Shilp Gravures share price history

NSE: SHILGRAVQBSE: 513709Industrial ProductsSmall Cap

Shilp Gravures Limited · Face value ₹10 · Listed Feb 1995

₹129.50₹1.96 (1.49%)BSE ₹129.65

Share price at the NSE close on 30 Oct 2026. Previous close ₹131.46.

30 Oct: open ₹132.80, high ₹138.75, low ₹128.05

52-week range of BSE trades to 30 Oct 2026

₹125.70Low, 23 Oct 2026₹261.80High, 20 Nov 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹80 Cr2,872nd largest listed
P/E: 11.98
P/E without one-offs: 8.69
P/B: 0.76
Dividend yield: 1.62%
ROE: 6.5%
ROE without one-offs: 9.0%
ROCE: 8.2%
Debt to equity: 0.00
Volume, NSE: 71083.4% delivered

Shilp Gravures share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Shilp Gravures' share price is on record from 2 Jan 2007, when it closed at ₹41.25, to 30 Oct 2026. Its highest close was ₹391.50 on 18 Dec 2024 and its lowest ₹18.80 on 2 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	129.50	−39.0%	213.90	129.50	214.00	220.00	125.25	8,45,358
2025BSE close	212.45	−36.6%	367.00	200.30	334.90	373.00	185.00	12,27,759
2024BSE close	334.90	+68.3%	391.50	130.60	204.00	393.65	128.10	39,50,972
2023BSE close	199.00	+89.8%	200.70	87.09	108.85	208.00	85.00	49,09,198
2022BSE close	104.85	−1.1%	118.40	76.50	106.00	120.90	76.40	10,12,862
2021BSE close	106.00	+32.9%	129.55	74.50	83.00	134.75	73.05	32,21,678
2020BSE close	79.75	+36.1%	83.45	37.80	61.75	86.00	34.00	7,38,837
2019BSE close	58.60	−42.5%	105.65	53.90	104.75	108.90	51.10	3,94,384
2018BSE close	101.90	−25.9%	170.40	98.55	142.00	179.00	95.05	16,68,594
2017BSE close	137.60	+53.4%	172.50	81.35	93.90	180.00	77.45	34,25,374
2016BSE close	89.70	−10.2%	112.30	58.10	99.00	118.50	56.00	19,87,281
2015BSE close	99.85	+99.9%	102.70	44.10	50.00	105.00	41.00	20,12,421
2014BSE close	49.95	+56.1%	53.95	29.00	33.00	55.80	29.00	6,76,223
2013BSE close	32.00	−15.0%	39.30	27.90	36.90	39.80	27.90	1,05,266
2012BSE close	37.65	+4.1%	42.60	36.00	37.90	43.70	34.40	1,67,295
2011BSE close	36.15	−22.3%	48.90	34.45	48.50	52.60	33.20	4,25,064
2010BSE close	46.55	+0.6%	54.60	41.00	47.00	60.00	40.00	18,73,645
2009BSE close	46.25	+96.4%	49.05	18.80	24.50	52.30	17.75	15,34,884
2008BSE close	23.55	−72.4%	99.10	19.55	85.20	107.50	19.40	20,61,865
2007BSE close	85.20	–	85.20	39.05	41.10	88.90	37.25	63,82,381

₹ 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	129.50	−11.3%	145.90	154.45	125.25	47,881
Sep 2026	146.05	−6.3%	155.00	177.38	138.00	2,35,579
Aug 2026BSE close	155.87	+14.7%	139.00	179.70	135.00	73,303
Jul 2026BSE close	135.90	−15.9%	161.65	172.10	135.00	80,227
Jun 2026BSE close	161.60	+5.9%	154.60	172.00	141.25	67,458
May 2026BSE close	152.65	−11.6%	173.00	182.80	150.85	37,114
Apr 2026BSE close	172.60	+30.6%	136.80	197.00	136.80	48,043
Mar 2026BSE close	132.20	−26.4%	180.20	181.05	130.00	1,84,374
Feb 2026BSE close	179.65	−2.0%	185.90	187.70	171.95	38,135
Jan 2026BSE close	183.40	−13.7%	214.00	220.00	180.20	33,244
Dec 2025BSE close	212.45	−6.1%	248.90	248.90	185.00	72,659
Nov 2025BSE close	226.30	−5.7%	233.00	261.80	221.65	23,700
Oct 2025BSE close	240.00	−7.4%	252.00	279.90	239.00	45,322
Sep 2025BSE close	259.25	+13.0%	229.50	315.00	217.45	1,48,318
Aug 2025BSE close	229.45	+0.1%	238.95	246.85	207.00	35,661
Jul 2025BSE close	229.20	−3.3%	235.50	266.10	225.95	66,521
Jun 2025BSE close	237.10	−6.8%	241.80	286.00	236.40	62,342
May 2025BSE close	254.50	−11.6%	287.85	305.80	240.30	94,570
Apr 2025BSE close	287.85	+27.8%	225.30	330.95	214.70	1,89,925
Mar 2025BSE close	225.30	+2.6%	219.00	254.10	208.10	1,93,186
Feb 2025BSE close	219.55	−18.8%	283.40	299.90	219.55	45,044
Jan 2025BSE close	270.25	−19.3%	334.90	373.00	245.55	2,50,511
Dec 2024BSE close	334.90	+75.6%	194.55	393.65	185.15	13,69,038
Nov 2024BSE close	190.70	+12.8%	174.00	205.85	163.05	2,39,295
Oct 2024BSE close	169.00	−0.8%	171.00	199.45	157.25	4,34,185
Sep 2024BSE close	170.40	+1.5%	169.60	193.90	158.10	2,88,664
Aug 2024BSE close	167.80	−5.0%	184.70	184.70	153.10	2,15,939
Jul 2024BSE close	176.60	+13.0%	157.10	180.00	146.40	1,87,567
Jun 2024BSE close	156.25	+4.8%	154.95	172.40	136.30	1,25,230
May 2024BSE close	149.05	−16.2%	173.00	181.70	140.25	1,76,396
Apr 2024BSE close	177.90	+36.2%	136.70	185.80	136.70	4,19,380
Mar 2024BSE close	130.60	−16.9%	154.50	155.00	128.10	1,32,864
Feb 2024BSE close	157.15	−5.8%	166.00	189.80	157.15	99,741
Jan 2024BSE close	166.90	−16.1%	204.00	206.00	160.20	2,62,673
Dec 2023BSE close	199.00	+16.0%	172.10	208.00	167.40	5,07,787
Nov 2023BSE close	171.55	+25.8%	136.35	207.00	132.05	11,95,499
Oct 2023BSE close	136.35	+16.7%	118.35	154.05	114.50	9,52,766
Sep 2023BSE close	116.80	−4.8%	125.00	127.50	113.50	2,33,321
Aug 2023BSE close	122.70	+4.2%	117.95	140.00	111.05	10,98,593
Jul 2023BSE close	117.80	+13.2%	107.50	131.70	101.25	4,78,043
Jun 2023BSE close	104.07	+7.2%	97.11	112.00	90.71	2,58,201
May 2023BSE close	97.04	0.0%	98.95	109.75	93.01	61,195
Apr 2023BSE close	97.00	+7.8%	89.50	100.95	89.50	15,509
Mar 2023BSE close	89.97	+0.1%	89.95	96.70	86.00	20,738
Feb 2023BSE close	89.90	−11.8%	102.00	105.95	85.00	48,626
Jan 2023BSE close	101.95	−2.8%	108.85	114.45	97.00	38,920
Dec 2022BSE close	104.85	+2.8%	103.15	118.50	95.60	1,29,305
Nov 2022BSE close	102.00	+14.2%	92.40	114.90	88.40	3,10,229
Oct 2022BSE close	89.35	−5.4%	96.00	98.05	87.05	23,819
Sep 2022BSE close	94.45	+5.5%	91.00	104.00	86.70	65,404
Aug 2022BSE close	89.55	+1.4%	88.75	97.00	80.00	57,389
Jul 2022BSE close	88.35	+11.1%	77.95	95.00	77.70	31,713
Jun 2022BSE close	79.50	−10.2%	91.70	91.70	76.40	32,647
May 2022BSE close	88.55	−4.5%	95.00	96.90	82.20	37,260
Apr 2022BSE close	92.75	+4.5%	92.40	102.80	90.00	43,554
Mar 2022BSE close	88.75	−3.5%	91.90	109.95	80.00	66,489
Feb 2022BSE close	91.95	−21.3%	107.00	107.00	86.20	84,354
Jan 2022BSE close	116.80	+10.2%	106.00	120.90	104.10	1,30,699
Dec 2021BSE close	106.00	+7.0%	101.85	116.00	98.65	79,557
Nov 2021BSE close	99.10	−8.9%	108.00	116.50	98.05	79,642
Oct 2021BSE close	108.80	−4.1%	116.00	126.95	101.00	1,63,747
Sep 2021BSE close	113.40	−3.2%	116.25	128.00	112.00	2,69,135
Aug 2021BSE close	117.15	−1.0%	121.00	126.00	100.00	2,00,836
Jul 2021BSE close	118.30	+14.6%	104.50	131.80	102.00	3,85,450
Jun 2021BSE close	103.25	+7.2%	96.35	110.60	93.05	3,42,525
May 2021BSE close	96.35	−6.5%	103.00	134.75	92.95	6,62,247
Apr 2021BSE close	103.00	+12.9%	93.90	118.70	83.55	3,62,266
Mar 2021BSE close	91.25	+2.1%	91.15	95.65	87.00	1,62,057
Feb 2021BSE close	89.35	+17.1%	75.35	102.95	74.00	3,89,499
Jan 2021BSE close	76.30	−4.3%	83.00	84.50	73.05	1,24,717
Dec 2020BSE close	79.75	−1.3%	82.00	86.00	66.50	1,74,833
Nov 2020BSE close	80.80	+56.9%	52.00	84.30	44.05	1,71,545
Oct 2020BSE close	51.50	−1.3%	52.75	58.65	48.10	14,353
Sep 2020BSE close	52.20	−0.7%	50.05	61.65	48.35	25,117
Aug 2020BSE close	52.55	+25.4%	44.80	63.00	40.15	88,544
Jul 2020BSE close	41.90	−0.2%	43.90	45.95	38.00	32,704
Jun 2020BSE close	42.00	+4.9%	41.50	55.95	39.20	51,494
May 2020BSE close	40.05	−11.3%	47.95	47.95	36.00	34,618
Apr 2020BSE close	45.15	+9.7%	38.25	51.50	38.00	56,573
Mar 2020BSE close	41.15	−25.5%	62.00	62.00	34.00	53,077
Feb 2020BSE close	55.20	−16.4%	66.00	69.85	55.00	15,128
Jan 2020BSE close	66.00	+12.6%	61.75	74.95	55.05	20,851
Dec 2019BSE close	58.60	−7.7%	63.00	63.00	51.10	34,454
Nov 2019BSE close	63.50	−5.3%	70.00	70.00	56.20	30,198
Oct 2019BSE close	67.05	−2.0%	63.50	70.00	61.70	30,691
Sep 2019BSE close	68.45	−2.0%	69.00	75.00	63.10	15,235
Aug 2019BSE close	69.85	−1.1%	70.50	85.00	63.05	24,487
Jul 2019BSE close	70.65	−19.6%	87.50	89.50	70.00	20,452
Jun 2019BSE close	87.85	−14.0%	102.15	102.15	83.25	28,183
May 2019BSE close	102.20	−3.3%	107.90	107.90	91.00	88,106
Apr 2019BSE close	105.65	+13.8%	95.00	108.90	86.50	30,404
Mar 2019BSE close	92.80	+7.0%	86.70	104.20	85.10	30,187
Feb 2019BSE close	86.70	−7.7%	93.00	96.00	80.00	47,498
Jan 2019BSE close	93.90	−7.9%	104.75	106.45	81.00	14,489
Dec 2018BSE close	101.90	+3.4%	101.60	108.80	98.00	22,753
Nov 2018BSE close	98.55	−1.6%	96.50	124.95	96.50	80,938
Oct 2018BSE close	100.20	−8.9%	106.20	119.80	95.05	70,535
Sep 2018BSE close	110.00	−15.1%	131.75	131.75	103.00	60,253
Aug 2018BSE close	129.50	+13.1%	116.80	139.20	112.20	1,35,262
Jul 2018BSE close	114.55	0.0%	112.10	119.00	103.00	54,472
Jun 2018BSE close	114.55	−3.4%	116.10	126.00	108.25	43,819
May 2018BSE close	118.55	−13.1%	136.40	137.70	116.00	92,955
Apr 2018BSE close	136.40	−10.4%	154.50	179.00	136.10	3,44,645
Mar 2018BSE close	152.20	+11.9%	135.55	159.70	115.25	2,08,271
Feb 2018BSE close	136.05	−7.0%	145.00	156.50	123.10	1,35,201
Jan 2018BSE close	146.30	+6.3%	142.00	178.80	137.00	4,19,490
Dec 2017BSE close	137.60	−0.7%	137.35	145.00	127.00	1,85,857
Nov 2017BSE close	138.55	−19.1%	175.00	180.00	128.10	3,66,761
Oct 2017BSE close	171.25	+21.4%	146.40	180.00	140.00	2,90,109
Sep 2017BSE close	141.05	−7.8%	156.00	165.70	139.00	2,16,117
Aug 2017BSE close	152.90	+2.2%	149.50	155.95	119.20	2,87,254
Jul 2017BSE close	149.55	+19.1%	129.00	160.00	117.05	4,48,264
Jun 2017BSE close	125.60	+1.0%	128.50	138.30	114.00	3,94,015
May 2017BSE close	124.40	+12.1%	126.00	139.90	105.50	4,32,902
Apr 2017BSE close	111.00	+15.7%	101.00	121.00	95.00	4,03,844
Mar 2017BSE close	95.95	+16.8%	78.75	97.00	78.75	1,77,555
Feb 2017BSE close	82.15	−9.1%	90.20	95.95	77.45	1,27,370
Jan 2017BSE close	90.35	+0.7%	93.90	103.00	80.00	95,326
Dec 2016BSE close	89.70	+4.3%	86.05	99.00	83.20	1,01,372
Nov 2016BSE close	86.00	−4.4%	88.20	104.00	75.40	3,56,553
Oct 2016BSE close	90.00	+24.3%	74.50	93.50	72.00	1,12,464
Sep 2016BSE close	72.40	−2.9%	74.00	78.00	69.20	1,00,282
Aug 2016BSE close	74.55	+8.0%	76.10	80.00	68.25	1,34,687
Jul 2016BSE close	69.00	−5.5%	73.00	75.00	65.30	64,237
Jun 2016BSE close	73.00	+11.1%	64.25	74.00	62.20	75,102
May 2016BSE close	65.70	−0.7%	62.60	71.60	57.25	1,44,473
Apr 2016BSE close	66.15	+10.7%	60.50	76.90	60.05	74,633
Mar 2016BSE close	59.75	−0.8%	64.95	71.00	56.65	1,12,135
Feb 2016BSE close	60.25	−34.3%	88.20	90.50	56.00	1,74,834
Jan 2016BSE close	91.75	−8.1%	99.00	118.50	75.00	5,36,509
Dec 2015BSE close	99.85	+24.7%	80.00	105.00	74.15	5,34,844
Nov 2015BSE close	80.10	+13.6%	68.25	90.00	68.25	4,14,183
Oct 2015BSE close	70.50	+7.1%	65.00	76.00	64.00	56,336
Sep 2015BSE close	65.85	+0.7%	66.25	73.90	58.75	45,548
Aug 2015BSE close	65.40	+12.5%	59.50	81.40	59.00	3,32,208
Jul 2015BSE close	58.15	+22.2%	48.00	63.80	47.15	1,77,320
Jun 2015BSE close	47.60	−4.6%	48.05	50.00	46.00	23,604
May 2015BSE close	49.90	+4.9%	50.00	56.35	44.00	56,120
Apr 2015BSE close	47.55	+4.5%	48.00	57.50	44.90	40,780
Mar 2015BSE close	45.50	−3.2%	48.95	50.50	41.00	54,018
Feb 2015BSE close	47.00	−4.6%	49.25	55.00	45.25	1,02,118
Jan 2015BSE close	49.25	−1.4%	50.00	59.50	46.40	1,75,342
Dec 2014BSE close	49.95	+17.1%	47.90	55.80	39.35	1,27,484
Nov 2014BSE close	42.65	−9.3%	49.35	49.95	42.00	46,900
Oct 2014BSE close	47.00	+5.6%	48.10	52.00	42.10	33,199
Sep 2014BSE close	44.50	−10.8%	47.10	52.35	41.20	55,964
Aug 2014BSE close	49.90	+22.5%	39.50	53.30	37.10	1,30,638
Jul 2014BSE close	40.75	−6.5%	44.10	47.90	30.05	53,222
Jun 2014BSE close	43.60	+24.4%	37.95	47.50	34.25	59,147
May 2014BSE close	35.05	+11.1%	33.10	40.95	31.30	34,626
Apr 2014BSE close	31.55	−0.3%	31.65	33.60	31.00	11,458
Mar 2014BSE close	31.65	+3.8%	29.00	33.15	29.00	1,04,852
Feb 2014BSE close	30.50	−4.7%	32.00	32.25	30.45	7,570
Jan 2014BSE close	32.00	0.0%	33.00	33.50	29.50	11,163
Dec 2013BSE close	32.00	0.0%	32.00	32.00	31.00	1,891
Nov 2013BSE close	32.00	+7.6%	30.00	32.05	28.35	7,459
Oct 2013BSE close	29.75	−2.8%	30.80	31.30	29.30	1,055
Sep 2013BSE close	30.60	+5.5%	27.90	32.50	27.90	4,904
Aug 2013BSE close	29.00	−1.7%	29.00	33.60	28.55	4,530
Jul 2013BSE close	29.50	−7.8%	31.75	32.50	29.50	22,365
Jun 2013BSE close	32.00	0.0%	30.45	33.55	30.40	12,282
May 2013BSE close	32.00	+4.7%	32.00	34.50	30.05	5,672
Apr 2013BSE close	30.55	−5.3%	32.90	34.20	30.55	5,584
Mar 2013BSE close	32.25	−9.8%	37.00	37.80	31.25	15,019
Feb 2013BSE close	35.75	−4.0%	37.00	37.95	33.25	15,554
Jan 2013BSE close	37.25	−1.1%	36.90	39.80	36.00	8,951
Dec 2012BSE close	37.65	−2.7%	36.95	40.00	35.80	23,384
Nov 2012BSE close	38.70	−1.8%	40.00	40.70	37.25	12,654
Oct 2012BSE close	39.40	+1.0%	38.45	41.45	38.25	9,765
Sep 2012BSE close	39.00	+5.7%	36.20	40.90	36.20	9,885
Aug 2012BSE close	36.90	+2.5%	36.00	40.40	34.40	10,966
Jul 2012BSE close	36.00	−7.6%	40.20	40.50	35.00	19,307
Jun 2012BSE close	38.95	+2.0%	38.25	40.00	37.10	6,198
May 2012BSE close	38.20	−7.8%	40.25	40.90	36.00	8,448
Apr 2012BSE close	41.45	+6.3%	40.30	41.45	37.00	16,655
Mar 2012BSE close	39.00	−2.3%	38.30	42.70	37.00	15,052
Feb 2012BSE close	39.90	−0.6%	39.55	43.70	38.40	25,479
Jan 2012BSE close	40.15	+11.1%	37.90	42.00	36.50	9,502
Dec 2011BSE close	36.15	−11.7%	41.00	41.50	33.20	7,176
Nov 2011BSE close	40.95	+9.1%	37.70	41.65	36.85	13,707
Oct 2011BSE close	37.55	−10.4%	39.10	44.50	36.25	17,490
Sep 2011BSE close	41.90	+4.4%	40.10	44.00	39.80	17,318
Aug 2011BSE close	40.15	−2.2%	42.20	45.35	38.40	27,985
Jul 2011BSE close	41.05	+0.1%	41.50	47.00	40.25	9,641
Jun 2011BSE close	41.00	−5.7%	42.85	44.65	40.95	16,330
May 2011BSE close	43.50	−7.4%	46.20	49.00	43.50	20,963
Apr 2011BSE close	47.00	+1.6%	44.85	52.00	44.00	82,543
Mar 2011BSE close	46.25	+1.1%	45.00	49.20	45.00	98,397
Feb 2011BSE close	45.75	+4.0%	44.95	47.50	43.10	68,101
Jan 2011BSE close	44.00	−5.5%	48.50	52.60	41.60	45,413
Dec 2010BSE close	46.55	+4.6%	46.00	49.70	44.10	86,201
Nov 2010BSE close	44.50	+1.3%	43.95	54.90	42.60	1,13,555
Oct 2010BSE close	43.95	−0.3%	45.75	46.85	42.65	48,704
Sep 2010BSE close	44.10	−4.0%	46.85	52.00	44.00	92,072
Aug 2010BSE close	45.95	−10.1%	49.30	53.50	44.15	93,182
Jul 2010BSE close	51.10	+7.6%	47.75	54.45	47.75	99,341
Jun 2010BSE close	47.50	+0.8%	48.50	50.90	45.90	97,134
May 2010BSE close	47.10	+0.1%	48.00	60.00	41.00	5,11,770
Apr 2010BSE close	47.05	+13.9%	40.70	57.80	40.70	2,00,683
Mar 2010BSE close	41.30	−0.2%	43.30	48.00	40.15	65,325
Feb 2010BSE close	41.40	−1.8%	40.00	46.85	40.00	1,25,379
Jan 2010BSE close	42.15	−8.9%	47.00	53.65	40.50	3,40,299
Dec 2009BSE close	46.25	+26.5%	37.50	52.30	37.50	4,84,058
Nov 2009BSE close	36.55	−1.9%	39.50	42.00	35.30	1,17,381
Oct 2009BSE close	37.25	−7.6%	40.20	43.50	36.55	1,79,960
Sep 2009BSE close	40.30	+10.4%	35.75	44.45	34.75	2,50,455
Aug 2009BSE close	36.50	+8.8%	38.50	41.00	31.60	82,620
Jul 2009BSE close	33.55	+15.7%	30.50	35.35	27.00	47,510
Jun 2009BSE close	29.00	−3.2%	29.85	42.00	28.50	1,54,833
May 2009BSE close	29.95	+22.5%	24.45	34.00	23.80	79,068
Apr 2009BSE close	24.45	+22.3%	22.55	30.75	21.10	51,999
Mar 2009BSE close	20.00	−11.5%	21.00	26.10	17.75	42,336
Feb 2009BSE close	22.60	−1.5%	23.90	26.40	20.85	17,359
Jan 2009BSE close	22.95	−2.5%	24.50	27.80	20.30	27,305
Dec 2008BSE close	23.55	−6.7%	24.00	29.00	23.50	62,932
Nov 2008BSE close	25.25	+29.2%	20.50	27.40	20.10	47,847
Oct 2008BSE close	19.55	−53.7%	45.00	48.20	19.40	1,54,134
Sep 2008BSE close	42.20	−10.2%	47.00	61.85	40.00	82,851
Aug 2008BSE close	47.00	+2.2%	49.00	50.00	42.80	26,040
Jul 2008BSE close	46.00	−5.8%	55.00	55.00	41.10	51,637
Jun 2008BSE close	48.85	−17.5%	63.00	63.00	47.00	67,235
May 2008BSE close	59.20	−3.3%	65.00	65.95	56.00	1,51,675
Apr 2008BSE close	61.20	+29.4%	49.85	69.85	48.50	1,55,514
Mar 2008BSE close	47.30	−13.1%	62.00	62.00	43.00	1,36,922
Feb 2008BSE close	54.40	−13.7%	63.00	66.70	51.75	1,90,429
Jan 2008BSE close	63.00	−26.1%	85.20	107.50	49.70	9,34,649
Dec 2007BSE close	85.20	+36.5%	60.00	88.90	60.00	10,08,675
Nov 2007BSE close	62.40	+8.4%	59.50	75.00	53.00	5,00,720
Oct 2007BSE close	57.55	+8.8%	52.50	60.00	47.55	2,28,771
Sep 2007BSE close	52.90	−0.2%	52.10	57.00	50.05	1,85,598
Aug 2007BSE close	53.00	+14.2%	49.95	66.75	45.75	10,12,953
Jul 2007BSE close	46.40	+9.0%	41.50	56.70	41.45	6,15,881
Jun 2007BSE close	42.55	+1.8%	42.50	46.65	38.65	1,35,034
May 2007BSE close	41.80	+4.2%	40.85	51.75	39.50	3,05,923
Apr 2007BSE close	40.10	+0.4%	39.50	43.00	39.00	31,258
Mar 2007BSE close	39.95	−3.5%	41.05	47.15	37.25	1,44,197
Feb 2007BSE close	41.40	−19.7%	55.80	57.00	40.00	2,41,298
Jan 2007BSE close	51.55	–	41.10	71.80	40.00	19,72,073

₹ 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
30 Oct 2026	132.80	138.75	128.05	129.50	130.67	710	83.4%
29 Oct 2026	136.09	137.90	125.25	131.46	129.11	10,656	84.8%
28 Oct 2026	135.71	135.72	132.05	133.40	134.85	723	98.2%
27 Oct 2026	132.30	146.00	132.30	135.71	137.42	905	70.6%
26 Oct 2026	137.00	138.65	130.50	132.30	135.01	2,329	89.5%
23 Oct 2026	138.85	139.54	128.30	135.94	132.95	4,099	71.8%
22 Oct 2026	143.00	143.00	129.01	138.88	134.29	7,206	69.3%
21 Oct 2026	146.00	146.00	140.65	143.55	144.58	16	75.0%
19 Oct 2026	145.00	149.00	140.50	148.68	142.87	340	93.2%
16 Oct 2026	147.80	152.00	143.20	150.00	147.31	820	49.8%
15 Oct 2026	144.00	150.00	143.00	145.40	145.29	1,734	87.6%
14 Oct 2026	145.15	146.50	142.00	142.59	144.84	1,574	87.8%
13 Oct 2026	147.29	153.00	144.00	148.93	148.62	3,080	92.7%
12 Oct 2026	145.29	154.45	143.00	144.44	145.78	168	90.5%
9 Oct 2026	144.00	147.00	140.90	142.42	143.43	2,187	86.3%
8 Oct 2026	142.75	146.99	136.60	141.99	140.49	2,956	90.7%
7 Oct 2026	145.31	149.00	145.00	145.82	146.28	1,823	95.2%
6 Oct 2026	145.00	146.99	141.27	145.31	145.46	1,576	97.4%
5 Oct 2026	137.65	148.10	137.00	142.87	138.84	773	95.9%
1 Oct 2026	145.90	145.90	137.00	139.35	139.40	4,206	79.2%
30 Sep 2026	142.00	149.80	139.82	146.05	144.01	3,356	76.5%
29 Sep 2026	143.36	148.80	138.00	139.82	140.17	4,090	72.5%

Prices in ₹ per share as traded, not adjusted.