Shri Bajrang Alliance share price history

NSE: SHBAJRGBSE: 526981Industrial ProductsSmall Cap

Shri Bajrang Alliance Limited · Face value ₹10 · Listed May 1995

₹158.98₹2.03 (1.29%)BSE ₹161.35

Share price at the NSE close on 29 Oct 2026. Previous close ₹156.95.

29 Oct: open ₹159.49, high ₹159.49, low ₹155.00

52-week range of BSE trades to 29 Oct 2026

₹130.20Low, 30 Mar 2026₹213.00High, 6 Jul 2026

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹143 Cr2,590th largest listed
P/E: 3.16
P/B: 0.37
Dividend yield: Nonein the last 12 months
ROE: 12.6%
ROCE: 0.1%
Debt to equity: 0.27
Volume, NSE: 1,735

Shri Bajrang Alliance share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Shri Bajrang Alliance's share price is on record from 1 Feb 2007, when it closed at ₹53.75, to 29 Oct 2026. Its highest close was ₹399.20 on 27 Jul 2021 and its lowest ₹10.80 on 11 Apr 2013. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 1 Feb 2007 are not shown: on 1 Feb 2007 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	158.98	−17.3%	203.95	132.50	191.50	214.95	129.32	8,71,607
2025BSE close	192.15	−9.9%	242.15	133.95	216.00	249.50	133.15	13,63,317
2024BSE close	213.35	−30.1%	341.35	191.75	318.00	349.75	185.55	25,44,191
2023BSE close	305.10	+78.5%	344.30	134.80	175.55	353.00	131.20	31,83,282
2022BSE close	170.95	−28.2%	308.10	154.40	238.00	318.95	150.00	20,51,013
2021BSE close	238.10	+234.4%	399.20	66.75	72.00	406.00	62.50	45,12,807
2020BSE close	71.20	+245.6%	71.20	16.30	20.00	71.20	16.10	10,43,706
2019BSE close	20.60	+3.5%	23.10	15.45	20.05	25.10	14.70	4,29,984
2018BSE close	19.90	+15.4%	22.45	15.05	17.25	25.25	14.20	10,05,252
2017BSE close	17.25	−2.8%	23.30	15.40	18.60	24.45	14.70	2,87,860
2016BSE close	17.75	−33.6%	31.55	14.50	27.25	31.55	13.80	37,628
2015BSE close	26.75	+48.6%	26.75	17.10	18.35	26.75	16.85	34,510
2014BSE close	18.00	−5.3%	37.50	11.71	19.50	37.50	11.13	24,456
2013BSE close	19.00	−20.8%	28.50	10.80	22.85	28.80	10.80	16,242
2012BSE close	24.00	+20.0%	26.25	16.65	19.10	28.85	16.15	85,572
2011BSE close	20.00	−8.5%	23.50	16.20	22.50	26.40	14.20	3,45,909
2010BSE close	21.85	−16.0%	35.95	19.50	26.50	37.05	17.60	16,12,813
2009BSE close	26.00	+64.1%	34.00	12.80	16.60	36.95	12.50	11,43,150
2008BSE close	15.84	−82.0%	99.25	11.00	91.95	104.20	11.00	34,40,158
2007BSE close	88.15	–	88.15	21.80	53.70	88.30	20.75	1,00,21,640

₹ 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. 2013 is from its first session, 24 Jan 2013. 2007 is from its first session, 1 Feb 2007. The 2015 close is its last trade, on 10 Dec 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	158.98	−0.5%	161.95	183.00	129.32	1,34,818
Sep 2026	159.79	−4.4%	168.00	173.69	147.98	1,00,384
Aug 2026	167.21	−7.7%	177.20	194.90	161.10	71,876
Jul 2026	181.20	−5.2%	193.38	214.95	176.50	1,99,481
Jun 2026	191.20	+20.9%	165.20	212.00	165.00	1,62,968
May 2026	158.10	−7.3%	172.25	177.00	150.50	25,294
Apr 2026BSE close	170.50	+28.7%	133.05	179.00	133.05	27,960
Mar 2026BSE close	132.50	−17.9%	161.40	171.00	130.20	67,982
Feb 2026BSE close	161.40	−5.9%	171.50	175.00	158.10	47,347
Jan 2026BSE close	171.50	−10.7%	191.50	196.95	170.00	33,497
Dec 2025BSE close	192.15	−2.9%	197.85	202.95	188.10	58,959
Nov 2025BSE close	197.85	−1.8%	198.25	210.00	179.95	1,14,449
Oct 2025BSE close	201.45	+0.5%	204.45	204.85	188.05	67,490
Sep 2025BSE close	200.45	+0.2%	200.00	227.40	192.00	1,10,578
Aug 2025BSE close	200.00	+2.6%	199.90	206.45	191.05	44,207
Jul 2025BSE close	194.90	−13.3%	225.05	226.00	190.05	51,139
Jun 2025BSE close	224.85	+11.1%	195.35	249.50	190.00	2,26,140
May 2025BSE close	202.40	+21.5%	166.40	225.00	151.00	1,86,169
Apr 2025BSE close	166.55	+24.3%	144.70	182.40	141.00	1,05,316
Mar 2025BSE close	133.95	−17.7%	166.90	166.90	133.15	2,35,391
Feb 2025BSE close	162.75	−15.4%	198.95	198.95	158.00	64,357
Jan 2025BSE close	192.40	−9.8%	216.00	234.00	183.10	99,122
Dec 2024BSE close	213.35	+7.1%	204.45	250.35	196.70	1,28,440
Nov 2024BSE close	199.15	−6.0%	217.90	222.00	185.55	83,039
Oct 2024BSE close	211.85	−11.8%	240.80	257.00	200.00	95,074
Sep 2024BSE close	240.10	−2.6%	255.00	255.00	228.00	1,37,684
Aug 2024BSE close	246.50	−11.8%	294.00	294.00	240.25	1,88,712
Jul 2024BSE close	279.50	+1.4%	279.30	298.00	255.25	2,78,104
Jun 2024BSE close	275.70	−2.1%	294.40	302.95	250.55	6,29,357
May 2024BSE close	281.50	−5.3%	300.00	310.00	270.00	2,42,838
Apr 2024BSE close	297.35	+13.0%	269.00	314.80	252.05	1,68,532
Mar 2024BSE close	263.25	−1.0%	274.90	294.85	211.70	2,41,662
Feb 2024BSE close	265.95	−16.2%	324.90	335.00	259.70	1,72,319
Jan 2024BSE close	317.25	+4.0%	318.00	349.75	290.25	1,78,430
Dec 2023BSE close	305.10	+45.9%	210.05	353.00	207.90	9,32,862
Nov 2023BSE close	209.15	−11.4%	245.75	251.00	208.00	1,45,801
Oct 2023BSE close	236.15	+10.3%	220.00	260.00	208.00	1,05,876
Sep 2023BSE close	214.15	−9.5%	232.15	244.00	209.85	72,340
Aug 2023BSE close	236.70	−8.2%	253.00	260.10	225.65	1,29,049
Jul 2023BSE close	257.75	+53.4%	170.00	277.00	160.00	6,15,484
Jun 2023BSE close	168.00	−1.7%	176.20	189.55	155.40	1,43,181
May 2023BSE close	170.95	+10.0%	152.35	171.35	133.50	1,92,428
Apr 2023BSE close	155.45	−1.1%	161.00	167.40	141.95	86,818
Mar 2023BSE close	157.10	−12.7%	182.50	225.00	142.00	4,67,202
Feb 2023BSE close	179.95	+5.6%	177.75	191.00	131.20	2,08,827
Jan 2023BSE close	170.45	−0.3%	175.55	210.00	166.10	83,414
Dec 2022BSE close	170.95	−5.1%	184.90	199.00	150.00	78,797
Nov 2022BSE close	180.10	−16.0%	210.05	219.25	171.50	78,580
Oct 2022BSE close	214.35	−4.6%	228.55	228.55	173.65	89,009
Sep 2022BSE close	224.65	+22.1%	188.50	280.00	177.25	4,39,931
Aug 2022BSE close	184.05	+7.2%	167.55	210.00	153.20	1,44,972
Jul 2022BSE close	171.65	−3.1%	185.50	197.50	158.10	1,08,648
Jun 2022BSE close	177.20	+4.7%	177.65	206.80	152.30	89,194
May 2022BSE close	169.20	−14.8%	207.00	207.00	154.85	69,734
Apr 2022BSE close	198.50	−21.5%	245.10	258.95	198.00	1,06,593
Mar 2022BSE close	252.80	+41.3%	173.05	285.00	168.30	3,51,825
Feb 2022BSE close	178.90	−27.8%	245.00	260.00	172.00	2,38,746
Jan 2022BSE close	247.70	+4.0%	238.00	318.95	233.10	2,54,984
Dec 2021BSE close	238.10	+0.9%	235.05	254.25	210.00	1,33,938
Nov 2021BSE close	235.95	+6.4%	223.90	301.00	216.10	2,01,089
Oct 2021BSE close	221.75	−10.1%	253.00	263.00	178.60	2,48,227
Sep 2021BSE close	246.55	−11.4%	288.00	288.00	234.10	1,65,029
Aug 2021BSE close	278.35	−26.8%	373.80	394.00	255.00	4,72,222
Jul 2021BSE close	380.40	+19.9%	310.90	406.00	256.55	6,44,549
Jun 2021BSE close	317.20	+37.0%	243.10	323.65	235.00	6,05,865
May 2021BSE close	231.55	+44.3%	163.50	231.55	151.30	3,85,955
Apr 2021BSE close	160.50	+11.8%	149.00	196.45	139.70	3,33,409
Mar 2021BSE close	143.50	+46.8%	102.00	169.95	101.10	5,46,091
Feb 2021BSE close	97.75	+39.6%	73.35	100.00	62.50	6,40,048
Jan 2021BSE close	70.00	−1.7%	72.00	84.65	66.50	1,36,385
Dec 2020BSE close	71.20	+45.3%	48.00	71.20	45.20	1,52,979
Nov 2020BSE close	49.00	−16.0%	58.35	64.80	47.50	1,04,436
Oct 2020BSE close	58.35	+26.8%	46.00	62.25	43.00	79,824
Sep 2020BSE close	46.00	−4.9%	47.40	54.20	44.75	54,625
Aug 2020BSE close	48.35	−7.1%	53.05	61.95	48.35	2,00,895
Jul 2020BSE close	52.05	+60.6%	34.00	52.05	30.80	2,42,107
Jun 2020BSE close	32.40	+70.5%	19.95	32.40	17.40	1,21,028
May 2020BSE close	19.00	−6.4%	20.90	20.90	18.05	6,653
Apr 2020BSE close	20.30	+15.3%	17.60	20.30	16.10	22,499
Mar 2020BSE close	17.60	−7.4%	19.00	19.90	16.20	7,666
Feb 2020BSE close	19.00	+1.3%	19.45	20.00	16.70	25,195
Jan 2020BSE close	18.75	−9.0%	20.00	22.00	17.20	25,799
Dec 2019BSE close	20.60	+5.6%	15.80	21.30	15.80	6,168
Nov 2019BSE close	19.50	+8.3%	20.80	25.10	16.10	32,018
Oct 2019BSE close	18.00	−2.4%	19.80	22.90	15.30	14,413
Sep 2019BSE close	18.45	+0.3%	20.10	22.40	17.60	7,362
Aug 2019BSE close	18.40	+1.7%	17.20	23.40	16.25	45,644
Jul 2019BSE close	18.10	+8.1%	16.75	21.50	16.00	19,990
Jun 2019BSE close	16.75	−27.5%	23.90	23.90	16.70	67,279
May 2019BSE close	23.10	+29.8%	17.00	23.20	14.75	1,25,760
Apr 2019BSE close	17.80	+11.6%	15.50	18.70	15.50	12,377
Mar 2019BSE close	15.95	−8.3%	17.90	18.70	14.70	36,465
Feb 2019BSE close	17.40	−2.0%	16.40	17.95	15.00	16,882
Jan 2019BSE close	17.75	−10.8%	20.05	21.00	16.05	45,626
Dec 2018BSE close	19.90	+15.4%	17.50	20.85	15.30	49,590
Nov 2018BSE close	17.25	−4.2%	18.00	22.00	15.00	42,094
Oct 2018BSE close	18.00	+0.6%	16.15	19.40	14.20	18,602
Sep 2018BSE close	17.90	−2.5%	20.00	20.00	15.60	38,643
Aug 2018BSE close	18.35	−2.7%	17.50	22.00	16.55	34,974
Jul 2018BSE close	18.85	−4.6%	21.00	22.80	15.00	25,068
Jun 2018BSE close	19.75	−7.5%	20.00	24.35	15.90	89,438
May 2018BSE close	21.35	0.0%	21.35	22.50	16.05	24,215
Apr 2018BSE close	21.35	+18.6%	17.40	25.25	17.25	99,508
Mar 2018BSE close	18.00	−3.2%	18.00	20.65	15.75	93,627
Feb 2018BSE close	18.60	−13.9%	21.90	22.00	16.00	96,993
Jan 2018BSE close	21.60	+25.2%	17.25	22.85	16.05	3,92,500
Dec 2017BSE close	17.25	−3.9%	18.80	19.00	16.05	1,40,152
Nov 2017BSE close	17.95	−2.7%	18.50	19.80	16.65	30,819
Oct 2017BSE close	18.45	−2.4%	18.00	20.35	17.00	11,728
Sep 2017BSE close	18.90	+14.2%	15.75	20.60	15.75	4,693
Aug 2017BSE close	16.55	−9.1%	17.30	19.60	15.15	35,681
Jul 2017BSE close	18.20	+9.6%	16.90	19.00	15.45	22,231
Jun 2017BSE close	16.60	−28.4%	24.35	24.35	14.70	16,101
May 2017BSE close	23.20	+13.4%	21.45	24.45	21.45	1,270
Apr 2017BSE close	20.45	+17.2%	16.60	21.50	15.90	14,889
Mar 2017BSE close	17.45	−11.9%	18.85	19.95	16.75	3,920
Feb 2017BSE close	19.80	+2.3%	20.30	20.30	17.90	6,148
Jan 2017BSE close	19.35	+9.0%	18.60	20.30	17.65	228
Dec 2016BSE close	17.75	+9.6%	15.40	17.85	15.35	3,233
Nov 2016BSE close	16.20	+7.3%	14.80	16.55	14.35	1,738
Oct 2016BSE close	15.10	−10.4%	16.05	17.65	13.80	9,969
Sep 2016BSE close	16.85	−29.9%	22.85	22.85	16.85	43
Aug 2016BSE close	24.05	−9.6%	25.30	25.30	24.05	6
Jul 2016BSE close	26.60	−14.2%	29.45	29.45	26.60	219
Jun 2016BSE close	31.00	+4.0%	31.00	31.00	31.00	22,000
May 2016BSE close	29.80	+4.6%	29.80	29.80	29.80	5
Apr 2016BSE close	28.50	−9.7%	31.55	31.55	28.50	13
Mar 2016BSE close	31.55	+12.9%	27.40	31.55	27.35	117
Feb 2016BSE close	27.95	+1.3%	26.25	29.40	26.25	184
Jan 2016BSE close	27.60	+3.2%	27.25	27.60	27.25	101
Dec 2015BSE close	26.75	+9.2%	25.50	26.75	25.50	10
Nov 2015BSE close	24.50	+14.8%	20.30	26.15	17.45	559
Oct 2015BSE close	21.35	−9.9%	22.55	24.80	21.35	209
Sep 2015BSE close	23.70	−0.2%	22.60	23.70	22.60	2
Jul 2015BSE close	23.75	+3.3%	21.85	24.80	20.80	38
Jun 2015BSE close	23.00	+4.1%	22.00	23.00	21.00	12
May 2015BSE close	22.10	+0.5%	22.10	22.10	22.10	5
Apr 2015BSE close	22.00	+14.6%	20.00	22.00	19.15	133
Mar 2015BSE close	19.20	+0.3%	19.20	19.20	18.25	32,057
Feb 2015BSE close	19.15	+8.8%	17.80	20.65	16.85	918
Jan 2015BSE close	17.60	−2.2%	18.35	18.35	17.10	567
Dec 2014BSE close	18.00	−32.7%	25.45	25.45	17.05	1,359
Nov 2014BSE close	26.75	−18.6%	34.45	34.45	26.75	513
Oct 2014BSE close	32.85	−6.1%	35.00	35.00	30.05	30
Sep 2014BSE close	35.00	−2.5%	35.90	37.50	32.45	22
Aug 2014BSE close	35.90	+4.1%	34.50	35.90	32.70	171
Jul 2014BSE close	34.50	+9.9%	29.95	36.60	29.95	438
Jun 2014BSE close	31.40	+36.6%	24.10	32.60	21.75	2,257
May 2014BSE close	22.99	+78.9%	13.45	25.25	11.90	11,771
Apr 2014BSE close	12.85	−19.5%	16.65	19.00	12.85	5,744
Mar 2014BSE close	15.97	+15.7%	14.40	17.60	11.13	1,140
Feb 2014BSE close	13.80	−22.7%	17.00	17.00	13.80	982
Jan 2014BSE close	17.85	−6.1%	19.50	22.50	17.00	29
Dec 2013BSE close	19.00	−11.8%	20.50	22.50	18.30	189
Nov 2013BSE close	21.55	−17.6%	24.85	26.15	21.55	181
Oct 2013BSE close	26.15	−4.9%	27.50	27.50	24.85	17
Sep 2013BSE close	27.50	+4.0%	27.55	28.80	24.50	1,285
Aug 2013BSE close	26.45	+54.2%	18.00	27.80	18.00	362
Jul 2013BSE close	17.15	+14.3%	15.00	17.20	15.00	163
May 2013BSE close	15.00	−0.3%	15.00	15.00	15.00	9
Apr 2013BSE close	15.05	+9.1%	13.15	15.05	10.80	3,964
Mar 2013BSE close	13.80	−34.3%	20.00	20.00	12.50	8,671
Feb 2013BSE close	21.00	−3.2%	21.00	21.00	19.05	1,360
Jan 2013BSE close	21.70	−9.6%	22.85	22.85	20.70	41
Dec 2012BSE close	24.00	+10.1%	20.75	24.00	20.75	1,508
Nov 2012BSE close	21.80	+4.6%	21.85	26.10	19.85	3,474
Oct 2012BSE close	20.85	−11.3%	24.30	24.50	17.65	24,496
Sep 2012BSE close	23.50	+2.6%	23.85	25.90	21.60	483
Aug 2012BSE close	22.90	+19.9%	20.00	22.90	16.15	9,734
Jul 2012BSE close	19.10	−16.2%	22.90	23.00	18.90	1,545
Jun 2012BSE close	22.80	−5.8%	26.00	26.00	17.55	5,144
May 2012BSE close	24.20	−7.8%	28.85	28.85	18.50	5,679
Apr 2012BSE close	26.25	+27.1%	22.70	27.40	18.50	3,232
Mar 2012BSE close	20.65	−15.7%	23.30	26.00	18.05	10,672
Feb 2012BSE close	24.50	+22.5%	20.80	25.00	19.10	6,097
Jan 2012BSE close	20.00	0.0%	19.10	22.20	18.75	13,508
Dec 2011BSE close	20.00	+5.0%	19.95	21.75	18.30	7,149
Nov 2011BSE close	19.05	+12.1%	18.25	21.95	17.00	78,223
Oct 2011BSE close	17.00	−9.8%	17.55	20.15	16.25	10,868
Sep 2011BSE close	18.85	+11.2%	17.10	19.95	16.35	15,916
Aug 2011BSE close	16.95	−6.6%	18.50	19.50	16.10	28,121
Jul 2011BSE close	18.15	−10.4%	20.00	20.75	17.45	21,505
Jun 2011BSE close	20.25	−3.8%	18.65	21.00	17.00	28,771
May 2011BSE close	21.05	−5.2%	22.50	23.30	18.15	2,770
Apr 2011BSE close	22.20	+18.1%	19.00	26.40	18.00	48,743
Mar 2011BSE close	18.80	+12.9%	17.75	21.30	16.10	19,756
Feb 2011BSE close	16.65	−9.3%	19.85	21.70	14.20	14,059
Jan 2011BSE close	18.35	−16.0%	22.50	22.85	18.00	70,028
Dec 2010BSE close	21.85	+1.6%	23.00	24.50	18.85	19,273
Nov 2010BSE close	21.50	−10.4%	28.50	28.50	20.10	70,309
Oct 2010BSE close	24.00	+8.4%	22.30	25.80	21.85	38,197
Sep 2010BSE close	22.15	−5.5%	23.70	24.00	17.60	55,491
Aug 2010BSE close	23.45	−9.3%	25.00	26.50	18.75	73,763
Jul 2010BSE close	25.85	+4.2%	25.70	31.65	19.85	50,841
Jun 2010BSE close	24.80	+9.3%	22.15	30.00	20.05	77,791
May 2010BSE close	22.70	−15.1%	26.90	27.40	22.00	44,890
Apr 2010BSE close	26.75	+17.3%	24.00	30.95	23.00	3,31,299
Mar 2010BSE close	22.80	−16.8%	26.55	33.95	22.65	3,00,469
Feb 2010BSE close	27.40	+4.4%	27.85	31.50	24.60	1,64,447
Jan 2010BSE close	26.25	+1.0%	26.50	37.05	22.80	3,86,043
Dec 2009BSE close	26.00	+0.6%	25.00	28.50	23.25	1,00,432
Nov 2009BSE close	25.85	−0.6%	23.10	33.60	22.10	26,486
Oct 2009BSE close	26.00	−18.2%	34.65	36.95	23.30	51,000
Sep 2009BSE close	31.80	+3.9%	28.00	34.75	23.05	33,913
Aug 2009BSE close	30.60	+33.0%	25.60	32.00	21.20	21,416
Jul 2009BSE close	23.00	−20.7%	29.80	30.35	20.20	65,030
Jun 2009BSE close	29.00	−13.2%	32.30	34.15	26.55	23,382
May 2009BSE close	33.40	+18.8%	29.50	35.50	26.75	2,12,506
Apr 2009BSE close	28.12	+100.9%	13.80	28.12	13.80	75,495
Mar 2009BSE close	14.00	−26.0%	19.35	19.35	13.90	4,38,536
Feb 2009BSE close	18.91	+37.0%	13.13	19.90	12.50	25,970
Jan 2009BSE close	13.80	−12.9%	16.60	18.90	13.60	68,984
Dec 2008BSE close	15.84	+40.8%	11.81	15.84	11.00	64,891
Nov 2008BSE close	11.25	−33.6%	16.25	18.65	11.25	2,53,688
Oct 2008BSE close	16.95	−37.7%	26.05	28.00	16.20	2,12,361
Sep 2008BSE close	27.20	+11.5%	23.00	36.00	23.00	1,00,001
Aug 2008BSE close	24.40	−6.2%	25.50	28.70	23.05	48,545
Jul 2008BSE close	26.00	−4.6%	27.45	28.95	23.90	1,36,756
Jun 2008BSE close	27.25	−20.2%	34.00	35.00	25.40	1,88,462
May 2008BSE close	34.15	−7.3%	35.20	38.50	32.90	89,806
Apr 2008BSE close	36.85	+25.8%	30.70	39.60	29.15	2,98,304
Mar 2008BSE close	29.30	−39.4%	50.00	50.10	25.70	8,49,576
Feb 2008BSE close	48.35	−19.2%	57.15	66.15	46.45	3,24,673
Jan 2008BSE close	59.85	−32.1%	91.95	104.20	59.85	8,73,095
Dec 2007BSE close	88.15	+46.4%	62.95	88.30	60.50	20,56,764
Nov 2007BSE close	60.20	+9.9%	56.65	64.50	51.35	3,28,635
Oct 2007BSE close	54.80	+5.4%	53.00	56.05	45.30	4,20,958
Sep 2007BSE close	52.00	−2.1%	52.70	58.00	43.55	4,61,369
Aug 2007BSE close	53.10	−1.8%	56.80	69.30	51.40	28,31,880
Jul 2007BSE close	54.10	+54.1%	34.75	54.40	32.80	11,04,510
Jun 2007BSE close	35.10	+13.2%	31.65	41.50	31.00	15,02,445
May 2007BSE close	31.00	+0.3%	32.40	39.30	30.20	2,75,991
Apr 2007BSE close	30.90	+26.4%	25.35	30.90	21.60	5,40,063
Mar 2007BSE close	24.45	−43.2%	41.40	44.75	20.75	3,17,238
Feb 2007BSE close	43.05	–	53.70	70.05	42.00	1,81,787

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	159.49	159.49	155.00	158.98	157.40	1,735	–
28 Oct 2026	157.88	159.74	154.21	156.95	157.27	667	58.2%
27 Oct 2026	145.00	158.94	144.98	157.88	147.44	7,133	95.1%
26 Oct 2026	142.50	150.00	141.80	147.41	143.78	5,475	44.6%
23 Oct 2026	153.01	156.95	129.32	141.73	137.37	19,115	59.5%
22 Oct 2026	157.00	157.00	151.25	154.33	154.62	1,771	79.2%
21 Oct 2026	157.00	160.00	151.55	159.35	154.27	3,561	67.1%
19 Oct 2026	162.98	163.90	154.64	157.82	157.81	894	61.1%
16 Oct 2026	159.00	162.95	159.00	161.87	160.87	559	87.1%
15 Oct 2026	157.07	163.70	156.60	160.01	160.30	3,390	92.8%
14 Oct 2026	158.00	159.79	156.02	157.07	157.86	2,142	64.7%
13 Oct 2026	155.01	158.00	154.00	156.86	155.72	2,381	90.9%
12 Oct 2026	164.00	167.99	154.00	155.54	158.02	15,724	85.0%
9 Oct 2026	161.00	167.79	158.50	166.63	164.19	2,770	76.6%
8 Oct 2026	169.95	169.95	155.82	161.66	161.21	3,693	72.6%
7 Oct 2026	162.65	172.00	161.30	168.80	167.11	3,337	60.2%
6 Oct 2026	166.50	167.96	161.49	162.80	163.83	6,772	80.6%
5 Oct 2026	174.05	176.00	161.71	164.79	168.64	11,077	66.0%
1 Oct 2026	161.95	183.00	160.00	172.33	174.70	42,622	67.7%
30 Sep 2026	168.00	171.90	157.11	159.79	162.71	25,638	90.6%
29 Sep 2026	169.99	172.00	165.00	169.16	169.23	13,884	84.6%
28 Sep 2026	168.99	173.69	165.90	169.72	169.38	12,576	78.8%

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
1 Feb 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.