Sri KPR Industries share price history

NSE: SRIKPRINDBSE: 514442Industrial ProductsSmall Cap

Sri KPR Industries Limited · Face value ₹10 · Listed Nov 1994

₹26.00₹0.70 (2.77%)BSE ₹25.17

Share price at the NSE close on 30 Oct 2026. Previous close ₹25.30.

30 Oct: open ₹26.55, high ₹26.55, low ₹25.00

52-week range of BSE trades to 30 Oct 2026

₹17.10Low, 17 Mar 2026₹35.77High, 7 Sep 2026

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

Market cap: ₹52 Cr3,541st largest listed
P/E: 7.84
P/E without one-offs: 8.98
P/B: 0.41
Dividend yield: 3.85%
ROE: 5.3%
ROE without one-offs: 4.7%
ROCE: 3.2%
Debt to equity: 0.01
Volume, NSE: 1,295

Sri KPR Industries share price by year, month and day

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

Sri KPR Industries' share price is on record from 2 Jan 2007, when it closed at ₹7.60, to 30 Oct 2026. Its highest close was ₹46.03 on 27 May 2024 and its lowest ₹5.35 on 20 Jan 2011. 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	26.00	+15.3%	33.82	17.30	22.70	36.80	17.10	19,52,837
2025BSE close	22.55	−30.1%	36.06	21.60	33.05	38.01	20.30	16,83,671
2024BSE close	32.26	+37.2%	46.03	22.92	24.98	48.90	20.10	59,37,387
2023BSE close	23.51	+14.1%	23.51	15.36	21.45	26.30	14.50	23,11,628
2022BSE close	20.60	−8.6%	31.05	17.45	23.50	36.65	16.60	21,79,845
2021BSE close	22.55	+102.8%	27.00	11.03	11.34	28.50	10.38	15,16,089
2020BSE close	11.12	+17.1%	14.80	5.83	9.97	15.09	5.65	2,17,930
2019BSE close	9.50	−46.0%	20.75	9.26	16.95	21.00	9.26	85,709
2018BSE close	17.60	−36.5%	30.40	16.60	28.05	31.85	16.45	3,05,018
2017BSE close	27.70	+13.8%	30.40	20.70	23.75	31.00	19.80	8,08,320
2016BSE close	24.35	−23.1%	38.50	17.20	33.20	39.60	16.70	9,12,308
2015BSE close	31.65	+105.5%	31.65	14.70	15.65	32.65	14.50	5,02,634
2014BSE close	15.40	−3.8%	19.50	11.35	16.80	20.00	11.35	1,03,371
2013BSE close	16.00	+19.9%	17.08	6.18	14.00	17.93	6.18	31,606
2012BSE close	13.35	+35.5%	19.40	8.12	10.24	19.40	8.12	27,087
2011BSE close	9.85	+44.9%	9.85	5.35	6.50	9.90	5.35	1,42,753
2010BSE close	6.80	−23.6%	9.60	6.60	8.55	9.87	6.42	1,60,680
2009BSE close	8.90	−3.8%	11.90	6.00	8.79	11.90	5.71	1,40,824
2008BSE close	9.25	−26.0%	16.67	6.65	13.12	17.50	6.40	2,43,189
2007BSE close	12.50	–	12.50	6.25	7.55	12.50	6.25	4,37,778

₹ 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. 2009 is from its first session, 16 Jan 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	26.00	−1.0%	27.55	27.75	22.19	45,803
Sep 2026	26.25	+24.2%	21.39	36.80	21.13	9,61,691
Aug 2026BSE close	21.13	+0.6%	20.79	22.55	19.40	54,937
Jul 2026BSE close	21.00	−0.3%	20.55	22.22	19.11	46,904
Jun 2026BSE close	21.06	+6.6%	20.20	23.45	19.19	55,248
May 2026BSE close	19.76	−25.3%	27.67	28.50	19.00	2,56,679
Apr 2026BSE close	26.45	+42.2%	18.01	31.88	17.31	2,21,777
Mar 2026BSE close	18.60	−6.2%	19.23	20.70	17.10	1,21,443
Feb 2026BSE close	19.82	−7.2%	20.52	23.50	19.00	83,419
Jan 2026BSE close	21.35	−5.3%	22.70	23.94	19.01	1,04,936
Dec 2025BSE close	22.55	−12.5%	24.65	26.40	21.00	1,54,177
Nov 2025BSE close	25.77	+9.7%	24.00	29.78	22.65	1,09,020
Oct 2025BSE close	23.50	−8.6%	26.76	26.76	21.85	1,20,215
Sep 2025BSE close	25.72	−6.9%	27.62	29.60	24.50	69,502
Aug 2025BSE close	27.63	−17.6%	34.25	34.25	27.00	53,779
Jul 2025BSE close	33.55	+28.6%	26.12	38.01	26.12	3,55,651
Jun 2025BSE close	26.09	−0.2%	27.40	28.39	24.15	72,434
May 2025BSE close	26.14	+10.1%	23.73	29.00	22.05	88,660
Apr 2025BSE close	23.75	+10.0%	22.90	28.94	22.11	1,22,761
Mar 2025BSE close	21.60	−15.3%	27.80	29.48	20.30	1,77,977
Feb 2025BSE close	25.50	−17.3%	30.06	33.45	24.00	1,06,289
Jan 2025BSE close	30.85	−4.4%	33.05	33.90	26.33	2,53,206
Dec 2024BSE close	32.26	−7.2%	35.90	36.59	31.75	2,77,421
Nov 2024BSE close	34.77	−1.2%	35.90	41.89	31.00	6,31,865
Oct 2024BSE close	35.18	+5.4%	34.48	42.50	29.80	4,82,439
Sep 2024BSE close	33.39	−12.9%	37.11	39.50	32.00	2,82,815
Aug 2024BSE close	38.33	+12.1%	36.00	44.30	35.12	7,10,508
Jul 2024BSE close	34.18	−1.7%	35.60	37.00	30.67	4,46,044
Jun 2024BSE close	34.77	−9.5%	40.85	42.27	32.94	3,99,445
May 2024BSE close	38.43	+27.3%	30.20	48.90	30.20	5,30,707
Apr 2024BSE close	30.20	+3.8%	29.01	36.27	27.75	62,137
Mar 2024BSE close	29.10	−13.9%	33.82	34.45	27.50	1,18,773
Feb 2024BSE close	33.78	+16.9%	29.50	39.10	27.30	4,84,990
Jan 2024BSE close	28.90	+22.9%	24.98	36.00	20.10	15,10,243
Dec 2023BSE close	23.51	+10.9%	21.19	26.29	20.00	3,07,238
Nov 2023BSE close	21.19	+12.1%	19.00	26.30	18.10	4,41,680
Oct 2023BSE close	18.91	+3.4%	16.52	21.00	16.16	2,30,498
Sep 2023BSE close	18.29	+8.0%	17.44	20.00	14.60	2,05,509
Aug 2023BSE close	16.94	−0.2%	16.98	17.97	15.65	2,01,592
Jul 2023BSE close	16.98	+10.5%	16.00	20.98	14.99	2,95,884
Jun 2023BSE close	15.36	−16.7%	18.44	18.95	15.05	2,05,693
May 2023BSE close	18.44	−6.2%	19.65	20.50	17.41	57,157
Apr 2023BSE close	19.65	+6.8%	18.80	22.45	16.31	64,249
Mar 2023BSE close	18.40	−0.8%	19.50	20.84	16.20	88,143
Feb 2023BSE close	18.55	−12.3%	20.30	21.00	14.50	1,17,894
Jan 2023BSE close	21.15	+2.7%	21.45	24.50	19.00	96,091
Dec 2022BSE close	20.60	−15.2%	22.60	26.30	18.05	1,65,489
Nov 2022BSE close	24.30	+34.6%	18.00	26.90	17.05	2,92,279
Oct 2022BSE close	18.05	+2.0%	18.25	20.00	17.00	63,354
Sep 2022BSE close	17.70	−4.3%	19.00	20.00	17.00	68,072
Aug 2022BSE close	18.50	−3.4%	20.70	20.70	17.05	64,402
Jul 2022BSE close	19.15	−10.1%	21.95	22.50	16.60	59,993
Jun 2022BSE close	21.30	−3.4%	22.00	23.50	17.35	47,672
May 2022BSE close	22.05	−10.9%	25.00	28.00	20.95	80,689
Apr 2022BSE close	24.75	−4.6%	26.10	28.55	24.15	1,53,340
Mar 2022BSE close	25.95	−5.1%	27.50	29.95	25.00	1,29,709
Feb 2022BSE close	27.35	+1.1%	27.05	28.70	22.10	2,79,956
Jan 2022BSE close	27.05	+20.0%	23.50	36.65	21.05	7,74,890
Dec 2021BSE close	22.55	+24.6%	18.80	24.90	17.10	1,92,886
Nov 2021BSE close	18.10	−4.2%	19.50	21.00	17.05	2,23,639
Oct 2021BSE close	18.90	+8.6%	17.75	20.70	17.10	1,66,627
Sep 2021BSE close	17.40	−16.7%	21.90	23.15	17.10	1,79,210
Aug 2021BSE close	20.90	−22.0%	28.00	28.50	18.10	2,58,935
Jul 2021BSE close	26.80	+61.4%	16.15	27.45	15.45	2,52,391
Jun 2021BSE close	16.60	+0.2%	15.85	22.00	14.75	74,071
May 2021BSE close	16.57	+27.8%	13.00	18.85	11.31	86,198
Apr 2021BSE close	12.97	+14.6%	11.88	13.91	10.38	27,439
Mar 2021BSE close	11.32	−9.4%	13.12	13.33	11.21	22,646
Feb 2021BSE close	12.50	−1.6%	12.50	14.36	11.05	14,868
Jan 2021BSE close	12.70	+14.2%	11.34	12.75	10.83	17,179
Dec 2020BSE close	11.12	−17.2%	13.69	15.09	10.85	32,784
Nov 2020BSE close	13.43	+99.9%	6.90	13.43	6.90	31,481
Oct 2020BSE close	6.72	−19.7%	7.96	8.77	5.65	24,155
Sep 2020BSE close	8.37	−13.9%	9.25	10.20	7.60	5,535
Aug 2020BSE close	9.72	−10.4%	11.34	11.34	9.22	19,849
Jul 2020BSE close	10.85	−24.3%	13.62	14.41	9.15	5,108
Jun 2020BSE close	14.33	+52.1%	8.95	14.47	8.95	47,416
May 2020BSE close	9.42	+4.7%	9.45	9.45	8.56	3,833
Apr 2020BSE close	9.00	−5.3%	9.03	9.48	9.00	642
Mar 2020BSE close	9.50	−17.8%	10.99	10.99	9.00	3,668
Feb 2020BSE close	11.56	+3.0%	11.78	12.82	10.46	22,003
Jan 2020BSE close	11.22	+18.1%	9.97	11.22	9.05	21,456
Dec 2019BSE close	9.50	−17.3%	10.93	11.30	9.26	3,493
Nov 2019BSE close	11.49	−5.7%	12.00	12.74	11.02	6,250
Oct 2019BSE close	12.19	−2.5%	12.50	14.15	12.19	1,548
Sep 2019BSE close	12.50	−22.6%	16.15	16.15	11.70	5,624
Aug 2019BSE close	16.15	+7.3%	14.30	17.35	14.30	2,307
Jul 2019BSE close	15.05	−24.8%	20.00	20.00	14.05	8,833
Jun 2019BSE close	20.00	+18.3%	17.70	20.80	17.70	8,433
May 2019BSE close	16.90	+5.6%	16.00	16.90	14.60	15,020
Apr 2019BSE close	16.00	−6.2%	17.15	17.15	15.70	5,982
Mar 2019BSE close	17.05	+2.4%	16.55	19.00	16.05	5,577
Feb 2019BSE close	16.65	−10.5%	17.70	19.80	16.00	11,863
Jan 2019BSE close	18.60	+5.7%	16.95	21.00	16.95	10,779
Dec 2018BSE close	17.60	−12.9%	19.55	19.55	16.45	3,476
Nov 2018BSE close	20.20	+10.7%	19.15	24.00	19.15	26,987
Oct 2018BSE close	18.25	−12.7%	20.90	20.90	16.60	11,709
Sep 2018BSE close	20.90	−7.9%	22.50	26.25	20.90	6,311
Aug 2018BSE close	22.70	−12.4%	25.80	27.90	20.75	37,461
Jul 2018BSE close	25.90	−3.5%	26.85	28.05	23.85	9,542
Jun 2018BSE close	26.85	+6.1%	25.40	27.85	23.55	24,247
May 2018BSE close	25.30	−3.4%	25.10	28.35	22.80	23,560
Apr 2018BSE close	26.20	−6.4%	28.10	28.30	25.05	33,187
Mar 2018BSE close	28.00	+3.9%	25.75	28.00	23.55	9,559
Feb 2018BSE close	26.95	−10.2%	28.55	30.00	24.95	36,236
Jan 2018BSE close	30.00	+8.3%	28.05	31.85	27.20	82,743
Dec 2017BSE close	27.70	−0.9%	27.90	31.00	25.50	83,032
Nov 2017BSE close	27.95	+5.5%	26.00	29.25	23.90	1,21,525
Oct 2017BSE close	26.50	+9.7%	22.95	27.20	22.95	31,485
Sep 2017BSE close	24.15	−1.2%	23.50	26.75	22.00	40,269
Aug 2017BSE close	24.45	−12.5%	28.95	28.95	23.75	16,420
Jul 2017BSE close	27.95	+0.4%	26.60	29.25	24.50	33,579
Jun 2017BSE close	27.85	+11.2%	25.70	29.40	24.05	76,142
May 2017BSE close	25.05	+3.3%	25.45	27.85	22.35	1,03,763
Apr 2017BSE close	24.25	+7.5%	22.55	27.00	21.50	66,537
Mar 2017BSE close	22.55	+8.4%	19.80	24.15	19.80	1,14,990
Feb 2017BSE close	20.80	−15.1%	24.70	25.00	19.95	52,616
Jan 2017BSE close	24.50	+0.6%	23.75	27.15	23.10	67,962
Dec 2016BSE close	24.35	−6.3%	24.80	27.05	23.00	41,677
Nov 2016BSE close	26.00	−3.3%	28.20	31.05	24.00	1,75,570
Oct 2016BSE close	26.90	+30.0%	21.35	26.90	19.75	1,39,404
Sep 2016BSE close	20.70	−2.1%	21.95	22.50	18.70	59,494
Aug 2016BSE close	21.15	+9.9%	18.30	24.60	17.05	1,03,900
Jul 2016BSE close	19.25	+7.2%	18.80	21.50	18.05	27,606
Jun 2016BSE close	17.95	−10.3%	20.00	22.55	16.70	44,402
May 2016BSE close	20.00	−9.1%	23.00	24.00	20.00	43,076
Apr 2016BSE close	22.00	+10.0%	19.25	23.50	19.00	46,063
Mar 2016BSE close	20.00	+5.0%	20.00	21.55	17.90	51,960
Feb 2016BSE close	19.05	−38.4%	30.55	33.50	18.90	44,233
Jan 2016BSE close	30.95	−2.2%	33.20	39.60	25.55	1,34,923
Dec 2015BSE close	31.65	+26.6%	23.80	31.65	23.00	1,81,860
Nov 2015BSE close	25.00	+17.4%	21.00	26.00	19.35	40,669
Oct 2015BSE close	21.30	+7.6%	20.50	24.50	19.90	37,738
Sep 2015BSE close	19.80	−20.8%	24.40	25.75	19.10	17,698
Aug 2015BSE close	25.00	+5.3%	23.70	32.65	22.60	1,07,030
Jul 2015BSE close	23.75	+46.2%	17.00	23.75	15.45	68,273
Jun 2015BSE close	16.25	−4.4%	16.50	19.75	14.50	14,160
May 2015BSE close	17.00	−12.4%	20.35	20.35	16.15	3,528
Apr 2015BSE close	19.40	+15.8%	17.40	19.50	15.00	4,178
Mar 2015BSE close	16.75	−3.2%	18.00	19.45	16.75	1,425
Feb 2015BSE close	17.30	−2.5%	18.50	18.60	15.90	15,569
Jan 2015BSE close	17.75	+15.3%	15.65	17.75	14.70	10,506
Dec 2014BSE close	15.40	−6.9%	17.35	17.75	15.15	5,757
Nov 2014BSE close	16.55	+10.0%	15.50	20.00	14.25	29,841
Oct 2014BSE close	15.05	+4.7%	13.70	16.05	13.11	9,458
Sep 2014BSE close	14.37	−4.2%	15.75	19.85	14.25	25,253
Aug 2014BSE close	15.00	+2.7%	14.00	16.00	13.32	12,328
Jul 2014BSE close	14.60	−11.5%	16.50	16.50	13.90	6,276
Jun 2014BSE close	16.50	+32.0%	12.00	16.60	11.40	8,982
May 2014BSE close	12.50	−13.5%	14.50	14.50	11.35	1,143
Apr 2014BSE close	14.45	−22.1%	18.55	18.55	14.45	574
Mar 2014BSE close	18.55	+3.1%	18.85	19.50	18.50	540
Feb 2014BSE close	18.00	+26.3%	13.60	18.00	13.60	503
Jan 2014BSE close	14.25	−10.9%	16.80	16.80	12.40	2,716
Dec 2013BSE close	16.00	+25.5%	13.38	17.93	13.38	11,610
Nov 2013BSE close	12.75	+18.6%	10.75	12.75	10.00	3,500
Oct 2013BSE close	10.75	−3.2%	11.65	14.76	10.75	3,168
Sep 2013BSE close	11.10	+70.8%	6.75	11.39	6.75	4,919
Aug 2013BSE close	6.50	+1.6%	6.50	6.50	6.50	2,050
Jul 2013BSE close	6.40	+3.6%	6.40	6.40	6.40	3
Jun 2013BSE close	6.18	−13.4%	6.80	6.80	6.18	50
May 2013BSE close	7.14	−0.3%	7.51	7.51	7.14	310
Apr 2013BSE close	7.16	−30.1%	10.76	11.29	7.16	659
Mar 2013BSE close	10.25	−27.5%	14.83	17.00	10.25	1,454
Feb 2013BSE close	14.14	+14.4%	11.75	14.90	11.75	1,202
Jan 2013BSE close	12.36	−7.4%	14.00	16.05	12.36	2,681
Dec 2012BSE close	13.35	−16.6%	16.00	18.45	13.35	1,651
Nov 2012BSE close	16.00	−5.0%	17.20	17.80	15.25	2,094
Oct 2012BSE close	16.85	+17.0%	14.40	16.90	13.00	1,428
Sep 2012BSE close	14.40	−5.0%	15.80	16.70	13.80	2,058
Aug 2012BSE close	15.15	−9.6%	17.40	17.40	14.90	1,314
Jul 2012BSE close	16.75	−9.7%	19.40	19.40	16.70	1,230
Jun 2012BSE close	18.55	+4.2%	17.60	19.25	15.95	1,170
May 2012BSE close	17.80	+38.4%	13.50	19.40	13.50	2,596
Apr 2012BSE close	12.86	−14.3%	14.30	14.30	10.60	1,567
Mar 2012BSE close	15.00	+11.9%	14.07	16.45	12.93	4,287
Feb 2012BSE close	13.40	+34.3%	10.45	14.11	9.95	2,719
Jan 2012BSE close	9.98	+1.3%	10.24	10.24	8.12	4,973
Dec 2011BSE close	9.85	+12.7%	9.00	9.90	7.50	7,689
Nov 2011BSE close	8.74	−2.1%	9.00	9.37	8.05	5,143
Oct 2011BSE close	8.93	+28.7%	7.28	9.26	7.01	5,540
Sep 2011BSE close	6.94	+5.2%	6.60	7.38	6.41	8,520
Aug 2011BSE close	6.60	+4.8%	6.00	7.17	5.85	61,424
Jul 2011BSE close	6.30	+10.1%	5.56	6.94	5.44	14,161
Jun 2011BSE close	5.72	−9.9%	6.15	6.35	5.72	3,487
May 2011BSE close	6.35	−9.9%	7.00	7.35	6.06	19,829
Apr 2011BSE close	7.05	−0.4%	7.00	7.70	7.00	3,633
Mar 2011BSE close	7.08	+17.0%	6.00	8.29	6.00	5,795
Feb 2011BSE close	6.05	−6.6%	6.80	6.80	5.75	3,724
Jan 2011BSE close	6.48	−4.7%	6.50	6.60	5.35	3,808
Dec 2010BSE close	6.80	−2.9%	7.00	7.40	6.42	3,493
Nov 2010BSE close	7.00	−8.3%	7.50	8.91	6.98	16,196
Oct 2010BSE close	7.63	−6.4%	8.00	8.89	7.51	22,323
Sep 2010BSE close	8.15	+2.0%	7.68	8.40	7.10	14,066
Aug 2010BSE close	7.99	−1.7%	8.00	8.91	7.50	17,607
Jul 2010BSE close	8.13	−1.1%	8.00	8.98	7.26	22,298
Jun 2010BSE close	8.22	+4.7%	8.18	9.09	7.17	17,664
May 2010BSE close	7.85	−10.4%	8.33	9.06	7.70	4,138
Apr 2010BSE close	8.76	+13.5%	8.00	9.43	7.34	13,154
Mar 2010BSE close	7.72	−15.2%	9.55	9.55	7.72	17,219
Feb 2010BSE close	9.10	+1.1%	8.50	9.48	7.90	6,403
Jan 2010BSE close	9.00	+1.1%	8.55	9.87	8.30	6,119
Dec 2009BSE close	8.90	+27.1%	6.66	8.90	6.66	8,652
Nov 2009BSE close	7.00	+5.6%	6.90	7.62	6.16	16,197
Oct 2009BSE close	6.63	+2.0%	6.35	6.98	5.71	12,409
Sep 2009BSE close	6.50	−19.6%	7.61	8.20	6.31	40,400
Aug 2009BSE close	8.08	−9.9%	8.20	8.57	7.42	8,213
Jul 2009BSE close	8.97	−11.9%	9.68	10.18	8.14	7,246
Jun 2009BSE close	10.18	+4.5%	10.22	11.90	8.80	17,828
May 2009BSE close	9.74	+6.4%	9.00	9.74	7.23	10,048
Apr 2009BSE close	9.15	+7.6%	8.92	9.36	8.50	3,301
Mar 2009BSE close	8.50	+27.6%	6.99	8.91	6.95	9,676
Feb 2009BSE close	6.66	−15.7%	7.51	7.51	6.66	4,344
Jan 2009BSE close	7.90	−14.6%	8.79	8.79	7.27	2,510
Dec 2008BSE close	9.25	+2.8%	9.40	9.40	9.25	134
Nov 2008BSE close	9.00	+4.9%	9.00	9.40	8.99	3,099
Oct 2008BSE close	8.58	−7.0%	9.67	10.45	8.10	13,426
Sep 2008BSE close	9.23	+8.6%	8.15	9.24	8.00	20,563
Aug 2008BSE close	8.50	−9.6%	8.94	9.35	8.50	1,705
Jul 2008BSE close	9.40	+7.4%	8.50	9.75	8.35	4,921
Jun 2008BSE close	8.75	+12.2%	8.00	9.25	7.85	21,788
May 2008BSE close	7.80	+14.5%	6.82	7.92	6.40	11,440
Apr 2008BSE close	6.81	−5.3%	6.86	7.54	6.81	1,225
Mar 2008BSE close	7.19	−10.1%	8.00	8.00	7.19	1,337
Feb 2008BSE close	8.00	−35.7%	12.95	13.00	7.56	12,680
Jan 2008BSE close	12.45	−0.4%	13.12	17.50	11.92	1,50,871
Dec 2007BSE close	12.50	+56.3%	8.40	12.50	7.60	89,534
Nov 2007BSE close	8.00	+12.4%	6.80	8.50	6.30	18,667
Oct 2007BSE close	7.12	−20.9%	9.35	9.85	7.05	26,130
Sep 2007BSE close	9.00	+28.4%	6.70	9.40	6.70	41,225
Aug 2007BSE close	7.01	−2.1%	6.82	7.71	6.27	19,286
Jul 2007BSE close	7.16	−21.1%	9.53	9.53	6.66	41,180
Jun 2007BSE close	9.08	−1.7%	9.60	10.59	8.67	53,358
May 2007BSE close	9.24	+24.7%	8.40	11.00	7.85	45,662
Apr 2007BSE close	7.41	+18.6%	6.99	9.00	6.56	28,002
Mar 2007BSE close	6.25	−28.1%	8.50	9.04	6.25	10,050
Feb 2007BSE close	8.69	+0.2%	9.10	10.30	7.30	32,542
Jan 2007BSE close	8.67	–	7.55	9.19	7.34	32,142

₹ 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
30 Oct 2026	26.55	26.55	25.00	26.00	26.41	1,295
29 Oct 2026	26.50	26.50	24.90	25.30	25.17	1,692
28 Oct 2026	25.45	25.45	24.10	25.25	24.73	421
27 Oct 2026	23.35	24.50	22.19	24.25	22.80	10,663
26 Oct 2026	23.50	23.50	23.35	23.35	23.46	362
23 Oct 2026	24.89	26.22	23.75	24.10	24.27	808
22 Oct 2026	25.29	26.20	24.80	24.99	25.03	391
21 Oct 2026	27.32	27.32	24.74	25.00	24.82	5,454
19 Oct 2026	26.00	26.20	24.50	26.03	26.09	2,804
16 Oct 2026	27.20	27.20	24.93	25.03	25.83	2,330
15 Oct 2026	25.09	26.25	25.00	26.24	26.22	971
14 Oct 2026	23.50	25.09	23.50	25.09	23.56	569
13 Oct 2026	23.75	24.73	23.75	24.73	24.24	1,152
12 Oct 2026	24.97	24.97	23.83	24.97	24.76	324
9 Oct 2026	24.85	25.90	23.51	23.82	24.65	2,263
8 Oct 2026	26.00	26.00	24.70	24.70	24.82	3,656
7 Oct 2026	26.48	26.49	24.53	26.00	26.01	1,379
6 Oct 2026	26.12	26.99	24.85	25.23	25.02	2,682
5 Oct 2026	27.49	27.75	26.12	26.12	26.65	3,726
1 Oct 2026	27.55	27.55	24.94	27.49	26.72	2,861
30 Sep 2026	26.11	28.00	26.11	26.25	26.92	1,518
29 Sep 2026	27.78	27.78	26.40	27.48	27.08	923

Prices in ₹ per share as traded, not adjusted.