SGL Resources share price history

NSE: SGLRESBSE: 526544IT - ServicesSmall Cap

SGL Resources Limited · Face value ₹2 · Listed Aug 1994

₹2.11₹0.07 (3.43%)BSE ₹2.14

Share price at the NSE close on 27 Oct 2026. Previous close ₹2.04.

27 Oct: open ₹1.89, high ₹2.20, low ₹1.89

52-week range of BSE trades to 27 Oct 2026

₹1.82Low, 27 Mar 2026₹4.39High, 29 Oct 2025

Market cap: ₹53 Cr3,156th largest listed
P/E: Lossover the last 12 months
P/B: 0.29
Dividend yield: Nonein the last 12 months
ROE: −0.3%
ROCE: −6.7%
Debt to equity: 0.44
Volume, NSE: 50,13668.9% delivered

SGL Resources share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

SGL Resources' share price is on record from 2 Jan 2007, when it closed at ₹4.21, to 27 Oct 2026. Its highest close was ₹74.40 on 12 Jul 2010 and its lowest ₹1.97 on 30 Mar 2026. 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	2.11	−31.0%	4.04	1.97	3.00	4.18	1.82	2,88,66,252
2025BSE close	3.06	−55.3%	6.63	2.62	6.35	6.88	2.50	6,41,57,561
2024BSE close	6.85	+0.9%	10.88	5.50	6.80	11.24	5.00	15,32,08,684
2023BSE close	6.79	−33.1%	11.13	6.04	10.25	11.61	5.84	1,29,41,885
2022BSE close	10.15	−50.8%	20.55	9.71	21.25	21.25	9.20	93,52,332
2021BSE close	20.65	+13.5%	23.35	13.70	18.35	24.30	12.66	1,19,47,216
2020BSE close	18.20	−16.3%	26.55	16.80	21.00	27.40	16.15	57,22,880
2019BSE close	21.75	−44.2%	39.40	19.25	39.50	39.65	18.10	70,12,042
2018BSE close	38.95	+10.3%	40.70	17.95	34.45	42.65	17.90	1,47,58,946
2017BSE close	35.30	+65.0%	35.85	17.85	21.50	35.90	17.75	80,25,494
2016BSE close	21.40	−22.0%	35.50	15.45	27.45	37.85	15.30	1,37,49,552
2015BSE close	27.45	−17.7%	41.50	16.10	32.50	42.30	15.10	1,21,01,367
2014BSE close	33.35	+56.2%	46.15	15.80	21.00	48.00	15.40	44,07,819
2013BSE close	21.35	+13.6%	30.10	12.32	18.75	31.45	11.50	19,20,363
2012BSE close	18.80	+39.3%	24.85	13.90	14.70	28.60	13.05	28,20,920
2011BSE close	13.50	−63.2%	43.25	13.05	35.50	47.00	12.70	22,51,167
2010BSE close	36.65	−16.6%	74.40	28.80	45.80	79.20	26.20	85,92,314
2009BSE close	43.95	+1,716.1%	47.60	2.52	2.52	49.95	2.52	49,55,924
2008BSE close	2.42	−68.7%	9.84	2.15	8.12	10.33	2.07	12,03,717
2007BSE close	7.74	–	8.35	3.70	4.26	8.69	3.52	43,42,025

₹ 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	2.11	−11.3%	2.49	2.56	1.85	21,99,274
Sep 2026	2.38	0.0%	2.48	2.62	2.22	12,20,677
Aug 2026BSE close	2.38	−11.5%	2.69	2.90	2.28	11,22,597
Jul 2026BSE close	2.69	−8.8%	2.90	2.90	2.50	7,88,189
Jun 2026BSE close	2.95	+2.1%	2.95	3.15	2.46	18,37,022
May 2026BSE close	2.89	−17.4%	3.48	3.69	2.76	17,43,929
Apr 2026BSE close	3.50	+77.7%	1.97	4.18	1.87	36,22,632
Mar 2026BSE close	1.97	−27.0%	2.65	2.92	1.82	1,12,75,722
Feb 2026BSE close	2.70	−7.5%	3.00	3.30	2.50	28,42,466
Jan 2026BSE close	2.92	−4.6%	3.00	3.38	2.56	22,13,744
Dec 2025BSE close	3.06	−3.5%	3.13	3.75	2.75	35,88,380
Nov 2025BSE close	3.17	−20.9%	4.01	4.24	3.10	27,14,932
Oct 2025BSE close	4.01	−13.4%	4.85	4.85	3.81	18,71,768
Sep 2025BSE close	4.63	+0.7%	4.69	5.07	3.58	60,79,389
Aug 2025BSE close	4.60	+10.0%	4.22	5.25	4.01	30,08,714
Jul 2025BSE close	4.18	−11.4%	4.63	4.97	4.00	27,02,637
Jun 2025BSE close	4.72	+20.1%	4.00	5.10	4.00	20,35,920
May 2025BSE close	3.93	+29.3%	2.98	3.93	2.50	29,37,935
Apr 2025BSE close	3.04	−10.3%	3.34	3.38	3.02	24,37,825
Mar 2025BSE close	3.39	−27.1%	4.80	4.80	2.83	2,45,77,284
Feb 2025BSE close	4.65	−19.8%	5.75	6.50	4.15	43,87,040
Jan 2025BSE close	5.80	−15.3%	6.35	6.88	5.12	78,15,737
Dec 2024BSE close	6.85	−2.0%	7.02	7.86	6.03	88,13,041
Nov 2024BSE close	6.99	−20.8%	9.25	9.39	6.70	96,28,486
Oct 2024BSE close	8.83	−3.7%	9.56	10.69	7.44	1,33,98,994
Sep 2024BSE close	9.17	−4.9%	9.80	9.80	8.05	2,00,43,609
Aug 2024BSE close	9.64	+1.7%	9.47	11.24	8.90	2,17,34,311
Jul 2024BSE close	9.48	+16.0%	8.33	9.82	8.02	69,93,160
Jun 2024BSE close	8.17	+20.1%	7.14	9.00	6.55	1,07,90,151
May 2024BSE close	6.80	+19.1%	5.88	7.82	5.65	4,03,77,567
Apr 2024BSE close	5.71	−10.8%	6.71	8.84	5.60	41,30,080
Mar 2024BSE close	6.40	+16.2%	5.30	8.74	5.00	1,13,12,016
Feb 2024BSE close	5.51	−20.5%	6.90	7.20	5.48	28,95,820
Jan 2024BSE close	6.93	+2.1%	6.80	8.55	6.40	30,91,449
Dec 2023BSE close	6.79	−2.0%	6.90	7.18	6.30	20,05,107
Nov 2023BSE close	6.93	−1.8%	6.85	7.38	6.47	14,90,921
Oct 2023BSE close	7.06	−22.6%	9.20	9.59	5.84	37,23,178
Sep 2023BSE close	9.12	−12.1%	10.64	10.78	8.16	6,44,292
Aug 2023BSE close	10.38	+14.1%	9.19	11.61	8.52	10,68,221
Jul 2023BSE close	9.10	+2.2%	9.00	9.89	8.05	4,63,398
Jun 2023BSE close	8.90	−10.3%	10.24	10.49	8.50	5,91,841
May 2023BSE close	9.92	−1.2%	9.61	10.90	9.02	1,99,839
Apr 2023BSE close	10.04	+51.9%	6.26	11.55	6.26	5,40,503
Mar 2023BSE close	6.61	−22.5%	8.25	8.69	6.14	12,75,774
Feb 2023BSE close	8.53	−15.1%	10.10	10.35	8.15	5,55,375
Jan 2023BSE close	10.05	−1.0%	10.25	10.90	9.61	3,83,436
Dec 2022BSE close	10.15	−16.3%	11.65	12.34	9.20	8,53,350
Nov 2022BSE close	12.13	+0.4%	11.99	12.70	11.50	3,26,878
Oct 2022BSE close	12.08	−0.1%	12.10	12.79	11.20	2,45,476
Sep 2022BSE close	12.09	−3.1%	12.86	12.90	11.06	3,92,839
Aug 2022BSE close	12.48	+8.3%	11.53	12.95	11.25	2,74,536
Jul 2022BSE close	11.52	+1.1%	11.95	14.97	11.10	4,03,409
Jun 2022BSE close	11.40	−12.2%	13.00	13.35	9.80	3,38,892
May 2022BSE close	12.99	−7.2%	13.80	14.80	11.90	3,46,410
Apr 2022BSE close	14.00	−12.8%	16.50	17.30	13.80	14,50,209
Mar 2022BSE close	16.05	−1.5%	16.35	18.20	15.10	9,59,173
Feb 2022BSE close	16.30	−4.1%	17.50	19.70	15.10	17,05,878
Jan 2022BSE close	17.00	−17.7%	21.25	21.25	16.75	20,55,282
Dec 2021BSE close	20.65	+9.0%	19.85	24.00	18.75	13,28,985
Nov 2021BSE close	18.95	−3.6%	20.05	20.05	17.00	4,99,464
Oct 2021BSE close	19.65	+19.1%	16.70	24.30	16.00	21,01,329
Sep 2021BSE close	16.50	−2.7%	16.35	17.35	13.70	20,29,626
Aug 2021BSE close	16.95	−13.7%	20.20	20.90	13.70	15,05,186
Jul 2021BSE close	19.65	+4.5%	20.50	24.00	18.30	18,64,457
Jun 2021BSE close	18.80	+23.3%	14.95	18.80	13.80	7,18,650
May 2021BSE close	15.25	−0.4%	14.85	17.45	14.55	2,74,512
Apr 2021BSE close	15.31	+6.0%	14.46	17.30	13.51	1,63,585
Mar 2021BSE close	14.44	−1.8%	15.50	15.88	12.66	3,09,365
Feb 2021BSE close	14.70	−5.5%	16.00	16.75	14.50	3,43,267
Jan 2021BSE close	15.55	−14.6%	18.35	18.50	15.00	8,08,790
Dec 2020BSE close	18.20	−5.2%	19.15	19.95	16.70	4,93,450
Nov 2020BSE close	19.20	−2.5%	19.50	21.95	18.45	3,48,045
Oct 2020BSE close	19.70	−5.1%	20.25	21.70	18.60	3,47,941
Sep 2020BSE close	20.75	+17.6%	18.00	23.20	17.25	4,89,940
Aug 2020BSE close	17.65	−7.3%	19.10	19.70	17.40	3,48,770
Jul 2020BSE close	19.05	−4.3%	20.30	21.95	16.95	9,70,954
Jun 2020BSE close	19.90	+0.3%	19.90	22.95	17.20	5,09,869
May 2020BSE close	19.85	+11.5%	17.80	21.90	16.15	4,82,887
Apr 2020BSE close	17.80	−1.4%	18.85	20.15	16.30	1,46,955
Mar 2020BSE close	18.05	−17.8%	22.30	27.40	17.55	5,64,675
Feb 2020BSE close	21.95	−14.8%	25.90	26.90	21.25	2,70,099
Jan 2020BSE close	25.75	+18.4%	21.00	25.80	19.90	7,49,295
Dec 2019BSE close	21.75	+7.4%	19.50	22.00	19.25	1,92,863
Nov 2019BSE close	20.25	−21.7%	24.40	26.95	19.30	11,19,894
Oct 2019BSE close	25.85	+7.9%	23.00	26.00	18.10	3,15,444
Sep 2019BSE close	23.95	−7.5%	24.45	26.15	22.20	8,35,543
Aug 2019BSE close	25.90	+1.2%	24.35	26.80	21.00	5,69,814
Jul 2019BSE close	25.60	+6.2%	23.60	25.80	19.60	2,85,293
Jun 2019BSE close	24.10	−9.2%	26.10	27.50	23.00	5,73,938
May 2019BSE close	26.55	−10.2%	31.00	31.00	25.70	3,26,371
Apr 2019BSE close	29.55	−3.6%	31.90	34.00	28.80	2,75,656
Mar 2019BSE close	30.65	+1.7%	30.00	33.20	29.00	6,30,910
Feb 2019BSE close	30.15	−19.4%	37.70	38.75	29.80	9,85,797
Jan 2019BSE close	37.40	−4.0%	39.50	39.65	35.65	9,00,519
Dec 2018BSE close	38.95	+9.9%	36.30	40.20	35.30	8,26,917
Nov 2018BSE close	35.45	+1.6%	35.65	38.45	32.60	4,63,996
Oct 2018BSE close	34.90	−3.1%	34.20	38.90	33.50	11,79,277
Sep 2018BSE close	36.00	+1.7%	36.75	39.95	30.00	8,60,552
Aug 2018BSE close	35.40	+25.5%	29.25	36.10	25.70	15,14,986
Jul 2018BSE close	28.20	+12.4%	23.75	33.65	23.75	13,94,145
Jun 2018BSE close	25.10	+4.4%	23.25	25.50	22.00	10,18,448
May 2018BSE close	24.05	+6.2%	22.95	27.85	21.80	10,64,016
Apr 2018BSE close	22.65	+26.2%	18.00	24.25	17.90	21,22,745
Mar 2018BSE close	17.95	−19.1%	22.25	24.10	17.90	7,64,050
Feb 2018BSE close	22.20	−9.9%	23.75	33.75	21.65	10,11,444
Jan 2018BSE close	24.65	−30.2%	34.45	42.65	22.55	25,38,370
Dec 2017BSE close	35.30	+59.7%	22.95	35.90	21.45	13,92,583
Nov 2017BSE close	22.10	−3.5%	22.20	23.40	19.50	3,79,974
Oct 2017BSE close	22.90	+22.8%	18.60	23.70	17.75	2,84,468
Sep 2017BSE close	18.65	−13.1%	21.45	25.25	18.60	4,24,630
Aug 2017BSE close	21.45	−6.3%	22.80	23.00	18.80	3,57,235
Jul 2017BSE close	22.90	−3.8%	24.95	26.40	21.85	2,45,447
Jun 2017BSE close	23.80	−14.5%	27.40	30.35	21.70	3,43,020
May 2017BSE close	27.85	−2.1%	29.60	30.95	22.35	7,55,412
Apr 2017BSE close	28.45	+28.4%	22.50	29.90	20.70	8,14,277
Mar 2017BSE close	22.15	0.0%	22.70	23.75	19.20	16,28,611
Feb 2017BSE close	22.15	−2.9%	22.30	24.50	21.40	3,55,838
Jan 2017BSE close	22.80	+6.5%	21.50	25.85	21.50	10,43,999
Dec 2016BSE close	21.40	+17.9%	18.40	27.50	15.30	34,93,889
Nov 2016BSE close	18.15	−21.8%	23.70	23.95	16.65	12,06,583
Oct 2016BSE close	23.20	+4.0%	23.25	26.00	21.50	4,52,422
Sep 2016BSE close	22.30	+13.8%	19.40	28.70	19.40	39,14,605
Aug 2016BSE close	19.60	−8.4%	21.95	24.40	18.80	2,78,165
Jul 2016BSE close	21.40	−0.7%	21.95	24.35	21.00	2,38,419
Jun 2016BSE close	21.55	−13.1%	24.10	25.00	18.50	10,53,159
May 2016BSE close	24.80	−19.0%	28.70	32.00	24.00	7,12,467
Apr 2016BSE close	30.60	+5.7%	29.85	34.00	26.05	1,09,844
Mar 2016BSE close	28.95	+9.7%	26.55	31.50	25.35	7,31,575
Feb 2016BSE close	26.40	+1.7%	25.40	27.50	20.50	3,15,894
Jan 2016BSE close	25.95	−5.5%	27.45	37.85	22.00	12,42,530
Dec 2015BSE close	27.45	+12.7%	24.80	29.80	21.80	4,09,613
Nov 2015BSE close	24.35	−2.6%	24.25	27.25	22.00	1,48,110
Oct 2015BSE close	25.00	+17.6%	20.80	28.80	20.80	2,01,987
Sep 2015BSE close	21.25	−14.0%	24.00	25.45	18.05	6,79,133
Aug 2015BSE close	24.70	−11.8%	27.10	31.90	23.20	3,49,235
Jul 2015BSE close	28.00	−15.7%	32.55	34.70	26.15	9,63,156
Jun 2015BSE close	33.20	−18.4%	41.50	42.30	33.20	3,74,562
May 2015BSE close	40.70	+18.8%	33.60	40.70	30.50	8,21,557
Apr 2015BSE close	34.25	+79.3%	18.70	35.55	17.60	46,46,426
Mar 2015BSE close	19.10	−23.3%	24.35	25.45	15.10	17,55,776
Feb 2015BSE close	24.90	−29.1%	34.00	38.90	23.10	8,21,704
Jan 2015BSE close	35.10	+5.2%	32.50	37.40	29.00	9,30,108
Dec 2014BSE close	33.35	−10.9%	42.00	48.00	31.10	10,32,437
Nov 2014BSE close	37.45	−2.2%	36.50	41.00	32.50	2,55,276
Oct 2014BSE close	38.30	+32.5%	29.00	38.75	26.95	2,55,508
Sep 2014BSE close	28.90	+57.5%	17.65	33.75	17.55	16,50,409
Aug 2014BSE close	18.35	−16.6%	21.15	22.20	16.00	1,92,272
Jul 2014BSE close	22.00	−1.1%	22.75	24.00	20.55	1,73,342
Jun 2014BSE close	22.25	−19.5%	26.80	28.00	21.80	1,41,782
May 2014BSE close	27.65	+50.3%	19.00	28.50	19.00	1,93,605
Apr 2014BSE close	18.40	−2.9%	19.00	20.85	17.65	82,162
Mar 2014BSE close	18.95	+19.9%	16.30	20.60	15.40	1,68,583
Feb 2014BSE close	15.80	−24.8%	20.10	21.75	15.55	96,463
Jan 2014BSE close	21.00	−1.6%	21.00	22.00	18.10	1,65,980
Dec 2013BSE close	21.35	−21.2%	26.20	26.75	20.80	1,24,260
Nov 2013BSE close	27.10	−1.5%	28.25	29.05	23.70	62,725
Oct 2013BSE close	27.50	+73.2%	15.20	31.45	15.10	2,17,618
Sep 2013BSE close	15.88	+7.3%	14.15	16.10	13.45	71,974
Aug 2013BSE close	14.80	−7.5%	16.30	18.35	12.70	75,628
Jul 2013BSE close	16.00	+6.7%	15.10	17.40	13.80	1,08,921
Jun 2013BSE close	15.00	+6.8%	14.10	15.94	12.00	1,67,932
May 2013BSE close	14.05	−6.8%	14.95	17.30	11.50	2,34,774
Apr 2013BSE close	15.07	+4.7%	14.13	17.85	13.77	1,88,031
Mar 2013BSE close	14.39	+3.2%	14.00	21.20	13.30	2,39,573
Feb 2013BSE close	13.95	−23.1%	18.25	18.60	13.75	1,48,608
Jan 2013BSE close	18.15	−3.5%	18.75	19.50	16.75	2,80,319
Dec 2012BSE close	18.80	+1.9%	18.80	19.95	17.25	3,56,191
Nov 2012BSE close	18.45	+2.2%	18.70	19.40	15.00	3,56,210
Oct 2012BSE close	18.05	+0.8%	17.75	19.90	17.45	2,86,141
Sep 2012BSE close	17.90	−14.8%	20.35	21.00	16.10	2,53,252
Aug 2012BSE close	21.00	+9.1%	18.20	21.55	16.60	1,55,849
Jul 2012BSE close	19.25	+21.5%	16.70	20.50	14.70	2,22,911
Jun 2012BSE close	15.85	−28.8%	22.00	26.00	15.65	2,46,658
May 2012BSE close	22.25	+2.3%	20.90	28.60	18.00	2,29,011
Apr 2012BSE close	21.75	+18.9%	18.40	23.80	18.40	1,07,308
Mar 2012BSE close	18.30	−13.3%	20.80	22.80	15.30	3,46,107
Feb 2012BSE close	21.10	−5.8%	22.95	24.95	18.75	1,46,337
Jan 2012BSE close	22.39	+65.9%	14.70	23.50	13.05	1,14,945
Dec 2011BSE close	13.50	−22.9%	19.15	19.50	12.70	1,01,724
Nov 2011BSE close	17.50	−2.5%	18.80	23.90	15.55	1,44,877
Oct 2011BSE close	17.95	−7.2%	19.05	22.20	16.10	73,720
Sep 2011BSE close	19.35	−0.8%	19.00	24.00	18.80	1,71,601
Aug 2011BSE close	19.50	−27.5%	28.00	28.25	18.65	1,60,565
Jul 2011BSE close	26.90	+17.5%	23.00	28.80	22.20	1,23,574
Jun 2011BSE close	22.90	−14.6%	26.50	31.90	18.10	1,55,891
May 2011BSE close	26.80	−17.5%	34.35	34.60	23.05	1,99,435
Apr 2011BSE close	32.50	+3.2%	31.70	37.75	31.50	92,707
Mar 2011BSE close	31.50	−2.9%	33.70	42.70	31.20	4,59,587
Feb 2011BSE close	32.45	−15.8%	39.75	41.65	29.60	2,65,124
Jan 2011BSE close	38.55	+5.2%	35.50	47.00	35.50	3,02,362
Dec 2010BSE close	36.65	+7.3%	37.00	40.85	26.20	4,07,890
Nov 2010BSE close	34.15	−25.2%	51.70	51.70	31.10	6,03,185
Oct 2010BSE close	45.65	−24.4%	58.00	61.00	45.25	5,27,150
Sep 2010BSE close	60.40	+2.4%	57.90	68.00	51.15	6,23,724
Aug 2010BSE close	59.00	−16.6%	70.60	74.25	56.15	7,00,376
Jul 2010BSE close	70.75	+14.7%	60.75	79.20	60.75	11,12,967
Jun 2010BSE close	61.70	+21.6%	51.75	68.00	45.00	6,96,213
May 2010BSE close	50.75	−16.3%	71.00	75.75	42.00	12,49,841
Apr 2010BSE close	60.60	+6.1%	58.70	65.25	55.65	2,36,720
Mar 2010BSE close	57.10	+51.1%	39.00	59.60	38.50	13,11,364
Feb 2010BSE close	37.80	−3.9%	39.60	40.95	34.20	4,67,577
Jan 2010BSE close	39.35	−10.5%	45.80	46.50	36.65	6,55,307
Dec 2009BSE close	43.95	+16.9%	41.40	49.95	38.55	11,20,166
Nov 2009BSE close	37.60	+22.7%	29.60	37.60	27.40	4,55,891
Oct 2009BSE close	30.65	+24.6%	24.00	38.00	22.10	9,15,326
Sep 2009BSE close	24.60	−13.3%	26.85	26.90	20.95	7,01,927
Aug 2009BSE close	28.36	+122.3%	14.75	30.75	14.75	11,11,028
Jul 2009BSE close	12.76	+122.3%	5.73	12.76	5.30	4,00,382
Jun 2009BSE close	5.74	−6.1%	6.00	6.20	5.14	59,984
May 2009BSE close	6.11	+2.2%	5.98	7.02	4.96	90,215
Apr 2009BSE close	5.98	+89.2%	3.31	5.98	3.31	63,860
Mar 2009BSE close	3.16	−17.1%	3.62	3.62	3.11	22,500
Feb 2009BSE close	3.81	−1.0%	4.04	4.24	3.58	4,605
Jan 2009BSE close	3.85	+59.1%	2.52	4.45	2.52	10,040
Dec 2008BSE close	2.42	+12.0%	2.07	2.47	2.07	9,076
Nov 2008BSE close	2.16	−16.6%	2.48	2.48	2.16	9,966
Oct 2008BSE close	2.59	−35.3%	4.20	4.20	2.59	46,888
Sep 2008BSE close	4.00	−27.9%	5.50	6.03	4.00	21,923
Aug 2008BSE close	5.55	−17.2%	6.89	7.19	5.33	29,330
Jul 2008BSE close	6.70	+13.6%	5.90	7.02	5.09	80,330
Jun 2008BSE close	5.90	−7.7%	6.55	7.46	5.90	1,78,084
May 2008BSE close	6.39	+9.8%	5.95	7.02	5.81	1,27,205
Apr 2008BSE close	5.82	+44.4%	3.88	5.82	3.70	61,087
Mar 2008BSE close	4.03	−36.2%	6.33	6.47	3.58	59,555
Feb 2008BSE close	6.32	−8.4%	6.56	7.35	5.74	1,01,771
Jan 2008BSE close	6.90	−10.9%	8.12	10.33	6.56	4,78,502
Dec 2007BSE close	7.74	+47.4%	5.13	8.04	5.10	3,79,139
Nov 2007BSE close	5.25	+15.6%	4.60	5.89	4.60	2,02,209
Oct 2007BSE close	4.54	−23.8%	6.25	6.56	4.10	2,77,134
Sep 2007BSE close	5.96	−9.0%	6.87	8.69	5.45	5,16,285
Aug 2007BSE close	6.55	+8.8%	6.32	7.20	5.21	3,80,238
Jul 2007BSE close	6.02	+11.7%	5.65	7.64	5.01	6,27,400
Jun 2007BSE close	5.39	−6.9%	6.07	7.54	4.75	5,31,150
May 2007BSE close	5.79	+31.3%	4.25	5.79	4.00	2,30,587
Apr 2007BSE close	4.41	+10.5%	3.82	4.99	3.77	1,11,635
Mar 2007BSE close	3.99	−20.2%	4.80	5.25	3.99	2,22,720
Feb 2007BSE close	5.00	+17.4%	4.47	5.60	4.25	5,66,020
Jan 2007BSE close	4.26	–	4.26	4.50	3.52	2,97,508

₹ 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
27 Oct 2026	1.89	2.20	1.89	2.11	2.05	50,136	68.9%
26 Oct 2026	2.13	2.20	1.96	2.04	2.02	65,187	65.8%
23 Oct 2026	2.03	2.20	1.85	2.00	1.97	1,48,868	62.9%
22 Oct 2026	2.05	2.18	2.00	2.03	2.03	9,39,514	97.9%
21 Oct 2026	2.21	2.21	2.06	2.13	2.12	80,201	78.6%
19 Oct 2026	2.26	2.48	2.08	2.16	2.19	1,46,844	70.7%
16 Oct 2026	2.36	2.38	2.20	2.26	2.27	85,303	53.7%
15 Oct 2026	2.46	2.56	2.36	2.44	2.43	24,367	42.4%
14 Oct 2026	2.42	2.49	2.36	2.46	2.46	28,824	74.6%
13 Oct 2026	2.56	2.56	2.21	2.38	2.38	2,61,160	20.8%
12 Oct 2026	2.31	2.56	2.25	2.41	2.38	45,982	75.2%
9 Oct 2026	2.27	2.48	2.24	2.42	2.37	78,323	39.5%
8 Oct 2026	2.24	2.39	2.16	2.26	2.25	29,601	66.6%
7 Oct 2026	2.17	2.25	2.16	2.18	2.18	32,083	63.9%
6 Oct 2026	2.29	2.29	2.17	2.26	2.23	33,778	73.5%
5 Oct 2026	2.22	2.38	2.18	2.23	2.24	57,778	67.8%
1 Oct 2026	2.49	2.49	2.27	2.27	2.39	91,325	59.9%
30 Sep 2026	2.28	2.43	2.22	2.38	2.34	78,563	70.1%
29 Sep 2026	2.30	2.42	2.25	2.33	2.30	27,251	73.4%
28 Sep 2026	2.29	2.42	2.28	2.35	2.31	56,530	70.8%
25 Sep 2026	2.37	2.43	2.26	2.39	2.34	31,495	71.5%
24 Sep 2026	2.54	2.54	2.32	2.32	2.36	64,861	69.5%

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
27 Nov 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
19 Apr 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
19 Apr 2024	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 19 Apr 2024), and its terms do not account for the move. Not adjusted for.
16 Feb 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
13 Aug 2021	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
14 May 2019	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Jan 2018	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Jan 2018	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 18 Jan 2018), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.