Sakthi Finance share price history

BSE: 511066FinanceSmall Cap

Sakthi Finance Ltd. · Face value ₹10 · Listed Mar 1985

₹25.40₹0.21 (0.83%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹25.19.

30 Oct: open ₹25.88, high ₹25.88, low ₹25.00

52-week range of traded prices to 30 Oct 2026

₹20.20Low, 18 Mar 2026₹44.69High, 30 Oct 2025

Market cap: ₹164 Cr2,470th largest listed
P/E: 9.49
P/B: 0.68
Dividend yield: 3.15%
ROE: 7.4%
NIM: 6.76%
Cost of funds: 11.07%
Credit cost: −0.02%
ROA: 1.23%
Leverage: 5.95times net worth
Volume, BSE: 1,137

Sakthi Finance share price by year, month and day

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

Sakthi Finance's share price is on record from 2 Jan 2007, when it closed at ₹12.86, to 30 Oct 2026. Its highest close was ₹99.30 on 29 Jan 2024 and its lowest ₹4.51 on 23 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 farBSE close	25.40	−35.7%	41.00	20.96	39.50	42.80	20.20	16,62,605
2025BSE close	39.50	−33.7%	62.53	35.81	60.94	64.88	35.00	11,08,635
2024BSE close	59.54	+23.2%	99.30	47.51	49.29	103.75	46.50	51,97,084
2023BSE close	48.32	+38.1%	51.67	27.44	34.15	55.00	25.22	39,62,188
2022BSE close	35.00	+13.3%	38.90	20.05	30.95	40.80	19.05	28,00,428
2021BSE close	30.90	+110.1%	30.90	13.70	14.95	32.50	12.05	45,76,222
2020BSE close	14.71	−1.7%	16.75	12.01	14.65	18.25	10.02	8,85,568
2019BSE close	14.97	−28.0%	21.45	12.60	21.50	21.85	11.95	6,93,921
2018BSE close	20.80	−44.0%	46.20	20.25	37.95	48.10	18.30	21,38,588
2017BSE close	37.15	+21.4%	47.10	29.70	30.15	51.00	28.15	35,51,997
2016BSE close	30.60	+46.4%	47.80	16.20	20.40	49.50	15.65	24,30,370
2015BSE close	20.90	+15.2%	28.20	16.35	18.65	29.85	14.00	19,08,831
2014BSE close	18.15	+37.5%	24.75	9.45	10.50	26.40	9.45	22,33,359
2013BSE close	13.20	+3.5%	13.50	9.00	12.00	13.85	8.55	2,41,869
2012BSE close	12.75	+25.0%	12.75	9.65	9.95	13.00	9.50	3,29,043
2011BSE close	10.20	−19.0%	13.55	8.50	12.60	13.85	8.50	3,11,353
2010BSE close	12.60	+26.5%	19.65	9.90	9.71	21.65	8.50	19,91,728
2009BSE close	9.96	+59.6%	11.99	4.51	7.48	14.34	4.07	5,82,470
2008BSE close	6.24	−75.9%	34.35	4.80	28.50	35.90	4.21	17,48,359
2007BSE close	25.92	–	25.92	10.63	14.00	25.92	9.80	20,47,494

₹ 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 farBSE close	25.40	−1.6%	25.78	26.98	23.16	56,160
Sep 2026BSE close	25.80	−6.5%	27.58	28.44	24.70	96,622
Aug 2026BSE close	27.58	−0.9%	28.50	28.75	27.00	84,578
Jul 2026BSE close	27.83	−1.8%	28.90	29.98	26.15	90,927
Jun 2026BSE close	28.34	+2.3%	27.20	29.97	26.00	1,71,829
May 2026BSE close	27.69	+1.4%	27.50	31.80	24.18	1,91,303
Apr 2026BSE close	27.30	+22.4%	22.30	28.97	22.06	2,31,271
Mar 2026BSE close	22.30	−7.0%	23.97	25.00	20.20	3,86,655
Feb 2026BSE close	23.97	−25.7%	32.90	34.90	23.40	2,96,730
Jan 2026BSE close	32.25	−18.4%	39.50	42.80	31.85	56,530
Dec 2025BSE close	39.50	+3.7%	38.05	41.50	35.00	73,560
Nov 2025BSE close	38.10	−11.9%	43.20	44.40	37.00	81,109
Oct 2025BSE close	43.25	−1.8%	45.00	45.40	42.23	36,982
Sep 2025BSE close	44.04	−2.2%	45.49	46.70	43.50	86,405
Aug 2025BSE close	45.04	−3.8%	46.26	48.50	43.05	90,196
Jul 2025BSE close	46.81	−5.8%	50.00	51.99	46.00	85,235
Jun 2025BSE close	49.68	+1.3%	50.49	58.00	47.27	1,55,389
May 2025BSE close	49.03	+0.5%	48.50	53.00	44.01	80,811
Apr 2025BSE close	48.79	+10.6%	43.66	54.90	42.10	91,424
Mar 2025BSE close	44.13	−6.1%	43.00	51.00	43.00	2,12,864
Feb 2025BSE close	46.99	−16.4%	57.60	59.69	45.00	49,704
Jan 2025BSE close	56.20	−5.6%	60.94	64.88	53.88	64,956
Dec 2024BSE close	59.54	+1.0%	58.94	73.50	57.60	2,72,248
Nov 2024BSE close	58.94	−6.3%	64.20	79.00	56.20	90,140
Oct 2024BSE close	62.91	−21.6%	81.98	83.50	59.40	86,649
Sep 2024BSE close	80.26	+19.3%	70.00	95.00	68.50	4,30,428
Aug 2024BSE close	67.25	+9.0%	62.35	83.00	57.00	4,14,294
Jul 2024BSE close	61.72	+8.3%	56.51	63.05	53.05	1,78,061
Jun 2024BSE close	56.99	+10.6%	51.51	66.50	48.00	2,36,806
May 2024BSE close	51.52	−6.8%	56.40	56.40	49.35	58,437
Apr 2024BSE close	55.30	+15.3%	50.32	61.40	48.00	70,509
Mar 2024BSE close	47.97	−39.3%	78.00	83.00	46.50	2,37,626
Feb 2024BSE close	78.97	−14.6%	91.16	98.00	74.93	6,00,348
Jan 2024BSE close	92.51	+91.5%	49.29	103.75	46.56	25,21,538
Dec 2023BSE close	48.32	+3.8%	47.69	55.00	43.94	7,98,367
Nov 2023BSE close	46.56	+19.5%	39.49	51.50	37.00	8,75,086
Oct 2023BSE close	38.96	+15.3%	33.83	45.73	32.50	5,76,984
Sep 2023BSE close	33.78	+4.4%	33.00	37.00	31.10	3,15,638
Aug 2023BSE close	32.35	+7.5%	30.75	35.39	29.00	2,93,740
Jul 2023BSE close	30.10	−3.1%	31.00	32.42	29.73	78,749
Jun 2023BSE close	31.07	+7.8%	28.95	40.99	26.99	5,93,157
May 2023BSE close	28.83	−0.8%	29.95	35.00	28.49	89,789
Apr 2023BSE close	29.05	+1.3%	28.95	34.86	28.25	57,576
Mar 2023BSE close	28.69	−4.2%	29.50	32.85	25.22	1,71,525
Feb 2023BSE close	29.95	−9.1%	34.00	34.00	28.05	57,459
Jan 2023BSE close	32.95	−5.9%	34.15	37.40	29.25	54,118
Dec 2022BSE close	35.00	+18.8%	28.05	40.80	28.05	4,98,596
Nov 2022BSE close	29.45	+2.6%	30.05	31.50	26.65	1,24,653
Oct 2022BSE close	28.70	−4.3%	30.60	32.00	26.70	72,776
Sep 2022BSE close	30.00	+15.2%	25.55	37.00	24.40	5,30,961
Aug 2022BSE close	26.05	+24.0%	21.00	28.90	19.05	3,65,915
Jul 2022BSE close	21.00	−0.7%	21.00	22.00	19.05	66,517
Jun 2022BSE close	21.15	−19.3%	27.00	29.20	20.60	1,54,792
May 2022BSE close	26.20	−4.7%	27.80	30.50	22.00	2,30,283
Apr 2022BSE close	27.50	+30.6%	21.70	30.00	20.30	2,56,580
Mar 2022BSE close	21.05	−3.4%	21.60	24.55	20.75	87,152
Feb 2022BSE close	21.80	−21.7%	27.60	27.80	20.80	1,54,503
Jan 2022BSE close	27.85	−9.9%	30.95	32.50	25.25	2,57,700
Dec 2021BSE close	30.90	+86.1%	16.55	32.50	16.05	15,51,136
Nov 2021BSE close	16.60	+1.5%	17.40	17.90	16.05	1,29,513
Oct 2021BSE close	16.35	−6.3%	17.40	18.45	14.55	3,28,921
Sep 2021BSE close	17.45	−12.1%	20.25	21.00	17.00	2,94,174
Aug 2021BSE close	19.85	−18.6%	24.00	24.80	19.50	1,99,705
Jul 2021BSE close	24.40	+3.2%	23.10	25.90	22.10	3,93,322
Jun 2021BSE close	23.65	+48.7%	15.20	24.00	15.20	7,33,906
May 2021BSE close	15.90	+13.6%	14.69	16.90	13.71	2,26,239
Apr 2021BSE close	14.00	−15.4%	17.45	17.65	12.05	1,88,902
Mar 2021BSE close	16.55	+10.3%	15.50	19.40	14.25	2,87,100
Feb 2021BSE close	15.01	+2.4%	14.27	17.44	14.22	1,01,454
Jan 2021BSE close	14.66	−0.3%	14.95	17.40	14.42	1,41,850
Dec 2020BSE close	14.71	+5.9%	14.20	17.99	13.33	1,39,678
Nov 2020BSE close	13.89	−2.7%	14.60	15.85	13.10	1,04,298
Oct 2020BSE close	14.28	−3.5%	15.10	15.10	13.16	39,366
Sep 2020BSE close	14.80	−7.5%	18.25	18.25	14.00	69,667
Aug 2020BSE close	16.00	+16.8%	14.92	17.40	13.00	1,13,342
Jul 2020BSE close	13.70	−3.2%	14.40	14.95	12.30	67,588
Jun 2020BSE close	14.15	+8.7%	13.02	14.99	12.21	76,805
May 2020BSE close	13.02	−4.5%	13.60	14.25	12.13	51,643
Apr 2020BSE close	13.63	+8.9%	13.47	14.80	11.21	42,195
Mar 2020BSE close	12.52	−15.6%	14.07	15.95	10.02	87,399
Feb 2020BSE close	14.83	−0.7%	14.77	16.00	14.20	28,810
Jan 2020BSE close	14.94	−0.2%	14.65	17.15	14.55	64,777
Dec 2019BSE close	14.97	+0.1%	14.80	15.50	12.60	37,671
Nov 2019BSE close	14.95	−1.0%	15.10	16.20	14.15	47,411
Oct 2019BSE close	15.10	+7.0%	14.00	16.89	13.00	53,849
Sep 2019BSE close	14.11	−5.6%	16.00	17.99	13.75	47,769
Aug 2019BSE close	14.95	+12.4%	13.45	16.00	11.95	30,146
Jul 2019BSE close	13.30	−9.8%	13.00	15.75	12.55	82,408
Jun 2019BSE close	14.75	−19.8%	18.00	19.00	12.00	1,81,623
May 2019BSE close	18.40	+5.1%	17.50	19.95	16.20	38,127
Apr 2019BSE close	17.50	−2.8%	18.95	19.00	16.40	31,226
Mar 2019BSE close	18.00	+0.3%	17.50	20.20	17.10	37,158
Feb 2019BSE close	17.95	−1.1%	18.20	19.45	16.00	35,050
Jan 2019BSE close	18.15	−12.7%	21.50	21.85	17.65	71,483
Dec 2018BSE close	20.80	−6.5%	22.35	23.50	20.15	65,921
Nov 2018BSE close	22.25	+4.7%	23.20	23.95	21.30	42,554
Oct 2018BSE close	21.25	+3.7%	18.30	23.90	18.30	76,769
Sep 2018BSE close	20.50	−23.5%	27.00	27.50	20.00	97,085
Aug 2018BSE close	26.80	+4.1%	26.25	28.80	24.35	53,069
Jul 2018BSE close	25.75	+5.5%	24.30	28.20	22.60	60,105
Jun 2018BSE close	24.40	−15.3%	29.00	29.20	22.10	1,18,996
May 2018BSE close	28.80	−10.8%	33.85	34.25	26.00	1,06,586
Apr 2018BSE close	32.30	+2.2%	31.65	35.60	31.35	1,02,902
Mar 2018BSE close	31.60	−6.6%	34.70	34.95	29.00	1,33,458
Feb 2018BSE close	33.85	−10.7%	39.65	39.75	32.70	1,69,643
Jan 2018BSE close	37.90	+2.0%	37.95	48.10	36.25	11,11,500
Dec 2017BSE close	37.15	+0.3%	37.00	39.40	34.50	1,43,626
Nov 2017BSE close	37.05	−7.3%	39.25	41.60	35.00	2,82,478
Oct 2017BSE close	39.95	+13.7%	36.15	46.50	34.15	5,97,987
Sep 2017BSE close	35.15	−11.1%	41.20	43.45	34.65	3,89,038
Aug 2017BSE close	39.55	+16.3%	36.80	51.00	32.55	9,80,587
Jul 2017BSE close	34.00	+8.6%	30.55	38.50	30.50	2,73,333
Jun 2017BSE close	31.30	−2.0%	36.50	36.50	30.00	69,921
May 2017BSE close	31.95	−20.3%	41.80	41.80	29.10	1,91,948
Apr 2017BSE close	40.10	+28.5%	31.60	41.80	30.40	2,72,595
Mar 2017BSE close	31.20	−7.3%	33.00	37.50	30.00	1,35,976
Feb 2017BSE close	33.65	+8.9%	30.35	38.00	30.10	1,25,753
Jan 2017BSE close	30.90	+1.0%	30.15	33.90	28.15	88,755
Dec 2016BSE close	30.60	−4.8%	33.95	33.95	27.75	45,706
Nov 2016BSE close	32.15	−19.7%	39.00	40.50	27.80	1,45,379
Oct 2016BSE close	40.05	+7.8%	36.55	41.00	35.00	1,39,386
Sep 2016BSE close	37.15	−16.7%	44.25	47.50	34.50	1,74,393
Aug 2016BSE close	44.60	+15.5%	40.00	49.50	34.65	3,67,963
Jul 2016BSE close	38.60	+9.2%	35.50	41.50	29.00	3,32,933
Jun 2016BSE close	35.35	+51.1%	24.55	39.50	23.30	4,26,007
May 2016BSE close	23.40	+15.3%	20.30	28.80	19.00	2,21,879
Apr 2016BSE close	20.30	+6.6%	19.85	20.35	18.50	80,188
Mar 2016BSE close	19.05	+17.6%	16.95	20.50	16.50	1,08,379
Feb 2016BSE close	16.20	−9.5%	17.90	21.40	15.65	1,92,783
Jan 2016BSE close	17.90	−14.4%	20.40	21.70	15.90	1,95,374
Dec 2015BSE close	20.90	−6.5%	21.75	22.00	18.25	1,83,544
Nov 2015BSE close	22.35	+2.1%	21.65	23.90	18.00	1,23,105
Oct 2015BSE close	21.90	+10.9%	19.95	22.70	19.50	1,06,384
Sep 2015BSE close	19.75	−16.8%	23.00	24.90	19.30	1,68,742
Aug 2015BSE close	23.75	−7.9%	26.00	29.85	21.00	2,17,536
Jul 2015BSE close	25.80	+44.1%	17.90	26.25	17.55	3,21,789
Jun 2015BSE close	17.90	−3.8%	19.95	21.25	14.00	2,35,276
May 2015BSE close	18.60	+7.2%	17.15	19.60	16.15	38,200
Apr 2015BSE close	17.35	+3.6%	16.60	19.25	16.60	70,051
Mar 2015BSE close	16.75	−5.6%	17.30	18.20	16.05	1,25,373
Feb 2015BSE close	17.75	+0.9%	17.50	19.00	15.00	1,50,818
Jan 2015BSE close	17.60	−3.0%	18.65	19.50	17.05	1,68,013
Dec 2014BSE close	18.15	−5.7%	19.15	19.95	17.25	1,71,151
Nov 2014	19.25	+6.4%	17.90	20.95	17.15	1,43,645
Oct 2014	18.10	+6.2%	18.45	18.45	15.30	1,11,555
Sep 2014	17.05	−15.2%	19.95	24.45	16.10	4,59,920
Aug 2014	20.10	+40.1%	14.20	26.40	13.00	7,73,539
Jul 2014	14.35	−2.4%	15.40	18.45	13.95	1,46,828
Jun 2014	14.70	+13.1%	13.15	16.25	12.75	2,39,872
May 2014	13.00	+19.8%	10.80	13.60	10.70	57,484
Apr 2014BSE close	10.85	+4.8%	11.25	12.15	10.40	14,252
Mar 2014BSE close	10.35	+5.1%	9.90	11.13	9.45	19,584
Feb 2014BSE close	9.85	−3.9%	10.69	11.50	9.80	45,841
Jan 2014BSE close	10.25	−22.3%	10.50	12.55	9.99	49,688
Dec 2013BSE close	13.20	+24.4%	10.50	13.20	10.48	28,495
Nov 2013BSE close	10.61	−3.5%	10.60	12.00	10.60	38,345
Oct 2013BSE close	11.00	−4.3%	10.95	12.30	10.01	7,447
Sep 2013BSE close	11.50	−3.8%	11.80	12.25	11.20	9,319
Aug 2013BSE close	11.95	+9.6%	10.90	12.74	10.62	19,118
Jul 2013BSE close	10.90	+9.0%	11.59	11.75	9.50	10,712
Jun 2013BSE close	10.00	+5.8%	11.56	11.56	9.10	11,274
May 2013BSE close	9.45	−5.3%	10.15	10.99	8.55	13,541
Apr 2013BSE close	9.98	−5.8%	11.29	11.29	9.98	12,949
Mar 2013BSE close	10.60	−8.6%	11.80	12.35	10.15	14,054
Feb 2013BSE close	11.60	−8.1%	11.80	13.05	11.15	15,870
Jan 2013BSE close	12.62	−1.0%	12.00	13.85	11.75	60,745
Dec 2012BSE close	12.75	+5.8%	11.50	13.00	11.00	24,156
Nov 2012BSE close	12.05	+7.1%	11.25	12.25	10.90	20,144
Oct 2012	11.25	−0.9%	11.05	12.05	10.85	28,961
Sep 2012	11.35	−3.0%	12.25	12.90	10.85	25,013
Aug 2012BSE close	11.70	−1.5%	11.70	12.90	11.25	28,381
Jul 2012BSE close	11.88	+3.3%	11.60	12.50	11.00	25,214
Jun 2012BSE close	11.50	+4.1%	11.55	12.40	10.95	21,607
May 2012BSE close	11.05	+6.8%	10.25	11.50	9.80	36,270
Apr 2012BSE close	10.35	−5.8%	10.10	11.19	9.50	17,900
Mar 2012BSE close	10.99	+7.2%	10.30	11.00	9.90	30,838
Feb 2012BSE close	10.25	−6.8%	11.55	11.55	10.05	57,063
Jan 2012BSE close	11.00	+7.8%	9.95	11.30	9.53	13,496
Dec 2011BSE close	10.20	−2.9%	10.30	10.75	9.35	11,625
Nov 2011BSE close	10.50	0.0%	11.25	11.25	9.55	23,387
Oct 2011BSE close	10.50	+10.5%	9.50	11.00	8.90	18,378
Sep 2011BSE close	9.50	−20.5%	12.00	13.00	9.50	29,986
Aug 2011BSE close	11.95	−2.4%	12.50	12.98	10.95	49,513
Jul 2011BSE close	12.25	−3.5%	12.90	13.35	12.00	32,612
Jun 2011	12.70	+34.4%	9.95	13.85	9.95	64,470
May 2011BSE close	9.45	−7.4%	9.51	10.40	8.50	11,862
Apr 2011BSE close	10.20	+11.5%	9.00	10.75	9.00	23,540
Mar 2011BSE close	9.15	−2.7%	9.55	10.85	8.95	13,044
Feb 2011BSE close	9.40	−15.2%	11.40	11.40	9.40	9,195
Jan 2011BSE close	11.08	−12.1%	12.60	13.05	10.05	23,741
Dec 2010	12.60	−3.1%	13.00	14.25	11.55	16,718
Nov 2010	13.00	−11.9%	15.45	15.70	12.20	47,965
Oct 2010	14.75	+6.1%	13.40	15.95	13.10	69,753
Sep 2010	13.90	+4.1%	13.95	16.05	12.80	86,056
Aug 2010BSE close	13.35	+16.4%	11.79	21.65	10.60	9,09,901
Jul 2010BSE close	11.47	+1.5%	11.95	12.30	10.15	47,899
Jun 2010BSE close	11.30	−6.6%	11.05	13.85	9.51	65,418
May 2010BSE close	12.10	−5.5%	12.05	14.93	11.11	79,225
Apr 2010BSE close	12.80	+5.1%	12.60	14.35	10.26	2,03,015
Mar 2010BSE close	12.18	+21.4%	11.95	12.60	8.50	1,57,239
Feb 2010BSE close	10.03	−7.1%	11.79	13.10	8.51	93,525
Jan 2010BSE close	10.80	+8.4%	9.71	13.75	8.80	2,15,014
Dec 2009BSE close	9.96	+4.7%	9.75	12.20	8.42	67,835
Nov 2009BSE close	9.51	−8.0%	9.30	11.98	8.26	69,423
Oct 2009BSE close	10.34	−5.1%	9.91	14.34	8.70	67,922
Sep 2009BSE close	10.90	+21.1%	8.02	13.02	8.02	90,762
Aug 2009BSE close	9.00	+20.8%	9.85	9.85	7.54	54,261
Jul 2009BSE close	7.45	−12.2%	8.90	9.28	5.98	41,045
Jun 2009BSE close	8.49	+4.7%	8.00	10.48	7.91	42,060
May 2009BSE close	8.11	+37.5%	6.18	8.83	5.45	32,115
Apr 2009BSE close	5.90	+9.5%	4.86	6.66	4.57	29,681
Mar 2009BSE close	5.39	−2.9%	5.95	5.95	4.07	33,656
Feb 2009BSE close	5.55	+3.7%	5.88	6.99	4.87	29,719
Jan 2009BSE close	5.35	−14.3%	7.48	7.48	4.99	23,991
Dec 2008BSE close	6.24	+28.7%	5.80	9.15	4.40	28,712
Nov 2008BSE close	4.85	−27.6%	8.00	8.10	4.21	55,503
Oct 2008BSE close	6.70	−16.0%	8.39	9.10	4.70	2,06,989
Sep 2008BSE close	7.98	−18.8%	11.75	11.75	6.50	42,692
Aug 2008BSE close	9.83	+4.0%	8.50	12.19	7.76	56,945
Jul 2008BSE close	9.45	−1.3%	11.24	11.24	7.75	50,969
Jun 2008BSE close	9.57	−18.9%	11.10	13.04	8.31	80,971
May 2008BSE close	11.80	+0.2%	12.00	15.20	10.15	1,28,126
Apr 2008BSE close	11.78	+6.5%	10.60	13.33	10.50	1,14,094
Mar 2008BSE close	11.06	−14.3%	12.26	13.12	9.30	1,14,648
Feb 2008BSE close	12.90	−12.5%	14.05	15.50	11.21	2,72,283
Jan 2008BSE close	14.75	−43.1%	28.50	35.90	14.75	5,96,427
Dec 2007BSE close	25.92	+96.7%	13.75	25.92	12.51	10,86,474
Nov 2007BSE close	13.18	−8.9%	12.05	15.00	10.45	1,01,902
Oct 2007BSE close	14.47	+2.7%	14.09	16.90	12.52	2,23,004
Sep 2007BSE close	14.09	+0.9%	13.50	16.50	12.10	78,793
Aug 2007BSE close	13.97	+9.6%	13.68	16.01	12.20	60,409
Jul 2007BSE close	12.75	−9.1%	13.50	15.50	11.80	68,487
Jun 2007BSE close	14.03	+16.9%	13.05	15.70	10.81	46,443
May 2007BSE close	12.00	+3.0%	11.65	14.15	10.92	24,808
Apr 2007BSE close	11.65	+0.4%	12.76	15.26	11.08	43,206
Mar 2007BSE close	11.60	−10.6%	11.75	13.80	9.80	36,422
Feb 2007BSE close	12.97	−2.2%	13.20	18.50	10.25	1,97,982
Jan 2007BSE close	13.26	–	14.00	16.20	11.30	79,564

₹ 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
30 Oct 2026	25.88	25.88	25.00	25.40	25.29	1,137
29 Oct 2026	25.51	26.00	25.05	25.19	25.24	2,435
28 Oct 2026	25.70	25.89	25.05	25.51	25.50	1,388
27 Oct 2026	25.98	26.50	25.21	25.91	25.70	2,450
26 Oct 2026	26.00	26.00	24.51	25.54	24.91	1,888
23 Oct 2026	26.08	26.40	24.05	26.00	25.23	4,778
22 Oct 2026	25.78	26.01	24.00	26.00	24.96	3,213
21 Oct 2026	25.55	26.98	24.04	24.84	24.70	1,822
19 Oct 2026	25.90	26.20	25.00	25.55	25.77	1,221
16 Oct 2026	25.39	25.99	24.75	25.93	25.64	6,181
15 Oct 2026	25.20	25.40	25.20	25.39	25.28	1,481
14 Oct 2026	25.00	25.52	24.52	25.26	25.04	1,582
13 Oct 2026	24.99	25.84	24.66	25.14	25.22	3,570
12 Oct 2026	25.37	25.43	24.59	24.68	25.03	1,213
9 Oct 2026	24.58	25.43	23.79	25.25	24.96	1,788
8 Oct 2026	25.42	25.42	23.30	23.79	24.12	2,781
7 Oct 2026	24.75	25.44	24.31	25.25	24.61	1,585
6 Oct 2026	24.99	24.99	23.30	24.75	24.44	4,198
5 Oct 2026	24.99	25.80	24.60	24.75	25.18	4,166
1 Oct 2026	25.78	25.90	23.16	24.72	24.90	7,283
30 Sep 2026	25.50	25.89	25.25	25.80	25.78	2,205
29 Sep 2026	25.90	25.90	25.00	25.25	25.15	4,677

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
24 Oct 2007	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.