RTS Power Corporation share price history

NSE: RTSPOWRBSE: 531215Electrical EquipmentSmall Cap

RTS Power Corporation Limited · Face value ₹10 · Listed Nov 1995

₹98.50₹2.16 (2.15%)BSE ₹99.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹100.66.

30 Oct: open ₹98.00, high ₹99.65, low ₹96.00

52-week range of BSE trades to 30 Oct 2026

₹80.00Low, 30 Mar 2026₹173.80High, 5 Jan 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 14 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹90 Cr2,836th largest listed
P/E: 33.99
P/B: 0.61
Dividend yield: Nonein the last 12 months
ROE: 1.8%
ROCE: 2.1%
Debt to equity: 0.17
Volume, NSE: 2,316

RTS Power Corporation share price by year, month and day

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

RTS Power Corporation's share price is on record from 2 Jan 2007, when it closed at ₹109.60, to 30 Oct 2026. Its highest close was ₹382.70 on 7 Nov 2024 and its lowest ₹11.18 on 31 Mar 2014. 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	98.50	−24.9%	156.90	80.70	135.00	173.80	68.88	15,31,457
2025BSE close	131.15	−55.5%	296.75	128.30	294.55	302.90	126.10	17,98,897
2024BSE close	294.55	+98.4%	382.70	139.10	148.60	401.80	134.05	71,27,613
2023BSE close	148.50	+31.6%	203.70	112.15	117.00	211.00	107.30	67,08,108
2022BSE close	112.80	+45.8%	128.65	46.85	78.20	132.95	44.25	39,68,309
2021BSE close	77.35	+84.4%	92.00	41.35	41.90	96.20	38.00	61,31,526
2020BSE close	41.95	+42.0%	43.30	19.30	29.10	44.65	18.35	13,14,624
2019BSE close	29.55	−10.6%	42.60	26.05	34.00	43.50	24.00	9,62,384
2018BSE close	33.05	−34.2%	60.15	25.20	48.55	66.40	23.85	29,61,474
2017BSE close	50.20	+74.0%	63.80	28.80	28.50	68.35	26.10	8,08,496
2016BSE close	28.85	−44.7%	51.25	25.35	52.20	53.95	24.20	5,40,439
2015BSE close	52.20	+94.4%	56.25	20.25	24.55	57.45	18.00	21,09,300
2014BSE close	26.85	+91.8%	34.10	11.18	13.31	34.80	10.96	5,20,850
2013BSE close	14.00	−16.7%	22.15	12.35	16.05	22.15	11.75	4,98,130
2012BSE close	16.80	−5.6%	33.50	15.70	17.50	34.65	15.50	3,02,093
2011BSE close	17.80	−62.6%	48.30	15.55	49.75	54.45	15.40	4,49,877
2010BSE close	47.65	−36.2%	78.40	45.45	74.80	81.00	43.30	13,18,259
2009BSE close	74.70	−59.5%	305.40	59.40	181.55	307.75	58.65	83,12,821
2008BSE close	184.65	−19.9%	239.40	107.85	237.95	255.00	102.25	39,98,602
2007BSE close	230.45	–	233.00	94.10	110.85	238.00	92.00	78,98,065

₹ 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	98.50	−10.3%	109.00	125.29	92.50	1,12,881
Sep 2026	109.87	+26.9%	86.60	138.05	68.88	4,76,106
Aug 2026BSE close	86.57	−13.6%	106.00	114.00	82.90	63,029
Jul 2026BSE close	100.25	−3.8%	112.00	112.00	95.05	70,668
Jun 2026BSE close	104.25	−15.2%	124.95	125.00	98.05	1,06,862
May 2026BSE close	123.00	−8.9%	133.95	154.65	120.55	1,38,636
Apr 2026BSE close	135.03	+67.3%	83.30	150.00	83.30	1,22,840
Mar 2026BSE close	80.70	−33.4%	111.70	118.00	80.00	1,61,243
Feb 2026BSE close	121.15	−2.6%	125.00	134.00	116.65	73,242
Jan 2026BSE close	124.40	−5.1%	135.00	173.80	122.05	2,05,950
Dec 2025BSE close	131.15	−7.2%	144.70	145.00	126.10	45,403
Nov 2025BSE close	141.25	−5.7%	145.50	154.80	130.00	95,024
Oct 2025BSE close	149.80	+2.4%	150.90	175.00	143.00	1,41,387
Sep 2025BSE close	146.35	−3.1%	148.15	158.25	142.25	1,45,395
Aug 2025BSE close	151.10	−4.6%	161.90	167.40	144.00	79,818
Jul 2025BSE close	158.40	−3.5%	164.20	174.90	156.15	1,28,725
Jun 2025BSE close	164.20	−9.2%	180.00	180.85	160.00	1,42,226
May 2025BSE close	180.80	+1.3%	170.00	198.00	161.55	1,64,137
Apr 2025BSE close	178.55	+17.9%	152.95	224.45	152.10	2,51,198
Mar 2025BSE close	151.45	−12.7%	167.05	181.00	140.05	3,02,267
Feb 2025BSE close	173.50	−27.1%	237.85	260.00	170.65	1,57,950
Jan 2025BSE close	237.85	−19.2%	294.55	302.90	226.10	1,45,367
Dec 2024BSE close	294.55	+7.7%	272.00	339.00	265.70	3,48,862
Nov 2024BSE close	273.60	−15.5%	323.65	401.80	260.85	5,87,370
Oct 2024BSE close	323.65	+10.7%	294.10	366.00	258.65	5,07,332
Sep 2024BSE close	292.30	+4.6%	287.40	328.00	245.75	6,24,519
Aug 2024BSE close	279.35	+31.8%	210.05	279.35	190.90	6,76,996
Jul 2024BSE close	211.90	−1.1%	217.95	227.15	197.60	2,98,206
Jun 2024BSE close	214.35	−7.5%	222.05	238.25	192.00	4,93,747
May 2024BSE close	231.80	+0.8%	252.80	294.00	225.15	8,87,473
Apr 2024BSE close	229.85	+42.2%	166.75	260.00	141.20	16,32,277
Mar 2024BSE close	161.65	−8.5%	180.50	182.90	134.05	2,41,230
Feb 2024BSE close	176.70	+4.4%	171.90	208.00	160.60	6,28,564
Jan 2024BSE close	169.20	+13.9%	148.60	174.70	148.60	2,01,037
Dec 2023BSE close	148.50	+2.1%	152.30	176.45	142.15	2,47,400
Nov 2023BSE close	145.45	−14.5%	170.70	175.00	141.90	2,26,238
Oct 2023BSE close	170.05	−12.8%	199.00	200.10	148.75	2,15,296
Sep 2023BSE close	195.05	+27.6%	154.00	211.00	145.00	13,31,994
Aug 2023BSE close	152.90	+17.5%	129.00	169.90	122.00	11,44,507
Jul 2023BSE close	130.10	+10.4%	118.05	135.35	109.20	4,67,175
Jun 2023BSE close	117.80	−4.4%	112.00	128.50	108.10	5,78,747
May 2023BSE close	123.20	−8.2%	134.50	156.00	123.20	5,32,725
Apr 2023BSE close	134.20	+11.7%	121.05	157.65	120.60	3,40,103
Mar 2023BSE close	120.10	−6.8%	134.80	144.80	114.45	2,53,101
Feb 2023BSE close	128.85	−12.0%	151.00	175.00	123.60	6,56,916
Jan 2023BSE close	146.45	+29.8%	117.00	157.60	107.30	7,13,906
Dec 2022BSE close	112.80	+21.6%	97.90	132.95	97.10	15,32,195
Nov 2022BSE close	92.75	+19.3%	76.50	92.75	67.35	6,02,144
Oct 2022BSE close	77.75	+18.2%	67.00	88.00	62.30	4,30,309
Sep 2022BSE close	65.80	+11.4%	56.25	83.00	56.25	4,84,483
Aug 2022BSE close	59.05	+21.8%	49.70	62.00	45.10	98,666
Jul 2022BSE close	48.50	−1.0%	50.50	51.70	45.30	29,710
Jun 2022BSE close	49.00	−20.3%	62.30	62.30	44.25	49,692
May 2022BSE close	61.45	−3.3%	62.30	69.90	54.00	1,18,068
Apr 2022BSE close	63.55	+6.8%	61.00	70.40	57.65	1,02,942
Mar 2022BSE close	59.50	−4.8%	66.00	67.90	55.70	1,07,486
Feb 2022BSE close	62.50	−14.5%	73.95	78.60	53.70	2,19,382
Jan 2022BSE close	73.10	−5.5%	78.20	82.50	67.25	1,93,232
Dec 2021BSE close	77.35	+9.6%	71.50	81.90	67.00	3,73,934
Nov 2021BSE close	70.60	−1.9%	73.00	78.85	66.75	1,61,109
Oct 2021BSE close	72.00	−1.6%	74.00	96.20	69.05	10,39,495
Sep 2021BSE close	73.15	+16.9%	65.30	74.20	58.30	2,91,211
Aug 2021BSE close	62.55	+1.4%	63.70	77.80	50.55	12,90,386
Jul 2021BSE close	61.70	+9.5%	57.00	73.90	47.20	10,95,119
Jun 2021BSE close	56.35	+19.3%	48.90	59.10	46.15	2,96,157
May 2021BSE close	47.25	+7.4%	43.00	55.70	43.00	1,67,258
Apr 2021BSE close	44.00	−5.7%	49.60	49.60	40.30	1,00,022
Mar 2021BSE close	46.65	+12.4%	42.50	59.70	40.20	4,89,859
Feb 2021BSE close	41.50	−16.7%	49.90	53.00	39.90	1,35,267
Jan 2021BSE close	49.80	+18.7%	41.90	59.60	38.00	6,91,709
Dec 2020BSE close	41.95	+29.7%	31.35	44.65	31.00	2,94,265
Nov 2020BSE close	32.35	+3.9%	34.50	34.50	30.00	2,09,563
Oct 2020BSE close	31.15	−11.5%	35.75	36.85	30.35	67,206
Sep 2020BSE close	35.20	+18.7%	29.65	37.70	26.00	3,77,509
Aug 2020BSE close	29.65	+15.1%	27.00	36.60	24.50	2,55,025
Jul 2020BSE close	25.75	−0.6%	26.90	27.00	23.00	22,142
Jun 2020BSE close	25.90	+28.2%	19.30	27.65	18.35	32,692
May 2020BSE close	20.20	−2.7%	20.75	22.15	19.40	4,743
Apr 2020BSE close	20.75	−5.3%	21.90	23.00	19.40	19,216
Mar 2020BSE close	21.90	−16.3%	26.00	28.00	21.90	6,858
Feb 2020BSE close	26.15	−17.6%	28.55	30.65	26.15	15,803
Jan 2020BSE close	31.75	+7.4%	29.10	32.75	26.00	9,602
Dec 2019BSE close	29.55	−4.5%	27.55	33.00	25.20	9,377
Nov 2019BSE close	30.95	−7.1%	32.55	38.30	24.00	42,393
Oct 2019BSE close	33.30	+5.5%	31.00	36.40	30.60	13,753
Sep 2019BSE close	31.55	−3.7%	32.65	39.60	30.65	35,671
Aug 2019BSE close	32.75	−7.9%	35.50	40.20	31.50	60,669
Jul 2019BSE close	35.55	−6.6%	37.55	41.90	33.00	67,048
Jun 2019BSE close	38.05	−0.5%	36.45	40.70	36.10	1,76,845
May 2019BSE close	38.25	+5.5%	36.25	43.50	32.95	1,25,055
Apr 2019BSE close	36.25	−4.2%	37.10	39.50	35.80	79,895
Mar 2019BSE close	37.85	+13.7%	34.65	41.40	32.00	1,81,089
Feb 2019BSE close	33.30	+4.1%	32.00	36.40	28.50	1,23,354
Jan 2019BSE close	32.00	−3.2%	34.00	36.10	30.50	47,235
Dec 2018BSE close	33.05	−1.3%	34.00	37.65	29.10	59,376
Nov 2018BSE close	33.50	+2.0%	33.00	39.80	30.30	1,35,422
Oct 2018BSE close	32.85	−10.2%	34.80	35.00	24.30	1,17,843
Sep 2018BSE close	36.60	+22.8%	31.90	41.15	28.30	2,79,773
Aug 2018BSE close	29.80	+7.4%	29.10	35.95	27.75	2,90,180
Jul 2018BSE close	27.75	+9.5%	26.45	29.60	24.45	2,99,886
Jun 2018BSE close	25.35	−23.1%	34.55	38.05	24.45	4,92,083
May 2018BSE close	32.95	−37.7%	52.70	53.80	23.85	10,26,724
Apr 2018BSE close	52.85	+2.0%	53.45	61.35	50.00	34,522
Mar 2018BSE close	51.80	−8.2%	57.00	62.80	48.30	44,986
Feb 2018BSE close	56.40	+12.8%	47.10	66.40	37.30	1,11,540
Jan 2018BSE close	50.00	−0.4%	48.55	53.80	46.00	69,139
Dec 2017BSE close	50.20	−13.3%	55.60	59.00	46.00	44,328
Nov 2017BSE close	57.90	+0.6%	58.00	64.05	53.40	69,057
Oct 2017BSE close	57.55	+17.9%	48.15	68.35	46.30	1,62,537
Sep 2017BSE close	48.80	+47.9%	30.60	53.80	30.60	1,92,306
Aug 2017BSE close	33.00	−8.3%	34.20	37.45	29.75	14,185
Jul 2017BSE close	36.00	+15.8%	32.95	38.90	31.85	45,851
Jun 2017BSE close	31.10	−2.8%	30.50	33.85	30.00	26,172
May 2017BSE close	32.00	−4.6%	35.85	36.00	29.00	20,340
Apr 2017BSE close	33.55	+5.3%	35.00	37.95	31.55	45,933
Mar 2017BSE close	31.85	−0.5%	31.00	36.70	26.10	44,277
Feb 2017BSE close	32.00	+1.4%	33.85	37.95	30.00	75,536
Jan 2017BSE close	31.55	+9.4%	28.50	36.45	27.40	67,974
Dec 2016BSE close	28.85	+9.9%	26.05	29.40	25.65	40,645
Nov 2016BSE close	26.25	−10.4%	28.00	29.50	24.25	39,854
Oct 2016BSE close	29.30	+11.8%	24.20	29.65	24.20	34,611
Sep 2016BSE close	26.20	−7.3%	30.50	30.50	25.10	40,396
Aug 2016BSE close	28.25	−15.5%	34.45	34.80	27.00	44,774
Jul 2016BSE close	33.45	+7.9%	31.00	39.85	30.10	53,168
Jun 2016BSE close	31.00	+2.6%	31.80	34.50	26.25	35,909
May 2016BSE close	30.20	−16.9%	36.00	41.70	29.35	26,465
Apr 2016BSE close	36.35	+14.7%	36.50	40.00	27.55	42,472
Mar 2016BSE close	31.70	+10.3%	29.90	32.80	27.00	75,502
Feb 2016BSE close	28.75	−29.4%	39.00	44.30	26.35	36,122
Jan 2016BSE close	40.70	−22.0%	52.20	53.95	36.70	70,521
Dec 2015BSE close	52.20	+25.2%	42.00	57.45	38.55	1,75,712
Nov 2015BSE close	41.70	+3.3%	39.85	41.70	32.10	1,03,730
Oct 2015BSE close	40.35	+16.8%	35.00	54.80	35.00	3,05,623
Sep 2015BSE close	34.55	+1.8%	30.75	34.65	29.10	1,17,581
Aug 2015BSE close	33.95	+18.5%	28.65	36.15	26.30	1,91,434
Jul 2015BSE close	28.65	+19.6%	25.00	30.40	24.00	81,158
Jun 2015BSE close	23.95	+7.6%	18.00	28.00	18.00	19,253
May 2015BSE close	22.25	−20.3%	24.25	30.00	21.60	45,337
Apr 2015BSE close	27.90	+31.9%	21.35	29.20	21.20	4,64,254
Mar 2015BSE close	21.15	−11.9%	26.80	30.50	18.70	5,02,678
Feb 2015BSE close	24.00	+7.4%	22.00	29.00	21.00	56,550
Jan 2015BSE close	22.35	−16.8%	24.55	29.50	21.00	45,990
Dec 2014BSE close	26.85	−1.1%	27.75	34.50	24.35	24,468
Nov 2014BSE close	27.15	+1.5%	24.40	33.35	22.20	25,034
Oct 2014BSE close	26.75	−3.3%	29.00	30.80	22.15	32,152
Sep 2014BSE close	27.65	+14.3%	24.10	29.10	22.85	35,183
Aug 2014BSE close	24.20	−17.3%	28.70	34.80	22.50	64,044
Jul 2014BSE close	29.25	−5.8%	30.45	31.50	27.15	65,430
Jun 2014BSE close	31.05	+63.9%	19.85	34.15	19.85	1,42,702
May 2014BSE close	18.95	+26.8%	14.21	19.75	11.70	41,050
Apr 2014BSE close	14.95	+33.7%	11.72	16.80	10.96	55,898
Mar 2014BSE close	11.18	−6.8%	11.47	16.80	11.16	26,793
Feb 2014BSE close	12.00	−17.2%	15.15	15.75	11.70	4,087
Jan 2014BSE close	14.50	+3.6%	13.31	15.30	13.26	4,009
Dec 2013BSE close	14.00	−10.0%	16.30	16.30	13.60	51,880
Nov 2013BSE close	15.56	+20.8%	12.24	17.23	12.24	827
Oct 2013BSE close	12.88	−10.6%	13.70	13.70	11.75	635
Sep 2013BSE close	14.40	−30.4%	19.70	19.70	14.40	4,321
Aug 2013BSE close	20.70	+11.9%	19.20	22.15	19.15	2,125
Jul 2013BSE close	18.50	+15.6%	16.75	20.65	16.70	209
Jun 2013BSE close	16.00	+2.2%	16.00	17.10	15.55	91,815
May 2013BSE close	15.65	+15.1%	12.93	16.75	12.93	2,65,649
Apr 2013BSE close	13.60	−2.9%	13.53	16.15	13.50	20,700
Mar 2013BSE close	14.00	−11.9%	16.00	18.30	13.10	30,718
Feb 2013BSE close	15.90	−9.9%	18.45	18.45	15.10	9,384
Jan 2013BSE close	17.65	+5.1%	16.05	19.65	16.05	19,867
Dec 2012BSE close	16.80	−3.2%	17.30	19.50	16.80	8,644
Nov 2012BSE close	17.35	−0.6%	17.10	18.80	16.85	12,472
Oct 2012BSE close	17.45	−0.9%	18.45	20.10	16.80	21,166
Sep 2012BSE close	17.60	+1.7%	16.45	19.25	15.50	26,674
Aug 2012BSE close	17.30	−27.3%	22.70	23.80	17.30	10,681
Jul 2012BSE close	23.80	+23.3%	19.35	25.35	18.50	25,116
Jun 2012BSE close	19.30	−9.6%	22.35	23.75	19.30	31,369
May 2012BSE close	21.35	+8.9%	19.25	22.25	18.00	19,902
Apr 2012BSE close	19.60	−14.4%	21.85	23.90	19.60	3,111
Mar 2012BSE close	22.90	−8.2%	26.05	27.40	21.80	23,179
Feb 2012BSE close	24.95	+8.7%	22.20	34.65	21.60	79,067
Jan 2012BSE close	22.95	+28.9%	17.50	28.30	16.10	40,712
Dec 2011BSE close	17.80	+4.7%	17.50	18.80	15.40	84,077
Nov 2011BSE close	17.00	−41.2%	29.75	33.35	16.10	1,16,864
Oct 2011BSE close	28.90	−12.4%	31.60	37.75	28.05	47,990
Sep 2011BSE close	33.00	−1.0%	31.55	42.50	30.20	14,391
Aug 2011BSE close	33.35	−8.8%	36.95	39.30	30.70	21,182
Jul 2011BSE close	36.55	+9.1%	33.50	38.85	33.50	11,836
Jun 2011BSE close	33.50	−1.2%	32.00	38.25	29.00	9,822
May 2011BSE close	33.90	−10.8%	39.50	40.20	27.40	9,201
Apr 2011BSE close	38.00	+8.9%	34.60	41.55	34.00	18,143
Mar 2011BSE close	34.90	−6.1%	37.75	39.00	32.00	19,967
Feb 2011BSE close	37.15	−16.5%	46.65	46.65	35.10	84,657
Jan 2011BSE close	44.50	−6.6%	49.75	54.45	42.00	11,747
Dec 2010BSE close	47.65	−6.3%	48.85	55.65	43.30	27,522
Nov 2010BSE close	50.85	−0.4%	53.90	67.20	47.00	72,029
Oct 2010BSE close	51.05	−4.1%	54.40	63.00	50.00	56,164
Sep 2010BSE close	53.25	+4.5%	51.45	61.10	48.00	96,417
Aug 2010BSE close	50.95	+8.1%	47.45	57.00	47.45	1,33,056
Jul 2010BSE close	47.15	−11.0%	53.25	56.70	45.00	2,56,700
Jun 2010BSE close	52.95	−8.3%	59.00	59.00	45.10	2,78,368
May 2010BSE close	57.75	−15.8%	68.00	71.00	52.50	36,817
Apr 2010BSE close	68.55	+9.7%	63.00	78.00	63.00	76,056
Mar 2010BSE close	62.50	+0.2%	62.00	68.10	55.00	1,21,679
Feb 2010BSE close	62.35	−9.6%	70.80	76.00	62.05	41,701
Jan 2010BSE close	68.95	−7.7%	74.80	81.00	64.65	1,21,750
Dec 2009BSE close	74.70	+13.5%	66.50	86.45	66.50	1,16,947
Nov 2009BSE close	65.80	+2.2%	62.05	77.00	60.10	48,254
Oct 2009BSE close	64.40	−18.5%	80.90	80.90	64.00	46,596
Sep 2009BSE close	79.05	+6.6%	72.00	84.00	72.00	82,066
Aug 2009BSE close	74.15	+3.3%	72.50	78.00	65.05	83,301
Jul 2009BSE close	71.80	−1.7%	71.20	84.00	65.55	73,305
Jun 2009BSE close	73.05	−16.8%	88.00	90.95	63.50	2,14,191
May 2009BSE close	87.80	+43.1%	59.15	88.75	58.65	2,25,379
Apr 2009BSE close	61.35	−8.5%	63.70	73.00	59.40	2,60,039
Mar 2009BSE close	67.05	−60.3%	169.00	169.00	67.05	4,18,744
Feb 2009BSE close	168.80	−40.0%	288.00	307.75	167.00	42,46,677
Jan 2009BSE close	281.15	+52.3%	181.55	281.25	181.55	24,97,322
Dec 2008BSE close	184.65	+53.1%	122.05	203.00	110.50	5,17,458
Nov 2008BSE close	120.60	−6.2%	129.00	139.40	102.25	1,41,184
Oct 2008BSE close	128.55	−28.1%	180.90	192.00	112.05	2,44,021
Sep 2008BSE close	178.75	+22.6%	146.00	205.00	144.50	10,38,381
Aug 2008BSE close	145.85	+0.2%	146.00	169.90	129.05	3,40,686
Jul 2008BSE close	145.50	−2.2%	148.00	168.95	135.10	2,44,110
Jun 2008BSE close	148.70	−7.8%	161.00	190.90	141.00	2,90,891
May 2008BSE close	161.35	−6.6%	177.00	180.00	159.30	1,62,283
Apr 2008BSE close	172.75	+4.9%	165.05	184.00	163.00	1,73,798
Mar 2008BSE close	164.75	−4.6%	173.00	188.50	150.00	1,64,780
Feb 2008BSE close	172.75	−8.9%	190.00	197.00	169.60	1,26,219
Jan 2008BSE close	189.70	−17.7%	237.95	255.00	160.10	5,54,791
Dec 2007BSE close	230.45	+5.1%	222.50	235.00	209.00	3,08,933
Nov 2007BSE close	219.30	−3.3%	227.10	238.00	210.00	7,59,808
Oct 2007BSE close	226.80	+8.3%	211.00	234.40	199.00	6,95,924
Sep 2007BSE close	209.45	+20.0%	175.50	228.00	174.05	8,35,032
Aug 2007BSE close	174.50	−1.6%	178.95	187.90	162.00	2,34,139
Jul 2007BSE close	177.25	−2.3%	182.00	190.00	169.45	4,91,120
Jun 2007BSE close	181.45	+4.4%	171.50	191.50	166.50	7,95,012
May 2007BSE close	173.80	+31.3%	130.00	192.00	125.00	9,01,229
Apr 2007BSE close	132.40	+11.0%	117.00	145.00	111.15	6,58,421
Mar 2007BSE close	119.25	+22.1%	116.00	126.00	92.00	7,12,434
Feb 2007BSE close	97.65	−17.1%	119.50	133.00	92.00	7,34,321
Jan 2007BSE close	117.85	–	110.85	125.00	109.00	7,71,692

₹ 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	98.00	99.65	96.00	98.50	97.60	2,316	–
29 Oct 2026	98.70	101.50	98.50	100.66	100.08	1,856	–
28 Oct 2026	93.98	98.00	93.10	97.99	95.71	4,360	–
27 Oct 2026	93.35	96.00	93.34	93.52	93.51	2,461	–
26 Oct 2026	93.00	94.00	92.50	93.34	93.01	7,638	–
23 Oct 2026	100.00	100.00	95.95	95.95	96.31	2,099	–
22 Oct 2026	105.00	107.00	100.31	101.00	103.44	809	–
21 Oct 2026	109.99	109.99	104.50	105.00	105.21	456	–
19 Oct 2026	109.00	110.00	108.30	109.99	108.68	2,492	–
16 Oct 2026	112.20	116.30	111.63	114.00	112.90	4,151	–
15 Oct 2026	122.00	122.00	116.26	117.50	117.68	1,063	–
14 Oct 2026	120.73	122.00	113.32	120.00	117.75	2,022	–
13 Oct 2026	124.00	124.00	118.43	119.28	119.11	5,362	–
12 Oct 2026	123.97	125.29	120.50	124.66	123.88	16,718	–
9 Oct 2026	114.05	119.33	114.05	119.33	118.94	11,265	–
8 Oct 2026	103.80	113.65	103.80	113.65	112.38	10,419	–
7 Oct 2026	105.75	108.90	105.00	108.24	107.12	3,913	–
6 Oct 2026	103.00	112.33	103.00	103.78	103.99	4,526	–
5 Oct 2026	109.00	109.00	108.40	108.40	108.43	2,430	–
1 Oct 2026	109.00	115.75	109.00	114.10	113.71	26,525	52.7%
30 Sep 2026	118.18	121.80	107.20	109.87	112.29	31,060	49.1%
29 Sep 2026	136.77	138.05	116.05	118.18	131.85	2,74,598	37.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
31 May 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
17 May 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.