Reliance Chemotex Industries share price history

NSE: RELCHEMQBSE: 503162Textiles & ApparelsSmall Cap

Reliance Chemotex Industries Limited · Face value ₹10 · Listed Mar 1979 on BSE, May 2022 on NSE

₹109.52₹4.80 (4.58%)BSE ₹109.65

Share price at the NSE close on 29 Oct 2026. Previous close ₹104.72.

29 Oct: open ₹106.79, high ₹109.99, low ₹105.00

52-week range of traded prices to 29 Oct 2026

₹102.00Low, 28 Oct 2026₹163.00High, 14 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹83 Cr2,963rd largest listed
P/E: 14.85
P/B: 0.58
Dividend yield: 0.46%
ROE: 4.0%
ROCE: 6.4%
Debt to equity: 1.87
Volume, NSE: 4,06850.5% delivered

Reliance Chemotex Industries share price by year, month and day

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

Reliance Chemotex Industries' share price is on record from 2 Jan 2007, when it closed at ₹20.00, to 29 Oct 2026. Its highest close was ₹337.35 on 10 Jan 2022 and its lowest ₹14.80 on 5 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	109.52	−18.0%	141.29	104.72	133.50	151.57	102.00	12,44,254
2025	133.49	−37.1%	212.24	133.34	210.50	218.44	132.00	26,33,859
2024	212.26	−28.6%	299.15	187.15	308.90	308.90	181.00	57,77,302
2023	297.35	+58.2%	319.90	137.05	187.95	349.00	129.00	71,08,533
2022BSE close	187.95	−36.7%	337.35	176.25	300.00	360.00	168.00	27,81,281
2021BSE close	296.80	+299.5%	319.85	72.55	74.95	334.00	70.15	84,74,240
2020BSE close	74.30	+15.5%	83.00	40.00	64.00	87.20	37.00	46,06,081
2019BSE close	64.35	−8.9%	89.70	52.00	73.90	95.00	49.40	7,60,036
2018BSE close	70.60	−23.6%	142.95	60.00	95.90	154.50	57.00	16,58,772
2017BSE close	92.35	+33.9%	109.30	65.40	66.50	117.70	57.00	10,10,273
2016BSE close	68.95	+34.7%	77.95	39.40	51.00	81.40	38.30	8,47,571
2015BSE close	51.20	+15.7%	57.05	37.05	44.00	57.95	36.10	2,60,836
2014BSE close	44.25	+53.9%	46.15	28.10	29.65	47.00	28.10	4,49,092
2013BSE close	28.75	−22.6%	40.50	26.50	38.50	42.50	26.50	3,30,584
2012BSE close	37.15	−71.1%	132.90	34.35	130.00	136.00	32.80	18,52,810
2011BSE close	128.70	+8.1%	163.60	78.20	122.50	168.65	74.65	38,38,448
2010BSE close	119.10	+267.0%	133.90	26.90	32.05	140.00	26.40	42,46,228
2009BSE close	32.45	+66.0%	41.50	14.80	18.30	43.70	14.00	22,51,116
2008BSE close	19.55	−80.6%	100.80	19.05	102.50	102.50	18.30	16,50,277
2007BSE close	100.85	–	173.35	15.95	20.70	182.00	15.05	55,18,924

₹ 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	109.52	−5.8%	117.50	117.50	102.00	39,195
Sep 2026	116.23	+2.1%	116.50	129.50	108.60	2,29,136
Aug 2026	113.85	−7.5%	122.10	132.00	110.37	1,02,176
Jul 2026	123.03	−7.8%	133.42	138.67	122.01	76,923
Jun 2026	133.42	+6.4%	125.90	148.80	118.00	2,79,326
May 2026	125.34	+10.0%	115.40	130.00	112.63	85,299
Apr 2026	113.98	+4.7%	111.51	126.01	109.71	1,02,749
Mar 2026	108.82	−11.0%	122.33	125.32	105.01	77,968
Feb 2026	122.33	+4.5%	113.37	151.57	113.00	1,71,596
Jan 2026	117.09	−12.3%	133.50	140.00	110.50	79,886
Dec 2025	133.49	−11.6%	149.02	153.95	132.00	74,842
Nov 2025	150.95	−2.7%	155.00	163.00	137.11	2,00,179
Oct 2025	155.06	−1.7%	160.00	161.90	153.30	56,096
Sep 2025	157.70	−2.5%	161.72	167.70	154.02	1,38,634
Aug 2025	161.72	−7.7%	176.72	184.00	158.14	1,60,724
Jul 2025	175.19	−3.5%	185.00	205.00	174.00	2,78,196
Jun 2025	181.52	−8.7%	198.80	214.00	174.91	3,82,470
May 2025	198.82	+24.9%	159.16	207.00	157.50	4,43,814
Apr 2025	159.16	+0.7%	165.87	176.89	150.30	98,702
Mar 2025	158.05	−3.3%	160.40	172.80	146.51	3,14,340
Feb 2025	163.36	−14.2%	190.27	216.00	159.98	3,41,871
Jan 2025	190.33	−10.3%	210.50	218.44	175.00	1,43,991
Dec 2024	212.26	+1.9%	210.00	249.00	207.00	4,85,543
Nov 2024	208.27	−4.6%	223.90	248.00	200.10	3,10,745
Oct 2024	218.24	−2.3%	224.50	230.00	201.50	1,27,820
Sep 2024	223.32	−5.2%	235.46	247.00	216.51	3,20,423
Aug 2024	235.46	−1.4%	240.00	245.00	222.42	2,04,460
Jul 2024	238.77	−2.4%	248.35	260.00	215.00	8,44,526
Jun 2024	244.66	+16.6%	213.05	256.49	194.50	8,20,151
May 2024	209.90	−7.5%	226.90	240.00	197.00	7,81,773
Apr 2024	226.90	+16.9%	201.00	252.00	185.35	11,69,802
Mar 2024	194.05	−11.5%	224.90	234.90	181.00	3,33,412
Feb 2024	219.15	−15.2%	258.40	271.30	205.20	2,18,184
Jan 2024	258.40	−13.1%	308.90	308.90	238.05	1,60,463
Dec 2023	297.35	+5.3%	283.80	349.00	276.50	10,99,797
Nov 2023	282.35	+18.1%	239.00	295.35	239.00	21,14,784
Oct 2023	239.15	+10.7%	216.05	240.90	208.00	9,61,868
Sep 2023	216.00	+10.6%	195.90	220.00	175.10	6,35,758
Aug 2023	195.35	+9.2%	184.65	201.00	174.05	3,49,873
Jul 2023	178.95	−2.3%	188.95	191.00	170.95	2,09,738
Jun 2023	183.25	+6.6%	174.45	204.90	171.05	4,21,437
May 2023	171.95	−3.0%	175.60	182.50	166.05	94,796
Apr 2023	177.20	+12.6%	167.50	189.10	158.45	1,58,665
Mar 2023	157.35	−12.5%	178.70	178.95	149.95	3,11,135
Feb 2023	179.80	+3.0%	176.90	191.75	129.00	5,62,973
Jan 2023	174.50	−7.2%	187.95	206.90	165.00	1,87,709
Dec 2022	187.95	−0.2%	185.10	210.00	168.00	1,39,909
Nov 2022	188.40	−6.4%	201.00	204.70	181.60	1,64,866
Oct 2022	201.30	+5.4%	194.90	214.85	182.55	1,56,259
Sep 2022	190.95	−0.2%	191.35	203.80	186.35	2,97,762
Aug 2022	191.35	−15.1%	225.00	238.00	185.45	2,74,787
Jul 2022	225.45	+6.7%	214.25	246.65	183.70	4,50,137
Jun 2022	211.20	−8.4%	234.00	234.95	171.50	1,15,994
May 2022BSE close	230.60	−12.7%	263.90	263.90	191.55	2,52,209
Apr 2022BSE close	264.15	+14.1%	230.10	288.00	228.00	2,70,461
Mar 2022BSE close	231.60	−12.1%	260.00	269.00	225.00	1,16,649
Feb 2022BSE close	263.40	−10.8%	296.00	320.00	221.00	2,19,247
Jan 2022BSE close	295.45	−0.5%	300.00	360.00	280.00	3,23,001
Dec 2021BSE close	296.80	+19.0%	253.00	334.00	250.00	7,76,223
Nov 2021BSE close	249.40	+38.7%	179.00	274.00	178.90	12,14,155
Oct 2021BSE close	179.75	+14.4%	157.00	201.00	152.60	5,59,164
Sep 2021BSE close	157.15	−1.5%	161.70	180.00	144.00	7,10,195
Aug 2021BSE close	159.50	−1.6%	162.45	173.95	118.00	11,24,784
Jul 2021BSE close	162.10	+28.2%	127.95	179.80	124.10	14,13,811
Jun 2021BSE close	126.45	+41.5%	89.35	141.00	88.40	10,77,632
May 2021BSE close	89.35	+1.1%	94.50	106.00	84.55	4,53,945
Apr 2021BSE close	88.40	+14.9%	77.90	99.90	72.00	2,05,231
Mar 2021BSE close	76.95	+3.2%	76.05	99.00	73.00	3,62,077
Feb 2021BSE close	74.55	+2.2%	75.00	81.30	71.50	69,203
Jan 2021BSE close	72.95	−1.8%	74.95	100.90	70.15	5,07,820
Dec 2020BSE close	74.30	+18.4%	65.95	77.90	60.30	3,77,363
Nov 2020BSE close	62.75	+12.0%	55.80	67.70	54.35	1,26,669
Oct 2020BSE close	56.05	−8.9%	60.45	63.90	47.95	28,255
Sep 2020BSE close	61.55	−12.8%	70.60	72.85	61.05	42,218
Aug 2020BSE close	70.55	+8.4%	63.00	87.20	61.70	3,37,642
Jul 2020BSE close	65.10	+2.8%	64.30	78.00	56.50	31,25,565
Jun 2020BSE close	63.35	+13.7%	55.80	73.60	55.00	1,69,956
May 2020BSE close	55.70	−12.4%	65.00	65.00	50.65	31,769
Apr 2020BSE close	63.60	+46.0%	43.80	69.90	41.10	60,171
Mar 2020BSE close	43.55	−26.2%	59.60	63.00	37.00	31,279
Feb 2020BSE close	59.00	−15.0%	68.70	74.95	58.00	86,546
Jan 2020BSE close	69.40	+7.8%	64.00	84.90	62.75	1,88,648
Dec 2019BSE close	64.35	+5.9%	60.00	70.00	53.65	41,003
Nov 2019BSE close	60.75	+6.1%	57.20	73.95	54.15	75,459
Oct 2019BSE close	57.25	−7.1%	60.25	63.50	49.40	22,330
Sep 2019BSE close	61.60	+5.3%	58.60	68.95	54.35	34,301
Aug 2019BSE close	58.50	+2.8%	56.15	63.00	51.00	7,149
Jul 2019BSE close	56.90	−17.7%	68.35	71.65	55.05	37,320
Jun 2019BSE close	69.15	−10.0%	76.80	84.70	65.70	77,350
May 2019BSE close	76.80	+10.6%	73.00	85.00	69.10	1,27,184
Apr 2019BSE close	69.45	−8.4%	78.20	85.95	69.10	43,963
Mar 2019BSE close	75.80	+14.8%	68.00	95.00	65.00	1,62,377
Feb 2019BSE close	66.05	−7.0%	67.25	77.95	60.00	25,262
Jan 2019BSE close	71.00	+0.6%	73.90	88.00	68.50	1,06,338
Dec 2018BSE close	70.60	−14.3%	88.00	88.00	65.00	52,226
Nov 2018BSE close	82.35	+25.3%	62.00	97.75	62.00	1,38,593
Oct 2018BSE close	65.70	−7.1%	73.95	75.80	57.00	42,063
Sep 2018BSE close	70.70	−17.4%	95.00	95.00	68.00	42,939
Aug 2018BSE close	85.55	+13.3%	76.90	106.50	71.00	2,41,340
Jul 2018BSE close	75.50	−0.7%	76.00	81.30	66.00	16,067
Jun 2018BSE close	76.05	−9.0%	86.75	92.95	75.00	21,480
May 2018BSE close	83.55	−8.9%	95.60	95.60	80.55	33,152
Apr 2018BSE close	91.70	+20.5%	75.00	120.35	73.25	94,584
Mar 2018BSE close	76.10	−18.6%	91.85	97.60	74.20	84,916
Feb 2018BSE close	93.50	−21.8%	118.00	122.90	89.80	1,23,590
Jan 2018BSE close	119.60	+29.5%	95.90	154.50	87.10	7,67,822
Dec 2017BSE close	92.35	+5.0%	86.00	98.90	80.00	75,456
Nov 2017BSE close	87.95	−3.0%	93.40	100.00	70.10	1,02,124
Oct 2017BSE close	90.70	+4.8%	86.05	99.80	86.05	59,113
Sep 2017BSE close	86.55	−0.2%	85.05	105.00	82.15	89,234
Aug 2017BSE close	86.70	−16.7%	99.10	104.00	76.00	70,445
Jul 2017BSE close	104.05	+24.2%	85.05	117.70	85.05	2,62,726
Jun 2017BSE close	83.80	+20.5%	71.35	83.80	66.50	64,632
May 2017BSE close	69.55	−6.3%	74.45	77.95	65.00	45,400
Apr 2017BSE close	74.20	+7.2%	65.65	80.50	65.65	38,585
Mar 2017BSE close	69.20	+3.2%	66.25	74.90	60.00	40,253
Feb 2017BSE close	67.05	−10.5%	71.35	77.80	64.55	70,972
Jan 2017BSE close	74.90	+8.6%	66.50	84.50	57.00	91,333
Dec 2016BSE close	68.95	−5.0%	66.55	76.00	62.60	9,669
Nov 2016BSE close	72.60	+5.2%	66.00	78.00	55.00	17,408
Oct 2016BSE close	69.00	+3.8%	63.35	77.55	63.35	17,487
Sep 2016BSE close	66.50	−0.2%	65.50	74.00	63.25	22,136
Aug 2016BSE close	66.60	−2.3%	66.15	74.00	60.00	43,916
Jul 2016BSE close	68.15	+7.1%	65.00	75.15	61.00	51,639
Jun 2016BSE close	63.65	−2.8%	63.00	76.50	58.10	63,702
May 2016BSE close	65.50	+53.6%	41.65	81.40	41.65	2,16,036
Apr 2016BSE close	42.65	+0.2%	39.50	48.45	39.50	11,070
Mar 2016BSE close	42.55	+8.0%	39.40	49.20	38.30	3,34,842
Feb 2016BSE close	39.40	−17.2%	48.75	48.75	39.40	10,939
Jan 2016BSE close	47.60	−7.0%	51.00	53.95	44.80	48,727
Dec 2015BSE close	51.20	+23.5%	40.75	53.85	39.10	80,324
Nov 2015BSE close	41.45	−9.6%	48.10	49.80	38.80	10,261
Oct 2015BSE close	45.85	+7.8%	44.00	50.75	41.00	8,018
Sep 2015BSE close	42.55	−3.8%	42.30	44.40	36.70	13,585
Aug 2015BSE close	44.25	−5.9%	45.70	57.95	43.25	28,911
Jul 2015BSE close	47.00	+20.4%	40.00	47.45	38.70	26,467
Jun 2015BSE close	39.05	−7.7%	42.00	44.05	36.10	10,318
May 2015BSE close	42.30	+6.1%	41.60	45.40	37.25	14,981
Apr 2015BSE close	39.85	−4.1%	41.55	45.80	38.70	3,810
Mar 2015BSE close	41.55	−13.4%	48.90	48.90	40.00	15,192
Feb 2015BSE close	48.00	−4.0%	49.00	51.45	44.05	23,123
Jan 2015BSE close	50.00	+13.0%	44.00	54.45	42.35	25,846
Dec 2014BSE close	44.25	+10.6%	40.00	47.00	39.95	39,562
Nov 2014BSE close	40.00	+5.3%	39.90	46.45	37.55	37,844
Oct 2014BSE close	38.00	−4.3%	39.25	39.45	36.05	8,683
Sep 2014BSE close	39.70	−7.7%	40.85	42.85	36.55	1,28,119
Aug 2014BSE close	43.00	+2.6%	40.50	47.00	38.00	22,823
Jul 2014BSE close	41.90	+1.6%	42.00	45.00	35.55	15,943
Jun 2014BSE close	41.25	−1.8%	42.10	46.50	39.00	38,306
May 2014BSE close	42.00	+31.3%	33.50	42.35	31.05	37,236
Apr 2014BSE close	32.00	+5.1%	30.50	37.00	30.00	18,697
Mar 2014BSE close	30.45	−0.7%	30.70	33.55	28.60	53,509
Feb 2014BSE close	30.65	−8.5%	32.50	35.95	29.00	15,956
Jan 2014BSE close	33.50	+16.5%	29.65	38.20	28.10	32,414
Dec 2013BSE close	28.75	−7.9%	31.45	32.50	28.25	10,228
Nov 2013BSE close	31.20	+3.8%	30.05	32.00	27.80	12,276
Oct 2013BSE close	30.05	−7.7%	30.95	32.85	28.55	12,066
Sep 2013BSE close	32.55	−0.9%	33.20	33.20	29.00	4,072
Aug 2013BSE close	32.85	+5.1%	29.70	34.55	28.25	10,413
Jul 2013BSE close	31.25	−5.0%	30.50	34.75	28.00	7,579
Jun 2013BSE close	32.90	−2.9%	29.55	36.75	26.50	8,013
May 2013BSE close	33.90	+24.6%	27.30	34.25	26.95	32,456
Apr 2013BSE close	27.20	−12.3%	30.00	34.00	27.05	20,816
Mar 2013BSE close	31.00	+2.0%	28.30	32.90	27.10	85,015
Feb 2013BSE close	30.40	−19.1%	38.90	39.80	28.15	64,641
Jan 2013BSE close	37.60	+1.2%	38.50	42.50	36.00	63,009
Dec 2012BSE close	37.15	−12.6%	42.25	45.00	36.00	48,964
Nov 2012BSE close	42.50	−4.1%	44.95	47.50	38.30	43,374
Oct 2012BSE close	44.30	−2.5%	47.70	55.15	43.65	1,09,178
Sep 2012BSE close	45.45	+19.0%	37.50	45.45	32.80	1,27,456
Aug 2012BSE close	38.20	−55.3%	88.90	91.50	38.20	1,40,983
Jul 2012BSE close	85.40	−19.0%	106.80	126.00	82.00	2,05,718
Jun 2012BSE close	105.45	+7.1%	100.00	114.15	99.00	1,39,250
May 2012BSE close	98.45	−11.4%	113.95	116.00	95.00	1,05,698
Apr 2012BSE close	111.10	−4.5%	117.00	121.00	106.50	1,43,833
Mar 2012BSE close	116.30	−0.2%	116.55	128.00	101.50	3,56,087
Feb 2012BSE close	116.55	−9.0%	129.00	131.95	105.15	1,28,266
Jan 2012BSE close	128.05	−0.5%	130.00	136.00	115.10	3,04,003
Dec 2011BSE close	128.70	+5.2%	122.00	130.50	106.50	1,38,708
Nov 2011BSE close	122.30	−3.1%	127.00	128.80	114.50	1,44,268
Oct 2011BSE close	126.15	−6.4%	128.15	151.95	120.00	1,68,253
Sep 2011BSE close	134.80	+7.2%	121.00	168.65	111.00	4,56,930
Aug 2011BSE close	125.70	+38.8%	89.10	128.00	74.65	3,67,393
Jul 2011BSE close	90.55	−5.5%	95.50	105.00	86.25	3,94,444
Jun 2011BSE close	95.80	−17.9%	118.00	123.00	86.10	3,62,287
May 2011BSE close	116.70	−3.6%	121.50	123.90	92.00	3,66,068
Apr 2011BSE close	121.00	−0.8%	123.30	131.80	115.25	5,89,920
Mar 2011BSE close	121.95	+11.9%	111.00	139.25	108.00	3,85,465
Feb 2011BSE close	109.00	+3.7%	105.80	114.60	76.05	3,38,651
Jan 2011BSE close	105.10	−11.8%	122.50	124.00	103.50	1,26,061
Dec 2010BSE close	119.10	−4.1%	129.00	140.00	115.00	2,55,031
Nov 2010BSE close	124.25	+4.0%	122.00	135.00	115.00	4,79,338
Oct 2010BSE close	119.50	+66.2%	74.00	122.00	72.10	12,88,290
Sep 2010BSE close	71.90	+30.3%	55.05	75.40	55.05	3,45,627
Aug 2010BSE close	55.20	+0.5%	56.00	60.00	51.60	2,19,005
Jul 2010BSE close	54.95	+38.4%	39.50	58.50	38.90	3,62,497
Jun 2010BSE close	39.70	+6.1%	38.35	40.70	28.00	1,55,350
May 2010BSE close	37.40	+9.5%	35.95	38.75	31.45	2,31,796
Apr 2010BSE close	34.15	+24.6%	27.90	38.50	27.50	3,09,387
Mar 2010BSE close	27.40	−5.5%	29.15	32.00	26.40	80,117
Feb 2010BSE close	29.00	−7.6%	30.40	33.70	28.40	56,900
Jan 2010BSE close	31.40	−3.2%	32.05	42.00	29.35	4,62,890
Dec 2009BSE close	32.45	+12.1%	28.60	33.00	28.60	1,14,224
Nov 2009BSE close	28.95	−4.3%	29.05	32.75	27.75	73,829
Oct 2009BSE close	30.25	−20.7%	37.00	38.95	30.05	1,44,215
Sep 2009BSE close	38.15	+22.3%	37.00	42.50	34.10	3,94,905
Aug 2009BSE close	31.20	+4.0%	30.65	33.70	27.10	1,15,839
Jul 2009BSE close	30.00	−4.5%	32.85	33.90	25.00	1,27,399
Jun 2009BSE close	31.40	−14.1%	37.75	43.70	28.20	3,56,871
May 2009BSE close	36.55	+48.9%	24.10	40.70	21.45	4,50,909
Apr 2009BSE close	24.55	+47.9%	16.55	32.70	16.30	3,02,194
Mar 2009BSE close	16.60	0.0%	16.00	18.70	14.00	66,935
Feb 2009BSE close	16.60	−5.4%	17.20	20.20	15.20	37,430
Jan 2009BSE close	17.55	−10.2%	18.30	23.10	15.40	66,366
Dec 2008BSE close	19.55	−10.7%	23.05	24.95	18.30	1,29,948
Nov 2008BSE close	21.90	−2.7%	23.00	27.05	20.40	35,071
Oct 2008BSE close	22.50	−31.7%	33.00	34.40	21.00	66,863
Sep 2008BSE close	32.95	−24.7%	44.00	47.40	31.15	66,253
Aug 2008BSE close	43.75	−10.1%	50.95	58.25	42.40	1,51,178
Jul 2008BSE close	48.65	+21.0%	38.35	48.70	36.05	1,41,473
Jun 2008BSE close	40.20	−31.1%	59.95	59.95	39.65	92,350
May 2008BSE close	58.35	−22.2%	78.75	78.75	55.00	2,90,113
Apr 2008BSE close	75.00	+62.2%	48.00	75.00	46.15	77,853
Mar 2008BSE close	46.25	−22.8%	57.15	59.95	35.15	1,02,222
Feb 2008BSE close	59.90	−2.3%	59.55	75.80	56.60	1,15,734
Jan 2008BSE close	61.30	−39.2%	102.50	102.50	56.95	3,81,219
Dec 2007BSE close	100.85	+8.2%	97.85	118.80	87.00	6,53,088
Nov 2007BSE close	93.20	−34.7%	149.80	182.00	76.60	15,30,036
Oct 2007BSE close	142.70	+163.0%	56.95	142.70	56.95	22,48,034
Sep 2007BSE close	54.25	+164.6%	21.10	54.25	19.90	4,55,568
Aug 2007BSE close	20.50	+1.7%	20.15	22.95	19.40	1,16,276
Jul 2007BSE close	20.15	+5.2%	19.70	22.50	18.00	1,13,095
Jun 2007BSE close	19.15	−5.0%	20.00	21.20	18.35	64,174
May 2007BSE close	20.15	+10.4%	18.50	22.95	17.50	1,28,452
Apr 2007BSE close	18.25	+7.0%	17.15	21.00	15.10	42,461
Mar 2007BSE close	17.05	−7.3%	18.00	19.35	15.05	40,325
Feb 2007BSE close	18.40	−13.4%	21.20	23.80	17.50	63,889
Jan 2007BSE close	21.25	–	20.70	22.95	19.05	63,526

₹ 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	106.79	109.99	105.00	109.52	108.61	4,068	50.5%
28 Oct 2026	107.85	107.85	102.00	104.72	105.20	5,229	55.0%
27 Oct 2026	111.60	111.60	105.50	106.26	108.32	1,812	53.9%
26 Oct 2026	106.40	108.99	105.00	106.32	106.74	896	93.6%
23 Oct 2026	111.19	111.30	106.31	106.99	107.96	1,470	69.4%
22 Oct 2026	110.56	110.97	107.00	109.04	108.59	2,552	52.7%
21 Oct 2026	114.30	114.30	108.10	110.01	111.21	882	65.5%
19 Oct 2026	114.40	114.40	111.00	113.84	113.39	515	54.4%
16 Oct 2026	113.30	113.39	110.22	112.87	112.21	1,145	62.5%
15 Oct 2026	110.68	112.45	110.68	111.22	111.50	1,476	67.0%
14 Oct 2026	112.56	113.20	110.00	110.68	111.01	4,255	67.0%
13 Oct 2026	113.00	114.50	111.00	112.00	112.07	2,923	54.6%
12 Oct 2026	115.00	115.00	110.37	112.11	111.37	2,025	60.5%
9 Oct 2026	113.59	115.00	112.12	114.19	113.48	986	66.5%
8 Oct 2026	115.00	115.00	111.20	111.33	112.39	2,333	76.2%
7 Oct 2026	113.27	114.99	113.01	114.19	114.00	995	56.8%
6 Oct 2026	113.27	116.00	113.27	113.40	113.80	2,301	66.8%
5 Oct 2026	113.27	116.50	111.57	113.27	113.42	1,711	44.0%
1 Oct 2026	117.50	117.50	113.00	114.36	114.40	1,621	71.9%
30 Sep 2026	115.00	116.85	113.18	116.23	115.06	1,280	62.7%
29 Sep 2026	114.55	118.99	112.00	113.09	114.47	3,263	47.1%
28 Sep 2026	115.75	120.00	114.02	115.51	117.70	2,471	70.9%

Prices in ₹ per share as traded, not adjusted.