Saurashtra Cement share price history

NSE: SAURASHCEMBSE: 502175Cement & Cement ProductsSmall Cap

Saurashtra Cement Limited · Formerly Saurashtra Cement & Chemical Industries · Face value ₹10

₹45.19₹2.01 (4.26%)BSE ₹45.81

Share price at the NSE close on 30 Oct 2026. Previous close ₹47.20.

30 Oct: open ₹47.70, high ₹47.70, low ₹45.00

52-week range of traded prices to 30 Oct 2026

₹44.76Low, 26 Oct 2026₹103.45High, 30 Oct 2025

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹503 Cr1,673rd largest listed
P/E: 75.16
P/E without one-offs: 29.93
P/B: 0.52
Dividend yield: Nonein the last 12 months
ROE: 0.7%
ROE without one-offs: 1.8%
ROCE: −0.6%
Debt to equity: 0.11
Volume, NSE: 81,36468.3% delivered

Saurashtra Cement share price by year, month and day

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

Saurashtra Cement's share price is on record from 2 Jan 2007, when it closed at ₹79.05, to 30 Oct 2026. Its highest close was ₹144.66 on 13 Jun 2024 and its lowest ₹8.71 on 21 Dec 2011. 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	45.19	−44.8%	83.55	45.19	83.96	84.00	44.76	3,30,61,757
2025	81.84	−30.8%	127.30	75.09	117.06	128.40	73.73	4,78,12,673
2024BSE close	118.25	+20.9%	144.66	93.42	97.83	148.86	92.00	6,82,44,890
2023BSE close	97.83	+65.0%	103.88	48.64	59.50	107.50	48.02	2,92,98,859
2022BSE close	59.30	−16.8%	83.55	48.00	71.50	84.95	46.90	70,88,003
2021BSE close	71.25	+10.0%	130.10	55.35	66.00	138.90	52.00	2,86,28,570
2020BSE close	64.80	+71.0%	64.80	25.00	37.60	68.50	23.00	1,19,89,443
2019BSE close	37.90	−12.7%	51.30	33.25	42.40	52.35	31.05	27,86,898
2018BSE close	43.40	−50.2%	96.40	38.55	87.80	102.00	38.00	1,60,09,352
2017BSE close	87.20	+54.3%	93.55	57.00	58.00	98.00	55.90	2,06,19,449
2016BSE close	56.50	−23.3%	83.20	39.80	73.10	85.45	38.10	2,72,33,568
2015BSE close	73.65	+74.1%	78.15	36.65	43.60	81.00	36.15	4,30,46,987
2014BSE close	42.30	+164.4%	65.10	12.90	16.00	66.35	12.40	1,69,90,425
2013BSE close	16.00	−44.1%	28.65	12.00	27.55	30.00	11.85	9,88,879
2012BSE close	28.60	+186.0%	31.05	10.01	10.47	33.70	9.56	27,33,262
2011BSE close	10.00	−43.2%	22.15	8.71	17.00	23.50	8.40	7,06,381
2010BSE close	17.60	−16.2%	26.30	16.00	21.75	27.65	13.10	39,22,826
2009BSE close	21.00	−1.6%	32.15	12.30	21.00	33.60	11.35	13,32,545
2008BSE close	21.35	−71.4%	74.70	10.15	77.75	79.00	9.27	13,90,910
2007BSE close	74.65	–	79.05	39.95	83.00	83.00	39.30	36,92,067

₹ 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	45.19	−17.1%	54.53	55.00	44.76	12,42,120
Sep 2026	54.53	−2.3%	55.89	58.60	51.40	19,37,310
Aug 2026	55.82	−7.6%	60.00	72.46	55.12	1,04,26,788
Jul 2026	60.38	+7.6%	56.69	67.49	53.00	68,29,875
Jun 2026	56.13	−6.3%	61.00	61.99	55.49	15,34,461
May 2026	59.92	−1.4%	61.19	66.66	58.00	18,54,711
Apr 2026	60.79	+26.1%	52.58	66.99	50.54	29,01,411
Mar 2026	48.22	−26.4%	65.65	65.66	47.65	31,83,318
Feb 2026	65.54	−8.7%	72.63	76.35	65.00	17,97,163
Jan 2026	71.80	−12.3%	83.96	84.00	69.05	13,54,600
Dec 2025	81.84	−8.3%	89.60	92.51	78.58	18,42,178
Nov 2025	89.21	−11.7%	100.05	102.40	88.10	10,98,699
Oct 2025	101.04	−3.2%	105.18	112.25	97.52	14,40,924
Sep 2025	104.39	−7.0%	113.50	125.35	103.00	40,58,473
Aug 2025	112.24	−10.2%	125.00	128.00	111.40	50,39,142
Jul 2025	125.04	+34.8%	93.15	128.40	87.48	1,74,77,438
Jun 2025	92.76	+4.0%	90.10	98.44	82.50	27,02,862
May 2025	89.23	−3.2%	90.50	98.50	83.00	21,48,087
Apr 2025	92.14	+22.7%	76.15	102.40	76.00	53,03,069
Mar 2025	75.09	−2.1%	77.49	83.85	73.73	37,99,361
Feb 2025	76.72	−24.4%	101.70	103.84	75.60	12,02,869
Jan 2025	101.50	−14.2%	117.06	123.40	95.80	16,99,571
Dec 2024	118.25	+5.1%	112.51	129.20	102.31	49,08,350
Nov 2024	112.50	−6.1%	122.00	125.19	97.31	17,16,249
Oct 2024	119.83	−3.4%	124.06	135.00	104.22	1,03,92,880
Sep 2024	124.06	+1.2%	122.60	132.80	118.20	36,71,111
Aug 2024	122.57	−13.9%	144.40	144.40	120.25	34,01,942
Jul 2024	142.29	+5.8%	134.90	146.00	120.60	65,62,009
Jun 2024	134.50	+18.4%	115.95	148.86	95.70	1,49,13,381
May 2024	113.60	−7.6%	123.10	128.80	110.10	44,16,086
Apr 2024	122.95	+16.2%	107.05	130.60	102.10	53,33,268
Mar 2024	105.80	−4.2%	113.45	123.20	97.00	24,19,362
Feb 2024BSE close	110.40	+11.4%	99.94	125.00	99.05	62,10,430
Jan 2024BSE close	99.12	+1.3%	97.83	103.40	92.00	42,99,822
Dec 2023BSE close	97.83	+13.9%	86.50	107.50	86.50	69,19,387
Nov 2023BSE close	85.89	+5.1%	83.35	87.00	76.85	26,21,093
Oct 2023BSE close	81.75	+6.1%	77.38	92.50	75.10	48,63,961
Sep 2023BSE close	77.06	+4.1%	73.51	84.40	73.07	33,75,850
Aug 2023BSE close	74.02	+21.1%	61.14	79.00	58.90	57,47,430
Jul 2023BSE close	61.14	+0.3%	60.95	63.60	58.00	18,38,372
Jun 2023BSE close	60.95	−6.0%	65.69	72.95	59.50	13,41,833
May 2023BSE close	64.81	+11.9%	57.93	66.98	56.00	5,23,089
Apr 2023BSE close	57.93	+16.5%	50.50	61.80	48.65	2,27,046
Mar 2023BSE close	49.71	−2.4%	51.40	57.00	48.02	10,60,824
Feb 2023BSE close	50.95	−6.1%	54.25	57.50	49.10	3,37,533
Jan 2023BSE close	54.25	−8.5%	59.50	60.20	53.00	4,42,441
Dec 2022BSE close	59.30	+3.6%	57.75	63.85	53.30	3,34,239
Nov 2022BSE close	57.25	−7.3%	61.15	62.30	56.00	3,86,422
Oct 2022BSE close	61.75	−2.8%	62.85	64.60	58.05	1,90,352
Sep 2022BSE close	63.55	+2.5%	62.75	74.80	60.15	8,20,646
Aug 2022BSE close	62.00	+5.3%	58.95	63.45	56.50	3,40,558
Jul 2022BSE close	58.90	+11.4%	53.95	61.90	48.50	2,06,210
Jun 2022BSE close	52.85	−11.3%	60.00	65.95	46.90	4,14,964
May 2022BSE close	59.55	−14.9%	68.55	71.90	53.75	4,62,798
Apr 2022BSE close	69.95	+11.7%	62.95	77.40	62.95	8,49,893
Mar 2022BSE close	62.60	−6.5%	67.00	70.30	61.00	11,01,179
Feb 2022BSE close	66.95	−15.2%	80.45	84.75	59.05	9,91,115
Jan 2022BSE close	78.95	+10.8%	71.50	84.95	70.25	9,89,627
Dec 2021BSE close	71.25	−1.2%	71.00	76.00	66.10	5,65,229
Nov 2021BSE close	72.15	−12.8%	82.00	86.00	65.15	15,43,175
Oct 2021BSE close	82.70	−11.4%	95.40	97.70	82.00	9,95,365
Sep 2021BSE close	93.30	−2.7%	95.00	106.90	90.60	11,23,300
Aug 2021BSE close	95.90	−15.3%	117.00	138.90	89.35	41,98,516
Jul 2021BSE close	113.25	+23.4%	92.50	114.95	89.15	49,75,412
Jun 2021BSE close	91.80	+11.8%	84.05	102.00	80.00	59,34,139
May 2021BSE close	82.10	+30.9%	63.80	83.95	63.00	26,96,970
Apr 2021BSE close	62.70	−1.0%	64.75	68.80	59.60	9,37,670
Mar 2021BSE close	63.35	+7.6%	64.70	66.00	55.40	15,48,675
Feb 2021BSE close	58.90	+6.4%	55.90	66.45	52.00	12,68,324
Jan 2021BSE close	55.35	−14.6%	66.00	67.30	54.80	28,41,795
Dec 2020BSE close	64.80	+40.7%	46.95	68.50	44.00	29,84,589
Nov 2020BSE close	46.05	+1.1%	46.35	46.90	41.50	7,54,674
Oct 2020BSE close	45.55	+12.9%	40.30	51.25	39.80	9,22,217
Sep 2020BSE close	40.35	+2.0%	39.40	44.55	36.50	3,77,302
Aug 2020BSE close	39.55	−2.9%	40.90	44.50	33.85	8,01,526
Jul 2020BSE close	40.75	−1.5%	41.40	45.25	39.20	11,53,643
Jun 2020BSE close	41.35	+14.5%	34.60	48.70	34.60	13,23,860
May 2020BSE close	36.10	+9.2%	31.50	41.75	27.00	8,28,549
Apr 2020BSE close	33.05	+17.6%	28.00	37.75	25.75	2,26,829
Mar 2020BSE close	28.10	−41.0%	49.75	49.75	23.00	8,35,012
Feb 2020BSE close	47.65	+11.7%	42.15	57.35	41.35	12,23,256
Jan 2020BSE close	42.65	+12.5%	37.60	50.70	37.50	5,57,986
Dec 2019BSE close	37.90	−6.4%	39.30	40.95	36.45	1,87,444
Nov 2019BSE close	40.50	−7.6%	42.25	48.00	38.40	3,57,841
Oct 2019BSE close	43.85	+17.7%	37.65	44.60	35.05	1,72,955
Sep 2019BSE close	37.25	+6.7%	34.00	41.45	33.05	2,29,249
Aug 2019BSE close	34.90	−0.4%	34.60	41.70	31.05	2,23,519
Jul 2019BSE close	35.05	−15.9%	41.60	43.40	34.70	1,34,691
Jun 2019BSE close	41.70	−14.8%	48.95	49.00	40.05	91,881
May 2019BSE close	48.95	+6.8%	46.15	50.95	44.10	2,66,386
Apr 2019BSE close	45.85	−3.6%	49.80	52.00	45.65	2,10,569
Mar 2019BSE close	47.55	+19.5%	39.65	52.35	39.65	6,18,341
Feb 2019BSE close	39.80	−4.8%	41.50	42.10	35.20	1,62,779
Jan 2019BSE close	41.80	−3.7%	42.40	48.10	40.00	1,31,243
Dec 2018BSE close	43.40	+2.5%	41.30	47.50	38.60	1,51,220
Nov 2018BSE close	42.35	+2.2%	41.95	46.50	39.55	2,68,166
Oct 2018BSE close	41.45	−1.9%	42.00	46.95	38.00	13,68,591
Sep 2018BSE close	42.25	−27.3%	58.10	59.95	41.00	15,55,144
Aug 2018BSE close	58.10	−8.4%	63.15	63.55	54.30	9,54,827
Jul 2018BSE close	63.40	+8.7%	58.50	63.85	53.80	18,83,430
Jun 2018BSE close	58.30	−9.5%	64.45	65.90	54.05	4,94,776
May 2018BSE close	64.45	−12.9%	74.10	74.50	63.70	3,38,665
Apr 2018BSE close	74.00	+6.5%	69.50	79.50	69.50	4,17,613
Mar 2018BSE close	69.50	−9.9%	78.30	79.50	67.10	26,95,170
Feb 2018BSE close	77.15	−15.7%	91.60	93.00	77.00	13,74,132
Jan 2018BSE close	91.50	+4.9%	87.80	102.00	84.65	45,07,618
Dec 2017BSE close	87.20	+1.6%	88.00	91.50	76.10	10,74,255
Nov 2017BSE close	85.85	−4.9%	92.35	97.00	85.00	27,59,877
Oct 2017BSE close	90.25	+6.5%	84.85	98.00	75.10	44,71,520
Sep 2017BSE close	84.75	+26.9%	66.95	88.90	66.20	43,10,272
Aug 2017BSE close	66.80	−5.9%	71.25	71.90	61.20	3,61,812
Jul 2017BSE close	71.00	+5.9%	67.10	81.50	66.20	13,48,096
Jun 2017BSE close	67.05	+3.4%	66.00	69.00	63.00	8,19,574
May 2017BSE close	64.85	−7.3%	70.00	76.00	60.30	10,59,760
Apr 2017BSE close	69.95	+15.9%	61.35	72.00	60.60	13,23,875
Mar 2017BSE close	60.35	+4.1%	58.80	62.50	56.00	14,37,215
Feb 2017BSE close	57.95	−1.4%	59.00	63.00	55.90	7,60,236
Jan 2017BSE close	58.80	+4.1%	58.00	67.80	56.05	8,92,957
Dec 2016BSE close	56.50	−11.6%	65.00	65.00	52.25	5,02,190
Nov 2016BSE close	63.95	−13.4%	73.10	74.40	53.00	13,34,565
Oct 2016BSE close	73.85	−1.7%	76.10	82.00	68.40	21,15,486
Sep 2016BSE close	75.10	−8.2%	81.10	84.30	71.50	11,44,018
Aug 2016BSE close	81.80	+14.9%	73.50	85.45	67.50	42,27,281
Jul 2016BSE close	71.20	+1.9%	71.40	74.40	66.55	11,06,221
Jun 2016BSE close	69.90	+4.6%	66.10	73.40	61.00	13,00,103
May 2016BSE close	66.80	+4.6%	63.90	73.00	54.45	14,76,557
Apr 2016BSE close	63.85	+3.8%	60.85	71.00	59.65	13,31,177
Mar 2016BSE close	61.50	+54.5%	40.95	64.45	40.50	51,93,662
Feb 2016BSE close	39.80	−28.5%	56.00	61.25	38.10	30,17,948
Jan 2016BSE close	55.65	−24.4%	73.10	76.85	51.50	44,84,360
Dec 2015BSE close	73.65	+4.6%	70.10	77.70	64.00	39,66,604
Nov 2015BSE close	70.40	+19.0%	59.10	71.70	56.85	22,62,524
Oct 2015BSE close	59.15	+10.5%	54.05	64.80	51.70	21,48,681
Sep 2015BSE close	53.55	+7.5%	50.30	59.90	45.00	9,89,558
Aug 2015BSE close	49.80	−25.2%	67.00	68.50	48.95	24,44,095
Jul 2015BSE close	66.60	+64.4%	41.00	81.00	38.60	1,61,22,691
Jun 2015BSE close	40.50	+5.1%	37.00	43.70	36.15	14,55,348
May 2015BSE close	38.55	−3.7%	41.00	48.80	38.00	9,26,774
Apr 2015BSE close	40.05	−7.8%	43.50	47.70	39.60	7,88,285
Mar 2015BSE close	43.45	+9.7%	39.60	56.25	39.55	74,98,711
Feb 2015BSE close	39.60	−0.8%	39.85	48.35	38.90	12,86,913
Jan 2015BSE close	39.90	−5.7%	43.60	54.70	39.25	31,56,803
Dec 2014BSE close	42.30	−15.2%	52.20	52.60	35.05	15,53,957
Nov 2014BSE close	49.90	−7.2%	55.40	64.65	47.00	95,78,872
Oct 2014BSE close	53.80	+2.9%	52.60	53.80	46.50	5,57,586
Sep 2014BSE close	52.30	−12.4%	61.00	65.80	46.50	12,53,315
Aug 2014BSE close	59.70	+49.8%	43.00	66.35	32.75	20,54,709
Jul 2014BSE close	39.85	+14.3%	34.95	43.45	31.40	6,68,711
Jun 2014BSE close	34.85	+27.0%	28.80	36.95	27.15	4,83,387
May 2014BSE close	27.45	+36.6%	20.80	29.75	18.05	4,47,373
Apr 2014BSE close	20.10	+8.2%	18.50	22.70	17.00	2,29,887
Mar 2014BSE close	18.58	+36.3%	13.70	18.61	12.40	1,25,056
Feb 2014BSE close	13.63	−2.6%	14.00	15.00	13.32	25,243
Jan 2014BSE close	14.00	−12.5%	16.00	18.40	13.50	12,329
Dec 2013BSE close	16.00	−6.2%	17.85	17.85	15.00	18,623
Nov 2013BSE close	17.05	+5.1%	15.80	18.85	15.25	19,719
Oct 2013BSE close	16.23	+26.8%	13.12	21.35	13.12	86,796
Sep 2013BSE close	12.80	−0.4%	12.26	14.19	11.85	21,206
Aug 2013BSE close	12.85	−24.2%	16.25	16.50	12.50	16,478
Jul 2013BSE close	16.95	−19.3%	20.00	21.90	15.65	32,608
Jun 2013BSE close	21.00	−4.5%	20.05	23.40	16.30	89,718
May 2013BSE close	22.00	+12.8%	19.25	23.30	19.25	2,75,158
Apr 2013BSE close	19.50	−4.9%	20.75	24.25	18.70	78,118
Mar 2013BSE close	20.50	−14.6%	22.70	26.05	19.35	69,720
Feb 2013BSE close	24.00	+1.9%	23.90	30.00	22.00	1,97,350
Jan 2013BSE close	23.55	−17.7%	27.55	29.65	20.05	83,385
Dec 2012BSE close	28.60	+4.4%	25.70	32.50	25.65	2,24,190
Nov 2012BSE close	27.40	+14.2%	23.95	33.70	23.95	8,77,948
Oct 2012BSE close	24.00	−10.4%	25.40	28.65	22.20	4,08,887
Sep 2012BSE close	26.80	+41.8%	19.25	27.50	17.30	2,40,523
Aug 2012BSE close	18.90	+8.6%	17.40	23.55	16.35	1,56,266
Jul 2012BSE close	17.40	+10.8%	15.50	20.80	15.40	95,558
Jun 2012BSE close	15.70	−2.5%	16.90	18.65	15.00	36,864
May 2012BSE close	16.10	−6.9%	18.00	18.00	14.20	5,13,875
Apr 2012BSE close	17.30	+8.1%	16.55	17.85	15.65	11,763
Mar 2012BSE close	16.00	−1.5%	17.00	17.70	14.60	76,196
Feb 2012BSE close	16.25	+29.5%	13.16	18.95	12.20	56,235
Jan 2012BSE close	12.55	+25.5%	10.47	14.50	9.56	34,957
Dec 2011BSE close	10.00	−22.1%	11.90	13.90	8.40	35,691
Nov 2011BSE close	12.83	−6.1%	13.95	15.00	11.40	16,428
Oct 2011BSE close	13.66	−8.9%	14.50	15.95	13.10	23,489
Sep 2011BSE close	15.00	−1.0%	15.90	17.50	14.50	23,622
Aug 2011BSE close	15.15	−8.2%	16.55	16.55	13.75	16,580
Jul 2011BSE close	16.50	−8.3%	17.60	18.10	16.00	25,718
Jun 2011BSE close	18.00	−3.2%	19.40	20.00	17.15	44,292
May 2011BSE close	18.60	−11.4%	21.00	21.00	17.50	15,705
Apr 2011BSE close	21.00	+27.3%	17.30	23.50	17.05	2,09,271
Mar 2011BSE close	16.50	+11.5%	15.00	19.90	15.00	1,40,255
Feb 2011BSE close	14.80	−5.4%	15.80	16.65	13.30	39,414
Jan 2011BSE close	15.65	−11.1%	17.00	18.90	14.40	1,15,916
Dec 2010BSE close	17.60	+4.5%	16.35	18.15	13.10	2,66,851
Nov 2010BSE close	16.85	−10.6%	18.10	21.00	15.50	3,15,621
Oct 2010BSE close	18.85	−14.3%	21.90	22.00	17.80	1,32,201
Sep 2010BSE close	22.00	+8.1%	20.40	25.00	20.30	4,81,375
Aug 2010BSE close	20.35	+2.3%	20.80	25.50	19.05	14,83,484
Jul 2010BSE close	19.90	+3.1%	19.30	21.20	19.10	59,947
Jun 2010BSE close	19.30	−8.1%	19.80	21.00	18.30	83,254
May 2010BSE close	21.00	−11.0%	23.20	23.90	19.00	56,752
Apr 2010BSE close	23.60	+28.6%	18.20	27.65	18.00	3,60,851
Mar 2010BSE close	18.35	−2.7%	18.85	21.00	16.55	1,60,374
Feb 2010BSE close	18.85	−5.5%	21.50	21.90	18.25	61,083
Jan 2010BSE close	19.95	−5.0%	21.75	25.00	19.45	4,61,033
Dec 2009BSE close	21.00	+3.2%	20.00	21.95	19.85	1,79,020
Nov 2009BSE close	20.35	−5.8%	20.55	22.50	19.75	49,026
Oct 2009BSE close	21.60	−23.5%	28.90	28.90	21.50	66,352
Sep 2009BSE close	28.25	−2.6%	28.95	30.05	27.00	1,19,504
Aug 2009BSE close	29.00	−0.3%	27.20	33.60	27.15	1,85,553
Jul 2009BSE close	29.10	+36.0%	21.90	33.50	19.75	2,86,953
Jun 2009BSE close	21.40	−3.2%	23.20	27.90	20.05	92,406
May 2009BSE close	22.10	+8.6%	19.45	24.10	16.70	1,04,788
Apr 2009BSE close	20.35	+28.4%	16.35	20.50	15.50	27,596
Mar 2009BSE close	15.85	+5.0%	15.00	16.80	11.35	1,62,955
Feb 2009BSE close	15.10	−0.3%	14.50	15.75	13.10	43,739
Jan 2009BSE close	15.15	−29.0%	21.00	22.00	14.30	14,653
Dec 2008BSE close	21.35	+77.9%	12.00	24.32	10.00	1,24,307
Nov 2008BSE close	12.00	+12.7%	12.60	15.30	9.27	17,778
Oct 2008BSE close	10.65	−52.5%	23.00	23.00	9.95	50,173
Sep 2008BSE close	22.40	−16.7%	26.65	28.00	19.50	59,914
Aug 2008BSE close	26.90	−13.2%	31.30	34.45	26.00	55,184
Jul 2008BSE close	31.00	+6.5%	28.00	39.15	24.00	2,84,837
Jun 2008BSE close	29.10	−12.7%	34.00	36.00	24.95	1,00,424
May 2008BSE close	33.35	−9.5%	37.00	37.00	32.05	56,556
Apr 2008BSE close	36.85	+4.2%	36.40	40.00	30.00	86,804
Mar 2008BSE close	35.35	−11.5%	41.50	45.00	30.10	1,75,713
Feb 2008BSE close	39.95	−14.0%	47.30	51.90	37.10	76,152
Jan 2008BSE close	46.45	−37.8%	77.75	79.00	41.25	3,03,068
Dec 2007BSE close	74.65	+36.0%	53.30	75.90	53.00	4,34,136
Nov 2007BSE close	54.90	−9.9%	61.00	62.30	52.00	1,96,650
Oct 2007BSE close	60.95	−11.4%	67.30	71.80	58.00	2,84,739
Sep 2007BSE close	68.80	+28.4%	55.75	76.00	48.00	5,70,198
Aug 2007BSE close	53.60	−7.7%	57.45	65.40	48.85	3,53,198
Jul 2007BSE close	58.05	−8.5%	62.20	65.00	50.00	4,06,781
Jun 2007BSE close	63.45	+15.4%	55.00	65.50	47.95	2,74,755
May 2007BSE close	55.00	+1.9%	55.00	58.85	51.00	1,71,877
Apr 2007BSE close	54.00	+23.7%	42.00	54.90	40.95	81,944
Mar 2007BSE close	43.65	−14.1%	50.00	51.35	39.30	1,74,022
Feb 2007BSE close	50.80	−27.4%	65.50	73.00	49.00	2,84,457
Jan 2007BSE close	69.95	–	83.00	83.00	65.00	4,59,310

₹ 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	47.70	47.70	45.00	45.19	45.64	81,364	68.3%
29 Oct 2026	47.24	47.90	47.01	47.20	47.38	29,128	75.1%
28 Oct 2026	47.15	47.75	46.85	47.30	47.32	35,134	40.1%
27 Oct 2026	46.50	48.05	46.50	47.12	47.43	43,853	52.1%
26 Oct 2026	45.30	47.24	44.76	47.04	46.26	46,846	47.8%
23 Oct 2026	47.12	47.12	45.00	45.31	45.48	64,051	63.7%
22 Oct 2026	47.95	49.00	45.16	46.79	46.94	59,317	72.7%
21 Oct 2026	49.05	49.46	47.73	48.10	48.15	44,393	68.0%
19 Oct 2026	50.30	50.31	49.05	49.24	49.62	18,474	73.6%
16 Oct 2026	50.49	51.00	48.95	50.29	49.88	1,00,095	56.9%
15 Oct 2026	50.92	50.92	50.05	50.28	50.41	1,11,233	92.6%
14 Oct 2026	50.70	51.39	50.65	50.87	51.01	38,265	77.7%
13 Oct 2026	49.29	51.70	49.29	50.71	50.49	34,811	76.2%
12 Oct 2026	48.40	50.00	48.40	49.65	49.43	26,131	46.5%
9 Oct 2026	49.35	50.05	48.20	49.25	49.24	96,274	71.6%
8 Oct 2026	50.12	51.19	49.10	49.68	50.00	72,985	63.5%
7 Oct 2026	51.20	51.95	50.25	50.60	51.17	74,227	61.8%
6 Oct 2026	51.05	51.90	50.95	51.47	51.45	67,553	65.8%
5 Oct 2026	53.32	53.95	50.40	51.40	52.16	1,27,808	81.6%
1 Oct 2026	54.53	55.00	52.45	53.37	53.86	70,178	58.8%
30 Sep 2026	53.94	55.50	53.55	54.53	54.37	54,035	73.9%
29 Sep 2026	53.40	54.49	53.40	54.10	53.96	93,956	65.1%

Prices in ₹ per share as traded, not adjusted.