Sahyadri Industries share price history

NSE: SAHYADRIBSE: 532841Other Construction MaterialsSmall Cap

Sahyadri Industries Limited · Face value ₹10 · Listed Apr 2007 on BSE, Apr 2023 on NSE

₹319.80₹13.15 (4.29%)BSE ₹320.90

Share price at the NSE close on 28 Oct 2026. Previous close ₹306.65.

28 Oct: open ₹307.10, high ₹322.85, low ₹305.80

52-week range of traded prices to 28 Oct 2026

₹200.10Low, 30 Mar 2026₹408.95High, 15 Sep 2026

Next results date: the board meets on 31 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹350 Cr2,167th largest listed
P/E: 7.82
P/B: 0.86
Dividend yield: 1.25%
ROE: 11.4%
ROCE: 13.2%
Debt to equity: 0.04
Volume, NSE: 1,08748.8% delivered

Sahyadri Industries share price by year, month and day

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

Sahyadri Industries' share price is on record from 30 Apr 2007, when it closed at ₹130.55, to 28 Oct 2026. Its highest close was ₹856.20 on 2 Aug 2021 and its lowest ₹20.15 on 31 Oct 2008. 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	319.80	+25.2%	394.55	203.55	256.00	408.95	200.10	22,99,472
2025	255.50	−19.3%	320.50	215.77	315.25	330.00	211.00	17,25,460
2024	316.65	−21.9%	447.25	305.30	413.75	463.00	298.00	31,81,207
2023BSE close	405.70	+16.0%	472.00	295.90	350.05	484.10	289.00	30,21,043
2022BSE close	349.80	−40.4%	606.40	339.90	593.00	618.00	332.00	16,35,869
2021BSE close	587.00	+84.4%	856.20	281.95	322.00	885.00	273.40	49,15,819
2020BSE close	318.40	+184.5%	319.95	54.00	110.00	329.85	53.15	38,32,123
2019BSE close	111.90	−38.5%	199.15	99.35	183.00	204.50	98.25	25,11,190
2018BSE close	181.95	−34.1%	319.85	160.70	276.10	326.00	156.00	43,23,863
2017BSE close	275.90	+259.0%	275.90	81.25	77.20	282.90	77.20	84,85,069
2016BSE close	76.85	−13.0%	99.35	45.80	89.80	104.60	45.20	35,93,845
2015BSE close	88.35	+7.9%	131.90	63.55	80.25	134.90	62.80	74,41,105
2014BSE close	81.90	+97.3%	90.85	29.00	39.70	94.40	28.40	20,17,543
2013BSE close	41.50	−40.1%	72.95	31.35	70.05	73.30	31.35	4,25,647
2012BSE close	69.30	+86.5%	86.95	38.15	37.00	87.25	37.00	21,87,648
2011BSE close	37.15	−60.9%	95.65	34.95	96.85	97.00	32.00	28,29,329
2010BSE close	94.90	−15.1%	189.35	82.40	113.90	195.45	81.00	1,91,69,877
2009BSE close	111.75	+384.8%	111.75	22.30	23.05	117.40	21.50	29,39,430
2008BSE close	23.05	−68.7%	76.70	20.15	72.10	77.35	19.85	5,18,502
2007BSE close	73.70	–	130.55	39.55	122.00	145.00	36.10	39,53,937

₹ 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. 2007 is from its first session, 30 Apr 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	319.80	−7.8%	351.70	369.85	296.20	1,15,151
Sep 2026	346.75	−2.7%	359.90	408.95	341.00	3,47,951
Aug 2026	356.20	+17.3%	314.00	401.10	313.55	8,23,353
Jul 2026	303.60	+7.4%	281.00	315.00	270.05	1,20,871
Jun 2026	282.70	+1.9%	280.25	299.00	262.55	1,10,083
May 2026	277.55	+8.4%	259.60	338.40	259.60	3,84,220
Apr 2026	255.94	+25.7%	212.00	269.00	205.10	62,929
Mar 2026	203.55	−18.7%	235.10	276.85	200.10	1,01,320
Feb 2026	250.37	+0.4%	247.00	285.00	236.37	1,13,997
Jan 2026	249.45	−2.4%	256.00	264.00	223.40	1,19,597
Dec 2025	255.50	+1.2%	246.60	264.00	231.30	78,390
Nov 2025	252.35	−0.4%	252.50	262.20	242.20	51,962
Oct 2025	253.35	−1.9%	260.45	278.25	249.85	87,327
Sep 2025	258.26	+9.0%	241.60	289.00	239.00	1,19,651
Aug 2025	236.85	−21.5%	302.25	307.45	236.05	1,47,893
Jul 2025	301.90	−2.9%	311.65	317.95	293.50	1,03,656
Jun 2025	310.80	+6.9%	291.85	330.00	287.20	1,71,594
May 2025	290.85	+9.8%	266.70	306.00	253.10	1,77,398
Apr 2025	264.98	+22.8%	214.00	293.98	214.00	1,37,936
Mar 2025	215.77	−7.0%	234.00	259.25	211.00	3,44,106
Feb 2025	232.10	−25.3%	311.45	317.10	225.05	1,76,686
Jan 2025	310.65	−1.9%	315.25	328.55	292.30	1,28,861
Dec 2024	316.65	0.0%	316.00	339.60	302.50	1,14,090
Nov 2024	316.50	−7.8%	347.80	356.00	298.00	2,09,014
Oct 2024	343.45	−1.3%	351.75	371.30	320.05	1,97,949
Sep 2024	347.90	−0.8%	354.20	385.20	335.00	3,92,256
Aug 2024	350.75	−12.2%	404.70	425.00	339.75	4,80,241
Jul 2024	399.65	−6.2%	423.00	443.00	383.00	1,66,673
Jun 2024	425.85	+14.5%	372.05	450.00	352.85	4,19,969
May 2024	372.05	+1.3%	369.20	392.95	333.75	3,13,392
Apr 2024	367.35	+7.9%	342.30	393.90	342.30	1,25,802
Mar 2024	340.55	−17.5%	413.80	421.90	325.05	2,36,940
Feb 2024	412.80	−6.4%	440.00	463.00	389.35	2,71,525
Jan 2024	440.90	+8.7%	413.75	448.90	381.90	2,53,356
Dec 2023	405.70	+5.2%	391.30	434.00	382.10	3,21,565
Nov 2023	385.50	−4.2%	405.95	455.15	361.00	2,48,851
Oct 2023	402.25	−8.6%	446.00	453.50	370.00	1,61,205
Sep 2023	440.00	+3.1%	431.40	484.10	412.90	3,60,708
Aug 2023	426.90	+5.3%	409.90	463.45	399.35	5,58,164
Jul 2023	405.40	+6.5%	382.00	435.00	352.80	3,23,158
Jun 2023	380.80	+14.9%	339.10	427.60	332.50	3,05,619
May 2023	331.50	−8.7%	365.50	380.00	322.25	1,61,890
Apr 2023BSE close	363.15	+22.7%	305.00	390.00	300.00	1,34,065
Mar 2023BSE close	295.90	−8.5%	326.60	350.00	289.00	1,74,432
Feb 2023BSE close	323.30	−8.7%	351.65	359.80	294.10	1,85,573
Jan 2023BSE close	354.05	+1.2%	350.05	405.70	342.20	85,813
Dec 2022BSE close	349.80	−10.6%	388.50	399.00	332.00	74,114
Nov 2022BSE close	391.40	−4.9%	414.60	419.40	355.00	1,42,806
Oct 2022BSE close	411.60	−4.5%	431.20	450.00	383.05	72,660
Sep 2022BSE close	431.20	−0.1%	421.10	514.40	413.05	1,55,948
Aug 2022BSE close	431.55	−0.6%	454.70	489.80	406.70	1,77,622
Jul 2022BSE close	434.05	+7.6%	403.50	468.00	395.10	81,961
Jun 2022BSE close	403.50	−1.5%	413.00	443.95	372.00	72,798
May 2022BSE close	409.70	−24.2%	540.40	549.00	397.00	1,72,370
Apr 2022BSE close	540.40	+27.1%	425.30	591.80	425.30	1,87,338
Mar 2022BSE close	425.30	−13.3%	475.60	505.00	415.00	1,74,639
Feb 2022BSE close	490.35	−13.6%	580.00	595.00	425.00	1,90,760
Jan 2022BSE close	567.55	−3.3%	593.00	618.00	521.00	1,32,853
Dec 2021BSE close	587.00	+12.3%	540.00	598.85	502.60	1,74,426
Nov 2021BSE close	522.85	−6.1%	552.00	620.00	491.15	1,50,630
Oct 2021BSE close	557.00	−17.6%	672.00	697.00	528.40	3,89,299
Sep 2021BSE close	676.35	−5.3%	715.00	745.00	670.00	3,09,054
Aug 2021BSE close	714.15	−14.4%	845.00	885.00	611.10	5,32,217
Jul 2021BSE close	834.60	+59.6%	518.60	885.00	517.00	8,95,636
Jun 2021BSE close	522.95	+22.2%	430.00	550.00	415.05	6,36,993
May 2021BSE close	427.80	+18.8%	372.90	475.00	349.00	6,47,132
Apr 2021BSE close	360.15	+25.6%	294.60	384.35	284.00	3,84,567
Mar 2021BSE close	286.85	−3.1%	299.60	324.00	273.40	1,57,431
Feb 2021BSE close	296.15	−7.1%	318.75	360.00	277.10	3,35,529
Jan 2021BSE close	318.75	+0.1%	322.00	356.80	300.00	3,02,905
Dec 2020BSE close	318.40	+24.9%	255.00	329.85	255.00	8,86,485
Nov 2020BSE close	254.95	+17.6%	220.00	299.90	212.80	6,54,299
Oct 2020BSE close	216.85	+14.0%	192.50	233.95	187.60	3,89,856
Sep 2020BSE close	190.25	−8.7%	212.90	214.85	180.10	1,77,545
Aug 2020BSE close	208.40	+9.3%	200.20	242.70	200.20	4,60,221
Jul 2020BSE close	190.70	+28.9%	148.00	190.70	148.00	2,37,747
Jun 2020BSE close	148.00	+60.6%	95.00	164.95	94.10	2,85,993
May 2020BSE close	92.15	+13.5%	77.55	96.65	76.20	96,553
Apr 2020BSE close	81.20	+18.9%	69.00	82.90	65.00	88,968
Mar 2020BSE close	68.30	−40.3%	118.00	118.00	53.15	2,43,299
Feb 2020BSE close	114.45	−8.9%	128.00	129.50	106.20	1,34,405
Jan 2020BSE close	125.60	+12.2%	110.00	144.00	110.00	1,76,752
Dec 2019BSE close	111.90	−5.2%	117.00	119.00	98.25	1,55,752
Nov 2019BSE close	118.05	−15.3%	140.00	145.00	105.00	2,51,662
Oct 2019BSE close	139.30	−6.3%	147.05	150.70	132.65	2,35,948
Sep 2019BSE close	148.60	+1.3%	145.00	172.95	141.00	2,37,858
Aug 2019BSE close	146.75	+3.6%	136.00	163.90	132.30	1,01,669
Jul 2019BSE close	141.60	−16.0%	168.10	186.90	138.55	1,31,018
Jun 2019BSE close	168.55	−11.2%	191.50	191.50	157.55	1,17,809
May 2019BSE close	189.90	+11.0%	167.70	193.00	152.65	1,84,332
Apr 2019BSE close	171.10	−5.8%	185.80	187.90	167.95	1,38,569
Mar 2019BSE close	181.65	+6.6%	170.00	201.25	170.00	2,31,748
Feb 2019BSE close	170.40	+1.6%	174.95	184.00	150.10	2,20,871
Jan 2019BSE close	167.70	−7.8%	183.00	204.50	161.00	5,03,954
Dec 2018BSE close	181.95	−3.6%	192.95	196.00	165.00	2,12,139
Nov 2018BSE close	188.80	−1.5%	194.00	226.90	188.50	3,32,015
Oct 2018BSE close	191.60	+17.3%	168.00	202.00	156.00	2,22,094
Sep 2018BSE close	163.40	−28.8%	229.00	239.00	156.00	2,97,615
Aug 2018BSE close	229.60	+5.4%	215.00	259.95	213.25	3,41,995
Jul 2018BSE close	217.80	+4.8%	211.95	229.45	174.10	3,95,240
Jun 2018BSE close	207.90	−21.7%	267.00	269.90	195.00	2,46,416
May 2018BSE close	265.35	−15.9%	320.00	326.00	250.00	3,29,353
Apr 2018BSE close	315.35	+28.6%	259.90	324.00	249.00	3,38,943
Mar 2018BSE close	245.25	−18.8%	303.50	305.00	242.00	2,69,207
Feb 2018BSE close	301.90	+11.5%	271.60	314.90	203.60	6,41,212
Jan 2018BSE close	270.75	−1.9%	276.10	308.00	262.05	6,97,634
Dec 2017BSE close	275.90	+12.5%	256.80	282.90	221.75	4,64,134
Nov 2017BSE close	245.25	+18.4%	209.90	260.00	182.05	10,27,432
Oct 2017BSE close	207.10	+22.0%	174.00	219.85	166.00	11,46,235
Sep 2017BSE close	169.80	−8.5%	187.00	198.00	153.00	9,46,538
Aug 2017BSE close	185.50	+54.1%	120.10	188.90	105.00	14,90,130
Jul 2017BSE close	120.35	−7.9%	130.60	155.90	115.60	4,94,956
Jun 2017BSE close	130.70	+15.4%	112.00	157.20	111.00	9,39,876
May 2017BSE close	113.25	+10.0%	106.40	124.90	101.50	4,62,075
Apr 2017BSE close	103.00	−8.8%	114.55	125.00	101.30	3,29,873
Mar 2017BSE close	113.00	+9.0%	103.50	119.50	87.30	4,74,832
Feb 2017BSE close	103.65	+27.6%	79.50	108.80	79.50	4,79,242
Jan 2017BSE close	81.25	+5.7%	77.20	93.40	77.20	2,29,746
Dec 2016BSE close	76.85	−11.1%	88.60	88.60	70.10	1,52,238
Nov 2016BSE close	86.40	−13.0%	101.25	102.00	65.55	5,42,674
Oct 2016BSE close	99.35	+48.4%	69.00	104.60	68.30	6,26,454
Sep 2016BSE close	66.95	−7.6%	72.45	76.00	64.00	2,87,808
Aug 2016BSE close	72.45	+11.4%	66.70	76.90	60.80	2,75,346
Jul 2016BSE close	65.05	+1.2%	67.40	74.00	63.30	2,17,256
Jun 2016BSE close	64.30	+17.1%	56.70	66.70	49.00	2,83,117
May 2016BSE close	54.90	+2.1%	54.70	64.60	51.25	1,93,402
Apr 2016BSE close	53.75	+2.4%	53.00	62.20	51.00	1,47,605
Mar 2016BSE close	52.50	+14.6%	48.50	60.90	47.00	3,49,803
Feb 2016BSE close	45.80	−38.8%	76.00	79.90	45.20	2,88,663
Jan 2016BSE close	74.85	−15.3%	89.80	97.00	68.15	2,29,479
Dec 2015BSE close	88.35	+14.1%	77.05	96.00	76.60	4,78,295
Nov 2015BSE close	77.45	−10.1%	87.05	89.95	69.00	3,37,436
Oct 2015BSE close	86.15	−4.6%	92.00	104.55	82.50	5,85,744
Sep 2015BSE close	90.35	−9.0%	100.00	101.70	77.40	3,15,197
Aug 2015BSE close	99.30	−20.0%	126.00	132.90	82.00	10,30,554
Jul 2015BSE close	124.15	+72.9%	71.00	134.90	70.05	27,74,126
Jun 2015BSE close	71.80	−1.3%	72.05	73.65	62.80	1,49,896
May 2015BSE close	72.75	−4.0%	75.60	82.40	65.50	3,32,222
Apr 2015BSE close	75.80	+9.2%	71.35	84.00	69.00	2,55,399
Mar 2015BSE close	69.40	+2.5%	71.00	88.95	63.95	3,25,029
Feb 2015BSE close	67.70	−0.4%	69.90	73.85	65.10	1,65,080
Jan 2015BSE close	68.00	−17.0%	80.25	99.80	65.15	6,92,127
Dec 2014BSE close	81.90	+1.7%	83.70	86.90	73.10	2,71,209
Nov 2014BSE close	80.50	+10.7%	75.25	94.40	74.15	5,62,637
Oct 2014BSE close	72.75	+4.2%	71.95	73.90	64.00	1,06,651
Sep 2014BSE close	69.85	+0.4%	72.45	79.85	65.10	3,55,550
Aug 2014BSE close	69.55	+24.6%	58.45	74.55	54.65	3,07,791
Jul 2014BSE close	55.80	+19.5%	45.50	66.50	43.55	1,20,125
Jun 2014BSE close	46.70	+16.5%	40.10	52.95	38.30	81,365
May 2014BSE close	40.10	+15.2%	36.35	47.10	32.70	97,867
Apr 2014BSE close	34.80	−9.1%	36.50	39.40	34.75	22,939
Mar 2014BSE close	38.30	+23.3%	31.50	38.85	31.50	45,510
Feb 2014BSE close	31.05	−4.5%	32.50	34.45	28.40	31,229
Jan 2014BSE close	32.50	−21.7%	39.70	42.40	32.00	14,670
Dec 2013BSE close	41.50	+16.1%	36.95	41.50	33.00	11,044
Nov 2013BSE close	35.75	+0.8%	35.50	37.80	34.70	12,971
Oct 2013BSE close	35.45	+1.3%	36.80	38.00	33.00	25,941
Sep 2013BSE close	35.00	0.0%	33.50	38.90	33.50	14,385
Aug 2013BSE close	35.00	−2.8%	35.00	36.50	31.35	61,081
Jul 2013BSE close	36.00	−5.3%	40.95	40.95	35.00	82,577
Jun 2013BSE close	38.00	−13.6%	44.00	46.70	37.00	10,672
May 2013BSE close	44.00	−2.2%	42.00	49.90	41.70	13,629
Apr 2013BSE close	45.00	+7.7%	40.05	46.70	39.65	5,439
Mar 2013BSE close	41.80	−1.6%	44.35	47.90	38.80	72,342
Feb 2013BSE close	42.50	−34.4%	63.20	65.80	42.35	66,183
Jan 2013BSE close	64.75	−6.6%	70.05	73.30	61.75	49,383
Dec 2012BSE close	69.30	−6.7%	74.00	77.60	68.10	78,882
Nov 2012BSE close	74.25	−10.2%	78.55	82.45	69.05	1,59,791
Oct 2012BSE close	82.65	+13.5%	73.00	87.25	72.00	2,54,503
Sep 2012BSE close	72.85	+10.5%	65.60	76.00	64.00	1,55,786
Aug 2012BSE close	65.95	+39.7%	48.75	74.85	42.60	6,22,907
Jul 2012BSE close	47.20	+7.3%	44.10	50.00	40.00	1,30,540
Jun 2012BSE close	44.00	+7.3%	39.65	49.00	38.10	91,466
May 2012BSE close	41.00	−9.8%	46.00	53.50	39.50	73,103
Apr 2012BSE close	45.45	+8.2%	41.65	49.75	41.65	1,49,767
Mar 2012BSE close	42.00	−9.8%	47.80	54.90	40.00	48,535
Feb 2012BSE close	46.55	−6.1%	48.75	53.95	43.20	97,224
Jan 2012BSE close	49.55	+33.4%	37.00	52.80	37.00	3,25,144
Dec 2011BSE close	37.15	−19.2%	47.40	55.00	32.00	3,36,123
Nov 2011BSE close	45.95	−24.0%	61.00	62.00	37.80	1,81,975
Oct 2011BSE close	60.45	−1.0%	61.90	64.50	55.20	1,60,857
Sep 2011BSE close	61.05	+35.2%	46.85	75.00	45.30	5,93,290
Aug 2011BSE close	45.15	−17.9%	56.00	57.30	41.50	2,02,066
Jul 2011BSE close	55.00	+2.5%	52.85	64.80	52.85	1,22,953
Jun 2011BSE close	53.65	−5.3%	54.05	61.00	49.90	77,061
May 2011BSE close	56.65	−9.4%	65.40	65.40	51.00	1,06,099
Apr 2011BSE close	62.50	−5.0%	66.30	82.00	57.50	1,07,840
Mar 2011BSE close	65.80	+11.5%	59.30	72.50	50.00	4,67,148
Feb 2011BSE close	59.00	−16.2%	70.50	78.75	55.00	2,39,498
Jan 2011BSE close	70.40	−25.8%	96.85	97.00	70.05	2,34,419
Dec 2010BSE close	94.90	−21.6%	115.10	135.05	81.00	7,42,527
Nov 2010BSE close	121.10	−22.6%	159.95	177.80	121.10	3,97,404
Oct 2010BSE close	156.50	−13.6%	182.00	192.00	156.50	7,06,170
Sep 2010BSE close	181.10	+15.5%	158.00	181.95	155.00	6,20,532
Aug 2010BSE close	156.75	−16.4%	189.40	194.40	154.85	38,91,714
Jul 2010BSE close	187.45	+35.5%	140.00	195.45	136.00	71,64,808
Jun 2010BSE close	138.35	+5.0%	130.20	144.45	124.10	1,96,087
May 2010BSE close	131.80	−3.4%	137.00	155.00	120.55	6,92,724
Apr 2010BSE close	136.50	+23.0%	114.90	179.90	102.00	31,22,553
Mar 2010BSE close	110.95	+6.6%	101.00	118.95	101.00	1,58,263
Feb 2010BSE close	104.10	−11.0%	116.00	124.70	98.25	1,74,064
Jan 2010BSE close	117.00	+4.7%	113.90	144.90	109.50	13,03,031
Dec 2009BSE close	111.75	+17.9%	97.50	117.40	89.35	12,75,223
Nov 2009BSE close	94.80	+16.0%	83.00	105.00	75.00	3,17,981
Oct 2009BSE close	81.75	−10.2%	93.00	96.75	78.50	2,68,507
Sep 2009BSE close	91.05	+15.3%	77.00	94.95	74.00	2,61,247
Aug 2009BSE close	79.00	+12.3%	77.35	85.25	67.65	3,98,224
Jul 2009BSE close	70.35	+19.1%	61.90	77.90	48.00	96,623
Jun 2009BSE close	59.05	+5.4%	58.80	72.50	50.00	1,28,628
May 2009BSE close	56.00	+64.9%	32.50	56.00	32.50	60,839
Apr 2009BSE close	33.95	+21.3%	28.90	39.55	28.25	48,588
Mar 2009BSE close	28.00	−0.9%	27.40	29.85	24.60	41,387
Feb 2009BSE close	28.25	+25.0%	23.00	30.85	22.05	30,924
Jan 2009BSE close	22.60	−2.0%	23.05	27.15	21.50	11,259
Dec 2008BSE close	23.05	+10.8%	21.80	26.25	20.75	32,938
Nov 2008BSE close	20.80	+3.2%	19.95	27.10	19.85	24,396
Oct 2008BSE close	20.15	−48.1%	38.85	43.00	20.15	54,455
Sep 2008BSE close	38.85	−17.3%	45.10	48.85	37.05	21,357
Aug 2008BSE close	46.95	+38.1%	35.60	50.40	35.60	28,831
Jul 2008BSE close	34.00	+17.2%	34.50	35.50	29.55	7,148
Jun 2008BSE close	29.00	−18.3%	37.55	38.00	29.00	10,496
May 2008BSE close	35.50	−8.0%	41.50	41.50	34.30	9,259
Apr 2008BSE close	38.60	+9.2%	35.10	43.75	33.10	31,780
Mar 2008BSE close	35.35	−23.2%	44.00	45.50	29.30	64,912
Feb 2008BSE close	46.05	−6.9%	50.00	52.00	42.10	55,763
Jan 2008BSE close	49.45	−32.9%	72.10	77.35	48.00	1,77,167
Dec 2007BSE close	73.70	+65.1%	44.00	80.00	43.25	6,37,143
Nov 2007BSE close	44.65	+8.4%	41.90	50.00	36.10	3,95,694
Oct 2007BSE close	41.20	−19.1%	50.20	52.60	39.55	2,08,448
Sep 2007BSE close	50.90	−3.6%	53.00	60.05	48.60	1,83,718
Aug 2007BSE close	52.80	+2.1%	51.00	65.60	49.00	90,020
Jul 2007BSE close	51.70	−31.7%	79.40	79.40	51.50	1,16,386
Jun 2007BSE close	75.65	+12.6%	67.70	75.65	48.00	69,298
May 2007BSE close	67.20	−48.5%	144.70	145.00	66.00	16,43,523
Apr 2007BSE close	130.55	–	122.00	132.00	110.25	6,09,707

₹ 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	307.10	322.85	305.80	319.80	313.94	1,087	48.8%
27 Oct 2026	318.30	321.95	305.60	306.65	312.16	3,844	63.4%
26 Oct 2026	325.00	325.00	305.20	315.10	313.45	3,423	71.2%
23 Oct 2026	308.00	338.00	296.20	326.80	309.34	11,967	69.2%
22 Oct 2026	327.00	329.50	311.30	314.10	319.33	4,766	66.1%
21 Oct 2026	341.00	341.00	317.70	321.05	325.56	5,160	62.5%
19 Oct 2026	340.00	349.80	333.05	342.50	337.97	2,907	64.1%
16 Oct 2026	334.10	343.00	334.10	337.65	338.66	1,474	53.5%
15 Oct 2026	344.05	347.15	329.00	333.50	334.12	10,358	73.2%
14 Oct 2026	340.80	348.95	340.80	345.75	343.83	4,174	81.7%
13 Oct 2026	344.70	344.75	329.00	338.65	333.90	8,187	82.1%
12 Oct 2026	328.00	337.05	325.00	333.60	332.00	5,360	72.9%
9 Oct 2026	335.05	339.95	325.00	327.35	330.97	10,196	68.5%
8 Oct 2026	355.95	355.95	335.05	338.90	344.51	6,520	80.4%
7 Oct 2026	352.50	363.00	345.20	352.10	351.42	5,520	72.3%
6 Oct 2026	363.95	367.90	350.00	354.05	358.00	8,223	57.1%
5 Oct 2026	363.00	369.85	348.35	361.40	359.51	10,662	63.0%
1 Oct 2026	351.70	360.00	340.70	355.65	351.29	11,323	85.4%
30 Sep 2026	350.00	356.95	341.00	346.75	348.89	7,745	74.9%
29 Sep 2026	353.50	353.90	346.10	349.20	349.36	3,181	67.7%
28 Sep 2026	355.05	364.15	350.00	351.30	354.71	5,276	75.9%
25 Sep 2026	369.00	369.00	355.00	362.60	360.79	5,630	48.2%

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
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.