Shiva Global Agro Industries share price history

NSE: SHIVAAGROBSE: 530433Fertilizers & AgrochemicalsSmall Cap

Shiva Global Agro Industries Limited · Face value ₹10 · Listed Jun 1995

₹35.80₹0.20 (0.56%)BSE ₹36.87

Share price at the NSE close on 28 Oct 2026. Previous close ₹36.00.

28 Oct: open ₹36.00, high ₹36.00, low ₹35.80

52-week range of BSE trades to 28 Oct 2026

₹28.26Low, 19 Feb 2026₹49.88High, 6 Nov 2025

Market cap: ₹36 Cr3,636th largest listed
P/E: Lossover the last 12 months
P/B: 0.40
Dividend yield: Nonein the last 12 months
ROE: −0.4%
ROCE: 3.0%
Debt to equity: 0.21
Volume, NSE: 305100.0% delivered

Shiva Global Agro Industries share price by year, month and day

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

Shiva Global Agro Industries' share price is on record from 2 Jan 2007, when it closed at ₹13.86, to 28 Oct 2026. Its highest close was ₹130.45 on 17 Oct 2022 and its lowest ₹9.50 on 7 Mar 2007. 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	35.80	−4.4%	43.47	30.74	34.57	46.00	28.26	8,98,013
2025BSE close	37.46	−14.2%	48.64	34.99	43.85	52.65	34.10	17,01,501
2024BSE close	43.64	−23.4%	77.31	38.03	58.50	81.40	37.05	60,13,749
2023BSE close	56.94	−55.3%	127.85	52.21	133.20	133.40	52.11	27,21,557
2022BSE close	127.35	+78.0%	130.45	74.85	74.90	133.00	70.10	41,72,172
2021BSE close	71.55	+77.3%	81.45	27.55	40.95	83.05	27.05	69,14,525
2020BSE close	40.35	+126.1%	51.15	11.40	17.40	54.45	11.01	44,64,951
2019BSE close	17.85	−57.1%	41.00	16.50	40.80	44.00	16.35	11,25,962
2018BSE close	41.60	−47.9%	109.30	33.00	81.90	120.00	32.50	39,11,773
2017BSE close	79.80	+104.1%	88.60	42.60	41.90	94.00	41.50	72,32,161
2016BSE close	39.10	+45.6%	43.85	16.70	27.50	46.60	15.50	23,49,809
2015BSE close	26.85	+41.3%	26.85	17.85	19.05	28.00	16.10	9,10,885
2014BSE close	19.00	+20.6%	28.90	15.30	15.50	29.80	14.80	6,11,785
2013BSE close	15.75	−15.3%	21.65	13.15	18.70	22.70	13.15	9,07,268
2012BSE close	18.60	−11.8%	28.20	16.30	21.00	29.85	16.00	9,62,063
2011BSE close	21.10	−48.8%	44.50	20.35	41.10	45.80	19.60	25,38,783
2010BSE close	41.20	+2.9%	96.40	32.15	42.00	101.20	30.55	1,85,22,554
2009BSE close	40.05	+75.3%	60.20	23.40	21.75	63.20	21.75	24,40,719
2008BSE close	22.85	−11.1%	29.90	18.05	26.95	31.30	16.55	2,97,532
2007BSE close	25.70	–	27.80	9.50	13.00	29.00	9.50	5,15,156

₹ 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	35.80	−9.3%	39.60	40.98	35.00	34,603
Sep 2026	39.47	−7.1%	39.15	45.00	36.00	81,194
Aug 2026BSE close	42.50	+9.3%	38.71	45.90	36.05	73,711
Jul 2026BSE close	38.90	−6.9%	43.00	43.95	36.60	40,372
Jun 2026BSE close	41.80	+7.4%	41.69	44.80	38.32	73,795
May 2026BSE close	38.93	−3.6%	40.39	46.00	37.65	1,18,341
Apr 2026BSE close	40.39	+3.8%	39.76	45.20	37.09	66,484
Mar 2026BSE close	38.90	+10.3%	34.60	43.00	31.50	1,51,920
Feb 2026BSE close	35.28	+10.1%	32.04	41.45	28.26	1,99,957
Jan 2026BSE close	32.04	−14.5%	34.57	39.99	28.35	57,636
Dec 2025BSE close	37.46	−4.8%	39.34	40.97	34.10	78,840
Nov 2025BSE close	39.34	−14.1%	46.90	49.88	38.00	1,43,616
Oct 2025BSE close	45.82	+2.3%	45.10	48.95	42.26	1,04,515
Sep 2025BSE close	44.81	−1.7%	45.25	49.50	44.05	89,926
Aug 2025BSE close	45.59	−3.7%	47.30	52.65	42.67	1,60,969
Jul 2025BSE close	47.34	+17.2%	41.65	51.51	38.60	3,62,183
Jun 2025BSE close	40.40	−0.6%	46.90	46.90	36.38	1,50,912
May 2025BSE close	40.65	−3.1%	42.01	45.99	37.00	1,22,607
Apr 2025BSE close	41.97	+12.9%	36.53	43.00	36.53	1,15,603
Mar 2025BSE close	37.17	−6.4%	39.15	44.00	36.00	2,14,411
Feb 2025BSE close	39.70	−2.5%	40.00	44.97	34.50	69,430
Jan 2025BSE close	40.73	−6.7%	43.85	45.00	39.10	88,489
Dec 2024BSE close	43.64	+0.8%	44.17	47.49	42.10	1,20,525
Nov 2024BSE close	43.30	−5.8%	46.70	48.00	40.03	1,10,931
Oct 2024BSE close	45.95	+13.2%	41.40	51.00	37.95	3,32,927
Sep 2024BSE close	40.59	−7.7%	44.00	46.90	39.50	1,62,992
Aug 2024BSE close	43.99	−8.1%	48.00	49.80	40.10	1,89,315
Jul 2024BSE close	47.89	+3.0%	47.43	49.30	43.02	1,49,786
Jun 2024BSE close	46.50	+17.1%	40.00	51.34	37.20	3,99,839
May 2024BSE close	39.72	−6.2%	42.00	42.80	37.05	4,89,946
Apr 2024BSE close	42.33	+4.3%	40.75	60.95	40.00	6,20,937
Mar 2024BSE close	40.60	−30.1%	58.30	63.59	40.39	4,50,216
Feb 2024BSE close	58.11	−11.2%	65.99	76.70	56.50	10,31,475
Jan 2024BSE close	65.45	+14.9%	58.50	81.40	57.00	19,54,860
Dec 2023BSE close	56.94	−7.4%	61.46	62.95	54.90	5,57,356
Nov 2023BSE close	61.46	−1.9%	63.68	65.01	52.11	3,47,644
Oct 2023BSE close	62.62	−15.5%	75.30	77.85	61.94	1,09,136
Sep 2023BSE close	74.10	+12.2%	65.52	80.98	64.50	3,42,083
Aug 2023BSE close	66.04	+6.5%	61.90	69.96	60.10	2,57,328
Jul 2023BSE close	61.99	−0.3%	64.40	65.50	57.25	1,80,290
Jun 2023BSE close	62.15	−22.6%	82.80	82.80	60.52	3,05,733
May 2023BSE close	80.31	−9.3%	90.99	95.44	79.00	56,152
Apr 2023BSE close	88.59	+11.4%	82.78	102.00	80.10	85,358
Mar 2023BSE close	79.55	−10.2%	88.40	91.99	77.50	62,867
Feb 2023BSE close	88.60	−17.1%	101.30	109.70	87.00	1,01,549
Jan 2023BSE close	106.85	−16.1%	133.20	133.40	95.00	3,16,061
Dec 2022BSE close	127.35	+29.3%	104.35	133.00	91.35	3,82,415
Nov 2022BSE close	98.50	−15.5%	121.85	122.80	85.00	75,640
Oct 2022BSE close	116.55	+2.2%	111.00	133.00	107.50	1,85,767
Sep 2022BSE close	114.00	+20.6%	90.00	119.85	87.10	3,22,690
Aug 2022BSE close	94.55	−3.4%	102.00	102.00	80.00	1,13,132
Jul 2022BSE close	97.90	+5.0%	92.05	109.90	86.00	1,63,065
Jun 2022BSE close	93.20	−12.0%	113.00	119.95	91.00	3,71,397
May 2022BSE close	105.90	−13.6%	123.25	125.00	82.30	2,78,486
Apr 2022BSE close	122.55	+56.0%	78.20	124.80	77.20	7,72,680
Mar 2022BSE close	78.55	−3.9%	80.10	87.50	76.05	1,33,143
Feb 2022BSE close	81.70	−8.6%	90.50	99.50	72.50	3,12,042
Jan 2022BSE close	89.40	+24.9%	74.90	96.50	70.10	10,61,715
Dec 2021BSE close	71.55	+11.1%	65.75	75.95	63.00	3,07,355
Nov 2021BSE close	64.40	+0.3%	64.00	70.00	61.60	1,09,823
Oct 2021BSE close	64.20	+4.9%	62.90	71.40	61.00	3,72,075
Sep 2021BSE close	61.20	−2.1%	61.00	72.70	59.50	2,27,987
Aug 2021BSE close	62.50	−8.9%	70.25	74.35	57.40	2,34,168
Jul 2021BSE close	68.60	+17.5%	59.80	83.05	59.50	12,77,161
Jun 2021BSE close	58.40	+41.4%	40.20	64.65	39.45	25,31,888
May 2021BSE close	41.30	+22.4%	33.10	44.90	32.20	8,18,861
Apr 2021BSE close	33.75	+22.5%	28.60	36.90	27.45	2,17,047
Mar 2021BSE close	27.55	−14.0%	32.40	36.95	27.05	1,97,180
Feb 2021BSE close	32.05	−9.2%	35.15	39.80	30.15	2,34,023
Jan 2021BSE close	35.30	−12.5%	40.95	43.90	34.25	3,86,957
Dec 2020BSE close	40.35	+7.7%	38.00	47.00	33.80	7,85,343
Nov 2020BSE close	37.45	−12.4%	41.55	44.25	36.00	2,49,266
Oct 2020BSE close	42.75	+8.5%	40.00	54.45	39.50	6,37,123
Sep 2020BSE close	39.40	−3.9%	39.00	45.00	34.40	3,01,492
Aug 2020BSE close	41.00	+47.7%	28.00	48.45	27.55	13,74,015
Jul 2020BSE close	27.75	+7.4%	24.60	33.00	23.40	4,29,992
Jun 2020BSE close	25.85	+54.3%	17.00	30.70	15.15	3,10,177
May 2020BSE close	16.75	+1.5%	15.05	16.95	14.65	48,193
Apr 2020BSE close	16.50	+44.7%	11.01	19.00	11.01	71,978
Mar 2020BSE close	11.40	−21.9%	14.95	17.40	11.21	84,323
Feb 2020BSE close	14.60	−27.2%	19.15	21.40	14.35	1,27,973
Jan 2020BSE close	20.05	+12.3%	17.40	24.00	17.00	45,076
Dec 2019BSE close	17.85	+2.0%	17.25	18.80	16.50	30,275
Nov 2019BSE close	17.50	−1.4%	18.00	21.70	16.35	1,41,175
Oct 2019BSE close	17.75	−12.1%	21.45	21.45	17.15	47,144
Sep 2019BSE close	20.20	−19.2%	23.70	27.00	19.70	56,007
Aug 2019BSE close	25.00	+17.6%	21.25	25.95	20.40	43,872
Jul 2019BSE close	21.25	−9.6%	22.65	26.50	19.30	34,842
Jun 2019BSE close	23.50	−39.2%	38.65	39.60	17.10	3,40,828
May 2019BSE close	38.65	+3.3%	37.15	42.00	32.90	74,515
Apr 2019BSE close	37.40	+2.0%	39.60	42.85	36.35	84,733
Mar 2019BSE close	36.65	+5.5%	36.50	40.90	34.30	60,467
Feb 2019BSE close	34.75	−5.6%	33.60	38.65	26.10	1,02,154
Jan 2019BSE close	36.80	−11.5%	40.80	44.00	33.75	1,09,950
Dec 2018BSE close	41.60	+7.5%	38.80	46.30	36.25	94,882
Nov 2018BSE close	38.70	−9.4%	41.15	47.80	36.55	1,19,013
Oct 2018BSE close	42.70	+8.9%	39.80	43.50	32.50	1,82,353
Sep 2018BSE close	39.20	−13.2%	42.55	48.95	36.65	1,28,690
Aug 2018BSE close	45.15	+1.8%	43.20	51.45	42.10	1,34,662
Jul 2018BSE close	44.35	+8.6%	42.00	49.40	41.05	1,98,840
Jun 2018BSE close	40.85	−8.1%	42.25	46.90	36.10	2,57,562
May 2018BSE close	44.45	−27.7%	61.50	61.50	43.75	3,07,167
Apr 2018BSE close	61.50	+10.7%	57.50	72.10	55.40	1,46,977
Mar 2018BSE close	55.55	−19.1%	67.20	70.00	53.45	2,90,928
Feb 2018BSE close	68.65	−22.0%	87.90	88.50	66.00	4,20,110
Jan 2018BSE close	88.05	+10.3%	81.90	120.00	72.50	16,30,589
Dec 2017BSE close	79.80	+3.5%	78.95	82.95	69.50	2,44,873
Nov 2017BSE close	77.10	−1.7%	78.00	87.00	72.00	5,12,849
Oct 2017BSE close	78.40	+9.1%	73.50	87.95	64.20	7,36,599
Sep 2017BSE close	71.85	−10.2%	77.10	84.50	56.75	5,42,342
Aug 2017BSE close	80.00	−2.3%	81.35	86.40	69.00	4,53,031
Jul 2017BSE close	81.90	+9.7%	79.75	92.50	77.75	10,05,844
Jun 2017BSE close	74.65	−1.8%	75.40	86.00	64.10	5,46,848
May 2017BSE close	76.05	+7.5%	73.85	94.00	68.00	8,00,784
Apr 2017BSE close	70.75	+6.1%	66.00	77.90	64.10	4,59,944
Mar 2017BSE close	66.70	+6.6%	63.00	71.00	49.00	5,10,449
Feb 2017BSE close	62.55	+8.5%	58.95	70.00	56.15	4,12,627
Jan 2017BSE close	57.65	+47.4%	41.90	63.50	41.50	10,05,971
Dec 2016BSE close	39.10	+0.3%	38.00	46.60	33.00	2,79,224
Nov 2016BSE close	39.00	−6.7%	42.80	42.80	30.00	1,59,150
Oct 2016BSE close	41.80	+49.6%	26.55	42.25	26.55	5,32,365
Sep 2016BSE close	27.95	−3.8%	30.85	32.00	25.05	1,99,565
Aug 2016BSE close	29.05	−5.1%	29.20	34.00	22.55	1,51,789
Jul 2016BSE close	30.60	+25.9%	24.35	35.75	24.35	3,94,409
Jun 2016BSE close	24.30	+8.7%	24.00	25.00	22.20	71,257
May 2016BSE close	22.35	−2.8%	22.00	26.95	19.80	84,124
Apr 2016BSE close	23.00	+18.3%	19.50	25.00	19.20	73,269
Mar 2016BSE close	19.45	+16.1%	17.65	20.60	16.05	1,19,749
Feb 2016BSE close	16.75	−20.2%	21.80	23.80	15.50	1,13,146
Jan 2016BSE close	21.00	−21.8%	27.50	30.95	20.20	1,71,762
Dec 2015BSE close	26.85	+22.3%	21.50	28.00	18.20	3,52,925
Nov 2015BSE close	21.95	+10.9%	21.00	23.95	18.00	99,439
Oct 2015BSE close	19.80	−1.0%	23.00	24.00	18.20	47,888
Sep 2015BSE close	20.00	−13.2%	23.95	24.50	18.15	32,342
Aug 2015BSE close	23.05	0.0%	22.10	26.50	20.00	53,269
Jul 2015BSE close	23.05	−7.4%	23.00	27.50	20.10	63,686
Jun 2015BSE close	24.90	+19.1%	25.00	25.80	17.55	70,869
May 2015BSE close	20.90	−4.6%	21.10	26.25	17.60	24,360
Apr 2015BSE close	21.90	+20.3%	20.75	24.80	17.30	48,558
Mar 2015BSE close	18.20	−7.1%	21.90	22.85	16.10	33,061
Feb 2015BSE close	19.60	−4.4%	18.20	22.20	16.50	21,567
Jan 2015BSE close	20.50	+7.9%	19.05	25.55	17.20	62,921
Dec 2014BSE close	19.00	−8.4%	22.50	23.45	15.30	75,609
Nov 2014BSE close	20.75	−12.8%	25.50	26.00	20.20	42,855
Oct 2014BSE close	23.80	0.0%	23.00	29.80	22.05	63,154
Sep 2014BSE close	23.80	+14.4%	19.15	25.55	18.00	1,17,867
Aug 2014BSE close	20.80	+8.3%	18.75	24.35	17.60	43,852
Jul 2014BSE close	19.20	−12.5%	22.00	24.80	17.30	43,556
Jun 2014BSE close	21.95	+2.3%	21.00	24.20	19.10	36,103
May 2014BSE close	21.45	+19.5%	17.10	27.60	16.75	29,071
Apr 2014BSE close	17.95	+4.7%	17.90	19.90	16.55	59,686
Mar 2014BSE close	17.15	−9.7%	17.70	19.95	17.00	55,396
Feb 2014BSE close	19.00	+2.4%	18.35	21.80	16.50	8,554
Jan 2014BSE close	18.55	+17.8%	15.50	22.30	14.80	36,082
Dec 2013BSE close	15.75	−1.6%	16.00	17.30	14.80	27,384
Nov 2013BSE close	16.00	+5.6%	15.85	16.30	14.00	54,091
Oct 2013BSE close	15.15	−2.6%	15.05	17.45	14.50	1,71,349
Sep 2013BSE close	15.55	−24.1%	20.50	21.25	15.25	12,859
Aug 2013BSE close	20.50	+17.5%	16.60	22.70	14.95	3,29,750
Jul 2013BSE close	17.45	+9.2%	16.50	17.60	13.15	54,074
Jun 2013BSE close	15.98	+6.5%	14.60	15.98	13.86	60,767
May 2013BSE close	15.00	−18.7%	19.05	19.05	14.50	16,817
Apr 2013BSE close	18.45	+23.0%	17.90	21.40	14.25	5,109
Mar 2013BSE close	15.00	−12.3%	16.95	20.40	14.25	28,310
Feb 2013BSE close	17.10	−12.3%	19.60	20.35	16.55	42,406
Jan 2013BSE close	19.50	+4.8%	18.70	20.70	18.00	1,04,352
Dec 2012BSE close	18.60	+5.1%	17.05	19.95	17.05	34,730
Nov 2012BSE close	17.70	−21.5%	22.00	23.45	17.25	52,503
Oct 2012BSE close	22.55	+18.1%	19.00	24.35	19.00	1,00,690
Sep 2012BSE close	19.10	+14.7%	16.50	19.90	16.00	35,033
Aug 2012BSE close	16.65	−12.4%	19.90	19.90	16.00	34,655
Jul 2012BSE close	19.00	−4.0%	19.50	20.50	18.05	20,780
Jun 2012BSE close	19.80	+3.7%	19.00	21.00	16.70	66,413
May 2012BSE close	19.10	−5.7%	20.90	20.90	17.30	71,973
Apr 2012BSE close	20.25	−7.7%	24.00	25.45	20.00	81,864
Mar 2012BSE close	21.95	−2.4%	22.05	28.95	20.70	2,30,340
Feb 2012BSE close	22.50	−9.3%	25.00	29.85	21.50	1,34,101
Jan 2012BSE close	24.80	+17.5%	21.00	26.75	20.65	98,981
Dec 2011BSE close	21.10	−16.4%	24.40	25.85	19.60	1,51,429
Nov 2011BSE close	25.25	+8.1%	23.35	37.60	21.40	4,61,348
Oct 2011BSE close	23.35	−13.8%	27.15	28.15	20.30	1,30,815
Sep 2011BSE close	27.10	+0.7%	26.50	32.95	24.00	1,37,381
Aug 2011BSE close	26.90	−18.7%	34.50	34.50	24.15	1,11,104
Jul 2011BSE close	33.10	+22.1%	28.45	39.25	26.90	1,84,317
Jun 2011BSE close	27.10	−8.6%	28.70	32.25	24.50	1,22,938
May 2011BSE close	29.65	−19.9%	38.40	38.40	27.30	1,20,976
Apr 2011BSE close	37.00	+44.8%	26.80	45.30	25.00	2,87,362
Mar 2011BSE close	25.55	+13.3%	22.15	33.35	21.50	3,41,162
Feb 2011BSE close	22.55	−27.7%	30.10	31.00	21.00	1,83,785
Jan 2011BSE close	31.20	−24.3%	41.10	45.80	30.40	3,06,166
Dec 2010BSE close	41.20	−31.6%	60.10	64.80	30.55	13,24,639
Nov 2010BSE close	60.20	−3.1%	62.15	90.00	56.20	26,60,892
Oct 2010BSE close	62.15	+2.4%	63.05	79.80	60.10	24,70,897
Sep 2010BSE close	60.70	+7.2%	56.90	75.55	56.90	10,84,420
Aug 2010BSE close	56.60	−8.7%	63.00	73.30	55.80	11,22,901
Jul 2010BSE close	62.00	−15.0%	69.50	80.05	57.75	7,95,032
Jun 2010BSE close	72.95	+22.7%	61.35	86.75	54.60	15,43,649
May 2010BSE close	59.45	−38.3%	101.20	101.20	55.45	37,88,080
Apr 2010BSE close	96.40	+162.0%	34.50	96.40	33.55	30,16,933
Mar 2010BSE close	36.80	−12.5%	40.40	47.00	35.50	2,11,896
Feb 2010BSE close	42.05	+9.8%	36.55	45.20	36.50	1,42,296
Jan 2010BSE close	38.30	−4.4%	42.00	44.75	36.50	3,60,919
Dec 2009BSE close	40.05	−30.6%	59.00	59.50	39.95	8,31,545
Nov 2009BSE close	57.70	+43.9%	40.00	63.20	35.90	5,04,651
Oct 2009BSE close	40.10	+14.2%	34.00	46.30	32.45	2,71,163
Sep 2009BSE close	35.10	+22.1%	28.70	46.70	28.70	2,85,523
Aug 2009BSE close	28.75	−6.7%	34.65	43.00	28.40	4,18,783
Jul 2009BSE close	30.80	+7.3%	27.85	32.35	26.10	73,826
Jun 2009BSE close	28.70	−5.1%	31.50	31.50	26.05	19,404
May 2009BSE close	30.25	−2.4%	29.60	31.50	24.70	9,921
Apr 2009BSE close	31.00	+0.2%	32.00	32.00	31.00	40
Mar 2009BSE close	30.95	+4.9%	30.50	31.90	28.80	1,785
Feb 2009BSE close	29.50	+18.0%	24.00	31.25	23.55	16,639
Jan 2009BSE close	25.00	+9.4%	21.75	26.00	21.75	7,439
Dec 2008BSE close	22.85	+26.2%	17.20	25.20	17.20	4,266
Nov 2008BSE close	18.10	−16.2%	20.55	22.55	18.10	19,589
Oct 2008BSE close	21.60	−8.7%	22.50	24.75	18.95	12,553
Sep 2008BSE close	23.65	−1.5%	23.00	26.00	20.95	4,269
Aug 2008BSE close	24.00	+14.3%	22.00	25.40	20.05	16,243
Jul 2008BSE close	21.00	−13.8%	23.15	23.50	19.05	50,946
Jun 2008BSE close	24.35	+5.9%	23.75	25.55	20.00	10,461
May 2008BSE close	23.00	+0.9%	23.75	26.00	21.35	12,117
Apr 2008BSE close	22.80	−8.8%	24.00	27.15	22.00	16,178
Mar 2008BSE close	25.00	+6.2%	22.40	25.10	16.55	30,160
Feb 2008BSE close	23.55	+1.5%	24.15	26.50	21.45	26,855
Jan 2008BSE close	23.20	−9.7%	26.95	31.30	21.70	93,895
Dec 2007BSE close	25.70	+11.7%	22.00	29.00	22.00	70,155
Nov 2007BSE close	23.00	−3.8%	25.05	28.60	19.20	1,41,600
Oct 2007BSE close	23.90	+44.5%	17.00	23.90	15.05	1,08,411
Sep 2007BSE close	16.54	+24.9%	12.58	16.78	11.98	57,700
Aug 2007BSE close	13.24	+10.3%	11.50	14.84	10.50	16,969
Jul 2007BSE close	12.00	+0.1%	11.95	13.11	11.35	11,521
Jun 2007BSE close	11.99	−5.7%	13.00	13.65	10.84	7,323
May 2007BSE close	12.72	+24.7%	10.20	13.90	10.18	13,372
Apr 2007BSE close	10.20	−14.1%	12.47	13.65	10.20	3,405
Mar 2007BSE close	11.88	+1.5%	11.26	14.85	9.50	6,347
Feb 2007BSE close	11.71	−17.8%	14.24	14.99	10.20	15,030
Jan 2007BSE close	14.25	–	13.00	19.15	13.00	63,323

₹ 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	36.00	36.00	35.80	35.80	35.84	305	100.0%
27 Oct 2026	35.99	36.00	35.34	36.00	35.74	771	95.6%
26 Oct 2026	36.79	37.48	35.00	35.34	36.20	3,424	73.7%
23 Oct 2026	38.00	38.37	35.00	36.12	36.52	2,131	84.8%
22 Oct 2026	38.40	39.20	37.60	37.85	38.16	278	80.2%
21 Oct 2026	39.50	40.00	37.60	38.00	38.47	3,374	75.3%
19 Oct 2026	38.97	39.50	38.97	39.49	39.19	863	88.3%
16 Oct 2026	40.00	40.00	38.00	38.59	39.42	1,718	63.7%
15 Oct 2026	40.98	40.98	39.20	39.30	39.87	2,247	80.6%
14 Oct 2026	40.00	40.95	40.00	40.95	40.19	575	99.7%
13 Oct 2026	39.20	40.00	38.80	40.00	39.14	525	96.0%
12 Oct 2026	40.00	40.79	39.02	39.82	39.82	1,151	61.8%
9 Oct 2026	39.20	40.00	38.50	40.00	39.09	687	96.7%
8 Oct 2026	40.00	40.00	37.50	39.03	38.62	1,957	83.4%
7 Oct 2026	39.19	40.00	38.00	39.40	39.09	1,305	86.2%
6 Oct 2026	39.10	39.20	38.00	39.02	38.40	3,408	98.0%
5 Oct 2026	39.00	39.00	38.40	38.70	38.52	949	100.0%
1 Oct 2026	39.60	39.60	36.61	39.22	38.89	8,935	86.6%
30 Sep 2026	41.00	41.15	37.61	39.47	39.38	5,236	66.4%
29 Sep 2026	39.00	39.90	38.00	39.13	38.88	4,117	87.1%
28 Sep 2026	39.31	40.24	36.00	38.99	37.98	3,315	69.6%
25 Sep 2026	39.00	40.94	38.50	39.50	39.43	2,331	71.6%

Prices in ₹ per share as traded, not adjusted.