Shardul Securities share price history

NSE: SHARDULBSE: 512393Capital MarketsSmall Cap

Shardul Securities Limited · Face value ₹2 · Listed Apr 1986

₹48.03₹2.28 (4.98%)BSE ₹48.06

Share price at the NSE close on 28 Oct 2026. Previous close ₹45.75.

28 Oct: open ₹48.03, high ₹48.03, low ₹48.00

52-week range of BSE trades to 28 Oct 2026

₹20.14Low, 23 Mar 2026₹59.55High, 22 Jul 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹420 Cr2,233rd largest listed
P/E: 14.57
P/B: 0.55
Dividend yield: Nonein the last 12 months
ROE: 3.8%
ROCE: 4.9%
Debt to equity: 0.59
Volume, NSE: 1,590

Shardul Securities share price by year, month and day

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

Shardul Securities' share price is on record from 2 Jan 2007, when it closed at ₹9.16, to 28 Oct 2026. Its highest close was ₹120.69 on 20 Nov 2007 and its lowest ₹4.22 on 7 Aug 2013, adjusted for 1 split or bonus issue. 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	48.03	+40.5%	59.39	21.56	35.00	60.00	20.14	21,95,658
2025BSE close	34.18	−60.4%	88.85	34.01	86.33	92.85	32.80	24,63,197
2024BSE close	86.33	+170.4%	111.37	29.84	32.96	111.37	29.53	69,18,495
2023BSE close	31.93	+53.8%	34.79	17.45	21.40	35.80	17.23	17,58,990
2022BSE close	20.76	+5.1%	24.43	16.80	19.01	26.75	16.16	13,91,685
2021BSE close	19.75	+137.7%	25.29	8.35	8.41	27.05	8.21	19,02,705
2020BSE close	8.31	−9.7%	10.62	5.68	9.66	11.15	5.45	8,68,885
2019BSE close	9.20	−6.1%	11.92	6.08	9.32	12.51	5.89	3,44,630
2018BSE close	9.80	+5.2%	11.71	8.01	9.77	11.73	7.72	9,37,435
2017BSE close	9.32	+23.3%	12.52	6.85	7.20	12.80	6.61	3,62,24,225
2016BSE close	7.56	−20.2%	9.69	7.00	9.50	9.80	6.75	4,99,515
2015BSE close	9.47	+14.1%	10.79	7.44	8.21	11.60	7.18	11,34,290
2014BSE close	8.30	−11.7%	12.60	6.51	9.30	13.11	6.36	15,16,525
2013BSE close	9.40	+12.7%	9.40	4.22	8.06	9.47	4.03	49,80,325
2012BSE close	8.34	−19.8%	12.12	7.17	9.86	13.20	6.82	40,36,240
2011BSE close	10.40	−41.1%	18.81	9.85	18.00	19.95	9.60	28,60,225
2010BSE close	17.67	−3.0%	37.40	13.29	18.80	39.20	12.30	1,29,38,270
2009BSE close	18.21	+185.9%	22.83	5.40	6.40	23.97	5.20	32,02,860
2008BSE close	6.37	−93.5%	102.94	5.95	96.41	111.00	5.66	73,85,685
2007BSE close	98.68	–	120.69	6.21	9.72	123.99	6.20	1,40,04,280

₹ 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	48.03	−15.7%	57.50	59.90	45.59	2,56,500
Sep 2026	56.98	+9.7%	52.00	57.80	51.90	3,22,148
Aug 2026	51.96	+25.2%	39.44	55.99	39.38	5,84,072
Jul 2026	41.51	+50.6%	23.05	60.00	23.05	3,74,109
Jun 2026	27.57	−2.4%	31.00	31.00	24.21	65,600
May 2026	28.25	+1.3%	28.46	33.82	25.00	1,39,906
Apr 2026BSE close	27.90	+28.6%	24.70	31.95	22.35	90,466
Mar 2026BSE close	21.70	−27.6%	30.59	30.59	20.14	2,26,345
Feb 2026BSE close	29.99	−4.1%	33.98	33.98	27.00	70,798
Jan 2026BSE close	31.27	−8.5%	35.00	37.78	28.66	65,714
Dec 2025BSE close	34.18	−6.4%	37.80	39.60	33.10	1,00,942
Nov 2025BSE close	36.51	−25.1%	47.80	50.90	32.80	2,23,774
Oct 2025BSE close	48.73	−2.9%	49.00	54.24	46.20	68,678
Sep 2025BSE close	50.20	+0.4%	51.00	53.00	49.01	2,69,455
Aug 2025BSE close	50.01	−11.4%	57.55	58.70	45.60	2,49,809
Jul 2025BSE close	56.43	+12.3%	52.76	56.43	44.18	1,42,009
Jun 2025BSE close	50.25	+6.3%	46.32	51.17	41.50	1,33,331
May 2025BSE close	47.26	+12.7%	42.82	53.32	38.00	1,24,805
Apr 2025BSE close	41.92	+2.0%	42.14	45.50	39.21	1,93,274
Mar 2025BSE close	41.10	−5.3%	41.60	52.37	35.55	3,32,253
Feb 2025BSE close	43.42	−40.3%	75.50	75.55	41.02	2,31,636
Jan 2025BSE close	72.70	−15.8%	86.33	92.85	65.25	3,93,231
Dec 2024BSE close	86.33	+10.6%	80.38	92.71	77.00	3,04,785
Nov 2024BSE close	78.04	−14.2%	92.82	102.44	72.21	3,29,650
Oct 2024BSE close	91.00	+9.6%	83.00	111.37	81.98	5,68,660
Sep 2024BSE close	83.00	−2.2%	83.15	84.71	76.72	4,67,110
Aug 2024BSE close	84.84	+71.4%	50.80	88.33	44.80	10,56,370
Jul 2024BSE close	49.51	−0.6%	50.99	52.40	44.81	3,47,035
Jun 2024BSE close	49.81	+28.5%	40.69	57.72	35.26	6,56,760
May 2024BSE close	38.77	+2.0%	38.01	38.80	34.05	7,01,610
Apr 2024BSE close	38.01	+11.5%	32.41	43.39	32.41	1,61,115
Mar 2024BSE close	34.09	−22.9%	44.40	48.90	33.80	2,92,695
Feb 2024BSE close	44.23	+48.2%	29.65	51.87	29.65	14,75,145
Jan 2024BSE close	29.84	−6.5%	32.96	35.70	29.53	5,57,560
Dec 2023BSE close	31.93	+4.7%	31.30	35.80	27.91	3,33,510
Nov 2023BSE close	30.50	+42.5%	22.02	32.76	20.20	6,55,195
Oct 2023BSE close	21.40	+2.4%	19.98	23.09	19.93	1,15,660
Sep 2023BSE close	20.90	−8.0%	22.23	22.95	19.49	76,885
Aug 2023BSE close	22.72	+19.0%	19.48	23.78	17.48	2,08,270
Jul 2023BSE close	19.10	+6.1%	18.50	19.30	17.44	33,440
Jun 2023BSE close	18.00	−1.6%	18.12	19.20	17.23	32,835
May 2023BSE close	18.30	−8.5%	19.00	19.78	17.90	42,225
Apr 2023BSE close	20.00	+3.6%	20.98	21.02	18.00	26,580
Mar 2023BSE close	19.30	+0.5%	20.00	22.00	18.48	1,18,475
Feb 2023BSE close	19.20	−4.0%	21.00	21.12	18.31	38,370
Jan 2023BSE close	20.00	−3.7%	21.40	21.40	19.05	77,545
Dec 2022BSE close	20.76	−2.1%	20.72	22.85	18.40	1,00,225
Nov 2022BSE close	21.21	+4.5%	19.41	24.05	19.41	43,440
Oct 2022BSE close	20.30	+3.9%	18.75	22.74	18.75	45,505
Sep 2022BSE close	19.54	+8.0%	18.58	22.73	17.81	1,70,505
Aug 2022BSE close	18.10	+0.6%	18.50	20.60	17.82	1,59,500
Jul 2022BSE close	18.00	−3.7%	20.30	21.58	17.77	40,940
Jun 2022BSE close	18.70	+3.9%	17.98	19.80	17.41	1,68,205
May 2022BSE close	18.00	−5.3%	18.80	19.97	16.16	95,575
Apr 2022BSE close	19.00	+0.5%	18.20	20.26	16.52	80,570
Mar 2022BSE close	18.90	−5.4%	21.19	23.00	17.41	1,11,250
Feb 2022BSE close	19.98	−7.8%	23.00	24.00	18.20	94,850
Jan 2022BSE close	21.68	+9.8%	19.01	26.75	19.01	2,81,120
Dec 2021BSE close	19.75	+23.3%	15.90	21.39	15.02	1,56,570
Nov 2021BSE close	16.02	−0.2%	15.42	27.05	15.40	3,74,395
Oct 2021BSE close	16.06	+5.3%	16.60	17.78	13.80	1,24,605
Sep 2021BSE close	15.25	+15.9%	12.26	15.40	12.05	92,705
Aug 2021BSE close	13.16	−9.6%	14.56	15.00	11.09	1,29,785
Jul 2021BSE close	14.56	+4.1%	13.40	14.84	13.20	1,08,665
Jun 2021BSE close	13.99	+32.7%	10.05	14.41	10.05	1,45,465
May 2021BSE close	10.54	+6.5%	9.80	11.18	9.70	3,50,395
Apr 2021BSE close	9.90	0.0%	9.70	10.51	9.40	73,340
Mar 2021BSE close	9.90	−10.0%	11.49	11.70	9.66	1,14,730
Feb 2021BSE close	11.00	−7.3%	11.87	12.00	9.50	57,725
Jan 2021BSE close	11.87	+42.8%	8.41	13.30	8.21	1,74,325
Dec 2020BSE close	8.31	−2.0%	8.20	9.28	8.04	1,86,580
Nov 2020BSE close	8.48	−6.6%	8.65	9.20	8.25	33,665
Oct 2020BSE close	9.08	+2.8%	8.80	10.30	8.27	1,19,625
Sep 2020BSE close	8.83	−11.3%	10.40	10.40	8.50	40,370
Aug 2020BSE close	9.96	+30.0%	8.04	10.25	7.85	43,065
Jul 2020BSE close	7.66	−18.6%	9.80	9.80	7.27	1,20,095
Jun 2020BSE close	9.41	+30.5%	6.85	9.48	6.40	48,345
May 2020BSE close	7.21	−7.4%	7.61	7.61	5.45	78,480
Apr 2020BSE close	7.79	−13.7%	9.48	9.48	7.41	44,335
Mar 2020BSE close	9.03	−11.1%	10.66	10.66	8.62	1,28,285
Feb 2020BSE close	10.16	+17.6%	8.80	10.61	8.36	3,970
Jan 2020BSE close	8.64	−6.1%	9.66	11.15	8.11	22,070
Dec 2019BSE close	9.20	−14.8%	11.20	11.20	8.38	58,210
Nov 2019BSE close	10.80	+29.8%	8.32	10.80	8.02	28,700
Oct 2019BSE close	8.32	+26.1%	6.60	9.16	6.60	31,005
Sep 2019BSE close	6.60	+6.1%	6.20	6.93	6.20	15,945
Aug 2019BSE close	6.22	−2.8%	6.08	6.53	5.89	11,800
Jul 2019BSE close	6.40	−36.0%	9.60	9.60	6.20	12,565
Jun 2019BSE close	10.00	−1.1%	10.14	10.20	9.99	25
May 2019BSE close	10.11	−7.3%	10.37	10.37	8.46	31,520
Apr 2019BSE close	10.91	+1.3%	11.00	11.65	10.40	3,675
Mar 2019BSE close	10.77	−0.3%	10.26	12.51	9.75	16,665
Feb 2019BSE close	10.80	+12.5%	10.00	10.80	9.00	22,090
Jan 2019BSE close	9.60	−2.0%	9.32	10.07	8.94	1,12,430
Dec 2018BSE close	9.80	+6.9%	8.72	9.98	8.56	1,42,245
Nov 2018BSE close	9.17	−8.3%	9.60	9.66	8.74	42,210
Oct 2018BSE close	10.00	−10.7%	11.00	11.50	10.00	29,560
Sep 2018BSE close	11.20	+15.5%	10.18	11.20	8.80	22,685
Aug 2018BSE close	9.70	−1.0%	9.80	11.73	9.03	67,145
Jul 2018BSE close	9.80	+11.4%	9.24	10.32	8.52	1,31,625
Jun 2018BSE close	8.80	−4.6%	9.67	9.70	8.46	84,770
May 2018BSE close	9.22	+8.9%	8.40	9.55	7.72	32,765
Apr 2018BSE close	8.47	−1.3%	8.66	9.79	8.41	45,600
Mar 2018BSE close	8.58	−8.6%	9.66	9.90	8.40	96,925
Feb 2018BSE close	9.39	−9.5%	9.90	10.98	8.60	99,585
Jan 2018BSE close	10.37	+11.3%	9.77	10.43	9.00	1,42,320
Dec 2017BSE close	9.32	+8.4%	9.20	9.91	8.25	1,07,065
Nov 2017BSE close	8.60	+1.2%	9.10	10.03	8.23	1,06,665
Oct 2017BSE close	8.50	+12.7%	7.46	8.80	7.46	59,945
Sep 2017BSE close	7.54	−4.4%	8.00	8.99	7.50	95,695
Aug 2017BSE close	7.89	−21.0%	9.50	10.50	7.36	69,070
Jul 2017BSE close	9.99	−15.3%	11.21	11.92	9.80	77,135
Jun 2017BSE close	11.80	+47.3%	8.00	12.80	7.65	1,82,485
May 2017BSE close	8.01	−0.5%	8.45	8.87	7.70	1,69,930
Apr 2017BSE close	8.05	−8.7%	8.52	9.20	7.60	1,82,765
Mar 2017BSE close	8.82	+22.7%	7.54	8.82	7.22	3,50,03,690
Feb 2017BSE close	7.19	−10.1%	7.70	8.09	6.61	1,34,050
Jan 2017BSE close	8.00	+5.8%	7.20	8.37	6.90	35,730
Dec 2016BSE close	7.56	−3.8%	7.98	8.00	7.20	13,415
Nov 2016BSE close	7.86	−1.8%	7.93	8.27	7.53	9,645
Oct 2016BSE close	8.00	+3.8%	8.09	8.40	7.70	31,325
Sep 2016BSE close	7.71	−10.3%	8.20	8.60	7.22	48,620
Aug 2016BSE close	8.60	+10.3%	7.50	8.78	7.04	24,560
Jul 2016BSE close	7.80	+5.4%	7.05	7.82	6.75	68,250
Jun 2016BSE close	7.40	0.0%	7.40	7.56	6.80	31,790
May 2016BSE close	7.40	−2.6%	7.25	8.00	7.02	10,100
Apr 2016BSE close	7.60	−9.2%	8.78	9.38	7.60	3,110
Mar 2016BSE close	8.37	+4.0%	7.65	8.96	7.14	90,205
Feb 2016BSE close	8.05	−15.4%	9.10	9.54	7.80	1,51,055
Jan 2016BSE close	9.52	+0.5%	9.50	9.80	9.00	17,440
Dec 2015BSE close	9.47	+4.1%	9.40	11.08	9.00	1,22,535
Nov 2015BSE close	9.10	−0.2%	9.20	10.00	9.00	99,125
Oct 2015BSE close	9.12	+0.2%	9.10	9.76	9.10	33,785
Sep 2015BSE close	9.10	0.0%	9.10	10.20	8.80	1,06,815
Aug 2015BSE close	9.10	0.0%	10.60	10.60	9.00	1,09,805
Jul 2015BSE close	9.10	0.0%	10.40	11.60	9.05	52,115
Jun 2015BSE close	9.10	+0.7%	8.85	10.20	8.03	86,280
May 2015BSE close	9.04	+0.4%	8.81	10.76	7.83	48,040
Apr 2015BSE close	9.00	+4.7%	9.16	10.40	8.19	1,67,105
Mar 2015BSE close	8.60	+7.5%	7.98	9.24	7.18	1,24,595
Feb 2015BSE close	8.00	−0.6%	8.00	9.20	7.62	90,785
Jan 2015BSE close	8.05	−3.0%	8.21	9.60	7.42	93,305
Dec 2014BSE close	8.30	−5.9%	8.83	9.42	7.62	40,520
Nov 2014BSE close	8.82	−11.6%	9.58	9.98	8.32	46,405
Oct 2014BSE close	9.98	+10.9%	9.02	10.24	8.60	45,400
Sep 2014BSE close	9.00	+12.5%	7.99	13.11	7.60	1,66,645
Aug 2014BSE close	8.00	0.0%	7.92	9.00	7.33	75,935
Jul 2014BSE close	8.00	−18.7%	9.51	10.10	7.91	1,04,285
Jun 2014BSE close	9.84	+17.7%	8.02	11.05	8.01	1,24,345
May 2014BSE close	8.36	−3.9%	8.67	9.32	7.63	1,13,815
Apr 2014BSE close	8.70	+33.6%	6.52	8.82	6.42	58,770
Mar 2014BSE close	6.51	−3.0%	6.40	7.20	6.40	7,11,495
Feb 2014BSE close	6.71	−20.1%	7.99	7.99	6.36	8,570
Jan 2014BSE close	8.40	−10.6%	9.30	9.30	8.17	20,340
Dec 2013BSE close	9.40	+4.7%	9.00	9.47	8.80	52,525
Nov 2013BSE close	8.98	+1.1%	8.59	8.98	8.17	115
Oct 2013BSE close	8.88	+41.0%	6.00	8.88	6.00	24,445
Sep 2013BSE close	6.30	+5.0%	6.00	7.32	5.60	76,525
Aug 2013BSE close	6.00	−7.7%	6.45	6.45	4.03	47,455
Jul 2013BSE close	6.50	+3.3%	6.24	7.26	5.10	82,785
Jun 2013BSE close	6.29	−10.4%	7.02	7.20	5.78	73,615
May 2013BSE close	7.02	−7.4%	7.30	7.60	6.61	1,18,960
Apr 2013BSE close	7.58	+3.6%	8.40	9.17	6.96	68,025
Mar 2013BSE close	7.32	+1.7%	7.25	8.48	5.21	16,94,405
Feb 2013BSE close	7.20	−16.1%	8.15	8.79	7.00	58,110
Jan 2013BSE close	8.58	+2.9%	8.06	9.19	8.00	26,83,360
Dec 2012BSE close	8.34	+6.9%	7.80	8.92	7.40	1,47,175
Nov 2012BSE close	7.80	+0.6%	7.66	8.70	7.43	69,085
Oct 2012BSE close	7.75	−2.5%	7.72	9.00	7.20	2,62,060
Sep 2012BSE close	7.95	+10.9%	7.49	8.38	7.07	79,805
Aug 2012BSE close	7.17	−10.5%	8.30	8.42	6.82	67,085
Jul 2012BSE close	8.01	0.0%	8.00	9.34	7.40	1,15,595
Jun 2012BSE close	8.01	−3.7%	8.21	8.70	7.21	66,660
May 2012BSE close	8.32	−12.4%	9.80	9.80	7.97	50,875
Apr 2012BSE close	9.50	−8.7%	10.90	11.60	9.20	94,125
Mar 2012BSE close	10.41	−8.6%	11.30	13.20	9.42	28,72,070
Feb 2012BSE close	11.39	−0.5%	11.39	13.00	11.02	1,36,010
Jan 2012BSE close	11.45	+10.1%	9.86	11.74	9.86	75,695
Dec 2011BSE close	10.40	−2.1%	11.10	11.60	9.60	96,265
Nov 2011BSE close	10.62	−17.2%	12.71	14.79	10.46	1,24,305
Oct 2011BSE close	12.82	−7.1%	13.68	14.38	12.00	1,04,865
Sep 2011BSE close	13.80	+3.7%	13.40	15.80	12.80	1,47,725
Aug 2011BSE close	13.31	+0.1%	13.06	16.18	12.40	3,21,755
Jul 2011BSE close	13.30	−2.8%	14.29	14.88	12.22	2,16,110
Jun 2011BSE close	13.69	+2.1%	13.98	14.08	11.75	1,60,190
May 2011BSE close	13.41	−6.7%	13.83	14.96	12.93	1,36,130
Apr 2011BSE close	14.38	−2.0%	14.79	19.95	14.00	4,85,660
Mar 2011BSE close	14.67	+13.4%	12.88	15.40	12.22	4,07,715
Feb 2011BSE close	12.94	−3.0%	13.25	15.98	12.40	2,70,860
Jan 2011BSE close	13.34	−24.5%	18.00	18.58	12.06	3,88,645
Dec 2010BSE close	17.67	−10.5%	20.57	22.83	17.46	2,98,070
Nov 2010BSE close	19.74	−20.6%	25.80	30.78	17.96	4,52,860
Oct 2010BSE close	24.86	+7.6%	23.60	39.20	23.01	50,44,425
Sep 2010BSE close	23.11	+64.3%	14.74	23.88	13.88	25,24,285
Aug 2010BSE close	14.07	−1.3%	14.40	17.00	14.00	5,18,620
Jul 2010BSE close	14.26	−4.4%	14.91	15.85	13.85	2,37,235
Jun 2010BSE close	14.91	−6.0%	16.17	17.68	14.64	4,73,895
May 2010BSE close	15.87	−1.3%	17.92	20.28	14.60	21,99,845
Apr 2010BSE close	16.08	+15.4%	13.88	16.08	13.02	3,00,635
Mar 2010BSE close	13.93	−7.3%	15.20	17.00	12.30	2,54,315
Feb 2010BSE close	15.02	−2.7%	15.60	17.40	12.90	2,19,455
Jan 2010BSE close	15.44	−15.2%	18.80	22.18	14.80	4,14,630
Dec 2009BSE close	18.21	+19.6%	16.00	20.09	16.00	5,30,990
Nov 2009BSE close	15.23	+8.6%	13.60	18.20	13.33	3,15,370
Oct 2009BSE close	14.03	−19.0%	17.00	21.03	14.03	4,02,765
Sep 2009BSE close	17.33	+5.5%	16.39	21.16	14.90	3,99,455
Aug 2009BSE close	16.42	+13.6%	14.14	17.36	13.62	2,00,635
Jul 2009BSE close	14.46	−20.0%	17.22	18.00	13.95	1,08,580
Jun 2009BSE close	18.08	+0.9%	18.80	23.97	16.73	3,50,105
May 2009BSE close	17.91	+28.1%	14.67	17.91	10.82	1,84,870
Apr 2009BSE close	13.98	+127.3%	6.20	13.98	6.20	1,85,515
Mar 2009BSE close	6.15	+1.5%	6.35	6.74	5.38	1,95,500
Feb 2009BSE close	6.06	+1.5%	5.80	8.10	5.20	1,38,930
Jan 2009BSE close	5.97	−6.3%	6.40	8.83	5.97	1,90,145
Dec 2008BSE close	6.37	+1.0%	6.32	7.60	5.66	2,63,760
Nov 2008BSE close	6.31	−23.0%	8.00	9.46	6.12	2,46,030
Oct 2008BSE close	8.19	−48.4%	15.07	16.56	7.13	2,65,950
Sep 2008BSE close	15.86	+6.3%	15.19	25.41	14.84	4,70,440
Aug 2008BSE close	14.92	−24.0%	19.41	20.98	14.11	2,93,855
Jul 2008BSE close	19.62	−23.9%	24.50	26.39	17.51	4,23,010
Jun 2008BSE close	25.78	−22.3%	32.41	34.95	25.78	3,65,800
May 2008BSE close	33.20	−5.5%	35.14	40.10	29.00	5,99,910
Apr 2008BSE close	35.13	+28.6%	28.68	38.36	25.14	5,57,935
Mar 2008BSE close	27.32	−37.8%	42.26	42.40	22.22	10,11,980
Feb 2008BSE close	43.92	−27.7%	63.40	65.74	42.89	9,87,620
Jan 2008BSE close	60.76	−38.4%	96.41	111.00	59.68	18,99,395
Dec 2007BSE close	98.68	+9.6%	85.84	108.50	85.51	17,89,130
Nov 2007BSE close	90.00	+34.2%	70.40	123.99	70.40	43,26,390
Oct 2007BSE close	67.05	+206.6%	24.05	67.05	24.05	31,12,130
Sep 2007BSE close	21.87	+99.9%	11.10	21.87	10.00	11,13,230
Aug 2007BSE close	10.94	+21.3%	8.95	11.60	7.60	4,30,775
Jul 2007BSE close	9.02	+4.9%	8.40	9.78	8.20	3,09,735
Jun 2007BSE close	8.60	−5.0%	8.82	9.78	8.01	2,06,470
May 2007BSE close	9.05	+31.5%	6.80	10.64	6.80	6,53,225
Apr 2007BSE close	6.88	−13.9%	7.40	8.70	6.20	1,63,925
Mar 2007BSE close	7.99	+0.5%	7.95	8.74	6.20	2,44,960
Feb 2007BSE close	7.95	−15.5%	9.10	10.28	7.39	4,79,585
Jan 2007BSE close	9.41	–	9.72	11.02	8.11	11,74,725

₹ 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	48.03	48.03	48.00	48.03	48.03	1,590
27 Oct 2026	45.59	47.40	45.59	45.75	45.68	5,290
26 Oct 2026	47.98	50.49	47.98	47.98	48.12	1,895
23 Oct 2026	53.15	53.15	50.50	50.50	50.82	1,061
22 Oct 2026	53.15	53.15	53.15	53.15	53.15	1,366
21 Oct 2026	55.94	55.94	55.94	55.94	55.94	1,487
19 Oct 2026	58.96	59.00	56.56	58.88	58.23	10,042
16 Oct 2026	57.00	59.25	56.05	58.38	57.55	3,897
15 Oct 2026	58.26	59.00	56.20	56.88	57.04	4,744
14 Oct 2026	57.50	59.90	57.50	58.26	58.47	2,609
13 Oct 2026	58.18	59.76	57.50	58.04	58.95	12,712
12 Oct 2026	55.41	58.20	55.41	56.92	56.86	6,179
9 Oct 2026	58.00	58.20	55.43	58.20	57.56	1,988
8 Oct 2026	58.48	58.48	55.41	57.02	57.33	8,531
7 Oct 2026	58.25	58.49	58.00	58.32	58.23	58,891
6 Oct 2026	58.90	58.90	57.50	58.25	58.02	26,778
5 Oct 2026	58.40	58.60	57.00	58.11	57.91	38,922
1 Oct 2026	57.50	58.22	57.03	57.98	57.86	68,518
30 Sep 2026	56.18	57.80	55.00	56.98	56.69	25,684
29 Sep 2026	56.60	56.60	55.01	55.54	55.45	3,166
28 Sep 2026	56.00	56.60	54.60	55.56	55.66	10,416
25 Sep 2026	55.00	56.56	54.80	55.40	55.44	15,450

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.Shardul Securities bonus and split history

Ex-date	Event	Price factor	What happened
13 Jan 2025	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.