Scan Steels share price history

NSE: SCANSTLBSE: 511672Ferrous MetalsSmall Cap

Scan Steels Limited · Face value ₹10 · Listed Mar 1995

₹41.83₹0.42 (0.99%)BSE ₹42.14

Share price at the NSE close on 28 Oct 2026. Previous close ₹42.25.

28 Oct: open ₹41.90, high ₹42.50, low ₹41.40

52-week range of BSE trades to 28 Oct 2026

₹24.40Low, 27 Mar 2026₹67.74High, 21 Aug 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 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹254 Cr2,420th largest listed
P/E: 10.26
P/B: 0.57
Dividend yield: Nonein the last 12 months
ROE: 5.7%
ROCE: 7.2%
Debt to equity: 0.16
Volume, NSE: 53,412

Scan Steels share price by year, month and day

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

Scan Steels' share price is on record from 2 Jan 2007, when it closed at ₹8.36, to 28 Oct 2026. Its highest close was ₹244.65 on 11 Aug 2011 and its lowest ₹1.82 on 26 Dec 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 farBSE close	41.83	+15.3%	65.54	25.49	36.28	68.81	24.40	1,79,23,874
2025BSE close	36.28	−22.4%	47.81	31.25	47.34	48.50	30.00	1,17,80,313
2024BSE close	46.75	−21.9%	90.21	43.60	57.50	94.90	42.00	2,31,06,599
2023BSE close	59.89	+64.1%	77.19	27.68	36.40	81.00	27.50	1,50,37,838
2022BSE close	36.50	+8.8%	49.05	28.20	33.50	55.00	27.20	1,60,47,046
2021BSE close	33.55	+71.2%	67.40	17.40	20.00	70.25	17.20	2,02,09,768
2020BSE close	19.60	+5.9%	21.90	14.70	18.25	24.00	14.15	27,95,960
2019BSE close	18.50	−68.0%	58.35	17.85	60.75	60.75	16.10	24,90,836
2018BSE close	57.90	+133.5%	57.90	18.55	25.00	58.70	17.65	15,76,584
2017BSE close	24.80	+94.5%	24.80	8.58	12.75	24.80	8.16	28,49,492
2016BSE close	12.75	−65.5%	37.05	12.75	36.00	37.70	12.75	11,91,757
2015BSE close	37.00	−16.6%	55.55	26.60	45.20	56.70	26.60	69,541
2014BSE close	44.35	+20.4%	60.50	21.00	35.35	62.30	20.80	14,77,110
2013BSE close	36.85	−10.0%	65.60	27.05	38.95	66.00	26.00	53,36,988
2012BSE close	40.95	−33.1%	63.50	20.25	60.00	64.75	19.25	1,90,32,822
2011BSE close	61.20	−32.1%	244.65	31.40	87.05	260.00	30.05	5,15,07,041
2010BSE close	90.15	+569.3%	90.15	10.54	14.00	93.00	10.50	40,63,993
2009BSE close	13.47	+576.9%	14.15	1.96	2.06	14.70	1.93	11,09,081
2008BSE close	1.99	−81.6%	16.70	1.82	11.34	17.53	1.73	11,83,018
2007BSE close	10.80	–	13.38	4.31	8.30	14.04	4.06	25,72,845

₹ 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. The 2015 close is its last trade, on 10 Dec 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	41.83	−15.3%	49.00	52.50	41.40	4,78,246
Sep 2026	49.37	−16.1%	58.10	60.98	48.15	7,15,336
Aug 2026	58.84	−6.2%	59.60	68.81	57.12	16,37,456
Jul 2026	62.72	+57.2%	39.90	65.20	37.10	1,01,31,230
Jun 2026	39.89	+5.8%	37.35	43.50	32.51	10,45,755
May 2026	37.69	+5.6%	35.70	41.65	34.40	12,26,422
Apr 2026BSE close	35.70	+23.8%	31.00	40.00	28.10	5,82,914
Mar 2026BSE close	28.84	−6.8%	30.56	30.80	24.40	10,46,344
Feb 2026BSE close	30.94	−4.9%	32.41	33.90	28.02	4,89,912
Jan 2026BSE close	32.54	−10.3%	36.28	37.10	30.21	5,70,259
Dec 2025BSE close	36.28	+4.5%	35.59	37.84	30.01	13,44,620
Nov 2025BSE close	34.73	−20.9%	42.00	42.00	33.01	7,13,813
Oct 2025BSE close	43.92	+18.4%	36.93	48.50	36.93	21,43,973
Sep 2025BSE close	37.11	+6.1%	34.85	38.70	33.00	7,97,063
Aug 2025BSE close	34.97	−5.0%	36.98	37.00	30.01	4,81,815
Jul 2025BSE close	36.80	+0.8%	37.22	38.45	34.70	6,27,012
Jun 2025BSE close	36.49	−6.1%	39.00	39.00	36.00	6,01,945
May 2025BSE close	38.84	+4.2%	39.00	40.00	30.11	8,03,803
Apr 2025BSE close	37.28	+9.5%	35.44	40.50	33.83	7,44,663
Mar 2025BSE close	34.06	−7.4%	38.98	41.00	30.00	19,12,987
Feb 2025BSE close	36.77	−15.6%	43.90	44.95	36.00	7,99,929
Jan 2025BSE close	43.58	−6.8%	47.34	48.00	39.00	8,08,690
Dec 2024BSE close	46.75	−0.8%	47.25	55.99	45.00	21,55,263
Nov 2024BSE close	47.15	−20.5%	61.29	63.20	42.00	18,64,159
Oct 2024BSE close	59.34	−15.1%	70.00	74.05	53.90	20,03,294
Sep 2024BSE close	69.89	+1.8%	69.45	73.00	64.80	25,70,814
Aug 2024BSE close	68.67	+11.0%	68.06	75.00	60.00	75,07,083
Jul 2024BSE close	61.88	−5.1%	64.51	70.00	58.00	7,17,271
Jun 2024BSE close	65.18	−7.7%	71.95	72.40	62.21	4,81,583
May 2024BSE close	70.63	−1.9%	73.49	79.70	65.30	10,47,013
Apr 2024BSE close	72.00	+15.8%	63.00	77.70	63.00	6,28,444
Mar 2024BSE close	62.20	−22.9%	80.90	83.00	58.60	6,00,152
Feb 2024BSE close	80.72	+13.9%	71.95	94.90	67.00	23,95,873
Jan 2024BSE close	70.84	+18.3%	57.50	76.00	57.50	11,35,650
Dec 2023BSE close	59.89	+7.1%	55.80	61.30	53.31	4,85,461
Nov 2023BSE close	55.93	−13.1%	67.50	70.40	51.95	4,86,708
Oct 2023BSE close	64.34	+25.7%	50.50	81.00	50.50	61,86,068
Sep 2023BSE close	51.19	+28.0%	39.90	53.89	38.02	30,40,204
Aug 2023BSE close	39.98	+8.7%	37.55	40.76	33.75	5,61,790
Jul 2023BSE close	36.79	+1.7%	36.89	43.00	33.40	8,06,178
Jun 2023BSE close	36.18	−2.4%	36.11	40.00	34.61	4,24,316
May 2023BSE close	37.06	+21.1%	30.60	41.00	30.00	6,98,543
Apr 2023BSE close	30.61	+10.6%	27.77	32.19	27.77	2,09,581
Mar 2023BSE close	27.68	−17.9%	33.70	34.95	27.50	4,03,867
Feb 2023BSE close	33.70	−14.1%	39.50	39.50	29.45	12,38,881
Jan 2023BSE close	39.25	+7.5%	36.40	40.70	36.40	4,96,241
Dec 2022BSE close	36.50	+4.3%	35.45	40.10	32.00	8,25,142
Nov 2022BSE close	35.00	−1.5%	37.20	39.00	30.40	10,50,360
Oct 2022BSE close	35.55	−6.6%	38.95	39.15	31.80	4,66,030
Sep 2022BSE close	38.05	+5.3%	36.50	44.00	35.20	13,85,522
Aug 2022BSE close	36.15	+5.7%	35.00	40.30	34.05	6,57,448
Jul 2022BSE close	34.20	+4.0%	34.15	36.90	31.60	4,03,130
Jun 2022BSE close	32.90	−12.8%	37.30	38.95	30.60	7,99,196
May 2022BSE close	37.75	−10.0%	41.50	55.00	35.30	33,57,323
Apr 2022BSE close	41.95	+34.7%	30.65	43.20	30.65	15,96,595
Mar 2022BSE close	31.15	−11.5%	35.00	42.00	30.00	19,63,853
Feb 2022BSE close	35.20	−5.9%	37.20	41.60	27.20	14,76,471
Jan 2022BSE close	37.40	+11.5%	33.50	47.90	33.50	20,65,976
Dec 2021BSE close	33.55	+2.4%	33.90	35.80	31.00	7,97,972
Nov 2021BSE close	32.75	−27.5%	42.90	42.90	30.90	21,11,160
Oct 2021BSE close	45.15	+0.6%	45.85	50.95	43.10	14,09,650
Sep 2021BSE close	44.90	−13.0%	52.50	53.00	43.00	25,45,927
Aug 2021BSE close	51.60	−11.1%	60.50	70.25	46.10	43,61,480
Jul 2021BSE close	58.05	+28.0%	43.10	58.15	38.50	46,46,393
Jun 2021BSE close	45.35	+68.3%	26.45	50.05	24.40	35,65,623
May 2021BSE close	26.95	−9.9%	29.35	29.95	26.95	84,099
Apr 2021BSE close	29.90	+63.8%	17.50	32.55	17.35	3,06,492
Mar 2021BSE close	18.25	−3.9%	18.50	19.45	17.20	54,823
Feb 2021BSE close	19.00	−4.5%	19.85	20.60	17.95	1,92,640
Jan 2021BSE close	19.90	+1.5%	20.00	26.55	18.05	1,33,509
Dec 2020BSE close	19.60	+14.0%	18.00	20.45	17.30	81,893
Nov 2020BSE close	17.20	−8.0%	19.15	19.15	16.75	19,864
Oct 2020BSE close	18.70	+1.9%	19.00	20.00	16.60	22,170
Sep 2020BSE close	18.35	−6.4%	19.60	21.05	16.30	19,835
Aug 2020BSE close	19.60	+27.3%	15.00	24.00	14.70	1,11,899
Jul 2020BSE close	15.40	−22.4%	16.30	20.50	14.50	10,89,265
Jun 2020BSE close	19.85	+24.5%	16.00	22.50	14.70	13,14,948
May 2020BSE close	15.95	−5.1%	15.15	19.10	14.80	18,480
Apr 2020BSE close	16.80	+5.0%	16.00	19.15	14.40	49,802
Mar 2020BSE close	16.00	−1.8%	16.00	18.35	14.15	20,232
Feb 2020BSE close	16.30	−11.9%	17.60	18.35	15.15	13,574
Jan 2020BSE close	18.50	0.0%	18.25	20.00	16.40	33,998
Dec 2019BSE close	18.50	−32.7%	27.00	28.40	17.15	17,84,825
Nov 2019BSE close	27.50	+48.6%	17.75	33.05	17.05	74,347
Oct 2019BSE close	18.50	−20.1%	22.25	24.00	16.10	59,130
Sep 2019BSE close	23.15	+5.2%	22.00	25.00	19.25	29,836
Aug 2019BSE close	22.00	−5.8%	25.50	25.90	17.60	33,624
Jul 2019BSE close	23.35	−29.2%	33.75	35.50	22.00	17,254
Jun 2019BSE close	33.00	−3.5%	36.90	36.90	28.10	23,487
May 2019BSE close	34.20	−13.3%	37.20	40.55	32.05	32,712
Apr 2019BSE close	39.45	+3.4%	38.20	43.10	34.20	44,683
Mar 2019BSE close	38.15	−18.8%	47.00	50.60	35.50	1,82,316
Feb 2019BSE close	47.00	−3.1%	47.50	55.00	36.10	51,771
Jan 2019BSE close	48.50	−16.2%	60.75	60.75	44.55	1,56,851
Dec 2018BSE close	57.90	+58.2%	37.55	58.70	35.10	3,01,406
Nov 2018BSE close	36.60	+10.1%	31.75	39.90	31.75	56,115
Oct 2018BSE close	33.25	+4.4%	30.30	39.40	28.75	46,889
Sep 2018BSE close	31.85	+18.8%	26.80	43.15	26.80	1,59,793
Aug 2018BSE close	26.80	+11.7%	23.00	29.75	22.95	27,582
Jul 2018BSE close	24.00	−0.8%	24.50	26.00	19.10	8,745
Jun 2018BSE close	24.20	+15.2%	21.00	26.10	20.45	3,313
May 2018BSE close	21.00	−16.0%	25.00	26.00	18.95	80,425
Apr 2018BSE close	25.00	+14.7%	22.00	26.75	19.10	4,08,036
Mar 2018BSE close	21.80	−4.8%	23.00	23.05	19.00	4,35,808
Feb 2018BSE close	22.90	+14.8%	19.50	23.15	17.65	36,677
Jan 2018BSE close	19.95	−19.6%	25.00	25.90	19.00	11,795
Dec 2017BSE close	24.80	+20.1%	20.00	24.80	19.00	39,938
Nov 2017BSE close	20.65	+14.5%	18.90	24.80	18.00	54,847
Oct 2017BSE close	18.04	+27.9%	13.40	18.04	13.40	3,262
Sep 2017BSE close	14.10	−16.3%	17.00	17.00	14.10	3,588
Aug 2017BSE close	16.85	−2.3%	17.00	18.60	16.85	718
Jul 2017BSE close	17.25	+5.8%	15.55	17.25	14.00	8,528
Jun 2017BSE close	16.30	−17.5%	19.40	19.40	16.30	3,128
May 2017BSE close	19.75	−10.2%	21.60	22.60	19.75	5,226
Apr 2017BSE close	22.00	+81.5%	12.72	22.88	12.72	20,688
Mar 2017BSE close	12.12	+40.9%	9.03	12.12	8.16	22,46,145
Feb 2017BSE close	8.60	−22.5%	10.87	11.08	8.60	2,47,380
Jan 2017BSE close	11.09	−13.0%	12.75	12.75	10.87	2,16,044
Dec 2016BSE close	12.75	−31.5%	17.70	17.70	12.75	18,431
Nov 2016BSE close	18.60	−26.5%	26.55	28.70	18.60	9,585
Oct 2016BSE close	25.30	+15.0%	22.00	25.30	19.85	10,903
Sep 2016BSE close	22.00	−22.8%	27.10	29.15	20.20	3,92,952
Aug 2016BSE close	28.50	+3.6%	27.40	30.00	26.10	9,101
Jul 2016BSE close	27.50	+35.1%	21.35	27.65	21.35	2,077
Jun 2016BSE close	20.35	+23.3%	15.70	22.40	14.95	3,015
May 2016BSE close	16.50	+5.4%	14.95	16.50	13.55	378
Apr 2016BSE close	15.65	+5.7%	14.06	16.45	13.38	3,241
Mar 2016BSE close	14.80	−15.2%	17.15	17.15	14.80	7,17,637
Feb 2016BSE close	17.45	−32.9%	24.75	24.75	17.45	10,965
Jan 2016BSE close	26.00	−29.7%	36.00	37.70	26.00	13,472
Dec 2015BSE close	37.00	+10.8%	34.40	40.60	34.40	528
Nov 2015BSE close	33.40	+4.4%	33.60	35.25	32.00	336
Oct 2015BSE close	32.00	−3.3%	31.50	34.00	30.00	6,279
Sep 2015BSE close	33.10	0.0%	33.10	33.10	33.10	2
Aug 2015BSE close	33.10	−18.1%	42.00	42.00	33.10	377
Jul 2015BSE close	40.40	−16.7%	50.90	56.70	40.40	10,983
Jun 2015BSE close	48.50	+18.3%	43.05	48.50	43.05	645
May 2015BSE close	41.00	+53.3%	26.80	41.35	26.75	4,519
Apr 2015BSE close	26.75	−15.1%	33.05	34.75	26.60	2,824
Mar 2015BSE close	31.50	−24.6%	41.00	41.80	29.20	4,642
Feb 2015BSE close	41.80	−17.9%	49.90	49.90	39.95	13,395
Jan 2015BSE close	50.90	+14.8%	45.20	55.60	45.20	25,011
Dec 2014BSE close	44.35	+86.7%	24.00	44.35	20.80	23,774
Nov 2014BSE close	23.75	−23.1%	29.40	30.45	23.75	7,099
Oct 2014BSE close	30.90	−3.9%	33.75	35.15	29.00	4,581
Sep 2014BSE close	32.15	+10.3%	27.75	32.15	21.70	19,363
Aug 2014BSE close	29.15	−15.6%	32.85	34.40	29.15	2,186
Jul 2014BSE close	34.55	−19.7%	45.20	45.20	34.40	7,000
Jun 2014BSE close	43.05	−3.8%	43.00	46.70	38.10	1,178
May 2014BSE close	44.75	+2.4%	45.00	46.20	36.10	5,868
Apr 2014BSE close	43.70	−17.5%	50.35	50.35	37.10	23,463
Mar 2014BSE close	52.95	+25.2%	40.45	62.30	37.15	6,33,857
Feb 2014BSE close	42.30	+14.3%	34.40	51.00	34.40	82,914
Jan 2014BSE close	37.00	+0.4%	35.35	41.65	33.05	6,65,827
Dec 2013BSE close	36.85	−33.0%	52.30	52.30	36.80	9,905
Nov 2013BSE close	55.00	−12.6%	62.85	66.00	50.40	3,10,077
Oct 2013BSE close	62.90	+26.9%	51.80	63.90	49.45	7,71,273
Sep 2013BSE close	49.55	−12.0%	56.00	60.00	49.00	6,62,893
Aug 2013BSE close	56.30	+66.6%	32.15	58.35	32.15	1,59,652
Jul 2013BSE close	33.80	−8.5%	35.15	35.15	29.00	3,14,920
Jun 2013BSE close	36.95	−14.6%	43.25	43.25	26.00	2,91,258
May 2013BSE close	43.25	+16.9%	35.35	43.25	31.50	5,94,240
Apr 2013BSE close	37.00	−22.1%	45.15	47.40	37.00	38,461
Mar 2013BSE close	47.50	+15.7%	40.00	60.00	40.00	7,11,686
Feb 2013BSE close	41.05	+22.7%	33.95	42.10	29.75	7,05,471
Jan 2013BSE close	33.45	−18.3%	38.95	41.60	33.00	7,67,152
Dec 2012BSE close	40.95	−6.7%	43.90	52.05	40.70	7,51,833
Nov 2012BSE close	43.90	−29.6%	62.00	64.75	43.75	64,137
Oct 2012BSE close	62.35	+28.3%	49.00	64.45	44.70	4,40,958
Sep 2012BSE close	48.60	+0.6%	47.90	50.10	40.90	8,16,217
Aug 2012BSE close	48.30	+43.5%	35.20	51.90	33.05	6,99,542
Jul 2012BSE close	33.65	+33.5%	26.45	40.65	26.45	8,18,308
Jun 2012BSE close	25.20	+5.9%	24.40	25.20	21.15	15,78,112
May 2012BSE close	23.80	−9.8%	26.00	26.50	19.25	7,44,950
Apr 2012BSE close	26.40	+0.6%	26.25	29.40	24.95	5,97,081
Mar 2012BSE close	26.25	−34.6%	39.35	39.35	26.25	1,01,32,904
Feb 2012BSE close	40.15	−31.2%	57.20	59.00	40.15	2,02,782
Jan 2012BSE close	58.35	−4.7%	60.00	63.30	56.15	21,85,998
Dec 2011BSE close	61.20	+66.5%	36.50	64.90	35.50	76,72,140
Nov 2011BSE close	36.75	−19.7%	46.00	46.75	30.05	57,97,152
Oct 2011BSE close	45.75	−49.4%	86.00	87.00	40.75	29,81,923
Sep 2011BSE close	90.50	−10.5%	100.90	151.00	90.50	39,73,567
Aug 2011BSE close	101.15	−52.5%	215.00	260.00	88.30	57,59,846
Jul 2011BSE close	212.85	+23.8%	172.60	221.50	128.35	66,91,836
Jun 2011BSE close	171.95	+22.0%	140.00	173.80	122.45	63,67,901
May 2011BSE close	141.00	−10.0%	154.00	160.00	126.50	39,72,408
Apr 2011BSE close	156.75	+22.4%	133.00	162.00	124.10	14,10,817
Mar 2011BSE close	128.05	+30.0%	97.30	132.00	94.00	58,16,646
Feb 2011BSE close	98.50	+36.8%	75.00	100.00	66.85	7,29,984
Jan 2011BSE close	72.00	−20.1%	87.05	97.00	71.50	3,32,821
Dec 2010BSE close	90.15	+41.5%	66.70	93.00	64.85	8,01,883
Nov 2010BSE close	63.70	+32.3%	46.05	63.70	44.00	5,60,489
Oct 2010BSE close	48.15	+16.6%	42.00	50.80	37.05	1,87,219
Sep 2010BSE close	41.30	+2.2%	40.70	44.00	36.95	1,28,995
Aug 2010BSE close	40.40	−17.0%	46.30	54.85	37.00	3,82,805
Jul 2010BSE close	48.70	+74.3%	29.30	53.25	29.30	7,65,610
Jun 2010BSE close	27.94	+86.3%	15.51	27.94	13.65	1,50,003
May 2010BSE close	15.00	−15.0%	17.00	20.00	13.10	73,056
Apr 2010BSE close	17.65	+8.4%	17.00	18.95	16.05	1,15,984
Mar 2010BSE close	16.28	+11.1%	15.37	18.17	14.10	6,46,187
Feb 2010BSE close	14.65	+27.5%	11.10	17.94	10.50	1,57,370
Jan 2010BSE close	11.49	−14.7%	14.00	15.05	10.94	94,392
Dec 2009BSE close	13.47	+14.6%	11.05	14.70	9.97	2,27,181
Nov 2009BSE close	11.75	+58.4%	7.13	13.65	6.71	1,72,662
Oct 2009BSE close	7.42	−32.9%	11.60	11.90	7.20	3,19,099
Sep 2009BSE close	11.05	+69.5%	6.66	11.05	6.50	1,55,995
Aug 2009BSE close	6.52	+32.8%	4.26	6.52	4.00	28,138
Jul 2009BSE close	4.91	+43.6%	3.59	5.40	3.59	20,040
Jun 2009BSE close	3.42	+74.5%	2.05	3.42	2.05	17,431
May 2009BSE close	1.96	−2.5%	2.00	2.10	1.93	2,152
Apr 2009BSE close	2.01	−10.3%	2.13	2.23	2.00	2,640
Mar 2009BSE close	2.24	−21.7%	2.73	2.73	2.24	1,33,814
Feb 2009BSE close	2.86	+36.2%	2.06	3.19	2.00	12,507
Jan 2009BSE close	2.10	+5.5%	2.06	2.39	1.99	17,422
Dec 2008BSE close	1.99	−26.6%	2.58	2.64	1.73	34,633
Nov 2008BSE close	2.71	−19.6%	3.27	3.27	2.71	8,602
Oct 2008BSE close	3.37	−2.0%	3.60	3.68	3.00	17,747
Sep 2008BSE close	3.44	+8.2%	3.05	4.15	3.05	65,824
Aug 2008BSE close	3.18	−27.1%	4.56	4.56	3.14	24,511
Jul 2008BSE close	4.36	−3.8%	4.31	4.36	3.44	25,272
Jun 2008BSE close	4.53	−25.2%	5.79	6.00	4.53	10,478
May 2008BSE close	6.06	−19.2%	7.13	8.20	4.99	19,256
Apr 2008BSE close	7.50	+64.5%	4.78	7.64	4.76	52,133
Mar 2008BSE close	4.56	−39.1%	7.80	7.97	3.85	86,449
Feb 2008BSE close	7.49	−29.1%	10.04	10.04	7.00	1,89,433
Jan 2008BSE close	10.56	−2.2%	11.34	17.53	10.56	6,48,680
Dec 2007BSE close	10.80	+37.4%	7.70	10.80	6.75	2,56,761
Nov 2007BSE close	7.86	+72.0%	4.12	11.18	4.06	3,04,465
Oct 2007BSE close	4.57	−18.7%	5.70	6.05	4.13	54,722
Sep 2007BSE close	5.62	+0.2%	5.89	7.00	5.20	96,056
Aug 2007BSE close	5.61	+3.3%	5.25	5.90	4.57	44,335
Jul 2007BSE close	5.43	−5.4%	6.02	6.52	5.18	1,07,159
Jun 2007BSE close	5.74	−7.1%	5.88	5.90	4.50	89,033
May 2007BSE close	6.18	−20.3%	7.95	7.95	5.70	79,730
Apr 2007BSE close	7.75	+2.2%	7.80	8.84	7.23	26,967
Mar 2007BSE close	7.58	−5.3%	7.61	9.00	6.25	1,17,825
Feb 2007BSE close	8.00	−22.3%	10.79	13.12	7.80	5,68,068
Jan 2007BSE close	10.30	–	8.30	14.04	8.05	8,27,724

₹ 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
28 Oct 2026	41.90	42.50	41.40	41.83	41.91	53,412
27 Oct 2026	43.65	44.80	41.52	42.25	41.98	1,02,163
26 Oct 2026	45.08	45.90	43.70	43.70	43.88	20,909
23 Oct 2026	47.40	47.40	45.05	46.00	45.75	22,012
22 Oct 2026	47.70	47.94	46.31	47.40	47.33	4,989
21 Oct 2026	50.00	50.00	48.06	48.17	48.42	5,896
19 Oct 2026	50.49	50.49	49.00	50.00	50.08	5,927
16 Oct 2026	48.73	50.49	48.50	50.01	49.59	5,955
15 Oct 2026	50.52	51.71	49.39	49.98	50.01	16,342
14 Oct 2026	50.73	52.50	48.50	51.98	50.85	22,966
13 Oct 2026	49.98	51.00	49.01	50.73	50.35	12,466
12 Oct 2026	50.50	51.00	49.50	49.63	50.25	9,546
9 Oct 2026	50.60	50.60	48.56	48.92	49.80	9,167
8 Oct 2026	50.21	50.21	48.50	48.68	49.38	15,482
7 Oct 2026	48.80	50.46	46.75	50.06	49.24	33,099
6 Oct 2026	46.55	48.49	45.31	48.06	46.85	34,339
5 Oct 2026	48.70	49.85	45.79	47.15	47.00	93,029
1 Oct 2026	49.00	49.00	47.30	48.19	48.19	10,547
30 Sep 2026	50.73	50.73	48.22	49.37	49.86	14,776
29 Sep 2026	52.07	52.07	48.15	49.64	49.26	17,619
28 Sep 2026	53.75	53.75	50.36	50.36	50.88	26,390
25 Sep 2026	51.99	53.53	50.50	53.01	52.40	28,106

Prices in ₹ per share as traded, not adjusted.