1,07,346
Dec 2014BSE close	52.60	−26.1%	70.00	71.50	46.60	2,08,008
Nov 2014BSE close	71.20	+66.0%	42.25	72.90	42.25	3,79,315
Oct 2014BSE close	42.90	−10.6%	51.80	57.00	40.05	73,505
Sep 2014BSE close	48.00	+20.2%	38.55	54.80	38.55	2,26,835
Aug 2014BSE close	39.95	−3.6%	40.50	42.65	36.55	1,94,574
Jul 2014BSE close	41.45	+3.0%	41.75	49.90	34.50	3,28,141
Jun 2014BSE close	40.25	+66.7%	25.00	45.00	25.00	4,40,882
May 2014BSE close	24.15	+20.8%	20.00	28.00	17.45	2,21,321
Apr 2014BSE close	20.00	0.0%	20.00	21.90	19.30	16,947
Mar 2014BSE close	20.00	+7.0%	18.30	21.95	18.05	3,13,843
Feb 2014BSE close	18.70	+10.7%	16.10	19.50	16.10	98,430
Jan 2014BSE close	16.90	−8.4%	17.55	22.40	16.60	48,089
Dec 2013BSE close	18.45	+14.2%	16.00	18.75	14.75	26,018
Nov 2013BSE close	16.15	−4.7%	16.15	16.15	14.35	15,128
Oct 2013BSE close	16.95	+18.1%	13.65	17.00	13.65	7,581
Sep 2013BSE close	14.35	+12.3%	13.30	14.94	12.29	1,04,502
Aug 2013BSE close	12.78	−14.8%	13.40	13.65	11.60	82,641
Jul 2013BSE close	15.00	−3.8%	16.25	17.45	13.75	4,519
Jun 2013BSE close	15.60	−4.6%	16.35	16.80	14.10	14,122
May 2013BSE close	16.35	−6.8%	17.50	19.70	15.50	22,213
Apr 2013BSE close	17.55	+3.2%	17.00	20.90	16.40	12,407
Mar 2013BSE close	17.00	−15.0%	22.00	22.00	16.25	2,56,888
Feb 2013BSE close	20.00	−7.8%	22.85	22.85	20.00	2,22,413
Jan 2013BSE close	21.70	−9.8%	23.90	28.75	21.60	2,17,186
Dec 2012BSE close	24.05	+0.6%	23.55	27.15	23.25	2,43,659
Nov 2012BSE close	23.90	+16.6%	20.95	24.00	20.40	67,856
Oct 2012BSE close	20.50	+2.8%	20.25	21.15	18.20	83,269
Sep 2012BSE close	19.95	+22.4%	16.85	21.35	16.00	54,417
Aug 2012BSE close	16.30	+5.2%	15.50	19.10	15.10	50,744
Jul 2012BSE close	15.50	−10.4%	16.55	17.90	13.65	35,581
Jun 2012BSE close	17.30	−4.7%	17.50	18.75	16.50	15,656
May 2012BSE close	18.15	+19.4%	15.20	18.20	13.85	83,003
Apr 2012BSE close	15.20	+2.0%	14.95	16.48	14.35	13,044
Mar 2012BSE close	14.90	−11.0%	16.10	17.25	13.40	31,328
Feb 2012BSE close	16.75	−1.2%	17.65	18.40	15.35	36,579
Jan 2012BSE close	16.95	+4.0%	17.85	17.90	15.65	18,468
Dec 2011BSE close	16.30	−6.9%	18.45	18.50	15.00	14,139
Nov 2011BSE close	17.50	−2.8%	18.25	19.55	14.10	38,952
Oct 2011BSE close	18.00	−5.3%	18.10	20.80	16.30	23,956
Sep 2011BSE close	19.00	−9.5%	22.30	22.30	18.30	30,134
Aug 2011BSE close	21.00	−8.1%	24.15	24.25	19.00	66,434
Jul 2011BSE close	22.85	+8.3%	20.70	24.50	20.70	95,532
Jun 2011BSE close	21.10	+5.5%	20.05	23.50	19.00	1,70,350
May 2011BSE close	20.00	+4.7%	19.00	22.35	17.40	68,965
Apr 2011BSE close	19.10	+7.3%	18.40	21.90	18.25	83,350
Mar 2011BSE close	17.80	−2.2%	18.20	24.20	17.20	6,32,552
Feb 2011BSE close	18.20	−9.0%	20.85	22.10	17.05	97,297
Jan 2011BSE close	20.00	−2.0%	21.30	24.70	20.00	3,85,390
Dec 2010BSE close	20.40	−0.2%	20.20	23.50	16.75	3,13,203
Nov 2010BSE close	20.45	+16.9%	17.90	29.85	16.50	42,06,693
Oct 2010BSE close	17.50	+14.8%	15.15	18.70	14.10	2,52,884
Sep 2010BSE close	15.25	+8.9%	14.05	18.20	13.80	1,76,603
Aug 2010BSE close	14.00	−10.0%	14.45	16.20	13.40	66,121
Jul 2010BSE close	15.55	−0.6%	15.00	16.85	13.70	75,066
Jun 2010BSE close	15.65	−5.2%	15.85	16.65	14.25	49,941
May 2010BSE close	16.50	+5.0%	15.20	18.55	15.20	2,92,513
Apr 2010BSE close	15.71	+6.5%	14.90	16.50	13.76	1,20,321
Mar 2010BSE close	14.75	+7.9%	13.94	14.80	12.47	1,17,250
Feb 2010BSE close	13.67	−2.4%	14.64	17.34	12.90	30,76,775
Jan 2010BSE close	14.00	+16.8%	12.00	20.90	11.64	7,73,918
Dec 2009BSE close	11.99	+9.0%	11.69	12.75	10.16	75,846
Nov 2009BSE close	11.00	+6.5%	10.01	12.05	9.21	69,606
Oct 2009BSE close	10.33	−12.5%	11.80	12.75	10.00	62,163
Sep 2009BSE close	11.80	+3.3%	10.71	13.00	10.52	78,495
Aug 2009BSE close	11.42	+26.5%	9.74	12.00	9.46	73,685
Jul 2009BSE close	9.03	−10.5%	9.59	10.51	6.67	41,876
Jun 2009BSE close	10.09	−6.1%	11.27	12.50	8.58	75,652
May 2009BSE close	10.74	+24.2%	8.25	10.74	7.17	48,114
Apr 2009BSE close	8.65	+36.0%	6.64	8.78	6.26	30,418
Mar 2009BSE close	6.36	−8.0%	7.25	7.59	6.00	38,801
Feb 2009BSE close	6.91	+21.2%	5.45	6.95	5.42	15,386
Jan 2009BSE close	5.70	−11.8%	6.15	7.56	5.70	11,539
Dec 2008BSE close	6.46	−21.9%	7.86	8.19	6.46	27,542
Nov 2008BSE close	8.27	+31.3%	6.61	8.27	6.30	19,765
Oct 2008BSE close	6.30	−35.7%	9.12	10.25	5.37	41,247
Sep 2008BSE close	9.80	−3.4%	10.05	11.13	8.81	29,761
Aug 2008BSE close	10.14	+1.3%	11.70	11.90	9.62	61,622
Jul 2008BSE close	10.01	+3.1%	9.53	11.80	9.00	31,599
Jun 2008BSE close	9.71	−18.6%	12.98	13.84	9.55	31,605
May 2008BSE close	11.93	−17.5%	14.45	14.50	11.86	67,297
Apr 2008BSE close	14.46	+30.3%	11.60	15.83	10.95	79,652
Mar 2008BSE close	11.10	−23.4%	14.05	15.20	9.00	2,03,885
Feb 2008BSE close	14.50	−5.8%	16.00	17.30	14.00	74,600
Jan 2008BSE close	15.40	−29.7%	22.95	24.05	15.40	4,03,032
Dec 2007BSE close	21.90	+28.0%	17.75	22.75	17.15	3,76,839
Nov 2007BSE close	17.11	+33.7%	12.30	25.42	11.85	11,93,861
Oct 2007BSE close	12.80	−13.0%	14.25	14.99	11.25	1,60,177
Sep 2007BSE close	14.72	+12.7%	13.10	16.70	13.00	2,19,483
Aug 2007BSE close	13.06	+7.3%	12.39	15.80	12.11	1,36,208
Jul 2007BSE close	12.17	−12.1%	13.50	14.35	12.05	97,684
Jun 2007BSE close	13.85	−3.1%	14.35	14.40	12.51	82,119
May 2007BSE close	14.30	−7.1%	17.25	17.25	13.25	1,12,065
Apr 2007BSE close	15.40	−2.9%	15.80	17.50	13.75	93,537
Mar 2007BSE close	15.86	+14.9%	13.80	19.50	11.85	6,39,986
Feb 2007BSE close	13.80	−20.2%	17.40	18.70	12.40	1,29,915
Jan 2007BSE close	17.30	–	16.25	21.10	15.45	9,84,422

₹ 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
30 Oct 2026	659.75	659.75	617.65	620.05	630.83	20,174	63.5%
29 Oct 2026	637.50	654.95	613.50	647.70	646.55	16,220	49.1%
28 Oct 2026	653.95	657.00	624.70	637.50	637.77	15,949	62.7%
27 Oct 2026	597.00	639.50	597.00	635.05	627.59	26,012	60.6%
26 Oct 2026	584.00	627.65	574.20	605.70	604.21	22,852	51.7%
23 Oct 2026	564.95	598.00	531.05	583.35	566.13	46,324	40.1%
22 Oct 2026	572.45	609.25	557.10	564.05	581.13	55,076	51.2%
21 Oct 2026	621.00	652.45	568.30	571.90	605.32	98,950	34.2%
19 Oct 2026	679.00	679.00	612.00	631.40	643.60	41,965	47.0%
16 Oct 2026	697.00	713.95	660.90	679.95	691.53	33,647	51.2%
15 Oct 2026	707.50	711.80	680.10	689.35	696.02	45,764	60.9%
14 Oct 2026	673.00	725.45	673.00	702.15	708.28	95,061	53.5%
13 Oct 2026	650.00	690.00	616.10	672.00	655.78	61,811	54.5%
12 Oct 2026	645.15	680.00	610.00	643.40	653.82	97,032	48.2%
9 Oct 2026	598.75	645.00	587.80	635.35	631.15	1,15,635	39.7%
8 Oct 2026	609.05	621.00	579.95	587.75	601.50	53,637	54.4%
7 Oct 2026	572.20	653.10	572.20	620.90	628.29	5,14,852	25.4%
6 Oct 2026	475.00	556.95	475.00	544.25	531.01	1,04,979	52.8%
5 Oct 2026	465.00	479.00	450.05	470.65	464.68	8,630	78.4%
1 Oct 2026	460.45	465.00	441.30	449.25	451.34	13,939	–
30 Sep 2026	473.00	483.70	460.00	460.35	466.04	13,662	–
29 Sep 2026	489.50	489.50	470.05	473.75	479.99	2,766	–

Prices in ₹ per share as traded, not adjusted.