Saint Gobain Sekurit India share price history

NSE: SEKURITINDBSE: 515043Auto ComponentsSmall Cap

Saint Gobain Sekurit India Limited · Face value ₹10 · Listed Jan 1989

₹103.58₹0.66 (0.64%)BSE ₹103.45

Share price at the NSE close on 28 Oct 2026. Previous close ₹102.92.

28 Oct: open ₹104.49, high ₹105.45, low ₹102.26

52-week range of BSE trades to 28 Oct 2026

₹80.00Low, 1 Apr 2026₹139.70High, 23 Jun 2026

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹944 Cr1,507th largest listed
P/E: 21.24
P/B: 3.88
Dividend yield: 2.41%
ROE: 19.4%
ROCE: 18.5%
Debt to equity: 0.00
Volume, NSE: 12,71068.5% delivered

Saint Gobain Sekurit India share price by year, month and day

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

Saint Gobain Sekurit India's share price is on record from 2 Jan 2007, when it closed at ₹32.95, to 28 Oct 2026. Its highest close was ₹152.95 on 5 Dec 2024 and its lowest ₹8.68 on 12 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	103.58	−2.1%	136.10	86.03	106.75	139.70	80.00	1,02,43,976
2025BSE close	105.80	−18.6%	132.95	98.35	131.75	135.50	95.45	1,31,89,193
2024BSE close	130.00	−1.0%	152.95	111.65	132.80	158.00	109.00	2,61,57,642
2023BSE close	131.35	+26.7%	132.05	77.59	103.65	134.80	77.00	2,42,42,117
2022BSE close	103.65	+9.5%	108.95	68.65	94.80	114.30	67.30	3,30,31,083
2021BSE close	94.70	+39.5%	99.55	58.45	67.70	103.95	57.05	6,84,27,989
2020BSE close	67.90	+35.7%	67.90	28.05	50.45	75.90	26.00	3,13,20,916
2019BSE close	50.05	−13.0%	61.95	38.35	58.25	64.95	38.15	1,18,12,970
2018BSE close	57.50	−14.9%	83.05	49.40	68.00	86.30	48.00	2,35,42,209
2017BSE close	67.60	+50.9%	73.55	44.65	44.55	76.90	43.10	3,98,16,189
2016BSE close	44.80	−3.1%	57.85	34.10	46.75	59.50	33.15	4,47,56,478
2015BSE close	46.25	+23.7%	51.00	33.45	37.45	54.50	32.60	5,14,80,566
2014BSE close	37.40	+178.3%	51.65	13.24	13.60	54.40	12.21	8,48,02,440
2013BSE close	13.44	−63.0%	38.75	11.91	36.50	39.90	11.52	2,23,32,594
2012BSE close	36.30	+7.6%	68.25	33.20	33.05	70.00	33.05	2,96,00,926
2011BSE close	33.75	+28.8%	47.15	20.85	26.50	48.00	20.50	1,46,81,588
2010BSE close	26.20	+26.6%	33.80	19.55	21.10	34.80	19.00	1,54,92,271
2009BSE close	20.70	+84.2%	24.55	8.68	11.49	25.85	8.02	54,61,247
2008BSE close	11.24	−71.3%	45.25	9.31	40.00	47.50	9.31	54,62,194
2007BSE close	39.10	–	39.10	23.40	31.85	39.75	23.00	1,26,45,871

₹ 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	103.58	−6.6%	111.99	119.80	100.15	4,28,213
Sep 2026	110.93	−3.1%	117.99	119.00	105.05	5,68,480
Aug 2026BSE close	114.45	−6.8%	120.30	124.95	114.01	6,26,122
Jul 2026BSE close	122.75	−8.6%	135.35	138.95	121.10	13,56,923
Jun 2026BSE close	134.35	+16.9%	116.00	139.70	113.95	34,14,238
May 2026BSE close	114.94	+18.6%	98.90	118.90	97.72	14,49,264
Apr 2026BSE close	96.94	+12.7%	89.50	102.25	80.00	6,56,678
Mar 2026BSE close	86.03	−13.3%	97.20	99.00	85.52	7,17,827
Feb 2026BSE close	99.20	−1.9%	102.50	104.00	96.55	4,90,147
Jan 2026BSE close	101.10	−4.4%	106.75	108.65	97.00	5,36,084
Dec 2025BSE close	105.80	−4.1%	110.05	110.75	103.05	4,55,603
Nov 2025BSE close	110.30	−4.8%	115.85	119.45	109.05	7,13,403
Oct 2025BSE close	115.85	+1.9%	114.10	117.40	109.15	7,22,417
Sep 2025BSE close	113.70	+0.5%	113.15	126.40	112.50	12,42,842
Aug 2025BSE close	113.15	+0.6%	113.00	124.00	107.05	12,78,196
Jul 2025BSE close	112.50	+0.1%	112.80	115.60	107.00	10,04,141
Jun 2025BSE close	112.35	+2.0%	110.20	114.85	105.70	14,77,081
May 2025BSE close	110.20	+8.1%	101.90	119.90	100.45	15,73,087
Apr 2025BSE close	101.95	−1.3%	102.85	111.95	95.65	10,39,799
Mar 2025BSE close	103.25	−1.0%	104.50	110.65	95.45	17,25,148
Feb 2025BSE close	104.30	−12.3%	119.00	123.70	103.25	8,50,080
Jan 2025BSE close	118.95	−8.5%	131.75	135.50	112.45	11,07,396
Dec 2024BSE close	130.00	−9.2%	144.90	158.00	126.00	26,84,314
Nov 2024BSE close	143.15	+18.1%	127.00	144.90	115.20	19,70,846
Oct 2024BSE close	121.25	−7.4%	131.40	133.35	114.80	11,07,882
Sep 2024BSE close	131.00	−8.7%	145.55	147.00	130.00	14,86,390
Aug 2024BSE close	143.50	−1.7%	145.80	152.40	136.15	24,72,123
Jul 2024BSE close	146.05	+10.5%	132.20	153.80	130.00	35,08,002
Jun 2024BSE close	132.20	+5.5%	129.50	139.50	112.00	19,32,585
May 2024BSE close	125.35	−9.9%	139.00	147.90	123.00	24,60,520
Apr 2024BSE close	139.05	+10.1%	128.35	145.50	121.95	22,08,733
Mar 2024BSE close	126.25	−1.3%	129.30	135.00	109.00	14,21,280
Feb 2024BSE close	127.85	−10.3%	145.70	145.70	126.50	13,64,402
Jan 2024BSE close	142.50	+8.5%	132.80	156.00	130.05	35,40,565
Dec 2023BSE close	131.35	+11.8%	118.50	134.80	115.00	29,10,225
Nov 2023BSE close	117.45	+1.1%	117.70	124.70	116.00	12,64,347
Oct 2023BSE close	116.15	+1.8%	114.25	131.00	112.00	22,09,678
Sep 2023BSE close	114.15	−6.1%	121.95	132.00	111.55	23,58,216
Aug 2023BSE close	121.55	+17.0%	103.90	124.90	100.50	36,10,396
Jul 2023BSE close	103.90	−2.8%	108.30	121.35	102.00	37,58,415
Jun 2023BSE close	106.91	+17.5%	91.88	110.00	91.25	27,90,085
May 2023BSE close	91.01	+0.3%	91.48	97.70	89.50	11,67,766
Apr 2023BSE close	90.78	+10.7%	82.88	94.00	82.50	8,53,404
Mar 2023BSE close	81.99	−7.1%	88.85	91.90	77.00	11,00,738
Feb 2023BSE close	88.30	−4.6%	93.45	94.80	87.60	8,45,849
Jan 2023BSE close	92.55	−10.7%	103.65	106.25	90.50	13,72,998
Dec 2022BSE close	103.65	+11.3%	93.70	114.30	90.55	41,22,628
Nov 2022BSE close	93.15	+2.6%	91.25	101.90	90.15	15,19,437
Oct 2022BSE close	90.80	−4.6%	94.80	99.50	90.05	13,02,465
Sep 2022BSE close	95.15	+3.6%	91.45	108.40	90.60	38,48,833
Aug 2022BSE close	91.85	+14.1%	81.75	94.50	80.50	24,07,899
Jul 2022BSE close	80.50	+1.8%	78.95	86.40	75.00	13,15,030
Jun 2022BSE close	79.10	+3.2%	77.00	83.90	67.30	15,22,215
May 2022BSE close	76.65	−9.0%	84.80	86.00	72.05	16,18,550
Apr 2022BSE close	84.25	+5.5%	79.80	94.00	79.30	29,42,348
Mar 2022BSE close	79.85	+1.4%	76.50	85.00	72.25	21,97,484
Feb 2022BSE close	78.75	−13.2%	91.35	97.00	72.50	30,35,167
Jan 2022BSE close	90.70	−4.2%	94.80	108.80	85.15	71,99,027
Dec 2021BSE close	94.70	+39.2%	68.80	103.95	68.30	2,01,63,160
Nov 2021BSE close	68.05	+2.4%	67.40	77.00	64.70	63,26,662
Oct 2021BSE close	66.45	+4.5%	62.85	69.70	61.00	29,91,270
Sep 2021BSE close	63.60	+4.3%	61.10	68.95	59.00	35,74,411
Aug 2021BSE close	61.00	−7.7%	66.65	68.00	57.05	21,81,023
Jul 2021BSE close	66.10	−2.2%	67.80	81.00	63.50	1,10,70,674
Jun 2021BSE close	67.60	−3.2%	70.25	76.70	63.90	99,08,633
May 2021BSE close	69.80	+8.9%	63.95	80.75	62.70	40,04,539
Apr 2021BSE close	64.10	−3.2%	67.40	67.90	60.00	7,78,649
Mar 2021BSE close	66.20	−3.4%	69.85	75.90	64.10	23,14,194
Feb 2021BSE close	68.55	+7.4%	63.70	74.00	63.05	17,71,963
Jan 2021BSE close	63.80	−6.0%	67.70	75.00	61.00	33,42,811
Dec 2020BSE close	67.90	+4.9%	64.70	70.70	58.00	41,59,610
Nov 2020BSE close	64.70	+14.9%	57.30	67.25	50.00	22,08,351
Oct 2020BSE close	56.30	−6.3%	61.40	61.50	55.00	7,75,876
Sep 2020BSE close	60.10	−2.0%	64.00	69.50	56.00	17,03,368
Aug 2020BSE close	61.35	+32.4%	47.00	75.90	45.70	76,33,232
Jul 2020BSE close	46.35	−8.5%	50.00	54.60	46.00	10,33,682
Jun 2020BSE close	50.65	+16.4%	43.90	61.75	42.10	27,63,096
May 2020BSE close	43.50	−7.0%	43.75	44.95	38.50	18,77,519
Apr 2020BSE close	46.75	+51.5%	31.75	47.90	30.50	13,73,566
Mar 2020BSE close	30.85	−35.4%	49.75	50.65	26.00	22,67,275
Feb 2020BSE close	47.75	−10.6%	53.90	62.25	47.55	26,44,530
Jan 2020BSE close	53.40	+6.7%	50.45	63.90	47.60	28,80,811
Dec 2019BSE close	50.05	+2.6%	48.80	57.95	48.20	25,30,429
Nov 2019BSE close	48.80	+8.0%	45.00	49.50	43.50	12,30,202
Oct 2019BSE close	45.20	+8.7%	41.90	45.90	40.10	5,74,716
Sep 2019BSE close	41.60	+4.8%	39.75	47.90	39.10	7,29,700
Aug 2019BSE close	39.70	−3.6%	41.35	45.00	38.15	6,08,674
Jul 2019BSE close	41.20	−19.2%	51.85	52.75	40.00	7,16,757
Jun 2019BSE close	51.00	−7.1%	55.20	59.20	48.05	10,71,090
May 2019BSE close	54.90	−2.2%	56.40	58.50	50.95	6,49,733
Apr 2019BSE close	56.15	−3.4%	58.50	61.50	54.00	8,18,351
Mar 2019BSE close	58.15	+17.4%	50.00	64.95	49.05	15,10,223
Feb 2019BSE close	49.55	−4.6%	52.40	53.90	47.25	6,06,521
Jan 2019BSE close	51.95	−9.7%	58.25	58.70	50.00	7,66,574
Dec 2018BSE close	57.50	+3.7%	56.00	58.45	51.00	10,81,928
Nov 2018BSE close	55.45	0.0%	55.90	57.80	52.00	7,15,819
Oct 2018BSE close	55.45	+6.1%	53.50	56.45	48.00	9,99,166
Sep 2018BSE close	52.25	−21.5%	67.00	68.20	51.05	10,84,314
Aug 2018BSE close	66.60	+5.6%	63.05	68.40	58.60	18,01,341
Jul 2018BSE close	63.05	+6.6%	59.00	64.95	57.00	8,53,777
Jun 2018BSE close	59.15	−17.0%	71.25	72.20	56.90	18,20,234
May 2018BSE close	71.25	−13.0%	82.00	85.00	67.00	29,89,337
Apr 2018BSE close	81.85	+52.0%	53.95	86.30	53.95	76,65,069
Mar 2018BSE close	53.85	−10.3%	59.75	65.50	52.90	15,03,711
Feb 2018BSE close	60.05	+5.5%	56.70	65.15	51.00	16,46,821
Jan 2018BSE close	56.90	−15.8%	68.00	70.00	55.75	13,80,692
Dec 2017BSE close	67.60	+8.5%	62.00	69.90	56.90	13,20,040
Nov 2017BSE close	62.30	−15.3%	74.40	75.85	60.10	41,50,111
Oct 2017BSE close	73.55	+53.7%	48.50	76.90	48.00	80,31,247
Sep 2017BSE close	47.85	+0.4%	48.00	55.40	46.50	36,17,522
Aug 2017BSE close	47.65	−4.8%	50.45	51.00	43.10	12,42,901
Jul 2017BSE close	50.05	−1.3%	50.60	55.00	49.50	23,52,882
Jun 2017BSE close	50.70	+7.6%	47.00	57.70	46.65	44,69,957
May 2017BSE close	47.10	−6.2%	50.10	57.35	46.60	50,56,908
Apr 2017BSE close	50.20	+8.2%	46.20	53.15	46.20	31,73,592
Mar 2017BSE close	46.40	+1.5%	45.20	49.50	45.10	19,97,801
Feb 2017BSE close	45.70	−4.8%	47.80	49.40	43.70	12,75,664
Jan 2017BSE close	48.00	+7.1%	44.55	52.95	44.55	31,27,564
Dec 2016BSE close	44.80	+3.7%	43.50	48.50	42.10	18,56,491
Nov 2016BSE close	43.20	−21.0%	55.50	59.40	39.65	44,33,619
Oct 2016BSE close	54.65	+38.4%	39.55	59.50	39.55	77,02,309
Sep 2016BSE close	39.50	−0.4%	39.70	45.40	37.70	27,65,810
Aug 2016BSE close	39.65	−10.8%	44.50	44.65	38.40	14,40,913
Jul 2016BSE close	44.45	+9.2%	40.70	47.40	39.70	39,66,434
Jun 2016BSE close	40.70	+1.6%	39.70	41.25	36.95	13,42,407
May 2016BSE close	40.05	−0.7%	40.00	44.35	39.25	19,03,828
Apr 2016BSE close	40.35	−0.7%	40.95	44.45	39.00	11,38,845
Mar 2016BSE close	40.65	+19.2%	34.60	42.50	34.40	1,37,29,770
Feb 2016BSE close	34.10	−18.2%	42.15	43.60	33.15	12,53,370
Jan 2016BSE close	41.70	−9.8%	46.75	48.80	35.60	32,22,682
Dec 2015BSE close	46.25	+8.6%	42.50	49.40	41.15	48,74,797
Nov 2015BSE close	42.60	−1.7%	44.10	45.00	38.15	22,66,186
Oct 2015BSE close	43.35	+10.0%	39.40	47.75	39.40	29,57,500
Sep 2015BSE close	39.40	+4.5%	37.15	41.95	33.60	16,94,596
Aug 2015BSE close	37.70	−26.1%	54.00	54.50	34.60	51,98,960
Jul 2015BSE close	51.00	+43.5%	35.85	52.75	35.10	1,09,75,315
Jun 2015BSE close	35.55	−4.9%	37.40	38.25	33.25	14,86,059
May 2015BSE close	37.40	−2.6%	38.90	40.25	36.10	22,66,095
Apr 2015BSE close	38.40	+3.1%	37.50	45.25	36.75	47,96,514
Mar 2015BSE close	37.25	+1.9%	37.25	42.65	34.10	51,28,332
Feb 2015BSE close	36.55	−9.4%	40.95	40.95	32.60	53,33,738
Jan 2015BSE close	40.35	+7.9%	37.45	43.25	35.25	45,02,474
Dec 2014BSE close	37.40	−10.7%	42.50	48.90	33.20	44,33,254
Nov 2014BSE close	41.90	−7.9%	46.00	49.90	41.65	79,26,422
Oct 2014BSE close	45.50	+44.7%	31.90	54.40	30.00	2,26,55,424
Sep 2014BSE close	31.45	+4.0%	30.50	34.50	26.85	89,18,313
Aug 2014BSE close	30.25	+36.0%	22.00	31.20	19.85	60,38,899
Jul 2014BSE close	22.25	−2.0%	22.90	24.70	19.25	40,30,205
Jun 2014BSE close	22.70	+27.2%	18.20	23.70	17.75	77,19,508
May 2014BSE close	17.85	+11.1%	16.20	20.45	14.90	34,80,485
Apr 2014BSE close	16.07	+8.8%	14.60	18.10	14.12	38,78,540
Mar 2014BSE close	14.77	+3.5%	14.27	15.99	13.80	26,80,709
Feb 2014BSE close	14.27	+2.7%	14.34	15.39	12.21	16,33,083
Jan 2014BSE close	13.90	+3.4%	13.60	19.50	13.04	1,14,07,598
Dec 2013BSE close	13.44	−2.1%	14.38	15.09	12.02	73,92,038
Nov 2013BSE close	13.73	−0.5%	13.75	14.99	13.40	27,66,377
Oct 2013BSE close	13.80	+12.2%	12.47	14.09	12.30	9,81,068
Sep 2013BSE close	12.30	+2.6%	11.52	12.99	11.52	3,41,198
Aug 2013BSE close	11.99	−2.1%	12.01	12.75	11.65	4,12,526
Jul 2013BSE close	12.25	−4.5%	13.10	13.24	12.01	6,43,345
Jun 2013BSE close	12.83	−14.5%	14.26	14.26	12.62	48,54,025
May 2013BSE close	15.00	−22.1%	18.30	18.30	14.45	17,65,248
Apr 2013BSE close	19.25	−13.1%	22.00	30.55	19.25	7,81,460
Mar 2013BSE close	22.15	−23.9%	29.10	29.50	21.10	9,91,186
Feb 2013BSE close	29.10	−11.6%	33.35	33.50	29.05	4,39,219
Jan 2013BSE close	32.90	−9.4%	36.50	39.90	30.75	9,64,904
Dec 2012BSE close	36.30	−4.6%	38.00	39.85	36.00	5,60,948
Nov 2012BSE close	38.05	+1.2%	37.50	41.35	36.75	8,87,174
Oct 2012BSE close	37.60	+4.3%	36.15	43.00	35.50	9,91,771
Sep 2012BSE close	36.05	+4.9%	34.90	38.90	33.90	6,43,367
Aug 2012BSE close	34.35	+1.0%	34.00	37.90	33.20	6,01,001
Jul 2012BSE close	34.00	−8.4%	37.70	39.20	33.25	14,56,471
Jun 2012BSE close	37.10	−42.8%	64.40	70.00	35.00	77,04,222
May 2012BSE close	64.90	+9.5%	59.25	68.30	57.50	58,15,015
Apr 2012BSE close	59.25	+32.6%	45.35	61.40	43.50	44,12,387
Mar 2012BSE close	44.70	+10.9%	40.20	52.30	40.00	43,46,194
Feb 2012BSE close	40.30	+10.1%	37.00	43.90	36.30	15,52,189
Jan 2012BSE close	36.60	+8.4%	33.05	39.30	33.05	6,30,187
Dec 2011BSE close	33.75	−6.1%	36.80	38.40	33.00	1,45,586
Nov 2011BSE close	35.95	−8.8%	39.90	40.90	35.10	3,22,515
Oct 2011BSE close	39.40	+2.2%	38.25	40.80	37.50	6,35,654
Sep 2011BSE close	38.55	−1.9%	39.60	40.45	38.00	2,16,048
Aug 2011BSE close	39.30	−10.7%	44.00	44.85	38.15	5,59,706
Jul 2011BSE close	44.00	+0.2%	44.55	48.00	43.55	14,20,810
Jun 2011BSE close	43.90	+10.6%	39.00	44.00	38.50	24,89,614
May 2011BSE close	39.70	+49.8%	26.60	42.25	24.20	75,36,949
Apr 2011BSE close	26.50	+17.5%	22.65	27.50	22.40	5,29,123
Mar 2011BSE close	22.55	+4.9%	23.70	23.80	20.50	3,74,060
Feb 2011BSE close	21.50	−9.1%	24.00	26.35	20.55	2,24,374
Jan 2011BSE close	23.65	−9.7%	26.50	26.80	22.30	2,27,149
Dec 2010BSE close	26.20	+1.6%	26.65	28.35	22.95	3,64,901
Nov 2010BSE close	25.80	−8.8%	28.15	34.00	24.50	9,59,682
Oct 2010BSE close	28.30	−5.0%	30.80	31.90	27.80	7,84,236
Sep 2010BSE close	29.80	−2.0%	30.45	34.40	29.60	9,27,102
Aug 2010BSE close	30.40	+1.7%	30.15	34.80	30.00	10,04,114
Jul 2010BSE close	29.90	−0.5%	30.25	34.50	28.65	20,12,465
Jun 2010BSE close	30.05	+19.2%	25.05	31.00	24.60	19,81,229
May 2010BSE close	25.20	−7.7%	27.40	28.30	24.30	10,24,671
Apr 2010BSE close	27.30	+28.8%	21.20	30.45	21.15	41,01,062
Mar 2010BSE close	21.20	+6.3%	20.15	23.95	20.10	7,93,430
Feb 2010BSE close	19.95	−7.4%	21.30	24.00	19.00	4,37,012
Jan 2010BSE close	21.55	+4.1%	21.10	27.70	20.00	11,02,367
Dec 2009BSE close	20.70	+2.7%	21.30	22.40	19.45	3,68,914
Nov 2009BSE close	20.15	+7.5%	18.05	21.50	18.05	2,82,069
Oct 2009BSE close	18.75	−15.5%	22.30	23.05	18.75	2,87,440
Sep 2009BSE close	22.20	−4.5%	23.50	25.25	20.50	4,14,675
Aug 2009BSE close	23.25	+25.3%	18.55	25.85	18.50	12,71,059
Jul 2009BSE close	18.55	+2.5%	17.75	19.80	14.50	3,24,036
Jun 2009BSE close	18.10	−10.5%	21.45	22.85	16.85	7,91,893
May 2009BSE close	20.22	+43.0%	14.00	20.22	12.80	8,23,648
Apr 2009BSE close	14.14	+34.7%	11.20	16.90	10.28	3,98,620
Mar 2009BSE close	10.50	+7.3%	9.65	11.10	8.02	1,60,529
Feb 2009BSE close	9.79	−1.6%	10.30	10.95	9.50	1,23,728
Jan 2009BSE close	9.95	−11.5%	11.49	12.99	9.77	2,14,636
Dec 2008BSE close	11.24	+20.7%	9.45	13.69	9.45	1,61,715
Nov 2008BSE close	9.31	−20.8%	11.00	15.00	9.31	1,96,358
Oct 2008BSE close	11.75	−29.9%	17.80	18.00	10.00	3,16,663
Sep 2008BSE close	16.75	−22.1%	21.05	22.85	15.70	2,41,563
Aug 2008BSE close	21.50	+2.4%	20.50	25.95	19.70	5,78,882
Jul 2008BSE close	21.00	+5.3%	19.85	22.00	18.00	2,67,473
Jun 2008BSE close	19.95	−10.5%	22.75	23.95	18.15	2,95,781
May 2008BSE close	22.30	−11.9%	24.60	25.80	21.80	2,59,093
Apr 2008BSE close	25.30	+7.4%	24.00	26.00	22.00	3,03,352
Mar 2008BSE close	23.55	−14.2%	28.45	28.45	17.65	5,64,941
Feb 2008BSE close	27.45	−5.0%	29.00	31.90	24.85	3,25,093
Jan 2008BSE close	28.90	−26.1%	40.00	47.50	28.00	19,51,280
Dec 2007BSE close	39.10	+19.4%	33.00	39.70	32.25	17,07,362
Nov 2007BSE close	32.75	+36.2%	24.15	39.75	23.00	32,73,170
Oct 2007BSE close	24.05	−10.8%	27.80	28.50	23.30	7,27,830
Sep 2007BSE close	26.95	+12.8%	25.00	32.00	23.90	11,58,679
Aug 2007BSE close	23.90	−7.5%	25.35	26.20	23.00	5,99,812
Jul 2007BSE close	25.85	+2.0%	25.60	29.00	25.30	8,60,383
Jun 2007BSE close	25.35	−2.9%	26.40	27.65	25.00	5,86,734
May 2007BSE close	26.10	−9.7%	28.90	29.90	26.00	6,12,368
Apr 2007BSE close	28.90	+4.0%	27.90	30.90	27.40	3,76,814
Mar 2007BSE close	27.80	−7.8%	30.50	31.10	26.35	5,80,065
Feb 2007BSE close	30.15	−8.9%	34.00	35.90	28.10	7,74,856
Jan 2007BSE close	33.10	–	31.85	38.00	31.80	13,87,798

₹ 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	104.49	105.45	102.26	103.58	103.36	12,710	68.5%
27 Oct 2026	103.64	106.52	101.84	102.92	103.34	31,277	66.9%
26 Oct 2026	105.41	105.41	100.15	101.84	101.94	24,165	76.4%
23 Oct 2026	106.00	106.00	102.55	103.40	103.28	21,321	69.5%
22 Oct 2026	105.25	107.73	104.89	105.11	105.56	20,218	83.1%
21 Oct 2026	107.50	110.50	104.50	105.22	107.38	37,033	42.9%
19 Oct 2026	111.01	111.95	107.15	107.60	109.01	46,410	51.3%
16 Oct 2026	113.80	113.80	108.25	110.24	110.67	15,839	64.9%
15 Oct 2026	112.20	113.98	108.26	110.78	112.25	22,840	61.2%
14 Oct 2026	107.77	119.80	106.99	112.20	111.52	47,689	56.6%
13 Oct 2026	107.80	108.59	105.80	106.49	106.85	14,333	73.8%
12 Oct 2026	106.98	108.57	106.94	107.52	107.36	9,090	77.4%
9 Oct 2026	107.50	108.80	105.21	106.98	107.30	18,684	70.4%
8 Oct 2026	110.99	110.99	106.47	107.41	107.94	17,065	66.5%
7 Oct 2026	110.44	111.18	109.04	109.99	109.79	11,947	75.2%
6 Oct 2026	109.98	110.44	107.50	110.08	108.95	31,166	63.2%
5 Oct 2026	108.30	113.20	108.01	108.72	110.42	20,206	56.9%
1 Oct 2026	111.99	115.19	108.00	109.19	111.55	26,220	65.4%
30 Sep 2026	111.44	114.00	110.03	110.93	111.98	18,760	71.5%
29 Sep 2026	107.62	112.00	107.62	109.55	109.55	19,727	58.7%
28 Sep 2026	111.93	111.93	106.25	108.12	109.51	24,682	71.3%
25 Sep 2026	112.97	113.00	111.00	111.93	112.07	10,797	46.6%

Prices in ₹ per share as traded, not adjusted.