Shree Digvijay Cement Co.Ltd share price history

NSE: SHREDIGCEMBSE: 502180Cement & Cement ProductsSmall Cap

Face value ₹10 · Listed Dec 1945 on BSE, Aug 2019 on NSE

₹50.70₹1.87 (3.56%)BSE ₹50.80

Share price at the NSE close on 30 Oct 2026. Previous close ₹52.57.

30 Oct: open ₹52.99, high ₹53.10, low ₹50.40

52-week range of traded prices to 30 Oct 2026

₹50.40Low, 30 Oct 2026₹93.95High, 30 Oct 2025

Market cap: ₹750 Cr1,445th largest listed
P/E: Lossover the last 12 months
P/B: 2.20
Dividend yield: 1.97%
ROE: −2.4%
ROCE: 2.1%
Debt to equity: 1.40
Volume, NSE: 84,54868.8% delivered

Shree Digvijay Cement Co.Ltd share price by year, month and day

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

Shree Digvijay Cement Co.Ltd's share price is on record from 2 Jan 2007, when it closed at ₹31.85, to 30 Oct 2026. Its highest close was ₹117.65 on 20 Jan 2024 and its lowest ₹4.48 on 25 Nov 2008. 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 far	50.70	−44.3%	91.49	50.70	91.20	91.80	50.40	3,12,59,358
2025	90.96	+7.9%	104.08	64.17	84.31	107.70	63.55	10,95,55,359
2024	84.31	−10.1%	117.65	81.89	94.30	123.90	81.19	19,53,27,528
2023	93.75	+31.1%	98.80	58.25	72.00	101.35	57.30	15,49,61,443
2022	71.50	−0.9%	81.00	54.05	72.75	82.45	47.10	7,30,14,184
2021	72.15	+17.5%	95.50	55.75	61.50	97.80	48.95	16,84,61,708
2020	61.40	+130.0%	65.10	20.70	26.65	66.90	18.40	25,44,81,365
2019BSE close	26.70	+17.9%	27.20	14.00	22.75	28.20	13.30	22,53,51,068
2018BSE close	22.65	−18.4%	33.25	20.25	27.95	34.35	19.70	2,82,59,252
2017BSE close	27.75	+40.2%	28.45	20.00	20.00	30.25	19.50	2,64,48,430
2016BSE close	19.80	+11.9%	30.60	14.55	18.15	31.60	14.10	2,91,85,037
2015BSE close	17.70	+0.9%	20.10	14.20	17.50	21.00	14.00	1,42,56,977
2014BSE close	17.55	+58.4%	24.25	8.80	11.05	25.10	8.61	2,24,10,814
2013BSE close	11.08	−31.6%	16.65	7.56	16.15	16.95	7.25	75,14,833
2012BSE close	16.21	+106.8%	16.82	7.75	7.52	17.10	7.51	1,41,11,095
2011BSE close	7.84	−36.5%	12.71	7.73	12.76	12.98	7.53	69,71,833
2010BSE close	12.35	−26.5%	20.05	11.13	17.20	20.45	10.00	3,01,72,960
2009BSE close	16.80	+159.3%	22.50	5.43	6.37	22.90	5.32	2,38,59,531
2008BSE close	6.48	−83.4%	40.70	4.48	41.00	42.25	4.23	8,68,07,254
2007BSE close	39.05	–	42.10	17.95	31.65	45.25	17.55	19,39,61,052

₹ 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	50.70	−23.1%	66.00	67.35	50.40	19,72,411
Sep 2026	65.92	−12.1%	76.50	77.03	65.00	20,88,120
Aug 2026	75.03	+3.8%	71.70	79.90	69.68	17,09,487
Jul 2026	72.31	−3.1%	76.00	79.55	71.50	23,70,395
Jun 2026	74.61	+5.1%	71.11	77.81	68.52	20,45,007
May 2026	70.98	−2.4%	72.28	80.00	69.01	22,24,534
Apr 2026	72.73	+27.7%	60.00	75.93	58.62	34,51,612
Mar 2026	56.94	−18.0%	66.30	69.52	53.90	46,12,218
Feb 2026	69.46	−5.5%	73.15	78.20	64.99	42,72,678
Jan 2026	73.54	−19.2%	91.20	91.80	72.00	65,12,896
Dec 2025	90.96	+1.0%	90.10	92.99	88.14	80,76,645
Nov 2025	90.10	−1.0%	90.15	91.60	88.50	35,90,207
Oct 2025	90.99	+1.8%	89.37	97.15	89.05	1,00,17,695
Sep 2025	89.37	−8.1%	97.22	100.80	88.75	1,59,85,828
Aug 2025	97.22	+15.4%	83.52	107.70	80.00	2,54,29,116
Jul 2025	84.26	+4.0%	81.40	91.90	74.60	1,40,47,641
Jun 2025	81.02	−1.9%	81.80	82.56	75.25	38,30,675
May 2025	82.57	+5.0%	78.62	84.50	74.04	39,83,994
Apr 2025	78.62	+15.1%	67.80	80.90	66.76	66,98,095
Mar 2025	68.29	−1.5%	68.91	72.40	66.48	65,71,399
Feb 2025	69.31	−8.7%	75.16	76.54	63.55	47,57,362
Jan 2025	75.89	−10.0%	84.31	88.90	68.00	65,66,702
Dec 2024	84.31	−5.4%	89.45	92.95	83.52	39,16,561
Nov 2024	89.10	−0.7%	90.00	93.50	81.19	43,27,565
Oct 2024	89.70	−5.6%	95.25	97.98	85.75	83,34,063
Sep 2024	94.98	−5.4%	101.25	102.39	92.73	1,21,30,609
Aug 2024	100.37	−3.3%	104.50	107.24	94.21	77,49,467
Jul 2024	103.78	−6.8%	112.88	118.80	102.97	2,37,92,746
Jun 2024	111.41	+7.4%	105.10	117.00	95.00	2,23,21,588
May 2024	103.70	−6.8%	112.95	116.00	102.00	1,23,50,966
Apr 2024	111.30	+14.5%	99.00	118.90	98.95	2,17,47,109
Mar 2024	97.20	−6.0%	103.55	111.40	93.50	93,73,705
Feb 2024	103.35	−10.8%	117.25	119.20	102.70	1,29,43,884
Jan 2024	115.90	+23.6%	94.30	123.90	93.90	5,63,39,265
Dec 2023	93.75	+4.9%	90.30	98.40	88.60	1,65,65,963
Nov 2023	89.40	+4.1%	86.30	90.50	85.00	55,43,074
Oct 2023	85.85	−5.7%	91.05	96.30	83.20	1,06,54,802
Sep 2023	91.00	−4.9%	96.15	100.40	87.65	1,32,69,042
Aug 2023	95.70	+13.5%	84.90	101.35	84.55	3,87,53,345
Jul 2023	84.35	+6.9%	79.90	87.50	75.75	1,48,18,553
Jun 2023	78.90	−4.6%	82.80	87.90	76.30	1,91,31,564
May 2023	82.70	+15.1%	72.90	86.85	72.15	1,65,24,629
Apr 2023	71.85	+16.6%	62.25	75.20	61.60	69,68,004
Mar 2023	61.60	−4.1%	64.25	67.00	57.30	31,25,670
Feb 2023	64.25	−9.5%	72.00	73.45	63.70	34,71,538
Jan 2023	71.00	−0.7%	72.00	76.05	68.00	61,35,259
Dec 2022	71.50	−0.8%	72.60	79.35	62.95	1,15,07,115
Nov 2022	72.05	+8.1%	65.55	74.10	64.55	62,22,104
Oct 2022	66.65	−0.1%	66.90	68.95	62.85	29,47,464
Sep 2022	66.75	−2.4%	68.90	76.00	64.10	84,74,997
Aug 2022	68.40	+9.2%	63.10	72.40	60.65	49,70,492
Jul 2022	62.65	+5.8%	59.00	64.05	58.20	18,17,175
Jun 2022	59.20	−6.3%	64.80	66.70	52.10	21,60,345
May 2022	63.15	−13.8%	73.75	74.65	57.25	32,85,910
Apr 2022	73.25	+5.9%	69.45	80.55	69.05	88,12,426
Mar 2022	69.20	+6.0%	65.00	72.80	60.90	63,68,083
Feb 2022	65.30	−9.4%	73.50	74.70	47.10	51,91,280
Jan 2022	72.05	−0.1%	72.75	82.45	69.75	1,12,56,793
Dec 2021	72.15	−5.8%	77.50	80.15	63.70	33,41,517
Nov 2021	76.60	−5.1%	82.30	84.55	72.60	44,19,338
Oct 2021	80.75	+3.9%	76.90	88.00	76.90	1,03,51,660
Sep 2021	77.75	−3.8%	81.30	84.70	75.50	59,40,030
Aug 2021	80.80	−14.9%	95.50	96.90	74.70	1,31,78,465
Jul 2021	95.00	+16.3%	82.20	97.80	81.15	2,13,72,912
Jun 2021	81.70	+7.3%	76.50	93.85	75.00	1,91,94,630
May 2021	76.15	+8.2%	70.00	80.65	67.85	1,67,82,760
Apr 2021	70.35	+13.8%	61.40	74.40	60.70	2,10,67,649
Mar 2021	61.80	+6.0%	59.00	71.60	58.10	2,72,23,808
Feb 2021	58.30	+1.0%	57.40	61.20	55.05	99,85,838
Jan 2021	57.75	−5.9%	61.50	64.65	48.95	1,56,03,101
Dec 2020	61.40	+2.5%	60.45	63.85	50.50	1,97,91,123
Nov 2020	59.90	−6.4%	64.00	66.30	53.50	2,09,86,359
Oct 2020	64.00	+22.1%	52.60	66.90	49.10	3,34,49,566
Sep 2020	52.40	+10.8%	48.00	53.95	42.75	1,32,89,381
Aug 2020	47.30	−0.3%	47.70	53.75	45.00	1,43,14,717
Jul 2020	47.45	−12.2%	52.45	60.20	45.10	3,21,09,782
Jun 2020	54.05	+44.5%	37.90	59.15	34.30	5,58,57,039
May 2020	37.40	+60.9%	22.65	40.45	22.00	2,54,68,257
Apr 2020	23.25	−2.1%	24.80	26.25	21.30	44,15,526
Mar 2020	23.75	−21.0%	30.75	32.00	18.40	1,08,78,269
Feb 2020	30.05	+8.7%	28.00	33.90	25.50	1,20,94,370
Jan 2020	27.65	+3.6%	26.65	31.35	25.00	1,18,26,976
Dec 2019	26.70	+18.9%	22.45	28.20	22.20	55,29,635
Nov 2019	22.45	−1.1%	22.45	27.05	20.15	1,03,11,770
Oct 2019	22.70	+31.6%	17.25	24.50	14.55	73,54,761
Sep 2019	17.25	+10.2%	15.25	18.15	15.15	20,32,025
Aug 2019BSE close	15.65	+6.9%	15.20	17.30	14.05	21,67,190
Jul 2019BSE close	14.64	−0.1%	14.95	16.40	14.02	61,33,776
Jun 2019BSE close	14.65	−10.4%	16.20	16.50	13.30	31,28,371
May 2019BSE close	16.35	−9.2%	17.75	17.90	14.55	1,03,28,101
Apr 2019BSE close	18.00	−15.3%	22.00	23.85	15.45	17,53,41,697
Mar 2019BSE close	21.25	+2.9%	20.10	22.80	19.25	5,41,892
Feb 2019BSE close	20.65	−10.4%	22.45	22.50	17.35	5,81,186
Jan 2019BSE close	23.05	+1.8%	22.75	23.50	22.60	19,00,664
Dec 2018BSE close	22.65	−0.9%	23.20	23.40	22.50	24,80,733
Nov 2018BSE close	22.85	+0.4%	23.00	26.70	22.35	28,58,630
Oct 2018BSE close	22.75	+8.9%	20.90	23.10	19.70	12,17,758
Sep 2018BSE close	20.90	−15.7%	24.90	24.90	20.65	8,17,583
Aug 2018BSE close	24.80	−4.6%	25.75	26.40	24.35	13,59,692
Jul 2018BSE close	26.00	+6.8%	25.40	27.80	23.50	25,62,738
Jun 2018BSE close	24.35	−6.3%	25.85	26.45	23.10	10,55,406
May 2018BSE close	26.00	−14.5%	30.40	31.10	25.00	20,88,080
Apr 2018BSE close	30.40	+31.0%	23.20	34.35	23.05	63,48,888
Mar 2018BSE close	23.20	−10.9%	26.40	26.95	22.25	13,15,052
Feb 2018BSE close	26.05	−2.6%	27.30	27.50	23.30	12,35,519
Jan 2018BSE close	26.75	−3.6%	27.95	33.35	26.40	49,19,173
Dec 2017BSE close	27.75	+2.6%	27.00	28.10	24.85	16,33,576
Nov 2017BSE close	27.05	−1.6%	27.50	29.00	25.30	27,86,062
Oct 2017BSE close	27.50	+13.6%	24.00	30.25	22.80	47,00,327
Sep 2017BSE close	24.20	+15.0%	21.40	27.50	21.00	28,79,148
Aug 2017BSE close	21.05	−7.1%	22.50	22.95	19.55	6,36,987
Jul 2017BSE close	22.65	−1.1%	23.40	26.25	22.00	14,71,902
Jun 2017BSE close	22.90	−4.6%	24.45	25.10	22.25	8,16,230
May 2017BSE close	24.00	−12.7%	27.55	27.55	22.70	17,79,183
Apr 2017BSE close	27.50	+18.5%	23.50	28.25	23.45	41,47,325
Mar 2017BSE close	23.20	+8.9%	21.30	23.55	21.30	15,75,845
Feb 2017BSE close	21.30	−5.1%	22.90	24.40	21.20	12,91,988
Jan 2017BSE close	22.45	+13.4%	20.00	27.25	19.50	27,29,857
Dec 2016BSE close	19.80	−6.2%	21.00	21.00	18.65	9,31,789
Nov 2016BSE close	21.10	−31.0%	30.60	31.30	18.05	28,14,692
Oct 2016BSE close	30.60	+33.3%	23.05	31.60	23.00	39,07,128
Sep 2016BSE close	22.95	−12.2%	26.00	26.70	21.20	23,30,330
Aug 2016BSE close	26.15	+5.4%	24.60	27.45	23.25	50,47,942
Jul 2016BSE close	24.80	+2.9%	24.65	25.40	22.25	27,25,826
Jun 2016BSE close	24.10	+25.8%	19.50	25.00	18.80	43,31,486
May 2016BSE close	19.15	+1.1%	18.65	21.25	17.40	18,03,763
Apr 2016BSE close	18.95	+14.2%	16.10	21.60	16.00	27,10,263
Mar 2016BSE close	16.60	+9.6%	15.70	17.50	15.00	7,93,415
Feb 2016BSE close	15.15	−2.9%	15.10	16.95	14.10	7,18,095
Jan 2016BSE close	15.60	−11.9%	18.15	19.20	14.55	10,70,308
Dec 2015BSE close	17.70	+7.3%	16.65	21.00	14.70	21,79,348
Nov 2015BSE close	16.50	+2.6%	15.80	16.75	14.10	4,49,366
Oct 2015BSE close	16.08	+7.9%	14.61	17.30	14.61	10,13,811
Sep 2015BSE close	14.90	−4.5%	15.50	16.25	14.00	5,26,661
Aug 2015BSE close	15.60	−12.1%	17.90	18.55	14.00	11,69,833
Jul 2015BSE close	17.75	+17.2%	15.20	20.50	14.90	23,56,464
Jun 2015BSE close	15.15	0.0%	15.30	17.65	14.00	18,49,389
May 2015BSE close	15.15	−1.3%	16.45	16.75	14.65	8,24,138
Apr 2015BSE close	15.35	−3.5%	15.70	18.25	15.25	7,64,243
Mar 2015BSE close	15.90	−7.3%	17.20	18.75	15.15	13,44,878
Feb 2015BSE close	17.15	−8.5%	18.40	19.25	16.80	8,78,848
Jan 2015BSE close	18.75	+6.8%	17.50	20.35	17.30	8,99,998
Dec 2014BSE close	17.55	−8.8%	19.00	21.95	16.75	11,23,366
Nov 2014BSE close	19.25	−13.1%	22.15	23.95	18.65	16,58,775
Oct 2014BSE close	22.15	−2.4%	22.25	23.60	19.95	11,50,856
Sep 2014BSE close	22.70	−0.4%	22.70	25.10	21.05	20,86,751
Aug 2014BSE close	22.80	+27.0%	17.50	24.85	17.40	36,39,003
Jul 2014BSE close	17.95	−3.2%	19.30	20.25	17.05	12,91,190
Jun 2014BSE close	18.55	+21.0%	15.95	20.30	15.10	37,93,633
May 2014BSE close	15.33	+17.1%	12.50	18.39	12.50	26,09,457
Apr 2014BSE close	13.09	+3.2%	12.51	14.00	11.89	14,13,200
Mar 2014BSE close	12.68	+32.8%	9.65	13.66	9.00	27,19,106
Feb 2014BSE close	9.55	+8.2%	9.20	9.84	8.61	2,69,506
Jan 2014BSE close	8.83	−20.3%	11.05	11.35	8.80	6,55,971
Dec 2013BSE close	11.08	+23.1%	9.80	12.50	8.33	15,86,032
Nov 2013BSE close	9.00	+2.4%	9.26	9.39	8.38	4,47,310
Oct 2013BSE close	8.79	+2.2%	8.99	9.93	8.50	2,59,160
Sep 2013BSE close	8.60	+13.6%	7.68	10.40	7.25	3,16,137
Aug 2013BSE close	7.57	−8.2%	9.25	9.25	7.50	4,39,444
Jul 2013BSE close	8.25	−9.4%	9.09	10.45	8.17	7,61,291
Jun 2013BSE close	9.11	−17.7%	10.91	11.15	8.82	3,84,444
May 2013BSE close	11.07	−8.1%	12.00	12.74	10.60	5,40,540
Apr 2013BSE close	12.05	+19.3%	11.50	13.70	9.55	5,12,986
Mar 2013BSE close	10.10	−16.8%	11.99	13.05	9.50	6,13,553
Feb 2013BSE close	12.14	−16.3%	14.60	14.99	12.00	6,45,589
Jan 2013BSE close	14.50	−10.5%	16.15	16.95	13.90	10,08,347
Dec 2012BSE close	16.21	+8.1%	15.00	17.10	14.52	15,30,850
Nov 2012BSE close	15.00	+7.4%	14.00	16.50	13.75	16,00,350
Oct 2012BSE close	13.96	+0.3%	14.00	15.24	13.52	15,88,163
Sep 2012BSE close	13.92	+25.5%	11.10	14.40	10.73	15,50,191
Aug 2012BSE close	11.09	+4.1%	10.64	11.99	10.56	21,44,765
Jul 2012BSE close	10.65	+1.9%	10.60	11.40	10.46	10,65,498
Jun 2012BSE close	10.45	+16.9%	9.55	11.50	8.62	9,65,425
May 2012BSE close	8.94	−11.6%	10.45	10.45	8.40	4,39,603
Apr 2012BSE close	10.11	+1.4%	9.99	11.61	9.90	8,04,298
Mar 2012BSE close	9.97	+1.5%	10.14	10.48	9.01	6,36,016
Feb 2012BSE close	9.82	+8.1%	8.50	12.40	8.50	13,63,070
Jan 2012BSE close	9.08	+15.8%	7.52	10.80	7.51	4,22,866
Dec 2011BSE close	7.84	−9.4%	9.10	9.24	7.53	4,02,238
Nov 2011BSE close	8.65	−13.5%	9.60	10.24	8.03	4,17,193
Oct 2011BSE close	10.00	0.0%	9.63	10.48	9.10	4,20,236
Sep 2011BSE close	10.00	+13.9%	8.99	11.00	8.71	10,41,189
Aug 2011BSE close	8.78	−9.8%	9.53	10.00	7.61	8,84,394
Jul 2011BSE close	9.73	+4.5%	9.80	10.42	9.03	3,41,067
Jun 2011BSE close	9.31	−9.8%	10.22	10.79	9.03	4,55,160
May 2011BSE close	10.32	−11.7%	11.65	11.95	9.91	4,44,609
Apr 2011BSE close	11.69	+7.9%	10.99	12.98	10.51	5,98,373
Mar 2011BSE close	10.83	+7.5%	10.00	11.00	9.00	8,39,198
Feb 2011BSE close	10.07	+0.5%	10.05	11.25	8.81	6,79,912
Jan 2011BSE close	10.02	−18.9%	12.76	12.84	9.90	4,48,264
Dec 2010BSE close	12.35	+4.5%	11.80	13.00	11.00	5,74,838
Nov 2010BSE close	11.82	−15.3%	13.80	14.90	10.00	12,48,092
Oct 2010BSE close	13.95	−7.3%	15.10	15.60	13.75	20,36,051
Sep 2010BSE close	15.05	−2.3%	15.85	17.00	14.60	39,93,490
Aug 2010BSE close	15.40	−2.8%	16.30	19.00	15.20	33,02,314
Jul 2010BSE close	15.85	−6.3%	17.15	17.90	15.00	48,01,504
Jun 2010BSE close	16.92	+18.3%	14.25	17.59	14.10	25,80,999
May 2010BSE close	14.30	−16.1%	17.55	17.95	13.75	16,54,311
Apr 2010BSE close	17.05	+4.6%	16.35	19.70	16.25	39,37,983
Mar 2010BSE close	16.30	+2.2%	16.50	18.00	15.45	16,58,264
Feb 2010BSE close	15.95	+0.3%	15.60	17.10	15.50	10,57,368
Jan 2010BSE close	15.90	−5.4%	17.20	20.45	15.15	33,27,746
Dec 2009BSE close	16.80	+0.9%	17.20	17.50	15.00	18,40,354
Nov 2009BSE close	16.65	+7.8%	15.15	17.70	14.55	13,75,422
Oct 2009BSE close	15.45	−27.3%	21.45	22.00	15.15	22,95,148
Sep 2009BSE close	21.25	+13.3%	18.00	22.90	16.90	43,64,354
Aug 2009BSE close	18.75	+10.9%	16.15	19.00	15.90	23,29,805
Jul 2009BSE close	16.91	+39.6%	11.90	17.98	10.67	17,42,131
Jun 2009BSE close	12.11	−16.9%	14.70	16.20	11.93	24,81,100
May 2009BSE close	14.58	+70.3%	8.98	15.25	8.25	31,65,074
Apr 2009BSE close	8.56	+24.6%	6.90	10.00	6.80	17,08,338
Mar 2009BSE close	6.87	+5.4%	7.30	7.30	5.51	8,40,747
Feb 2009BSE close	6.52	+6.5%	6.39	8.15	6.03	7,41,996
Jan 2009BSE close	6.12	−5.6%	6.37	8.39	5.32	9,75,062
Dec 2008BSE close	6.48	+38.5%	5.40	8.15	4.40	10,85,727
Nov 2008BSE close	4.68	−19.9%	5.75	7.90	4.23	8,04,328
Oct 2008BSE close	5.84	−34.7%	9.64	10.45	4.61	16,44,669
Sep 2008BSE close	8.94	−37.0%	14.15	14.76	7.66	17,37,633
Aug 2008BSE close	14.20	−5.3%	14.95	17.65	13.76	17,10,815
Jul 2008BSE close	15.00	−1.6%	15.00	15.90	12.55	28,02,136
Jun 2008BSE close	15.25	−18.9%	19.00	19.70	15.00	23,48,210
May 2008BSE close	18.80	−11.1%	21.50	23.50	18.05	45,01,264
Apr 2008BSE close	21.15	+15.9%	18.70	24.50	18.50	1,02,90,410
Mar 2008BSE close	18.25	−42.8%	31.90	31.90	16.10	67,81,641
Feb 2008BSE close	31.90	−16.9%	38.00	39.40	31.55	1,00,96,724
Jan 2008BSE close	38.40	−1.7%	41.00	42.25	28.35	4,30,03,697
Dec 2007BSE close	39.05	−3.0%	41.45	42.70	37.00	3,83,33,061
Nov 2007BSE close	40.25	+35.5%	30.00	45.25	28.00	3,40,70,381
Oct 2007BSE close	29.70	−20.3%	36.90	38.00	26.65	1,70,36,778
Sep 2007BSE close	37.25	+49.3%	25.30	39.10	25.00	3,70,51,816
Aug 2007BSE close	24.95	+1.8%	24.25	26.75	21.00	1,35,42,215
Jul 2007BSE close	24.50	+4.7%	23.85	25.70	19.70	1,02,82,740
Jun 2007BSE close	23.40	+15.6%	20.25	24.50	17.55	64,96,046
May 2007BSE close	20.25	+1.3%	20.40	21.50	18.50	55,66,008
Apr 2007BSE close	20.00	+2.6%	19.05	23.15	18.25	38,76,553
Mar 2007BSE close	19.50	−15.2%	22.35	24.00	18.85	71,45,630
Feb 2007BSE close	23.00	−19.4%	28.75	32.00	22.05	74,71,729
Jan 2007BSE close	28.55	–	31.65	36.50	28.35	1,30,88,095

₹ 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	52.99	53.10	50.40	50.70	51.14	84,548	68.8%
29 Oct 2026	52.95	53.29	50.66	52.57	52.39	77,706	45.6%
28 Oct 2026	52.40	53.39	51.00	52.57	52.30	1,21,603	54.2%
27 Oct 2026	53.70	55.77	51.90	52.85	53.58	1,67,452	64.0%
26 Oct 2026	55.00	56.93	53.22	53.66	54.63	2,16,675	54.1%
23 Oct 2026	61.10	61.21	54.00	56.16	56.82	4,07,368	28.6%
22 Oct 2026	62.00	62.19	59.95	61.10	61.09	60,228	51.8%
21 Oct 2026	64.02	64.99	61.30	62.30	62.39	1,11,596	53.4%
19 Oct 2026	63.30	65.75	63.30	64.89	64.54	47,834	48.9%
16 Oct 2026	64.99	65.65	64.00	64.73	64.76	29,700	54.7%
15 Oct 2026	65.18	65.18	63.87	64.65	64.55	23,576	56.7%
14 Oct 2026	64.00	65.69	64.00	65.18	65.05	36,215	50.4%
13 Oct 2026	63.80	65.10	63.80	64.72	64.67	35,097	69.0%
12 Oct 2026	61.52	65.10	61.52	64.63	63.57	90,832	48.6%
9 Oct 2026	62.40	63.48	60.61	62.68	62.26	71,101	49.3%
8 Oct 2026	65.00	65.00	62.00	62.40	62.98	71,395	68.0%
7 Oct 2026	65.00	65.90	64.50	64.55	64.82	31,054	56.7%
6 Oct 2026	67.00	67.00	64.15	65.12	65.29	1,44,731	64.7%
5 Oct 2026	66.69	67.20	65.57	66.33	66.40	52,935	44.7%
1 Oct 2026	66.00	67.35	65.00	66.69	65.99	90,765	44.7%
30 Sep 2026	66.99	67.19	65.50	65.92	66.25	32,697	40.4%
29 Sep 2026	66.24	67.19	65.21	66.41	66.36	31,536	44.3%

Prices in ₹ per share as traded, not adjusted.