Rubfila International share price history

NSE: RUBFILABSE: 500367Industrial ProductsSmall Cap

Rubfila International Limited · Face value ₹5 · Listed Nov 1994 on BSE, Aug 2024 on NSE

₹53.80₹0.22 (0.41%)BSE ₹53.70

Share price at the NSE close on 29 Oct 2026. Previous close ₹53.58.

29 Oct: open ₹54.85, high ₹54.85, low ₹53.35

52-week range of traded prices to 29 Oct 2026

₹49.20Low, 26 Oct 2026₹86.00High, 18 Nov 2025

Market cap: ₹292 Cr2,006th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.94
Dividend yield: 3.72%
ROCE: 9.2%
Debt to equity: 0.00
Volume, NSE: 33,55528.1% delivered

Rubfila International share price by year, month and day

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

Rubfila International's share price is on record from 2 Jan 2007, when it closed at ₹3.73, to 29 Oct 2026. Its highest close was ₹125.00 on 17 Jan 2022 and its lowest ₹1.45 on 1 Apr 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	53.80	−28.1%	81.44	49.80	75.90	82.20	49.20	86,74,562
2025	74.78	−6.5%	90.68	62.80	80.99	92.20	61.80	1,64,46,890
2024BSE close	80.01	−1.0%	98.28	68.16	82.00	101.30	66.00	3,25,80,486
2023BSE close	80.80	+2.0%	92.59	61.70	80.35	95.75	60.98	1,51,80,756
2022BSE close	79.20	−21.1%	125.00	74.25	101.65	129.00	72.80	2,02,41,616
2021BSE close	100.40	+69.0%	118.40	54.05	61.45	124.80	52.00	2,61,38,526
2020BSE close	59.40	+83.3%	61.05	21.50	33.60	62.50	20.10	52,26,068
2019BSE close	32.40	−28.2%	45.50	31.00	46.75	46.75	26.55	35,22,500
2018BSE close	45.15	−48.0%	93.80	42.85	86.90	98.95	41.50	76,60,304
2017BSE close	86.90	+132.0%	97.30	36.80	37.50	100.00	35.80	1,62,40,419
2016BSE close	37.45	−8.7%	44.90	32.10	40.40	45.80	30.15	53,39,281
2015BSE close	41.00	−6.7%	65.85	35.95	42.65	67.40	31.00	1,72,00,424
2014BSE close	43.95	+137.6%	51.70	15.80	18.95	52.80	15.55	1,06,49,439
2013BSE close	18.50	−13.8%	23.20	15.70	22.30	23.80	15.20	50,35,689
2012BSE close	21.45	+209.5%	24.90	7.08	6.70	25.45	6.70	92,39,895
2011BSE close	6.93	+45.9%	9.45	4.94	4.70	10.45	4.70	70,46,287
2010BSE close	4.75	+24.3%	8.44	2.85	4.00	8.86	2.73	1,20,94,578
2009BSE close	3.82	+78.5%	4.96	1.45	2.05	5.09	1.36	19,42,747
2008BSE close	2.14	−63.3%	7.18	1.60	6.12	7.53	1.48	37,34,192
2007BSE close	5.83	–	5.83	2.43	3.82	5.83	2.34	46,78,049

₹ 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	53.80	−14.7%	63.95	67.88	49.20	19,90,743
Sep 2026	63.05	−8.2%	68.49	72.00	61.61	12,38,058
Aug 2026	68.69	−3.6%	71.25	79.10	64.96	7,94,804
Jul 2026	71.25	−1.6%	72.51	79.00	70.01	4,08,424
Jun 2026	72.44	−11.1%	79.20	82.19	69.06	4,71,878
May 2026	81.44	+11.5%	74.88	82.20	68.01	10,88,715
Apr 2026	73.01	+21.3%	60.00	78.10	60.00	8,14,742
Mar 2026	60.19	−8.1%	64.17	66.90	57.31	7,97,517
Feb 2026	65.48	−8.0%	72.20	75.00	63.65	4,21,800
Jan 2026	71.18	−4.8%	75.90	76.40	69.52	6,47,881
Dec 2025	74.78	−1.2%	74.15	78.00	70.25	4,44,131
Nov 2025	75.72	−5.6%	79.35	86.00	74.30	7,84,018
Oct 2025	80.23	−4.1%	83.95	86.48	78.50	6,20,374
Sep 2025	83.63	+7.2%	79.20	89.24	78.79	21,64,148
Aug 2025	78.02	−3.9%	82.24	82.83	70.50	18,76,972
Jul 2025	81.21	−6.0%	86.86	92.20	80.70	28,34,278
Jun 2025	86.39	+8.4%	79.90	89.90	74.31	21,61,846
May 2025	79.66	+19.5%	64.25	83.79	61.80	12,10,685
Apr 2025	66.64	+4.6%	63.09	73.38	62.53	7,00,451
Mar 2025	63.72	−6.1%	68.96	75.50	61.80	15,55,194
Feb 2025	67.86	−12.7%	77.05	81.00	67.00	9,27,121
Jan 2025	77.73	−2.8%	80.99	84.99	72.00	11,67,672
Dec 2024	80.01	−2.6%	83.00	92.70	78.44	39,04,203
Nov 2024	82.14	+3.0%	81.00	88.00	72.00	22,37,258
Oct 2024	79.71	−2.5%	81.01	85.00	72.80	16,58,456
Sep 2024	81.79	−5.3%	87.70	87.89	80.31	21,17,012
Aug 2024BSE close	86.38	−12.1%	99.95	100.85	83.60	47,29,811
Jul 2024BSE close	98.28	+20.8%	83.70	101.30	79.02	49,79,650
Jun 2024BSE close	81.36	+9.3%	73.10	90.00	68.00	23,41,505
May 2024BSE close	74.43	−1.9%	76.98	79.60	70.13	8,59,840
Apr 2024BSE close	75.87	+11.3%	70.85	78.90	69.90	10,26,973
Mar 2024BSE close	68.16	−13.1%	79.25	81.50	66.00	16,96,242
Feb 2024BSE close	78.44	−17.0%	96.44	97.60	76.00	34,58,345
Jan 2024BSE close	94.51	+17.0%	82.00	97.70	79.50	35,71,191
Dec 2023BSE close	80.80	+3.1%	79.60	86.00	78.20	18,42,416
Nov 2023BSE close	78.35	+0.7%	79.80	82.90	76.10	11,54,846
Oct 2023BSE close	77.78	−5.0%	83.00	87.00	73.00	11,78,514
Sep 2023BSE close	81.84	+3.7%	80.50	95.75	79.00	32,40,396
Aug 2023BSE close	78.92	+7.0%	74.49	83.48	72.30	14,19,428
Jul 2023BSE close	73.75	+0.5%	73.38	78.49	72.05	11,60,925
Jun 2023BSE close	73.38	−2.4%	74.20	76.00	68.05	10,67,394
May 2023BSE close	75.21	+8.0%	70.00	81.00	69.10	11,07,769
Apr 2023BSE close	69.67	+12.8%	64.98	72.50	62.56	4,90,457
Mar 2023BSE close	61.77	−5.0%	65.90	72.25	60.98	10,86,057
Feb 2023BSE close	65.00	−12.3%	73.35	76.90	63.25	7,50,657
Jan 2023BSE close	74.10	−6.4%	80.35	82.00	72.50	6,81,897
Dec 2022BSE close	79.20	−1.2%	81.50	82.90	72.80	12,72,329
Nov 2022BSE close	80.15	−9.3%	89.90	96.90	77.00	17,32,398
Oct 2022BSE close	88.40	−1.4%	91.45	95.50	73.00	7,93,816
Sep 2022BSE close	89.65	−10.2%	100.00	105.00	85.00	22,85,073
Aug 2022BSE close	99.80	+27.7%	79.50	103.80	76.55	58,41,382
Jul 2022BSE close	78.15	−0.1%	79.95	83.85	76.35	8,31,378
Jun 2022BSE close	78.20	−9.6%	87.50	88.90	74.00	4,01,619
May 2022BSE close	86.55	−5.1%	92.35	92.35	77.25	6,52,354
Apr 2022BSE close	91.20	−1.0%	90.70	98.00	88.55	9,93,065
Mar 2022BSE close	92.15	−1.5%	90.20	96.95	85.20	10,15,532
Feb 2022BSE close	93.60	−17.0%	113.25	116.00	85.35	11,67,968
Jan 2022BSE close	112.75	+12.3%	101.65	129.00	100.00	32,54,702
Dec 2021BSE close	100.40	+5.1%	98.80	107.00	92.00	11,80,842
Nov 2021BSE close	95.50	−3.8%	100.90	107.95	89.00	15,42,035
Oct 2021BSE close	99.25	−6.4%	105.00	110.85	97.50	13,88,556
Sep 2021BSE close	106.00	−1.2%	108.00	119.35	102.05	24,80,142
Aug 2021BSE close	107.30	−0.9%	111.40	124.80	96.20	36,22,660
Jul 2021BSE close	108.25	+14.5%	96.00	115.00	91.90	39,86,096
Jun 2021BSE close	94.55	+18.5%	79.80	104.40	78.05	42,25,463
May 2021BSE close	79.80	+19.0%	68.95	93.00	68.95	39,59,057
Apr 2021BSE close	67.05	+12.8%	59.40	71.00	56.05	9,62,876
Mar 2021BSE close	59.45	+2.1%	57.40	68.75	55.50	12,16,249
Feb 2021BSE close	58.20	+7.7%	54.35	63.80	52.95	8,83,003
Jan 2021BSE close	54.05	−9.0%	61.45	64.75	52.00	6,91,547
Dec 2020BSE close	59.40	+8.6%	56.40	62.50	47.00	8,96,149
Nov 2020BSE close	54.70	+36.9%	39.95	55.50	37.10	12,54,113
Oct 2020BSE close	39.95	+3.5%	38.15	43.85	35.50	3,38,599
Sep 2020BSE close	38.60	−7.0%	42.00	43.50	36.20	2,56,454
Aug 2020BSE close	41.50	+30.1%	31.90	45.60	31.70	6,67,595
Jul 2020BSE close	31.90	−8.6%	36.95	39.50	31.40	3,71,383
Jun 2020BSE close	34.90	+29.3%	26.60	36.65	26.60	4,27,340
May 2020BSE close	27.00	+4.2%	27.00	29.70	24.50	1,77,178
Apr 2020BSE close	25.90	+10.7%	25.50	29.40	23.00	2,64,520
Mar 2020BSE close	23.40	−25.5%	31.20	33.75	20.10	2,30,860
Feb 2020BSE close	31.40	−14.1%	37.50	38.85	30.25	1,00,612
Jan 2020BSE close	36.55	+12.8%	33.60	42.00	32.05	2,41,265
Dec 2019BSE close	32.40	−0.5%	31.65	33.90	26.55	1,38,559
Nov 2019BSE close	32.55	−4.5%	35.00	36.00	30.10	2,03,373
Oct 2019BSE close	34.10	−2.7%	35.05	36.25	30.35	2,02,451
Sep 2019BSE close	35.05	+0.6%	34.90	38.95	33.30	86,264
Aug 2019BSE close	34.85	+0.4%	35.45	35.45	30.35	3,33,828
Jul 2019BSE close	34.70	−10.6%	39.75	40.95	27.25	2,50,306
Jun 2019BSE close	38.80	−7.5%	45.00	45.00	35.65	2,83,092
May 2019BSE close	41.95	+1.9%	42.00	45.45	36.20	5,60,971
Apr 2019BSE close	41.15	−0.5%	41.00	44.50	40.00	2,21,104
Mar 2019BSE close	41.35	+3.2%	42.00	46.00	39.25	2,61,170
Feb 2019BSE close	40.05	+3.0%	40.25	41.85	36.00	3,84,917
Jan 2019BSE close	38.90	−13.8%	46.75	46.75	37.15	5,96,465
Dec 2018BSE close	45.15	+0.1%	45.95	48.50	44.10	1,24,173
Nov 2018BSE close	45.10	−1.6%	45.55	50.95	43.50	5,66,268
Oct 2018BSE close	45.85	+1.8%	45.00	52.70	41.50	6,11,206
Sep 2018BSE close	45.05	−24.5%	60.00	62.35	44.10	3,61,975
Aug 2018BSE close	59.65	−13.9%	70.00	71.90	57.00	3,41,250
Jul 2018BSE close	69.25	+7.3%	65.85	71.75	58.25	6,81,627
Jun 2018BSE close	64.55	−1.9%	66.00	70.30	61.50	3,46,339
May 2018BSE close	65.80	−12.3%	75.10	81.35	65.50	5,05,530
Apr 2018BSE close	75.05	+4.4%	71.90	90.00	71.20	2,64,680
Mar 2018BSE close	71.90	−5.1%	74.90	79.65	67.15	5,07,303
Feb 2018BSE close	75.75	−1.1%	76.40	81.50	63.50	8,53,430
Jan 2018BSE close	76.60	−11.9%	86.90	98.95	76.10	24,96,523
Dec 2017BSE close	86.90	+3.5%	84.50	90.80	75.15	14,81,684
Nov 2017BSE close	84.00	−7.4%	89.00	99.85	78.90	24,51,525
Oct 2017BSE close	90.70	+5.4%	87.00	96.10	83.60	17,86,071
Sep 2017BSE close	86.05	−6.7%	94.45	95.90	81.00	10,88,389
Aug 2017BSE close	92.25	+1.0%	92.05	96.45	80.70	13,51,170
Jul 2017BSE close	91.30	+34.0%	67.35	100.00	67.10	16,29,228
Jun 2017BSE close	68.15	+15.5%	58.70	79.05	58.00	15,51,619
May 2017BSE close	59.00	+9.8%	52.60	59.75	50.00	11,14,600
Apr 2017BSE close	53.75	+6.4%	51.00	55.75	50.00	7,95,806
Mar 2017BSE close	50.50	+5.3%	48.25	54.90	42.00	9,03,317
Feb 2017BSE close	47.95	+0.1%	47.55	52.50	45.00	6,23,360
Jan 2017BSE close	47.90	+27.9%	37.50	56.00	35.80	14,63,650
Dec 2016BSE close	37.45	+2.7%	36.40	38.80	35.85	1,58,000
Nov 2016BSE close	36.45	−14.8%	42.80	43.20	32.00	2,86,663
Oct 2016BSE close	42.80	+23.5%	37.20	44.20	34.30	4,40,652
Sep 2016BSE close	34.65	−5.8%	35.70	39.50	33.55	3,00,078
Aug 2016BSE close	36.80	+0.4%	36.80	38.90	34.80	2,95,260
Jul 2016BSE close	36.65	+0.5%	36.55	40.10	35.90	2,51,193
Jun 2016BSE close	36.45	+7.8%	33.50	37.00	30.15	2,01,093
May 2016BSE close	33.80	−15.4%	40.90	40.90	33.10	2,74,417
Apr 2016BSE close	39.95	+17.2%	34.00	41.40	30.85	6,42,406
Mar 2016BSE close	34.10	+2.1%	35.00	38.40	31.00	3,88,622
Feb 2016BSE close	33.40	−12.9%	38.25	40.20	31.70	15,89,353
Jan 2016BSE close	38.35	−6.5%	40.40	45.80	36.30	5,11,544
Dec 2015BSE close	41.00	−1.0%	41.05	42.95	37.00	6,57,382
Nov 2015BSE close	41.40	−7.1%	45.00	45.85	38.50	5,19,391
Oct 2015BSE close	44.55	−6.8%	48.40	56.20	43.30	27,32,331
Sep 2015BSE close	47.80	+4.4%	48.20	52.80	43.25	3,98,289
Aug 2015BSE close	45.80	−25.6%	62.85	66.00	44.00	13,93,117
Jul 2015BSE close	61.60	+37.3%	45.65	67.40	43.25	30,60,866
Jun 2015BSE close	44.85	+14.3%	42.65	51.00	41.00	5,12,344
May 2015BSE close	39.25	+1.9%	37.05	44.20	31.00	60,05,039
Apr 2015BSE close	38.50	+0.3%	38.40	42.45	36.00	2,91,081
Mar 2015BSE close	38.40	−1.0%	37.65	41.00	35.60	4,62,420
Feb 2015BSE close	38.80	−12.0%	45.00	47.80	38.00	4,43,078
Jan 2015BSE close	44.10	+0.3%	42.65	50.55	41.65	7,25,086
Dec 2014BSE close	43.95	−3.1%	45.35	47.00	37.50	5,95,277
Nov 2014BSE close	45.35	−9.8%	49.60	52.50	43.75	7,82,348
Oct 2014BSE close	50.25	+12.9%	44.10	52.80	40.00	14,37,967
Sep 2014BSE close	44.50	+39.7%	32.00	51.70	31.15	24,17,820
Aug 2014BSE close	31.85	+9.8%	29.05	36.75	23.70	8,96,372
Jul 2014BSE close	29.00	−1.2%	29.50	33.00	23.75	6,27,163
Jun 2014BSE close	29.35	+28.4%	22.40	35.00	22.40	12,17,707
May 2014BSE close	22.85	−3.8%	24.10	27.70	22.00	9,07,052
Apr 2014BSE close	23.75	+36.5%	16.55	24.70	16.55	10,33,585
Mar 2014BSE close	17.40	+5.5%	15.75	17.70	15.55	3,33,354
Feb 2014BSE close	16.50	−4.1%	16.75	18.30	16.30	79,089
Jan 2014BSE close	17.20	−7.0%	18.95	21.40	16.75	3,21,705
Dec 2013BSE close	18.50	−9.1%	20.30	22.50	17.75	3,48,817
Nov 2013BSE close	20.35	+15.6%	17.55	22.45	17.05	7,22,129
Oct 2013BSE close	17.60	+0.9%	17.25	19.30	17.05	1,58,240
Sep 2013BSE close	17.45	−0.3%	17.50	18.45	15.80	1,21,840
Aug 2013BSE close	17.50	−7.9%	19.10	19.50	15.80	2,44,100
Jul 2013BSE close	19.00	+1.6%	18.00	20.80	18.00	6,10,740
Jun 2013BSE close	18.70	+1.4%	18.55	20.50	17.20	2,58,997
May 2013BSE close	18.45	+2.5%	17.40	23.80	17.40	5,42,900
Apr 2013BSE close	18.00	+12.5%	15.55	18.50	15.40	2,57,619
Mar 2013BSE close	16.00	−7.2%	17.30	19.00	15.20	8,73,129
Feb 2013BSE close	17.25	−13.8%	21.80	21.80	17.00	4,46,410
Jan 2013BSE close	20.00	−6.8%	22.30	23.45	19.00	4,50,768
Dec 2012BSE close	21.45	−8.1%	24.45	24.45	20.80	6,08,613
Nov 2012BSE close	23.35	+7.6%	22.00	25.45	21.80	14,38,116
Oct 2012BSE close	21.70	−1.4%	22.45	25.20	21.45	14,20,855
Sep 2012BSE close	22.00	+26.1%	17.25	23.00	17.00	12,97,302
Aug 2012BSE close	17.45	−2.0%	17.30	19.85	17.10	5,70,669
Jul 2012BSE close	17.80	−3.7%	19.30	19.70	15.10	4,43,202
Jun 2012BSE close	18.48	+29.9%	14.55	20.00	13.16	12,90,867
May 2012BSE close	14.23	+12.8%	12.03	16.65	11.15	8,65,783
Apr 2012BSE close	12.61	+68.4%	8.06	14.73	8.05	10,97,112
Jan 2012BSE close	7.49	+8.1%	6.70	8.09	6.70	2,07,376
Dec 2011BSE close	6.93	−2.9%	7.07	7.64	6.10	5,55,131
Nov 2011BSE close	7.14	−5.7%	7.26	8.48	6.75	2,67,763
Oct 2011BSE close	7.57	+0.4%	7.07	8.65	7.00	2,42,101
Sep 2011BSE close	7.54	+4.1%	7.10	7.90	6.95	2,97,919
Aug 2011BSE close	7.24	−14.9%	9.00	9.15	6.50	6,11,242
Jul 2011BSE close	8.51	+9.2%	7.60	10.45	7.52	5,72,591
Jun 2011BSE close	7.79	−8.4%	8.35	8.79	7.16	10,41,113
May 2011BSE close	8.50	+6.8%	7.84	10.00	7.10	9,07,067
Apr 2011BSE close	7.96	+22.7%	6.60	9.00	6.26	6,97,164
Mar 2011BSE close	6.49	+6.0%	6.28	6.60	5.66	4,73,556
Feb 2011BSE close	6.12	−8.8%	6.39	7.05	5.73	3,54,447
Jan 2011BSE close	6.71	+41.3%	4.70	7.15	4.70	10,26,193
Dec 2010BSE close	4.75	−7.8%	5.23	5.90	4.50	3,68,983
Nov 2010BSE close	5.15	−11.8%	5.61	6.25	5.15	5,01,352
Oct 2010BSE close	5.84	+2.3%	5.46	6.10	5.25	4,46,016
Sep 2010BSE close	5.71	+3.6%	5.50	6.71	5.30	6,05,689
Aug 2010BSE close	5.51	−23.9%	6.88	7.20	5.34	27,29,618
Jul 2010BSE close	7.24	+106.3%	3.51	8.86	3.45	56,08,467
Jun 2010BSE close	3.51	+5.7%	3.48	4.22	3.20	2,00,218
May 2010BSE close	3.32	−23.7%	4.56	4.70	3.10	1,45,175
Apr 2010BSE close	4.35	+48.0%	3.23	5.14	3.00	7,65,964
Mar 2010BSE close	2.94	−7.3%	3.20	3.34	2.77	2,72,977
Feb 2010BSE close	3.17	+4.6%	2.90	3.55	2.73	2,27,723
Jan 2010BSE close	3.03	−20.7%	4.00	4.00	2.87	2,22,396
Dec 2009BSE close	3.82	+50.4%	2.51	5.09	2.51	6,07,579
Nov 2009BSE close	2.54	−4.2%	2.41	3.05	2.20	1,47,432
Oct 2009BSE close	2.65	−11.7%	3.00	3.30	2.43	99,285
Sep 2009BSE close	3.00	+22.4%	2.65	3.50	2.65	2,13,898
Aug 2009BSE close	2.45	−1.2%	2.35	2.63	2.15	65,611
Jul 2009BSE close	2.48	−0.4%	2.50	3.03	2.11	85,333
Jun 2009BSE close	2.49	+5.5%	2.47	2.95	2.10	2,08,192
May 2009BSE close	2.36	+31.1%	1.93	2.47	1.63	1,79,172
Apr 2009BSE close	1.80	+23.3%	1.45	2.15	1.37	1,00,169
Mar 2009BSE close	1.46	−13.6%	1.57	1.85	1.36	51,473
Feb 2009BSE close	1.69	−8.6%	1.75	2.13	1.55	38,421
Jan 2009BSE close	1.85	−13.6%	2.05	2.54	1.64	1,46,182
Dec 2008BSE close	2.14	+33.8%	1.52	2.70	1.52	91,534
Nov 2008BSE close	1.60	−26.6%	2.54	2.54	1.48	56,836
Oct 2008BSE close	2.18	−9.5%	2.25	2.74	1.51	1,33,726
Sep 2008BSE close	2.41	−19.7%	3.00	3.40	2.13	86,494
Aug 2008BSE close	3.00	+1.4%	2.96	3.90	2.71	1,22,066
Jul 2008BSE close	2.96	+5.7%	2.67	3.30	2.26	2,04,069
Jun 2008BSE close	2.80	−6.7%	3.00	3.54	2.28	1,07,440
May 2008BSE close	3.00	−5.7%	3.12	3.65	2.78	1,56,662
Apr 2008BSE close	3.18	+3.2%	2.91	3.55	2.67	1,66,469
Mar 2008BSE close	3.08	−10.2%	3.32	3.74	2.54	2,68,996
Feb 2008BSE close	3.43	−15.7%	3.91	4.39	3.21	3,40,452
Jan 2008BSE close	4.07	−30.2%	6.12	7.53	3.45	19,99,448
Dec 2007BSE close	5.83	+92.4%	2.91	5.83	2.91	9,00,010
Nov 2007BSE close	3.03	+8.6%	2.92	3.19	2.43	3,40,945
Oct 2007BSE close	2.79	−14.2%	3.12	3.41	2.72	3,63,520
Sep 2007BSE close	3.25	−10.7%	3.82	4.01	3.21	5,14,232
Aug 2007BSE close	3.64	+29.1%	2.82	3.80	2.82	3,33,308
Jul 2007BSE close	2.82	−28.6%	3.95	4.10	2.75	2,00,905
Jun 2007BSE close	3.95	+25.8%	2.91	4.40	2.34	6,44,602
May 2007BSE close	3.14	+24.6%	2.50	3.14	2.40	3,45,434
Apr 2007BSE close	2.52	−8.4%	2.69	2.92	2.40	2,01,080
Mar 2007BSE close	2.75	−24.5%	3.51	3.78	2.50	1,61,962
Feb 2007BSE close	3.64	−11.4%	4.15	4.44	3.50	2,96,047
Jan 2007BSE close	4.11	–	3.82	4.45	3.52	3,76,004

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	54.85	54.85	53.35	53.80	54.00	33,555	28.1%
28 Oct 2026	51.10	54.50	51.10	53.58	52.72	49,801	31.6%
27 Oct 2026	50.78	53.53	50.01	51.76	51.95	91,937	35.6%
26 Oct 2026	51.89	54.00	49.20	49.80	50.92	2,60,105	65.6%
23 Oct 2026	54.42	55.48	50.00	50.86	52.51	2,73,533	65.7%
22 Oct 2026	58.20	59.07	53.76	54.04	56.44	2,47,297	75.2%
21 Oct 2026	62.00	62.80	56.91	58.07	59.66	2,90,545	80.7%
19 Oct 2026	63.11	64.33	60.95	61.17	61.91	1,86,789	81.2%
16 Oct 2026	66.50	66.50	64.00	64.11	64.64	30,170	24.7%
15 Oct 2026	62.33	67.88	62.00	65.99	65.87	1,05,674	70.0%
14 Oct 2026	62.20	63.42	61.51	62.30	62.45	33,514	22.2%
13 Oct 2026	61.30	62.53	61.30	61.70	61.83	53,655	65.1%
12 Oct 2026	61.69	63.47	60.00	61.36	61.95	79,132	55.8%
9 Oct 2026	63.75	64.69	61.94	62.01	62.56	69,201	68.6%
8 Oct 2026	64.78	64.79	62.95	63.72	63.76	27,899	28.4%
7 Oct 2026	63.11	65.56	63.11	64.90	64.71	34,378	26.0%
6 Oct 2026	62.62	64.40	62.62	63.59	63.84	28,374	33.5%
5 Oct 2026	63.63	64.99	62.64	63.18	63.96	50,488	43.4%
1 Oct 2026	63.95	64.00	62.50	63.25	63.23	44,696	53.6%
30 Sep 2026	64.30	64.64	62.80	63.05	63.38	32,520	38.3%
29 Sep 2026	62.37	64.50	61.61	63.85	62.75	41,304	30.1%
28 Sep 2026	63.79	64.80	62.10	62.37	62.91	37,446	35.6%

Prices in ₹ per share as traded, not adjusted.