SpiceJet share price history

BSE: 500285Transport ServicesSmall Cap

SpiceJet Limited · Formerly Modi Luft · Face value ₹10 · Listed Feb 1994

₹7.74₹0.19 (2.40%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹7.93.

29 Oct: open ₹7.98, high ₹7.98, low ₹7.64

52-week range of traded prices to 29 Oct 2026

₹7.47Low, 26 Oct 2026₹38.99High, 29 Oct 2025

Market cap: ₹1,181 Cr1,092nd largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, BSE: 30,54,793

SpiceJet share price by year, month and day

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

SpiceJet's share price is on record from 2 Jan 2007, when it closed at ₹54.25, to 29 Oct 2026. Its highest close was ₹154.00 on 19 Dec 2017 and its lowest ₹7.71 on 26 Oct 2026. 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	7.74	−74.0%	30.17	7.71	29.74	30.40	7.47	2,50,57,82,323
2025BSE close	29.74	−46.3%	56.42	28.55	55.63	57.10	28.13	2,27,51,16,704
2024BSE close	55.40	−7.7%	77.79	49.97	60.67	79.90	46.00	2,04,98,53,451
2023BSE close	60.05	+55.0%	66.08	24.16	38.95	69.20	22.65	1,09,49,21,536
2022	38.75	−43.1%	67.85	35.50	66.00	68.25	34.75	73,96,33,009
2021	68.15	−28.2%	95.25	60.05	94.95	97.20	59.40	1,27,55,69,429
2020	94.95	−15.7%	116.40	32.25	113.50	118.90	30.65	1,29,33,99,471
2019BSE close	112.65	+26.3%	152.05	73.75	91.00	156.90	72.50	49,98,08,248
2018BSE close	89.20	−38.9%	148.35	62.45	146.00	154.00	60.60	44,47,46,559
2017BSE close	145.95	+155.2%	154.00	58.35	56.80	156.25	55.55	98,41,10,845
2016BSE close	57.20	−24.0%	90.25	56.20	75.85	95.30	54.50	1,93,54,61,203
2015BSE close	75.25	+337.5%	75.25	16.20	17.50	75.65	15.75	1,75,09,43,991
2014BSE close	17.20	−2.0%	21.25	11.25	17.55	22.20	11.10	1,34,18,00,066
2013BSE close	17.55	−60.1%	47.45	15.70	44.60	48.85	15.50	84,68,33,897
2012BSE close	44.00	+161.1%	49.30	16.20	17.05	50.90	15.95	1,37,31,92,822
2011BSE close	16.85	−79.2%	81.90	15.80	81.65	82.95	15.35	88,26,98,720
2010BSE close	80.90	+42.6%	92.30	51.10	58.40	97.45	49.70	87,56,26,147
2009BSE close	56.75	+256.9%	56.75	12.26	16.05	59.40	11.90	73,57,31,855
2008BSE close	15.90	−81.7%	96.10	10.45	88.60	104.80	9.00	38,60,54,319
2007BSE close	86.95	–	86.95	40.10	55.40	91.65	36.00	22,47,46,489

₹ 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 farBSE close	7.74	−20.1%	9.70	9.70	7.47	6,93,67,446
Sep 2026BSE close	9.69	−6.1%	10.35	10.38	8.00	17,98,82,374
Aug 2026BSE close	10.32	−8.7%	11.47	12.90	10.21	10,89,92,819
Jul 2026BSE close	11.30	−8.4%	12.36	12.55	10.60	12,75,69,161
Jun 2026BSE close	12.33	−3.3%	12.31	13.38	11.25	14,21,66,515
May 2026BSE close	12.75	−4.6%	13.35	13.99	12.00	14,16,89,288
Apr 2026BSE close	13.36	+37.2%	10.01	15.40	9.53	32,60,33,762
Mar 2026BSE close	9.74	−39.4%	15.31	15.60	9.74	50,55,35,899
Feb 2026BSE close	16.08	−29.3%	23.10	24.24	12.88	75,96,71,535
Jan 2026BSE close	22.74	−23.5%	29.74	30.40	21.90	14,48,73,524
Dec 2025BSE close	29.74	−10.6%	33.60	36.00	29.04	26,65,38,196
Nov 2025BSE close	33.27	−11.7%	37.00	37.95	31.16	14,16,43,586
Oct 2025BSE close	37.67	+29.4%	29.18	40.59	28.13	32,03,17,590
Sep 2025BSE close	29.12	−21.1%	36.89	37.20	28.67	20,59,48,948
Aug 2025BSE close	36.89	+0.9%	36.65	37.41	31.25	12,72,60,855
Jul 2025BSE close	36.55	−7.8%	40.00	40.89	36.30	17,76,97,332
Jun 2025BSE close	39.65	−11.8%	44.98	46.90	38.83	22,12,35,597
May 2025BSE close	44.97	−6.4%	48.51	50.45	41.60	15,74,29,631
Apr 2025BSE close	48.05	+8.4%	44.20	56.80	40.15	15,44,43,049
Mar 2025BSE close	44.34	−3.4%	46.48	50.96	42.80	23,44,57,717
Feb 2025BSE close	45.91	−6.0%	48.86	52.40	39.91	13,87,50,051
Jan 2025BSE close	48.86	−11.8%	55.63	57.10	43.61	12,93,94,152
Dec 2024BSE close	55.40	−10.5%	62.00	62.70	54.20	15,16,65,682
Nov 2024BSE close	61.93	+0.9%	61.90	64.00	52.80	15,85,04,268
Oct 2024BSE close	61.37	−3.7%	65.50	69.25	52.25	45,00,15,819
Sep 2024BSE close	63.70	+1.8%	62.05	79.90	56.35	54,84,58,777
Aug 2024BSE close	62.56	+11.0%	56.51	68.50	51.00	12,51,81,648
Jul 2024BSE close	56.37	+8.5%	51.90	60.84	46.00	7,48,31,039
Jun 2024BSE close	51.96	−8.2%	58.00	58.90	46.05	3,31,56,502
May 2024BSE close	56.60	−6.7%	60.88	64.00	54.71	5,05,44,524
Apr 2024BSE close	60.69	+1.1%	60.31	71.45	60.31	7,25,30,417
Mar 2024BSE close	60.01	−6.5%	64.00	65.50	48.50	7,53,73,605
Feb 2024BSE close	64.17	−1.3%	65.25	77.50	62.01	16,76,16,735
Jan 2024BSE close	65.00	+8.2%	60.67	67.35	58.05	14,19,74,435
Dec 2023BSE close	60.05	+35.6%	45.50	69.20	43.40	37,30,32,443
Nov 2023BSE close	44.29	+23.0%	36.20	48.38	35.81	11,60,77,595
Oct 2023BSE close	36.00	0.0%	36.00	43.82	34.00	8,68,07,108
Sep 2023BSE close	36.00	+16.1%	31.19	42.95	30.95	10,29,73,251
Aug 2023BSE close	31.00	+6.0%	29.25	35.20	29.11	5,70,04,585
Jul 2023BSE close	29.25	+7.3%	27.54	33.50	26.50	4,57,38,524
Jun 2023BSE close	27.25	+5.5%	26.00	29.50	25.65	3,31,38,057
May 2023BSE close	25.83	−18.5%	31.75	33.25	22.65	5,32,93,905
Apr 2023	31.70	+4.8%	30.90	33.40	26.25	3,01,42,938
Mar 2023	30.25	−18.9%	37.25	37.75	29.80	4,85,25,976
Feb 2023	37.30	+4.9%	35.80	42.25	32.00	11,69,02,485
Jan 2023	35.55	−8.3%	38.95	39.15	34.30	3,12,84,669
Dec 2022	38.75	+1.3%	38.85	43.30	34.90	6,77,86,947
Nov 2022	38.25	−4.1%	40.00	40.50	37.25	3,30,85,640
Oct 2022	39.90	+2.0%	39.50	42.70	37.70	2,97,24,099
Sep 2022	39.10	−15.6%	40.40	47.00	36.25	6,33,33,826
Aug 2022	46.35	+20.9%	38.55	52.30	38.50	14,28,49,796
Jul 2022	38.35	+0.5%	37.90	40.45	34.75	4,19,77,918
Jun 2022	38.15	−19.6%	48.50	49.00	37.15	4,27,98,668
May 2022	47.45	−13.6%	54.55	54.90	46.25	4,17,78,977
Apr 2022	54.95	+1.0%	54.50	62.30	54.50	4,36,52,032
Mar 2022	54.40	−9.7%	59.80	61.95	53.25	7,49,69,413
Feb 2022	60.25	−1.0%	61.80	66.20	55.45	7,87,82,452
Jan 2022	60.85	−10.7%	66.00	68.25	57.70	7,88,93,241
Dec 2021	68.15	−2.8%	70.95	72.40	61.80	10,37,24,918
Nov 2021	70.10	−1.0%	71.00	87.30	69.05	23,00,81,077
Oct 2021	70.80	−5.8%	74.20	79.45	61.10	6,44,77,746
Sep 2021	75.15	+5.4%	71.35	82.65	69.00	14,73,15,503
Aug 2021	71.30	−5.0%	75.10	76.45	60.00	8,47,14,714
Jul 2021	75.05	−7.3%	81.00	82.60	73.45	9,13,97,816
Jun 2021	81.00	+1.8%	79.60	83.70	65.00	12,94,89,247
May 2021	79.60	+26.8%	62.80	83.90	60.70	11,20,31,285
Apr 2021	62.80	−9.4%	70.20	72.60	59.40	6,16,25,027
Mar 2021	69.30	−16.2%	83.70	90.60	68.00	10,23,24,034
Feb 2021	82.65	−0.2%	83.30	93.80	82.50	7,89,55,882
Jan 2021	82.80	−12.8%	94.95	97.20	81.00	6,94,32,180
Dec 2020	94.95	+32.8%	71.65	108.00	70.15	31,87,82,961
Nov 2020	71.50	+44.2%	50.20	79.70	48.70	25,21,77,244
Oct 2020	49.60	+2.8%	48.90	53.80	47.50	5,91,55,859
Sep 2020	48.25	−6.2%	51.60	56.55	45.95	6,87,48,051
Aug 2020	51.45	+9.8%	46.85	54.65	45.35	11,88,80,746
Jul 2020	46.85	−6.8%	50.20	53.40	46.00	6,57,23,003
Jun 2020	50.25	+14.5%	45.00	61.00	43.65	9,75,41,739
May 2020	43.90	−2.0%	42.60	46.45	38.60	7,24,24,774
Apr 2020	44.80	+21.9%	38.50	49.05	37.50	4,46,07,212
Mar 2020	36.75	−55.9%	85.45	86.30	30.65	10,15,48,215
Feb 2020	83.35	−13.6%	96.20	97.50	81.60	4,96,24,544
Jan 2020	96.50	−14.3%	113.50	118.90	96.00	4,41,85,123
Dec 2019	112.65	+6.9%	105.75	119.10	92.25	3,95,86,849
Nov 2019	105.40	−8.5%	117.80	121.50	103.80	2,52,74,556
Oct 2019	115.20	−7.9%	125.90	127.90	101.60	2,43,24,426
Sep 2019	125.10	−5.8%	130.90	135.85	121.10	2,73,15,548
Aug 2019BSE close	132.85	−6.2%	141.00	152.85	122.70	3,30,22,981
Jul 2019BSE close	141.60	+13.3%	127.00	149.00	116.10	5,24,97,037
Jun 2019BSE close	124.95	−14.4%	150.00	156.90	121.45	3,21,62,618
May 2019BSE close	145.95	+12.0%	128.60	153.00	114.70	6,62,57,022
Apr 2019BSE close	130.35	+33.4%	98.80	152.60	93.00	11,54,82,074
Mar 2019BSE close	97.75	+22.4%	80.15	104.70	72.50	5,34,50,164
Feb 2019BSE close	79.85	−0.9%	81.35	84.00	73.15	1,34,19,591
Jan 2019BSE close	80.55	−9.7%	91.00	91.50	78.20	1,70,15,382
Dec 2018BSE close	89.20	+9.4%	84.00	89.90	72.00	2,25,48,064
Nov 2018BSE close	81.50	+12.2%	73.10	87.55	72.80	2,76,13,693
Oct 2018BSE close	72.65	+6.6%	67.00	74.85	60.60	4,29,56,686
Sep 2018BSE close	68.15	−13.8%	79.80	81.45	66.70	2,92,49,983
Aug 2018BSE close	79.05	−20.0%	98.85	100.85	76.05	5,42,08,135
Jul 2018BSE close	98.85	−9.4%	110.00	117.60	98.30	2,74,19,714
Jun 2018BSE close	109.10	−8.5%	118.00	121.90	105.10	3,09,02,615
May 2018BSE close	119.25	−8.1%	129.45	133.70	92.00	6,45,85,682
Apr 2018BSE close	129.70	+3.6%	125.40	142.00	125.10	2,49,33,272
Mar 2018BSE close	125.15	−9.3%	139.00	142.00	121.00	2,78,65,317
Feb 2018BSE close	138.05	+11.1%	124.25	154.00	121.10	5,01,56,093
Jan 2018BSE close	124.25	−14.9%	146.00	150.80	114.70	4,23,07,305
Dec 2017BSE close	145.95	+2.1%	143.00	156.25	135.10	3,24,48,265
Nov 2017BSE close	143.00	−0.6%	147.00	154.70	138.55	4,50,14,982
Oct 2017BSE close	143.85	+12.3%	129.00	153.00	129.00	2,99,45,912
Sep 2017BSE close	128.05	−2.1%	130.50	150.10	126.00	5,74,39,030
Aug 2017BSE close	130.85	+10.9%	119.85	135.40	112.50	6,02,35,390
Jul 2017BSE close	118.00	−10.7%	131.00	132.90	110.70	7,71,76,703
Jun 2017BSE close	132.15	+25.1%	106.40	136.30	99.50	9,65,31,187
May 2017BSE close	105.65	−1.6%	108.90	126.25	95.05	10,50,35,422
Apr 2017BSE close	107.35	+5.6%	103.05	109.80	90.30	10,85,13,127
Mar 2017BSE close	101.70	+35.1%	75.50	104.30	71.30	20,30,75,032
Feb 2017BSE close	75.25	+16.0%	65.00	77.00	59.40	9,96,11,323
Jan 2017BSE close	64.85	+13.4%	56.80	67.90	55.55	6,90,84,472
Dec 2016BSE close	57.20	−11.1%	64.00	64.25	55.50	4,51,85,343
Nov 2016BSE close	64.35	−12.7%	74.60	76.30	54.50	10,19,82,538
Oct 2016BSE close	73.70	+26.0%	58.90	74.30	57.10	11,66,56,741
Sep 2016BSE close	58.50	−0.8%	59.90	69.80	55.50	11,97,10,761
Aug 2016BSE close	58.95	−13.3%	68.25	68.30	57.00	6,48,61,092
Jul 2016BSE close	68.00	+4.8%	65.00	69.60	61.85	9,08,06,391
Jun 2016BSE close	64.90	−4.9%	68.50	71.70	59.40	17,44,95,203
May 2016BSE close	68.25	−7.8%	72.90	85.60	65.90	20,29,40,604
Apr 2016BSE close	74.00	+15.7%	62.70	79.35	62.70	13,70,93,629
Mar 2016BSE close	63.95	+3.0%	59.90	68.25	55.15	15,29,06,249
Feb 2016BSE close	62.10	−28.9%	92.65	94.20	60.15	27,24,07,659
Jan 2016BSE close	87.30	+16.0%	75.85	95.30	62.50	45,64,14,993
Dec 2015BSE close	75.25	+11.2%	68.45	75.65	62.30	28,80,18,648
Nov 2015BSE close	67.70	+44.8%	47.60	72.50	43.05	37,38,64,615
Oct 2015BSE close	46.75	+72.5%	27.25	50.80	26.95	27,14,17,624
Sep 2015BSE close	27.10	+9.3%	25.15	27.40	21.00	6,63,92,400
Aug 2015BSE close	24.80	−9.0%	28.05	28.75	21.60	9,96,57,579
Jul 2015BSE close	27.25	+48.5%	18.80	28.35	18.50	13,28,44,297
Jun 2015BSE close	18.35	−8.9%	20.00	20.00	17.00	3,22,18,149
May 2015BSE close	20.15	+9.5%	18.40	21.30	16.80	3,35,16,159
Apr 2015BSE close	18.40	−15.2%	21.80	22.80	16.70	4,37,58,979
Mar 2015BSE close	21.70	−5.9%	22.40	24.35	19.80	9,26,88,131
Feb 2015BSE close	23.05	+3.8%	22.85	25.70	19.25	12,97,69,964
Jan 2015BSE close	22.20	+29.1%	17.50	24.10	15.75	18,67,97,446
Dec 2014BSE close	17.20	−5.7%	19.30	21.65	11.25	46,08,29,006
Nov 2014BSE close	18.24	+30.9%	14.65	18.49	13.50	13,14,38,796
Oct 2014BSE close	13.93	+13.1%	12.90	16.16	12.40	4,62,59,179
Sep 2014BSE close	12.32	−3.8%	12.80	14.69	12.00	4,94,91,671
Aug 2014BSE close	12.80	−7.2%	13.90	15.60	11.10	6,88,40,377
Jul 2014BSE close	13.80	−27.7%	19.10	20.80	13.50	10,48,19,897
Jun 2014BSE close	19.10	+4.9%	18.35	21.80	17.20	11,76,50,801
May 2014BSE close	18.20	+20.7%	15.50	22.20	14.00	12,69,13,811
Apr 2014BSE close	15.08	+6.6%	14.29	19.05	14.16	7,07,43,913
Mar 2014BSE close	14.15	+8.0%	13.09	15.20	12.50	4,67,35,150
Feb 2014BSE close	13.10	−18.4%	16.15	16.75	12.90	4,03,47,897
Jan 2014BSE close	16.05	−8.5%	17.55	20.90	15.80	7,77,29,568
Dec 2013BSE close	17.55	−1.1%	17.65	17.90	15.60	4,77,40,745
Nov 2013BSE close	17.75	−12.1%	20.50	21.15	15.50	8,62,81,389
Oct 2013BSE close	20.20	+10.1%	18.50	22.15	18.40	7,82,93,039
Sep 2013BSE close	18.35	−1.6%	19.15	23.05	18.15	7,81,63,585
Aug 2013BSE close	18.65	−31.7%	27.95	28.40	18.05	5,68,52,936
Jul 2013BSE close	27.30	+1.1%	27.15	30.35	24.15	5,95,21,796
Jun 2013BSE close	27.00	−18.9%	33.75	34.95	25.50	4,40,16,946
May 2013BSE close	33.30	−9.5%	37.15	43.75	33.05	8,38,78,375
Apr 2013BSE close	36.80	+38.1%	27.05	39.75	26.80	8,86,18,571
Mar 2013BSE close	26.65	−24.8%	35.95	36.45	25.90	5,19,40,600
Feb 2013BSE close	35.45	−25.1%	48.30	48.85	34.25	6,55,09,843
Jan 2013BSE close	47.30	+7.5%	44.60	48.25	41.55	10,60,16,072
Dec 2012BSE close	44.00	+6.8%	41.65	50.90	41.40	13,59,94,656
Nov 2012BSE close	41.20	+22.6%	33.90	46.85	33.45	15,30,65,243
Oct 2012BSE close	33.60	−9.4%	37.35	38.70	31.65	6,17,20,205
Sep 2012BSE close	37.10	+17.2%	30.70	41.30	28.55	14,52,60,618
Aug 2012BSE close	31.65	−1.6%	32.15	37.85	30.30	11,11,65,535
Jul 2012BSE close	32.15	−3.9%	33.80	36.15	24.50	10,16,94,347
Jun 2012BSE close	33.45	+18.8%	28.35	34.25	27.35	9,19,16,814
May 2012BSE close	28.15	−5.4%	30.10	33.40	26.25	9,23,24,598
Apr 2012BSE close	29.75	+26.3%	23.20	35.60	23.20	16,53,13,283
Mar 2012BSE close	23.55	+11.6%	21.00	25.95	20.35	9,94,93,786
Feb 2012BSE close	21.10	−0.2%	21.70	29.40	21.00	14,61,72,908
Jan 2012BSE close	21.15	+25.5%	17.05	24.60	15.95	6,90,70,829
Dec 2011BSE close	16.85	−23.6%	22.70	22.95	15.35	4,81,10,688
Nov 2011BSE close	22.05	−7.4%	23.80	26.20	20.05	7,17,22,755
Oct 2011BSE close	23.80	+12.0%	21.15	24.40	20.20	4,41,07,859
Sep 2011BSE close	21.25	−7.4%	23.45	27.25	21.10	7,57,13,229
Aug 2011BSE close	22.95	−27.4%	32.00	32.20	19.30	10,25,57,928
Jul 2011BSE close	31.60	−4.0%	33.10	39.65	30.10	7,21,92,368
Jun 2011BSE close	32.90	−19.2%	41.20	42.50	26.90	12,55,43,172
May 2011BSE close	40.70	−0.7%	41.70	45.70	39.00	4,26,33,881
Apr 2011BSE close	41.00	+7.0%	38.10	47.20	38.10	7,12,68,546
Mar 2011BSE close	38.30	+0.8%	38.25	42.70	36.55	8,08,41,402
Feb 2011BSE close	38.00	−37.6%	61.25	61.25	36.15	11,22,63,754
Jan 2011BSE close	60.90	−24.7%	81.65	82.95	57.70	3,57,43,138
Dec 2010BSE close	80.90	−1.5%	83.15	92.70	70.10	5,06,09,075
Nov 2010BSE close	82.15	−3.0%	85.25	97.45	73.15	5,98,90,976
Oct 2010BSE close	84.65	+13.2%	75.20	86.90	73.25	5,57,80,499
Sep 2010BSE close	74.80	+4.5%	72.60	81.00	71.10	5,71,63,041
Aug 2010BSE close	71.60	+14.7%	63.00	79.00	54.00	11,67,94,432
Jul 2010BSE close	62.40	+6.9%	56.45	65.95	53.50	9,31,97,356
Jun 2010BSE close	58.35	+2.5%	58.00	62.25	52.10	8,43,22,561
May 2010BSE close	56.95	−9.5%	62.75	63.85	49.70	4,44,15,072
Apr 2010BSE close	62.90	+7.9%	58.40	64.75	56.05	7,16,59,109
Mar 2010BSE close	58.30	+4.8%	55.60	64.40	54.60	6,39,41,083
Feb 2010BSE close	55.65	+0.1%	55.75	62.40	51.80	10,37,18,826
Jan 2010BSE close	55.60	−2.0%	58.40	63.25	51.25	7,41,34,117
Dec 2009BSE close	56.75	+25.7%	47.45	59.40	47.40	7,68,60,494
Nov 2009BSE close	45.15	+21.9%	36.90	49.20	33.40	7,68,81,388
Oct 2009BSE close	37.05	+3.9%	35.00	42.40	32.40	8,91,93,845
Sep 2009BSE close	35.65	+34.8%	25.60	37.60	23.90	11,40,61,030
Aug 2009BSE close	26.45	+26.3%	21.00	27.95	18.30	5,50,56,414
Jul 2009BSE close	20.95	+8.5%	18.05	22.85	16.10	4,10,04,356
Jun 2009BSE close	19.30	−18.7%	26.10	27.30	18.40	8,38,34,744
May 2009BSE close	23.73	+66.2%	14.60	25.50	13.85	8,03,07,200
Apr 2009BSE close	14.28	+6.0%	13.49	19.80	13.30	5,55,85,724
Mar 2009BSE close	13.47	−2.6%	13.50	14.99	12.10	1,37,14,955
Feb 2009BSE close	13.83	−1.2%	14.15	18.29	13.03	3,41,09,268
Jan 2009BSE close	14.00	−11.9%	16.05	18.70	11.90	1,51,22,437
Dec 2008BSE close	15.90	+30.1%	12.99	17.10	11.50	1,44,08,429
Nov 2008BSE close	12.22	+8.1%	12.25	14.00	11.40	1,00,09,977
Oct 2008BSE close	11.30	−48.6%	22.90	23.50	9.00	1,19,61,827
Sep 2008BSE close	22.00	−19.4%	27.30	30.20	18.10	1,38,78,620
Aug 2008BSE close	27.30	−2.3%	27.50	31.70	25.00	1,96,18,215
Jul 2008BSE close	27.95	+12.2%	25.10	35.90	20.50	5,29,14,739
Jun 2008BSE close	24.90	−23.4%	31.70	38.75	24.75	3,53,39,229
May 2008BSE close	32.50	−25.0%	44.40	46.45	31.65	2,92,08,221
Apr 2008BSE close	43.35	+6.3%	41.50	45.35	37.70	4,03,40,709
Mar 2008BSE close	40.80	−37.3%	62.00	64.95	37.30	2,62,87,553
Feb 2008BSE close	65.05	−10.8%	74.25	76.50	56.00	2,91,21,942
Jan 2008BSE close	72.95	−16.1%	88.60	104.80	44.00	10,29,64,858
Dec 2007BSE close	86.95	+65.5%	53.40	91.65	52.80	10,40,30,250
Nov 2007BSE close	52.55	−4.6%	55.00	61.50	44.95	1,38,13,719
Oct 2007BSE close	55.10	−6.0%	58.90	67.90	51.95	1,10,48,423
Sep 2007BSE close	58.60	+2.3%	58.10	60.90	54.10	1,31,66,455
Aug 2007BSE close	57.30	−3.0%	59.00	60.60	49.75	72,70,621
Jul 2007BSE close	59.05	+7.1%	55.50	63.65	52.55	99,06,821
Jun 2007BSE close	55.15	−9.6%	62.80	64.00	52.30	1,21,95,352
May 2007BSE close	61.00	+37.2%	45.70	64.80	36.00	1,46,82,627
Apr 2007BSE close	44.45	−0.8%	44.00	49.45	41.50	71,90,002
Mar 2007BSE close	44.80	−8.4%	49.30	49.90	40.75	67,77,715
Feb 2007BSE close	48.90	−17.0%	59.75	60.00	42.00	82,07,620
Jan 2007BSE close	58.90	–	55.40	62.80	53.65	1,64,56,884

₹ 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
29 Oct 2026	7.98	7.98	7.64	7.74	7.70	30,54,793
28 Oct 2026	7.99	8.05	7.80	7.93	7.94	11,75,633
27 Oct 2026	7.71	8.09	7.60	8.07	7.94	31,52,321
26 Oct 2026	7.86	7.86	7.47	7.71	7.65	38,23,387
23 Oct 2026	8.10	8.13	7.77	7.86	7.81	42,85,070
22 Oct 2026	7.92	8.30	7.72	8.17	8.01	49,63,266
21 Oct 2026	8.42	8.42	7.70	7.92	7.93	58,08,859
19 Oct 2026	8.57	8.61	8.02	8.20	8.24	62,29,230
16 Oct 2026	8.60	8.67	8.52	8.57	8.59	21,83,475
15 Oct 2026	8.60	8.77	8.56	8.61	8.63	32,07,773
14 Oct 2026	8.64	8.70	8.60	8.64	8.65	22,54,217
13 Oct 2026	8.70	8.80	8.60	8.66	8.66	36,68,348
12 Oct 2026	8.75	8.85	8.70	8.75	8.78	50,85,701
9 Oct 2026	8.91	9.05	8.65	8.73	8.86	56,26,032
8 Oct 2026	9.13	9.13	8.80	8.89	8.94	29,94,885
7 Oct 2026	9.14	9.18	9.06	9.13	9.12	21,78,858
6 Oct 2026	9.20	9.36	9.11	9.17	9.23	28,13,236
5 Oct 2026	9.40	9.50	9.02	9.10	9.24	32,41,444
1 Oct 2026	9.70	9.70	9.11	9.30	9.43	36,20,918
30 Sep 2026	9.79	9.85	9.65	9.69	9.75	38,00,694
29 Sep 2026	9.40	9.80	9.01	9.63	9.46	58,83,433
28 Sep 2026	9.90	9.97	9.29	9.61	9.75	44,28,341

Prices in ₹ per share as traded, not adjusted.