SPEL Semiconductor share price history

NSE: SPELSBSE: 517166Electrical EquipmentSmall Cap

SPEL Semiconductor Limited · Face value ₹10 · Listed Nov 1988 on BSE, Aug 2026 on NSE

₹101.74₹5.35 (5.00%)BSE ₹102.00

Share price at the NSE close on 26 Oct 2026. Previous close ₹107.09.

26 Oct: open ₹101.74, high ₹101.74, low ₹101.74

52-week range of BSE trades to 26 Oct 2026

₹102.00Low, 26 Oct 2026₹203.85High, 27 Oct 2025

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

Market cap: ₹469 Cr1,691st largest listed
P/E: Lossover the last 12 months
P/B: 154.12
Dividend yield: Nonein the last 12 months
ROE: Assets held for saleon the latest balance sheet
ROCE: Assets held for saleon the latest balance sheet
Debt to equity: Assets held for saleon the latest balance sheet
Volume, NSE: 10,930

SPEL Semiconductor share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on NSE

SPEL Semiconductor's share price is on record from 2 Jan 2007, when it closed at ₹19.35, to 26 Oct 2026. Its highest close was ₹260.90 on 4 Jul 2024 and its lowest ₹2.99 on 31 Mar 2020. 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	101.74	−25.6%	179.30	101.74	136.80	188.25	101.74	1,20,65,229
2025BSE close	136.80	−22.5%	250.30	106.00	181.70	262.80	100.05	2,17,97,871
2024BSE close	176.60	+130.8%	260.90	73.22	79.90	268.40	71.12	2,48,66,458
2023BSE close	76.51	+51.2%	81.85	33.68	51.35	86.30	33.15	1,60,05,122
2022BSE close	50.60	+9.8%	95.25	36.65	48.40	99.00	36.65	1,93,36,341
2021BSE close	46.10	+203.9%	46.10	10.92	15.85	46.10	10.39	1,93,49,534
2020BSE close	15.17	+395.8%	17.30	2.99	2.92	18.16	2.86	51,96,009
2019BSE close	3.06	−66.3%	9.02	3.05	8.60	9.25	2.92	19,47,062
2018BSE close	9.08	−59.1%	23.30	7.01	23.30	24.45	6.76	48,97,962
2017BSE close	22.20	+24.7%	22.20	9.93	18.00	22.20	9.50	80,14,868
2016BSE close	17.80	−29.8%	28.75	10.46	27.85	30.45	10.25	1,32,42,759
2015BSE close	25.35	+78.5%	25.35	7.30	14.33	25.35	6.90	1,04,78,845
2014BSE close	14.20	+199.6%	17.07	3.60	4.96	19.00	3.51	61,45,662
2013BSE close	4.74	−42.5%	8.21	3.50	7.83	8.37	3.38	14,68,639
2012BSE close	8.24	−6.3%	9.66	6.41	8.02	9.90	6.10	22,67,654
2011BSE close	8.79	−38.3%	14.50	7.39	13.35	15.90	7.21	63,30,705
2010BSE close	14.25	−17.9%	20.90	13.46	19.00	21.95	12.00	3,33,13,215
2009BSE close	17.35	+81.3%	18.61	8.50	9.80	20.80	8.01	87,81,503
2008BSE close	9.57	−75.7%	50.20	7.71	41.40	52.70	7.65	97,79,798
2007BSE close	39.45	–	39.45	19.35	19.45	40.70	18.90	3,85,66,285

₹ 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	101.74	−18.5%	118.65	118.65	101.74	51,845
Sep 2026	124.89	−15.2%	147.00	152.95	124.89	2,84,808
Aug 2026BSE close	147.19	−4.5%	155.70	157.00	140.10	9,00,165
Jul 2026BSE close	154.15	+2.9%	154.50	168.40	150.00	21,83,332
Jun 2026BSE close	149.75	−4.9%	162.40	163.70	144.10	8,56,983
May 2026BSE close	157.40	+0.7%	157.00	171.80	137.00	18,39,011
Apr 2026BSE close	156.25	+27.1%	126.00	171.00	125.05	16,91,482
Mar 2026BSE close	122.90	−18.9%	144.00	147.00	122.90	9,68,824
Feb 2026BSE close	151.45	−11.3%	172.50	188.25	150.15	19,49,798
Jan 2026BSE close	170.80	+24.9%	136.80	177.00	124.15	13,38,981
Dec 2025BSE close	136.80	−19.6%	173.60	196.95	135.45	7,35,959
Nov 2025BSE close	170.20	−13.3%	196.50	199.70	150.00	8,76,830
Oct 2025BSE close	196.30	−6.5%	206.85	220.80	181.00	15,95,271
Sep 2025BSE close	209.90	+66.0%	136.00	262.80	129.05	79,61,938
Aug 2025BSE close	126.45	+6.3%	118.95	138.00	110.00	10,49,165
Jul 2025BSE close	119.00	−7.2%	128.25	130.75	108.00	6,43,670
Jun 2025BSE close	128.25	−3.4%	135.20	142.00	124.00	15,55,308
May 2025BSE close	132.70	+14.8%	118.00	140.00	100.05	23,07,262
Apr 2025BSE close	115.60	−5.8%	122.70	142.00	109.95	13,88,996
Mar 2025BSE close	122.70	+8.6%	113.50	149.95	104.00	13,60,008
Feb 2025BSE close	113.00	−30.2%	167.80	167.90	108.35	10,96,102
Jan 2025BSE close	161.90	−8.3%	181.70	193.00	142.30	12,27,362
Dec 2024BSE close	176.60	+12.5%	154.30	196.00	154.30	9,41,773
Nov 2024BSE close	156.95	−19.0%	197.90	212.00	151.20	5,77,932
Oct 2024BSE close	193.70	−3.1%	197.00	205.00	164.05	7,16,602
Sep 2024BSE close	199.90	+0.6%	206.00	239.50	185.00	10,60,423
Aug 2024BSE close	198.80	−9.8%	223.80	223.80	179.00	20,96,278
Jul 2024BSE close	220.45	+2.7%	225.45	268.40	202.05	57,92,051
Jun 2024BSE close	214.75	+75.1%	128.75	214.75	116.25	32,71,938
May 2024BSE close	122.65	−17.5%	151.55	154.55	122.65	6,63,379
Apr 2024BSE close	148.60	+19.5%	124.30	154.65	104.50	15,51,623
Mar 2024BSE close	124.30	+4.3%	114.00	151.90	114.00	14,77,047
Feb 2024BSE close	119.14	+58.0%	76.98	138.61	74.11	47,59,250
Jan 2024BSE close	75.41	−1.4%	79.90	80.98	71.12	19,58,162
Dec 2023BSE close	76.51	+41.3%	54.00	86.30	53.56	50,81,428
Nov 2023BSE close	54.14	−0.1%	55.30	58.00	52.20	9,43,246
Oct 2023BSE close	54.19	−6.2%	58.00	61.90	49.10	9,21,369
Sep 2023BSE close	57.78	+6.0%	53.41	61.32	50.50	9,37,075
Aug 2023BSE close	54.50	−8.7%	62.70	65.83	50.46	12,25,217
Jul 2023BSE close	59.72	+5.5%	56.94	59.72	50.30	12,40,133
Jun 2023BSE close	56.59	+36.1%	41.90	66.76	40.40	27,43,081
May 2023BSE close	41.59	+0.2%	41.55	44.90	40.01	4,69,424
Apr 2023BSE close	41.51	+23.2%	33.15	51.00	33.15	6,59,309
Mar 2023BSE close	33.70	−13.4%	37.60	46.64	33.17	8,72,415
Feb 2023BSE close	38.90	−16.3%	46.00	48.75	38.45	5,03,691
Jan 2023BSE close	46.45	−8.2%	51.35	52.40	43.60	4,08,734
Dec 2022BSE close	50.60	−4.1%	52.50	57.95	44.10	6,70,967
Nov 2022BSE close	52.75	−4.4%	55.05	57.40	52.00	5,85,127
Oct 2022BSE close	55.15	−1.5%	56.90	62.90	53.00	6,55,753
Sep 2022BSE close	56.00	−13.1%	64.00	64.45	54.00	11,48,355
Aug 2022BSE close	64.45	+39.8%	46.10	69.75	46.10	17,90,616
Jul 2022BSE close	46.10	−1.2%	44.35	56.55	44.35	6,60,839
Jun 2022BSE close	46.65	−17.6%	57.95	58.00	36.65	5,58,861
May 2022BSE close	56.60	−11.9%	67.45	69.50	50.10	9,69,835
Apr 2022BSE close	64.25	−0.9%	64.85	71.80	58.15	11,72,679
Mar 2022BSE close	64.85	−3.9%	66.55	73.95	61.40	14,60,323
Feb 2022BSE close	67.45	−8.6%	70.15	85.20	59.55	39,04,313
Jan 2022BSE close	73.80	+60.1%	48.40	99.00	48.40	57,58,673
Dec 2021BSE close	46.10	+101.3%	23.40	46.10	22.15	17,29,690
Nov 2021BSE close	22.90	−10.0%	24.60	26.45	20.35	9,20,644
Oct 2021BSE close	25.45	+59.6%	16.60	28.70	16.05	28,06,971
Sep 2021BSE close	15.95	−4.5%	16.95	17.40	14.60	10,30,580
Aug 2021BSE close	16.70	−28.3%	24.45	25.50	16.25	18,11,712
Jul 2021BSE close	23.29	+64.0%	14.01	24.87	13.90	31,36,992
Jun 2021BSE close	14.20	−14.6%	17.35	18.30	13.40	15,53,417
May 2021BSE close	16.63	+21.8%	13.40	16.97	10.39	21,88,952
Apr 2021BSE close	13.65	−1.9%	14.50	15.83	12.62	9,48,626
Mar 2021BSE close	13.92	−6.0%	14.07	16.45	13.08	10,20,736
Feb 2021BSE close	14.81	+18.5%	12.75	19.00	11.40	16,48,705
Jan 2021BSE close	12.50	−17.6%	15.85	16.30	11.25	5,52,509
Dec 2020BSE close	15.17	+15.1%	13.83	18.16	13.11	16,61,264
Nov 2020BSE close	13.18	+38.9%	9.10	13.18	8.74	6,81,788
Oct 2020BSE close	9.49	+8.5%	8.75	9.58	7.73	2,40,372
Sep 2020BSE close	8.75	−8.3%	9.73	10.24	8.75	4,62,707
Aug 2020BSE close	9.54	+93.9%	4.68	9.84	4.68	7,05,202
Jul 2020BSE close	4.92	−2.0%	5.27	6.48	4.75	2,67,830
Jun 2020BSE close	5.02	+24.3%	3.84	5.02	3.65	3,62,768
May 2020BSE close	4.04	−0.7%	4.20	4.40	3.37	2,69,207
Apr 2020BSE close	4.07	+36.1%	2.94	4.44	2.90	91,607
Mar 2020BSE close	2.99	−42.4%	5.19	5.40	2.86	1,61,168
Feb 2020BSE close	5.19	+49.6%	3.64	5.49	3.59	2,29,521
Jan 2020BSE close	3.47	+13.4%	2.92	4.08	2.91	62,575
Dec 2019BSE close	3.06	−22.5%	3.76	4.00	2.92	1,10,306
Nov 2019BSE close	3.95	+14.5%	3.31	4.13	3.14	1,86,652
Oct 2019BSE close	3.45	−24.3%	4.34	4.50	3.23	41,086
Sep 2019BSE close	4.56	+31.0%	3.65	5.14	3.31	1,54,960
Aug 2019BSE close	3.48	−12.1%	3.96	4.98	3.10	2,01,806
Jul 2019BSE close	3.96	−20.2%	4.86	5.40	3.60	2,55,432
Jun 2019BSE close	4.96	−11.4%	5.60	6.95	4.50	1,91,275
May 2019BSE close	5.60	0.0%	5.60	6.95	5.00	1,13,750
Apr 2019BSE close	5.60	−23.3%	7.00	7.79	5.58	2,35,261
Mar 2019BSE close	7.30	−8.8%	7.85	8.35	6.52	1,47,440
Feb 2019BSE close	8.00	−2.4%	8.10	8.70	6.56	1,53,143
Jan 2019BSE close	8.20	−9.7%	8.60	9.25	7.53	1,55,951
Dec 2018BSE close	9.08	+1.1%	9.35	9.45	7.02	1,57,378
Nov 2018BSE close	8.98	+8.2%	8.30	9.71	7.89	1,08,425
Oct 2018BSE close	8.30	+1.7%	8.15	8.80	6.76	89,782
Sep 2018BSE close	8.16	−10.0%	8.70	9.50	8.15	2,37,460
Aug 2018BSE close	9.07	+0.2%	9.30	10.45	8.76	2,61,317
Jul 2018BSE close	9.05	−7.9%	9.83	10.45	8.02	1,85,513
Jun 2018BSE close	9.83	−1.7%	10.05	12.40	8.51	2,38,542
May 2018BSE close	10.00	−18.5%	12.50	12.50	9.62	2,48,230
Apr 2018BSE close	12.27	+7.3%	11.05	13.45	11.05	2,82,148
Mar 2018BSE close	11.44	−12.7%	13.00	13.89	10.35	8,06,422
Feb 2018BSE close	13.11	−11.4%	15.00	15.75	12.80	7,35,466
Jan 2018BSE close	14.80	−33.3%	23.30	24.45	14.10	15,47,279
Dec 2017BSE close	22.20	+47.6%	15.05	22.20	13.50	14,29,377
Nov 2017BSE close	15.04	+33.9%	11.01	16.88	9.50	16,19,191
Oct 2017BSE close	11.23	+11.1%	10.20	12.45	9.50	3,37,364
Sep 2017BSE close	10.11	−9.3%	11.25	13.00	9.90	4,56,177
Aug 2017BSE close	11.15	−9.1%	12.50	12.80	10.60	2,90,130
Jul 2017BSE close	12.27	+3.1%	11.98	13.37	11.25	3,13,603
Jun 2017BSE close	11.90	−4.0%	12.78	13.75	11.75	3,35,579
May 2017BSE close	12.40	−15.1%	14.85	15.60	12.25	5,79,825
Apr 2017BSE close	14.60	−4.6%	15.55	16.00	14.10	5,07,263
Mar 2017BSE close	15.30	−5.0%	16.20	16.90	13.50	4,58,142
Feb 2017BSE close	16.10	−10.6%	17.50	19.65	16.00	7,73,718
Jan 2017BSE close	18.00	+1.1%	18.00	20.50	17.00	9,14,499
Dec 2016BSE close	17.80	+18.4%	15.05	20.15	15.00	13,84,391
Nov 2016BSE close	15.04	+2.8%	14.63	19.33	13.00	14,72,772
Oct 2016BSE close	14.63	+22.4%	11.95	16.00	11.95	9,47,766
Sep 2016BSE close	11.95	+10.4%	11.14	13.50	10.50	5,36,484
Aug 2016BSE close	10.82	−13.2%	12.50	12.80	10.51	3,50,838
Jul 2016BSE close	12.46	−0.2%	12.90	14.00	12.10	5,51,118
Jun 2016BSE close	12.49	+2.3%	11.81	12.83	10.25	6,49,565
May 2016BSE close	12.21	−7.4%	13.00	14.80	11.85	5,21,992
Apr 2016BSE close	13.18	−1.6%	13.75	16.00	12.54	5,19,809
Mar 2016BSE close	13.39	+3.0%	12.95	15.04	11.75	9,02,707
Feb 2016BSE close	13.00	−42.6%	23.20	23.85	12.95	14,99,805
Jan 2016BSE close	22.65	−10.7%	27.85	30.45	17.75	39,05,512
Dec 2015BSE close	25.35	+82.6%	13.93	25.35	13.35	54,11,665
Nov 2015BSE close	13.88	−6.2%	14.69	16.64	11.05	2,44,507
Oct 2015BSE close	14.80	+10.3%	13.40	16.03	12.75	4,00,871
Sep 2015BSE close	13.42	+11.6%	12.19	14.69	10.33	2,77,376
Aug 2015BSE close	12.03	−17.7%	15.30	16.43	11.77	6,18,647
Jul 2015BSE close	14.61	+75.0%	8.90	15.30	8.65	11,15,892
Jun 2015BSE close	8.35	+5.6%	8.00	10.06	6.90	1,90,497
May 2015BSE close	7.91	−21.8%	9.71	10.49	7.11	1,69,194
Apr 2015BSE close	10.12	−0.1%	10.11	12.65	9.38	2,86,955
Mar 2015BSE close	10.13	−20.0%	12.31	13.70	9.22	3,97,324
Feb 2015BSE close	12.67	+9.3%	11.50	14.60	11.25	6,13,191
Jan 2015BSE close	11.59	−18.4%	14.33	17.50	10.70	7,52,726
Dec 2014BSE close	14.20	−8.0%	15.30	16.75	12.40	5,12,207
Nov 2014BSE close	15.43	+22.4%	12.50	19.00	12.50	15,74,812
Oct 2014BSE close	12.61	+11.3%	11.00	13.50	10.12	4,40,408
Sep 2014BSE close	11.33	+2.4%	12.55	12.55	8.33	10,60,813
Aug 2014BSE close	11.06	+13.0%	10.30	12.94	8.01	3,55,309
Jul 2014BSE close	9.79	+15.2%	8.60	12.55	8.60	5,55,763
Jun 2014BSE close	8.50	+1.2%	7.98	9.26	7.77	2,50,118
May 2014BSE close	8.40	+17.8%	7.13	9.01	6.38	2,63,821
Apr 2014BSE close	7.13	+10.0%	6.80	7.79	6.28	8,17,394
Mar 2014BSE close	6.48	+57.3%	4.15	6.48	3.51	1,97,858
Feb 2014BSE close	4.12	−8.2%	4.71	5.00	3.69	57,900
Jan 2014BSE close	4.49	−5.3%	4.96	5.47	4.49	59,259
Dec 2013BSE close	4.74	+13.4%	4.01	4.74	3.92	64,544
Nov 2013BSE close	4.18	−31.0%	5.76	5.76	3.96	41,062
Oct 2013BSE close	6.06	+18.8%	4.85	7.29	4.53	81,822
Sep 2013BSE close	5.10	+31.8%	3.72	5.62	3.66	57,511
Aug 2013BSE close	3.87	−12.6%	4.21	4.65	3.38	1,07,379
Jul 2013BSE close	4.43	−16.1%	5.07	5.80	4.04	99,569
Jun 2013BSE close	5.28	+10.0%	4.60	6.71	4.57	1,13,356
May 2013BSE close	4.80	−6.3%	4.87	5.60	4.23	74,488
Apr 2013BSE close	5.12	−14.8%	5.72	7.21	5.06	82,577
Mar 2013BSE close	6.01	+2.4%	6.06	6.82	4.72	2,39,999
Feb 2013BSE close	5.87	−23.7%	7.35	7.95	5.67	1,85,540
Jan 2013BSE close	7.69	−6.7%	7.83	8.37	6.60	3,20,792
Dec 2012BSE close	8.24	+27.8%	6.60	9.34	6.17	6,10,463
Nov 2012BSE close	6.45	−5.1%	7.25	7.70	6.21	1,44,660
Oct 2012BSE close	6.80	−8.7%	7.28	8.60	6.61	1,24,270
Sep 2012BSE close	7.45	+9.2%	6.10	8.17	6.10	2,70,563
Aug 2012BSE close	6.82	−6.2%	8.21	8.50	6.55	88,209
Jul 2012BSE close	7.27	−6.1%	7.36	9.70	7.14	85,682
Jun 2012BSE close	7.74	+1.2%	7.48	9.04	7.00	1,42,531
May 2012BSE close	7.65	−5.0%	8.55	8.55	7.00	1,36,138
Apr 2012BSE close	8.05	+4.4%	7.95	9.00	7.60	1,21,101
Mar 2012BSE close	7.71	−9.7%	8.50	9.90	7.50	1,98,529
Feb 2012BSE close	8.54	−0.2%	8.57	9.89	8.25	2,06,790
Jan 2012BSE close	8.56	−2.6%	8.02	9.90	7.80	1,38,718
Dec 2011BSE close	8.79	−4.1%	10.49	10.49	7.21	79,489
Nov 2011BSE close	9.17	−7.4%	10.98	10.98	8.25	1,69,140
Oct 2011BSE close	9.90	−7.8%	10.31	12.00	9.50	1,31,043
Sep 2011BSE close	10.74	−1.8%	10.70	12.37	9.50	9,51,058
Aug 2011BSE close	10.94	−13.9%	13.49	13.50	10.12	6,46,071
Jul 2011BSE close	12.71	−1.1%	12.01	14.00	11.99	3,34,297
Jun 2011BSE close	12.85	+4.7%	12.10	15.70	11.02	12,48,209
May 2011BSE close	12.27	+6.1%	12.30	13.11	8.75	5,28,397
Apr 2011BSE close	11.56	+10.7%	10.70	13.40	10.24	7,25,717
Mar 2011BSE close	10.44	+6.0%	11.50	11.94	9.46	5,37,654
Feb 2011BSE close	9.85	−24.7%	13.80	13.80	9.00	4,67,817
Jan 2011BSE close	13.08	−8.2%	13.35	15.90	11.15	5,11,813
Dec 2010BSE close	14.25	+1.8%	14.05	16.50	12.00	6,54,006
Nov 2010BSE close	14.00	−17.6%	17.05	18.85	13.50	15,91,048
Oct 2010BSE close	17.00	−5.6%	15.00	19.80	15.00	12,17,479
Sep 2010BSE close	18.00	+2.3%	17.90	19.15	16.85	36,05,747
Aug 2010BSE close	17.60	+7.3%	16.05	21.95	15.75	1,84,89,009
Jul 2010BSE close	16.40	+4.2%	16.05	19.00	15.15	14,99,270
Jun 2010BSE close	15.74	+8.9%	15.45	18.80	13.50	11,00,602
May 2010BSE close	14.45	−22.4%	19.00	19.30	13.60	9,17,785
Apr 2010BSE close	18.62	+32.5%	16.70	20.50	14.20	14,71,681
Mar 2010BSE close	14.05	−8.5%	16.90	18.70	13.50	4,83,293
Feb 2010BSE close	15.35	−4.7%	16.50	18.30	14.85	4,98,337
Jan 2010BSE close	16.10	−7.2%	19.00	21.00	15.00	17,84,958
Dec 2009BSE close	17.35	+7.4%	17.80	19.20	15.95	9,20,139
Nov 2009BSE close	16.15	+9.5%	17.30	20.20	14.05	9,25,465
Oct 2009BSE close	14.75	−13.0%	17.80	20.80	14.50	7,93,840
Sep 2009BSE close	16.95	−8.9%	20.00	20.00	14.95	10,91,897
Aug 2009BSE close	18.61	+28.0%	14.99	19.49	12.66	20,49,778
Jul 2009BSE close	14.54	+16.8%	13.00	15.80	9.80	5,75,454
Jun 2009BSE close	12.45	−17.3%	14.40	17.05	11.10	10,03,690
May 2009BSE close	15.06	+53.7%	10.90	15.88	9.00	5,94,919
Apr 2009BSE close	9.80	+9.0%	9.44	12.60	9.00	2,20,950
Mar 2009BSE close	8.99	+2.7%	8.50	9.80	8.01	1,94,536
Feb 2009BSE close	8.75	−7.3%	9.44	9.55	8.36	1,41,268
Jan 2009BSE close	9.44	−1.4%	9.80	12.50	8.53	2,69,567
Dec 2008BSE close	9.57	+6.3%	10.60	11.80	8.52	2,20,496
Nov 2008BSE close	9.00	−5.7%	9.60	11.50	7.65	2,20,901
Oct 2008BSE close	9.54	−33.8%	15.00	15.00	8.05	4,47,837
Sep 2008BSE close	14.40	−27.8%	20.70	22.05	13.60	4,16,271
Aug 2008BSE close	19.95	+0.5%	19.25	27.40	19.25	12,16,416
Jul 2008BSE close	19.85	+31.0%	15.80	20.95	13.15	6,97,985
Jun 2008BSE close	15.15	−17.7%	18.50	19.75	15.00	5,23,798
May 2008BSE close	18.40	−16.7%	22.05	22.35	18.05	6,51,839
Apr 2008BSE close	22.10	+15.7%	19.00	23.25	19.00	8,95,890
Mar 2008BSE close	19.10	−25.4%	24.75	26.85	16.25	10,72,794
Feb 2008BSE close	25.60	−14.5%	31.40	33.50	23.20	8,53,661
Jan 2008BSE close	29.95	−24.1%	41.40	52.70	28.50	25,61,910
Dec 2007BSE close	39.45	+49.4%	27.05	40.70	26.80	37,60,445
Nov 2007BSE close	26.40	+14.0%	22.45	27.80	22.00	13,75,800
Oct 2007BSE close	23.15	−11.3%	26.20	26.50	21.30	14,48,706
Sep 2007BSE close	26.10	+2.4%	26.00	28.70	24.90	16,01,837
Aug 2007BSE close	25.50	+3.0%	24.00	30.35	22.10	52,31,792
Jul 2007BSE close	24.75	+4.9%	24.50	30.40	23.00	38,26,833
Jun 2007BSE close	23.60	−10.9%	27.00	28.30	23.10	11,95,965
May 2007BSE close	26.50	−5.2%	28.80	28.80	24.45	13,17,853
Apr 2007BSE close	27.95	+3.7%	26.25	32.30	25.50	25,55,068
Mar 2007BSE close	26.95	−10.8%	29.30	30.60	22.60	15,46,903
Feb 2007BSE close	30.20	+6.3%	29.00	34.50	27.55	22,31,361
Jan 2007BSE close	28.40	–	19.45	37.50	18.90	1,24,73,722

₹ 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
26 Oct 2026	101.74	101.74	101.74	101.74	101.74	10,930	–
19 Oct 2026	107.09	107.09	107.09	107.09	107.09	11,676	–
12 Oct 2026	112.72	112.72	112.72	112.72	112.72	15,268	–
5 Oct 2026	118.65	118.65	118.65	118.65	118.65	13,971	–
28 Sep 2026	124.89	124.89	124.89	124.89	124.89	18,516	–
21 Sep 2026	131.46	131.46	131.46	131.46	131.46	23,177	–
15 Sep 2026	138.37	138.37	138.37	138.37	138.37	17,259	–
9 Sep 2026	147.33	148.45	145.00	145.65	145.95	22,324	65.7%
8 Sep 2026	147.64	149.50	145.21	146.60	147.09	25,492	63.1%
7 Sep 2026	148.61	151.70	146.30	147.64	148.14	47,712	61.5%
4 Sep 2026	150.50	150.50	148.00	149.38	149.22	17,175	56.4%
3 Sep 2026	148.68	152.50	147.00	148.61	149.00	30,031	56.6%
2 Sep 2026	151.00	151.00	145.00	148.68	148.33	25,327	52.3%
1 Sep 2026	147.00	152.95	143.12	149.76	147.96	57,795	46.2%
31 Aug 2026	152.00	152.00	146.01	147.19	148.08	39,129	63.4%
28 Aug 2026	155.39	156.60	150.00	150.77	152.60	44,406	65.7%
27 Aug 2026	143.62	157.00	143.62	152.01	152.27	2,04,147	46.9%
26 Aug 2026	143.88	144.95	142.01	143.61	143.62	19,040	58.9%
25 Aug 2026	147.00	147.70	140.10	141.94	142.93	56,641	74.6%
24 Aug 2026	147.71	148.00	146.00	146.86	147.15	29,836	59.9%
21 Aug 2026	150.23	150.23	145.10	147.71	147.51	40,372	60.5%
20 Aug 2026	147.13	153.80	147.00	150.22	150.25	39,568	53.3%

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
27 Aug 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.