RACL Geartech share price history

NSE: RACLGEARBSE: 520073Auto ComponentsSmall Cap

RACL Geartech Limited · Face value ₹10 · Listed May 1989 on BSE, Nov 2024 on NSE

₹1,381.80₹1.20 (0.09%)BSE ₹1,374.30

Share price at the NSE close on 28 Oct 2026. Previous close ₹1,383.00.

28 Oct: open ₹1,375.00, high ₹1,399.00, low ₹1,359.90

52-week range of traded prices to 28 Oct 2026

₹921.80Low, 27 Jan 2026₹1,927.70High, 17 Sep 2026

Market cap: ₹1,629 Cr1,289th largest listed
P/E: 32.85
P/B: 4.62
Dividend yield: 0.11%
ROE: 17.1%
ROCE: 14.3%
Debt to equity: 0.64
Volume, NSE: 8,41753.3% delivered

RACL Geartech share price by year, month and day

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

RACL Geartech's share price is on record from 2 Jan 2007, when it closed at ₹29.30, to 28 Oct 2026. Its highest close was ₹1,852.40 on 16 Sep 2026 and its lowest ₹6.90 on 30 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 far	1,381.80	+22.1%	1,852.40	958.80	1,121.00	1,927.70	921.80	1,55,05,457
2025	1,131.60	+29.3%	1,262.00	667.35	874.95	1,347.80	658.05	1,03,76,714
2024BSE close	875.15	−24.8%	1,323.05	797.10	1,194.00	1,350.00	769.90	28,93,442
2023BSE close	1,164.20	+56.2%	1,498.15	689.45	749.40	1,525.00	675.00	17,56,445
2022BSE close	745.10	+14.7%	755.75	467.45	668.00	811.00	444.40	21,59,676
2021BSE close	649.35	+324.1%	666.95	157.65	155.00	699.00	153.10	54,66,051
2020BSE close	153.10	+33.7%	153.90	51.85	115.80	163.00	49.10	61,33,889
2019BSE close	114.55	+91.7%	114.55	55.75	58.40	118.00	52.00	32,67,694
2018BSE close	59.75	−23.6%	82.75	49.80	79.85	85.50	46.00	34,43,252
2017BSE close	78.20	+146.7%	81.85	31.55	33.90	88.50	31.50	86,32,778
2016BSE close	31.70	−23.4%	44.85	26.45	42.20	47.00	25.05	13,50,813
2015BSE close	41.40	+97.1%	42.85	18.50	21.60	45.00	17.50	24,42,227
2014BSE close	21.00	+100.6%	22.85	8.11	10.95	24.60	8.11	7,73,047
2013BSE close	10.47	−33.2%	20.00	9.51	16.45	20.00	9.51	1,30,181
2012BSE close	15.67	+12.7%	17.60	9.32	14.58	18.00	9.00	2,85,851
2011BSE close	13.90	−25.3%	19.25	12.10	17.70	22.15	11.90	6,86,278
2010BSE close	18.60	+7.5%	24.95	15.05	17.75	27.90	14.80	17,62,621
2009BSE close	17.31	+55.9%	17.31	6.90	11.50	18.50	6.89	7,24,205
2008BSE close	11.10	−66.3%	42.70	10.00	33.75	45.50	9.00	23,38,853
2007BSE close	32.90	–	33.10	19.25	29.25	34.75	19.00	21,15,330

₹ 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	1,381.80	−13.4%	1,587.90	1,618.00	1,296.00	5,42,087
Sep 2026	1,594.80	+3.8%	1,544.00	1,927.70	1,485.00	24,72,297
Aug 2026	1,535.80	+21.7%	1,260.00	1,574.80	1,260.00	12,79,638
Jul 2026	1,262.30	−10.0%	1,411.90	1,446.90	1,232.50	5,88,137
Jun 2026	1,403.20	+6.2%	1,320.90	1,465.00	1,201.00	5,60,230
May 2026	1,320.90	+3.8%	1,273.00	1,474.20	1,201.20	7,80,171
Apr 2026	1,273.00	+5.6%	1,255.00	1,441.90	1,181.80	5,17,020
Mar 2026	1,205.50	−14.0%	1,365.20	1,495.00	1,144.00	8,63,507
Feb 2026	1,401.20	+38.4%	1,000.00	1,691.90	965.10	53,85,877
Jan 2026	1,012.40	−10.5%	1,121.00	1,190.00	921.80	25,16,493
Dec 2025	1,131.60	+6.5%	1,060.00	1,226.80	1,000.00	6,70,962
Nov 2025	1,062.30	−7.6%	1,143.70	1,182.00	968.00	5,46,385
Oct 2025	1,149.70	+7.4%	1,071.00	1,347.80	1,050.10	31,33,698
Sep 2025	1,070.15	+19.1%	898.85	1,196.50	887.00	27,19,240
Aug 2025	898.75	−3.3%	938.75	1,040.00	805.00	8,43,449
Jul 2025	929.45	+3.3%	913.65	1,032.90	890.00	4,58,172
Jun 2025	900.15	−4.7%	944.60	1,009.95	885.55	1,76,239
May 2025	944.80	+19.1%	781.10	1,120.00	760.00	10,25,791
Apr 2025	793.00	+5.7%	731.25	858.45	703.80	2,34,749
Mar 2025	750.00	+3.2%	737.00	814.95	658.05	2,82,632
Feb 2025	727.05	−14.8%	824.05	852.95	684.00	1,42,131
Jan 2025	853.00	−2.5%	874.95	875.25	715.10	1,43,266
Dec 2024	875.15	−5.1%	937.25	973.95	831.60	1,55,008
Nov 2024BSE close	922.05	−0.3%	927.00	999.00	769.90	2,41,902
Oct 2024BSE close	925.15	−7.9%	1,024.85	1,061.00	869.70	3,25,276
Sep 2024BSE close	1,004.40	+1.6%	1,010.00	1,065.30	936.05	3,00,519
Aug 2024BSE close	988.55	−13.3%	1,140.00	1,172.25	975.00	3,29,553
Jul 2024BSE close	1,140.00	−1.0%	1,173.80	1,234.00	1,100.00	2,55,164
Jun 2024BSE close	1,151.25	+9.0%	1,065.00	1,205.00	1,011.00	2,41,455
May 2024BSE close	1,056.00	−19.9%	1,319.95	1,350.00	1,050.00	2,83,579
Apr 2024BSE close	1,318.70	+11.6%	1,190.00	1,350.00	1,175.00	1,65,881
Mar 2024BSE close	1,181.85	+4.4%	1,144.00	1,294.50	1,111.00	1,67,747
Feb 2024BSE close	1,132.00	−4.5%	1,200.00	1,219.00	1,061.05	2,42,522
Jan 2024BSE close	1,184.95	+1.8%	1,194.00	1,282.10	1,119.95	1,84,836
Dec 2023BSE close	1,164.20	−1.9%	1,182.00	1,296.00	1,110.00	1,89,369
Nov 2023BSE close	1,186.35	−8.2%	1,309.95	1,525.00	1,145.00	2,64,604
Oct 2023BSE close	1,292.85	+14.5%	1,140.60	1,461.00	1,086.00	1,40,482
Sep 2023BSE close	1,129.45	−13.0%	1,310.00	1,330.00	1,099.90	1,35,104
Aug 2023BSE close	1,298.70	−6.9%	1,415.00	1,470.00	1,183.90	1,68,176
Jul 2023BSE close	1,394.50	+15.3%	1,209.10	1,470.10	1,170.00	1,18,698
Jun 2023BSE close	1,209.10	+27.6%	965.00	1,259.65	935.65	1,51,934
May 2023BSE close	947.65	+0.1%	947.00	1,072.00	905.00	1,15,979
Apr 2023BSE close	946.65	+3.9%	939.40	984.70	857.00	78,779
Mar 2023BSE close	910.80	+7.1%	860.00	954.15	773.90	95,309
Feb 2023BSE close	850.20	+18.7%	720.00	944.00	675.00	2,34,753
Jan 2023BSE close	716.50	−3.8%	749.40	760.00	705.00	63,258
Dec 2022BSE close	745.10	+28.8%	577.30	811.00	569.75	2,45,966
Nov 2022BSE close	578.50	−8.7%	641.00	650.00	571.60	93,809
Oct 2022BSE close	633.65	+27.4%	491.00	652.35	475.10	1,36,690
Sep 2022BSE close	497.50	−12.9%	574.40	583.00	444.40	1,26,696
Aug 2022BSE close	571.40	+1.8%	585.00	610.00	540.00	98,779
Jul 2022BSE close	561.40	+4.5%	536.10	637.00	526.30	72,776
Jun 2022BSE close	537.45	+0.9%	540.00	589.40	499.00	90,606
May 2022BSE close	532.55	−18.9%	659.00	663.20	490.00	3,03,983
Apr 2022BSE close	656.40	+6.6%	628.00	730.00	576.75	1,51,116
Mar 2022BSE close	615.95	+16.2%	540.60	625.00	495.00	1,44,424
Feb 2022BSE close	530.00	−18.2%	630.00	645.00	520.00	3,15,819
Jan 2022BSE close	647.95	−0.2%	668.00	754.00	610.00	3,79,012
Dec 2021BSE close	649.35	+17.0%	554.95	699.00	531.25	3,31,527
Nov 2021BSE close	555.00	+5.2%	530.90	580.00	496.55	2,70,339
Oct 2021BSE close	527.65	+12.1%	469.70	569.80	455.00	3,40,932
Sep 2021BSE close	470.55	−7.2%	515.00	530.00	460.00	2,01,727
Aug 2021BSE close	507.10	−9.2%	577.90	585.00	419.90	5,87,878
Jul 2021BSE close	558.30	+59.1%	351.00	609.95	336.25	9,58,172
Jun 2021BSE close	350.95	+25.9%	288.00	360.00	255.25	6,59,318
May 2021BSE close	278.70	+12.6%	249.50	297.95	240.00	3,01,411
Apr 2021BSE close	247.55	+1.0%	245.00	270.00	216.00	2,91,745
Mar 2021BSE close	245.10	−9.7%	275.00	275.00	216.00	3,13,111
Feb 2021BSE close	271.35	+35.2%	195.00	279.00	194.00	4,83,727
Jan 2021BSE close	200.65	+31.1%	155.00	219.95	153.10	7,26,164
Dec 2020BSE close	153.10	+29.9%	121.90	163.00	115.20	7,64,484
Nov 2020BSE close	117.90	+9.0%	109.50	125.85	105.10	3,38,708
Oct 2020BSE close	108.20	−6.4%	116.50	129.50	105.20	2,92,231
Sep 2020BSE close	115.60	+14.2%	95.10	125.00	94.75	6,65,659
Aug 2020BSE close	101.20	+51.0%	67.00	117.00	65.80	8,73,635
Jul 2020BSE close	67.00	−14.4%	79.90	85.90	64.05	2,92,518
Jun 2020BSE close	78.30	+7.9%	73.50	89.50	68.55	5,65,455
May 2020BSE close	72.55	+23.0%	58.35	73.40	52.05	2,73,124
Apr 2020BSE close	59.00	+8.9%	54.20	63.90	50.00	3,70,069
Mar 2020BSE close	54.20	−40.2%	93.15	97.85	49.10	4,56,644
Feb 2020BSE close	90.60	−16.0%	108.95	135.95	87.00	8,62,908
Jan 2020BSE close	107.90	−5.8%	115.80	116.90	103.25	3,78,454
Dec 2019BSE close	114.55	+36.2%	84.50	118.00	78.10	8,48,545
Nov 2019BSE close	84.10	+14.3%	72.00	93.75	71.00	3,12,491
Oct 2019BSE close	73.55	+7.8%	66.35	76.00	60.35	1,34,733
Sep 2019BSE close	68.25	+8.9%	60.00	73.00	60.00	1,66,345
Aug 2019BSE close	62.70	+9.7%	56.65	67.40	53.00	1,43,324
Jul 2019BSE close	57.15	−23.7%	75.90	77.40	55.05	1,52,698
Jun 2019BSE close	74.90	−11.4%	86.20	87.50	68.80	1,96,070
May 2019BSE close	84.50	+20.8%	71.50	85.00	70.00	2,40,621
Apr 2019BSE close	69.95	+1.6%	70.00	83.90	69.00	3,30,006
Mar 2019BSE close	68.85	+9.3%	63.95	77.90	63.55	3,83,381
Feb 2019BSE close	63.00	+5.0%	62.00	67.90	52.00	2,01,211
Jan 2019BSE close	60.00	+0.4%	58.40	67.70	58.05	1,58,269
Dec 2018BSE close	59.75	−2.1%	59.50	62.55	54.50	92,150
Nov 2018BSE close	61.05	+17.7%	53.50	75.00	52.60	2,50,444
Oct 2018BSE close	51.85	−0.1%	50.80	57.90	46.00	1,64,339
Sep 2018BSE close	51.90	−27.7%	70.00	72.40	51.00	2,51,714
Aug 2018BSE close	71.80	+14.0%	63.00	72.50	60.00	2,71,867
Jul 2018BSE close	63.00	−1.3%	63.70	65.00	57.50	1,40,189
Jun 2018BSE close	63.80	−10.8%	71.95	74.20	60.10	2,94,746
May 2018BSE close	71.55	+7.3%	66.55	75.50	52.70	4,63,121
Apr 2018BSE close	66.70	+17.8%	53.80	68.00	53.80	2,34,358
Mar 2018BSE close	56.60	−13.6%	66.50	67.00	52.80	2,82,990
Feb 2018BSE close	65.50	−1.9%	67.00	74.65	57.70	3,52,352
Jan 2018BSE close	66.80	−14.6%	79.85	85.50	65.80	6,44,982
Dec 2017BSE close	78.20	+16.1%	73.00	88.50	63.60	7,66,373
Nov 2017BSE close	67.35	+5.7%	62.55	78.90	58.15	7,08,329
Oct 2017BSE close	63.70	+2.7%	61.20	70.90	58.35	5,88,568
Sep 2017BSE close	62.05	+25.5%	48.15	66.50	47.90	7,81,792
Aug 2017BSE close	49.45	−19.3%	61.00	62.00	46.15	3,21,528
Jul 2017BSE close	61.25	+5.4%	59.95	67.35	54.20	4,55,039
Jun 2017BSE close	58.10	+26.7%	47.65	59.95	44.60	6,82,272
May 2017BSE close	45.85	+8.3%	44.40	46.50	38.20	3,06,243
Apr 2017BSE close	42.35	+9.7%	39.80	45.95	37.10	4,69,956
Mar 2017BSE close	38.60	−7.5%	42.05	43.90	36.00	3,78,112
Feb 2017BSE close	41.75	+15.0%	36.15	49.65	36.00	22,65,145
Jan 2017BSE close	36.30	+14.5%	33.90	38.80	31.50	9,09,421
Dec 2016BSE close	31.70	+5.7%	30.00	35.80	28.90	92,866
Nov 2016BSE close	30.00	−16.4%	34.15	37.95	26.55	1,19,888
Oct 2016BSE close	35.90	+30.5%	29.00	37.25	27.90	1,30,303
Sep 2016BSE close	27.50	−2.8%	28.80	32.95	27.00	96,008
Aug 2016BSE close	28.30	−9.3%	32.80	32.80	27.00	77,552
Jul 2016BSE close	31.20	−0.5%	31.95	33.00	30.35	84,475
Jun 2016BSE close	31.35	+18.5%	29.00	33.70	26.30	1,01,413
May 2016BSE close	26.45	−20.0%	34.95	35.95	26.30	61,443
Apr 2016BSE close	33.05	+10.2%	31.95	36.00	29.30	37,257
Mar 2016BSE close	30.00	0.0%	28.00	33.20	25.05	89,919
Feb 2016BSE close	30.00	−17.0%	36.00	41.70	26.05	1,05,327
Jan 2016BSE close	36.15	−12.7%	42.20	47.00	32.25	3,54,362
Dec 2015BSE close	41.40	+11.4%	39.65	45.00	30.10	5,19,109
Nov 2015BSE close	37.15	+38.6%	28.00	38.75	26.20	3,79,083
Oct 2015BSE close	26.80	+14.8%	22.95	29.95	22.30	1,68,017
Sep 2015BSE close	23.35	−2.1%	23.75	24.00	19.90	2,35,549
Aug 2015BSE close	23.85	−21.7%	33.95	34.00	22.10	3,07,301
Jul 2015BSE close	30.45	+60.3%	19.50	34.90	19.50	2,89,012
Jun 2015BSE close	19.00	−10.8%	21.20	22.35	17.50	39,434
May 2015BSE close	21.30	+2.4%	20.75	23.45	18.80	33,910
Apr 2015BSE close	20.80	+3.2%	20.25	23.35	20.00	26,955
Mar 2015BSE close	20.15	−13.0%	24.20	24.25	19.15	37,169
Feb 2015BSE close	23.15	−7.6%	28.40	28.40	20.15	1,90,459
Jan 2015BSE close	25.05	+19.3%	21.60	29.35	20.65	2,16,229
Dec 2014BSE close	21.00	+3.7%	19.90	24.60	18.30	97,600
Nov 2014BSE close	20.25	+25.4%	17.75	23.95	17.75	1,37,766
Oct 2014BSE close	16.15	−1.3%	16.95	19.85	13.20	1,47,527
Sep 2014BSE close	16.36	+19.9%	14.98	19.74	12.50	2,10,638
Aug 2014BSE close	13.65	−6.0%	15.24	16.00	12.03	41,667
Jul 2014BSE close	14.52	+3.7%	14.70	17.51	12.00	21,484
Jun 2014BSE close	14.00	+15.1%	11.56	15.42	11.40	46,198
May 2014BSE close	12.16	−4.3%	13.00	13.00	9.45	12,100
Apr 2014BSE close	12.70	+24.3%	10.02	14.65	10.02	32,532
Mar 2014BSE close	10.22	+2.7%	9.46	10.22	8.11	9,304
Feb 2014BSE close	9.95	−2.8%	9.73	11.20	9.32	9,372
Jan 2014BSE close	10.24	−2.2%	10.95	11.44	8.41	6,859
Dec 2013BSE close	10.47	−0.3%	9.98	10.80	9.98	2,013
Nov 2013BSE close	10.50	+10.4%	9.75	10.50	9.75	958
Oct 2013BSE close	9.51	−11.5%	10.75	10.95	9.51	4,800
Sep 2013BSE close	10.75	−3.6%	11.60	12.15	10.62	3,052
Aug 2013BSE close	11.15	−31.8%	17.15	17.90	11.15	6,755
Jul 2013BSE close	16.35	−13.9%	19.00	19.00	15.80	608
Jun 2013BSE close	19.00	+1.6%	19.00	20.00	17.10	1,414
May 2013BSE close	18.70	+14.1%	15.60	18.70	14.30	1,800
Apr 2013BSE close	16.39	+9.3%	15.00	17.50	14.00	2,508
Mar 2013BSE close	15.00	+18.1%	13.30	15.75	12.30	9,264
Feb 2013BSE close	12.70	−13.9%	15.00	15.00	11.45	41,844
Jan 2013BSE close	14.75	−5.9%	16.45	16.45	13.20	55,165
Dec 2012BSE close	15.67	+25.2%	11.95	16.60	11.61	14,667
Nov 2012BSE close	12.52	+3.8%	12.66	14.72	12.30	34,813
Oct 2012BSE close	12.06	+4.0%	11.60	15.60	10.94	20,603
Sep 2012BSE close	11.60	+16.0%	10.00	12.05	9.00	24,094
Aug 2012BSE close	10.00	−19.4%	12.15	12.99	10.00	7,399
Jul 2012BSE close	12.41	−4.9%	13.10	13.12	11.34	5,762
Jun 2012BSE close	13.05	+4.0%	12.50	13.65	11.80	2,421
May 2012BSE close	12.55	−20.8%	15.10	15.85	12.45	15,173
Apr 2012BSE close	15.85	+5.3%	14.35	17.00	14.10	29,032
Mar 2012BSE close	15.05	−4.4%	16.50	16.95	13.75	16,848
Feb 2012BSE close	15.75	−1.6%	16.10	18.00	15.00	42,761
Jan 2012BSE close	16.00	+15.1%	14.58	16.86	13.10	72,278
Dec 2011BSE close	13.90	+0.7%	14.40	14.95	11.90	76,809
Nov 2011BSE close	13.80	+0.4%	14.40	15.00	13.00	18,265
Oct 2011BSE close	13.75	−6.5%	15.40	15.40	13.50	5,134
Sep 2011BSE close	14.70	−8.1%	16.65	16.65	14.05	64,179
Aug 2011BSE close	16.00	−9.9%	16.90	18.30	15.35	31,135
Jul 2011BSE close	17.75	−0.6%	17.75	18.35	16.25	16,244
Jun 2011BSE close	17.85	+6.3%	16.35	17.85	16.00	27,746
May 2011BSE close	16.80	+1.2%	17.40	17.40	15.00	10,095
Apr 2011BSE close	16.60	+3.4%	16.75	17.95	16.05	22,216
Mar 2011BSE close	16.05	+6.3%	17.25	17.70	13.05	2,81,526
Feb 2011BSE close	15.10	−9.0%	17.80	18.40	13.45	1,13,028
Jan 2011BSE close	16.60	−10.8%	17.70	22.15	16.10	19,901
Dec 2010BSE close	18.60	−0.3%	20.75	22.25	16.30	21,996
Nov 2010BSE close	18.65	−11.8%	21.15	24.70	18.05	41,158
Oct 2010BSE close	21.15	−4.9%	22.45	25.50	20.90	64,536
Sep 2010BSE close	22.25	−0.4%	22.50	25.00	21.30	1,40,424
Aug 2010BSE close	22.35	+3.5%	20.50	24.00	20.00	1,41,736
Jul 2010BSE close	21.60	+13.4%	18.80	27.90	18.70	1,34,403
Jun 2010BSE close	19.05	−5.0%	20.40	23.95	18.25	20,720
May 2010BSE close	20.05	−14.3%	25.00	26.80	17.30	1,46,928
Apr 2010BSE close	23.40	+53.4%	15.35	24.75	15.25	5,41,496
Mar 2010BSE close	15.25	+1.3%	15.00	16.75	14.80	1,03,874
Feb 2010BSE close	15.05	−9.6%	17.10	19.70	14.80	60,617
Jan 2010BSE close	16.65	−3.8%	17.75	23.70	15.30	3,44,733
Dec 2009BSE close	17.31	+24.9%	14.10	18.50	13.80	1,01,359
Nov 2009BSE close	13.86	−6.0%	14.50	15.70	13.35	75,733
Oct 2009BSE close	14.75	+5.7%	14.69	17.29	13.50	1,01,078
Sep 2009BSE close	13.96	+11.8%	12.40	15.40	12.40	1,26,688
Aug 2009BSE close	12.49	+0.7%	13.00	13.45	10.80	1,16,777
Jul 2009BSE close	12.40	−18.5%	15.90	16.75	11.55	24,620
Jun 2009BSE close	15.22	+7.1%	14.75	15.95	13.10	49,732
May 2009BSE close	14.21	+43.5%	9.95	14.21	9.60	21,580
Apr 2009BSE close	9.90	+43.5%	7.24	10.50	7.17	10,319
Mar 2009BSE close	6.90	−16.4%	8.01	8.01	6.89	22,219
Feb 2009BSE close	8.25	+2.4%	7.71	8.86	7.08	25,232
Jan 2009BSE close	8.06	−27.4%	11.50	12.50	7.31	48,868
Dec 2008BSE close	11.10	+5.7%	9.80	13.00	9.80	7,168
Nov 2008BSE close	10.50	−20.9%	15.45	16.20	10.25	24,367
Oct 2008BSE close	13.27	−5.2%	15.00	18.50	9.00	24,671
Sep 2008BSE close	14.00	−26.7%	18.15	22.25	12.25	67,575
Aug 2008BSE close	19.10	+8.5%	15.70	19.65	15.70	60,462
Jul 2008BSE close	17.60	+11.7%	13.60	18.00	12.50	23,664
Jun 2008BSE close	15.75	−12.5%	18.10	21.50	15.00	47,033
May 2008BSE close	18.00	−3.2%	18.90	20.80	17.75	97,658
Apr 2008BSE close	18.60	+20.4%	16.40	21.80	15.50	61,860
Mar 2008BSE close	15.45	−18.5%	19.00	19.85	14.85	92,781
Feb 2008BSE close	18.95	−4.3%	19.75	21.00	18.40	2,43,246
Jan 2008BSE close	19.80	−39.8%	33.75	45.50	19.70	15,88,368
Dec 2007BSE close	32.90	+49.9%	21.60	33.40	21.50	6,45,249
Nov 2007BSE close	21.95	+0.7%	21.80	25.95	19.00	1,29,310
Oct 2007BSE close	21.80	−3.8%	24.50	27.85	19.60	1,79,004
Sep 2007BSE close	22.65	−1.9%	25.00	29.50	21.00	86,878
Aug 2007BSE close	23.10	−3.1%	23.90	24.50	21.30	61,879
Jul 2007BSE close	23.85	−4.6%	25.35	30.45	22.50	2,46,202
Jun 2007BSE close	25.00	−3.5%	28.45	28.45	21.10	1,77,197
May 2007BSE close	25.90	+18.5%	22.15	25.90	21.80	1,02,906
Apr 2007BSE close	21.85	−2.7%	21.60	23.00	20.60	1,33,533
Mar 2007BSE close	22.45	−17.5%	27.00	27.00	21.00	96,193
Feb 2007BSE close	27.20	−11.4%	30.00	31.00	25.50	90,119
Jan 2007BSE close	30.70	–	29.25	34.75	28.40	1,66,860

₹ 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
28 Oct 2026	1,375.00	1,399.00	1,359.90	1,381.80	1,374.02	8,417	53.3%
27 Oct 2026	1,351.00	1,400.00	1,335.80	1,383.00	1,378.02	17,346	49.0%
26 Oct 2026	1,332.40	1,353.30	1,299.90	1,332.80	1,328.99	12,758	48.5%
23 Oct 2026	1,358.80	1,370.40	1,296.00	1,321.60	1,312.10	43,822	50.4%
22 Oct 2026	1,400.00	1,416.60	1,326.00	1,358.80	1,364.39	72,936	50.4%
21 Oct 2026	1,472.10	1,473.00	1,386.50	1,412.70	1,423.92	46,183	52.9%
19 Oct 2026	1,520.10	1,523.20	1,461.60	1,471.10	1,482.71	10,278	56.0%
16 Oct 2026	1,490.00	1,551.90	1,461.30	1,525.50	1,522.85	26,110	48.8%
15 Oct 2026	1,519.00	1,522.50	1,472.00	1,477.50	1,486.92	12,054	56.6%
14 Oct 2026	1,503.00	1,564.90	1,492.00	1,512.40	1,523.74	21,475	43.0%
13 Oct 2026	1,524.80	1,526.90	1,478.00	1,498.70	1,500.19	26,781	46.0%
12 Oct 2026	1,480.00	1,550.00	1,433.40	1,504.90	1,475.11	46,077	47.6%
9 Oct 2026	1,500.10	1,516.20	1,439.10	1,460.60	1,464.84	56,124	54.0%
8 Oct 2026	1,588.00	1,591.20	1,481.90	1,502.00	1,507.86	53,215	57.3%
7 Oct 2026	1,603.00	1,618.00	1,568.10	1,589.50	1,587.49	15,992	43.2%
6 Oct 2026	1,560.00	1,608.20	1,550.10	1,593.40	1,576.54	20,828	49.1%
5 Oct 2026	1,539.80	1,575.00	1,522.60	1,550.40	1,540.95	17,316	44.8%
1 Oct 2026	1,587.90	1,594.80	1,505.00	1,538.20	1,540.28	34,375	44.0%
30 Sep 2026	1,581.40	1,616.80	1,570.20	1,594.80	1,594.46	32,646	42.8%
29 Sep 2026	1,606.60	1,626.00	1,535.30	1,588.60	1,596.94	42,673	49.6%
28 Sep 2026	1,696.00	1,696.00	1,601.20	1,613.10	1,633.27	29,357	48.7%
25 Sep 2026	1,660.00	1,696.00	1,660.00	1,686.50	1,677.76	24,872	54.4%

Prices in ₹ per share as traded, not adjusted.