Subex share price history

NSE: SUBEXLTDBSE: 532348IT - SoftwareSmall Cap

Subex Limited · Formerly Subex Azure · Face value ₹5 · Listed Jul 2000 on BSE, Jul 2010 on NSE

₹16.89₹0.36 (2.09%)BSE ₹16.89

Share price at the NSE close on 27 Oct 2026. Previous close ₹17.25.

27 Oct: open ₹17.36, high ₹17.52, low ₹16.78

52-week range of traded prices to 27 Oct 2026

₹6.61Low, 30 Mar 2026₹22.80High, 23 Sep 2026

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹949 Cr1,790th largest listed
P/E: 31.70
P/E without one-offs: 27.43
P/B: 2.77
Dividend yield: Nonein the last 12 months
ROE: 9.3%
ROE without one-offs: 10.7%
ROCE: 8.4%
Debt to equity: 0.00
Volume, NSE: 33,41,10239.2% delivered

Subex share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Subex's share price is on record from 2 Jan 2007, when it closed at ₹662.10, to 27 Oct 2026. Its highest close was ₹751.80 on 18 Jan 2007 and its lowest ₹3.00 on 30 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 far	16.89	+49.3%	22.08	6.68	11.33	22.80	6.61	86,97,73,440
2025	11.31	−48.5%	23.45	11.05	22.30	23.75	10.55	66,41,97,170
2024	21.98	−35.3%	44.80	21.53	33.95	45.80	21.10	2,79,01,85,707
2023	33.95	+0.1%	37.90	25.20	34.15	39.20	25.00	1,26,41,69,287
2022	33.90	−37.4%	54.55	20.15	54.50	56.20	18.60	1,22,10,27,249
2021	54.15	+90.3%	72.50	24.60	28.70	74.40	23.20	2,82,98,17,899
2020	28.45	+378.2%	32.30	3.00	5.95	35.00	2.90	70,14,46,139
2019	5.95	−0.8%	7.70	4.80	5.90	8.00	4.35	24,68,04,867
2018BSE close	6.00	−35.8%	12.67	4.85	9.50	13.13	4.35	51,75,88,158
2017BSE close	9.34	+1.1%	11.93	7.97	9.17	12.35	7.70	24,35,07,717
2016BSE close	9.24	−20.3%	13.93	8.43	11.75	14.24	8.25	54,48,73,254
2015BSE close	11.60	+6.7%	17.40	9.33	11.01	18.35	9.12	41,02,11,910
2014BSE close	10.87	+7.3%	14.89	8.12	10.40	15.80	7.74	7,25,08,875
2013BSE close	10.13	−23.4%	14.57	4.43	13.55	15.29	4.41	4,25,69,700
2012BSE close	13.22	−49.0%	34.05	11.30	25.50	35.40	11.10	19,35,60,601
2011	25.90	−68.4%	84.90	23.55	82.85	85.75	22.75	25,85,26,506
2010BSE close	81.90	−12.8%	95.25	46.60	95.50	100.00	45.85	24,98,59,172
2009BSE close	93.95	+194.5%	99.05	19.20	31.55	101.50	18.85	2,66,17,877
2008BSE close	31.90	−90.3%	360.80	29.95	334.90	379.00	28.75	4,67,88,100
2007BSE close	327.80	–	751.80	274.60	654.10	803.25	273.00	90,61,138

₹ 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	16.89	−14.4%	19.70	20.24	16.15	10,67,83,151
Sep 2026	19.73	+6.8%	18.42	22.80	16.60	32,36,42,903
Aug 2026	18.48	+49.9%	12.05	19.39	12.05	14,59,64,153
Jul 2026	12.33	+6.1%	11.70	13.97	11.11	2,60,64,216
Jun 2026	11.62	+8.4%	10.74	12.39	9.71	2,33,47,705
May 2026	10.72	+14.8%	9.30	12.67	9.30	5,86,64,354
Apr 2026	9.34	+39.8%	6.89	9.89	6.89	4,64,77,298
Mar 2026	6.68	−27.1%	8.98	9.04	6.61	5,42,10,322
Feb 2026	9.16	−1.3%	9.30	11.47	8.98	4,01,45,555
Jan 2026	9.28	−17.9%	11.33	12.39	8.84	4,44,73,783
Dec 2025	11.31	−6.1%	12.09	12.63	10.93	2,84,97,887
Nov 2025	12.05	−6.4%	12.91	13.71	11.81	3,28,89,787
Oct 2025	12.88	+7.8%	12.10	14.58	11.90	4,10,51,426
Sep 2025	11.95	−4.5%	12.70	13.48	11.75	1,76,39,851
Aug 2025	12.51	−4.4%	13.18	14.10	12.01	99,12,221
Jul 2025	13.08	−7.6%	14.19	15.02	12.50	1,25,05,979
Jun 2025	14.15	−2.0%	14.44	17.19	13.10	6,50,50,225
May 2025	14.44	+19.6%	12.06	14.96	10.94	8,52,96,184
Apr 2025	12.07	−1.1%	12.21	13.38	10.55	8,54,80,612
Mar 2025	12.20	−10.7%	13.75	14.99	11.48	14,28,28,051
Feb 2025	13.66	−25.8%	18.48	19.18	13.50	7,27,00,602
Jan 2025	18.42	−16.2%	22.30	23.75	17.25	7,03,44,345
Dec 2024	21.98	−9.4%	24.20	26.93	21.10	6,61,16,744
Nov 2024	24.26	+0.6%	24.20	27.68	22.03	8,34,29,270
Oct 2024	24.12	−10.9%	27.25	29.27	21.99	10,05,49,457
Sep 2024	27.07	−10.2%	30.31	30.35	26.62	8,23,35,148
Aug 2024	30.16	−11.9%	34.50	34.58	29.30	14,84,69,297
Jul 2024	34.25	+15.7%	29.69	36.88	29.31	38,15,42,162
Jun 2024	29.61	+5.6%	28.50	32.18	22.50	16,09,15,595
May 2024	28.05	−9.1%	31.00	31.05	27.00	10,30,18,786
Apr 2024	30.85	+2.7%	30.55	33.90	29.00	16,48,97,975
Mar 2024	30.05	−16.9%	36.50	38.00	28.55	22,92,29,402
Feb 2024	36.15	−3.7%	38.00	45.80	34.85	62,68,71,453
Jan 2024	37.55	+10.6%	33.95	43.50	33.75	64,28,10,418
Dec 2023	33.95	+7.9%	31.65	38.65	31.00	30,13,11,816
Nov 2023	31.45	+5.4%	30.00	33.35	29.85	7,08,46,481
Oct 2023	29.85	−8.3%	32.45	34.35	27.95	7,56,95,585
Sep 2023	32.55	−10.0%	36.10	39.20	32.15	12,37,15,637
Aug 2023	36.15	+11.6%	32.35	37.50	31.85	13,54,24,113
Jul 2023	32.40	+11.5%	29.05	37.50	28.05	18,08,56,334
Jun 2023	29.05	+7.2%	27.15	30.80	27.05	6,09,25,963
May 2023	27.10	−16.0%	32.40	34.40	26.80	6,41,24,668
Apr 2023	32.25	+13.6%	28.00	34.10	27.95	4,14,42,336
Mar 2023	28.40	−0.2%	28.60	30.35	25.00	4,43,07,122
Feb 2023	28.45	−17.3%	34.85	35.05	28.20	4,15,55,286
Jan 2023	34.40	+1.5%	34.15	39.10	33.50	12,39,63,946
Dec 2022	33.90	+6.3%	32.20	36.00	30.70	16,14,06,778
Nov 2022	31.90	+5.6%	30.25	33.20	28.30	7,05,25,213
Oct 2022	30.20	−4.9%	32.35	34.00	29.75	3,86,70,006
Sep 2022	31.75	−15.1%	37.00	38.20	30.95	6,43,78,637
Aug 2022	37.40	+42.2%	26.50	48.25	26.30	25,43,16,452
Jul 2022	26.30	+2.9%	25.25	28.70	23.60	6,07,66,444
Jun 2022	25.55	−10.7%	28.70	30.60	18.60	8,56,75,359
May 2022	28.60	−19.3%	35.00	35.10	27.25	5,67,68,397
Apr 2022	35.45	+10.3%	32.45	43.10	32.15	12,68,26,763
Mar 2022	32.15	−12.4%	36.00	38.80	30.40	10,92,51,276
Feb 2022	36.70	−22.2%	43.00	46.60	33.40	8,61,86,171
Jan 2022	47.15	−12.9%	54.50	56.20	44.00	10,62,55,753
Dec 2021	54.15	+7.4%	51.30	61.20	48.85	18,06,37,020
Nov 2021	50.40	+18.7%	42.85	58.80	41.30	20,18,76,043
Oct 2021	42.45	−17.2%	51.00	58.10	41.15	17,78,69,188
Sep 2021	51.25	−1.2%	52.35	58.75	50.25	15,42,61,116
Aug 2021	51.85	−16.6%	62.80	63.30	43.15	25,04,90,178
Jul 2021	62.20	+9.7%	57.00	74.40	56.00	39,76,28,299
Jun 2021	56.70	−4.0%	59.25	63.20	51.20	23,25,07,033
May 2021	59.05	+11.8%	52.60	67.40	50.20	34,28,35,846
Apr 2021	52.80	+48.5%	35.85	62.10	35.00	41,33,03,277
Mar 2021	35.55	+28.6%	27.90	41.65	27.25	26,38,41,539
Feb 2021	27.65	+4.1%	26.70	31.30	24.50	11,51,37,281
Jan 2021	26.55	−6.7%	28.70	29.85	23.20	9,94,31,079
Dec 2020	28.45	+25.1%	23.50	35.00	23.50	28,59,80,938
Nov 2020	22.75	+34.2%	17.85	23.50	15.35	7,31,70,033
Oct 2020	16.95	+43.0%	11.85	17.15	11.65	10,62,26,643
Sep 2020	11.85	+10.7%	10.50	12.85	9.30	3,53,39,656
Aug 2020	10.70	+18.2%	9.40	12.70	9.10	4,52,10,954
Jul 2020	9.05	+5.8%	8.20	9.35	7.40	1,62,87,168
Jun 2020	8.55	+22.1%	7.35	9.75	6.65	4,53,76,945
May 2020	7.00	+79.5%	3.95	7.00	3.55	53,99,225
Apr 2020	3.90	+25.8%	3.15	4.15	3.00	93,22,417
Mar 2020	3.10	−48.3%	6.05	6.40	2.90	2,87,29,176
Feb 2020	6.00	−1.6%	6.15	7.35	5.10	3,67,78,160
Jan 2020	6.10	+2.5%	5.95	6.50	5.90	1,36,24,824
Dec 2019	5.95	+3.5%	5.85	6.05	5.40	1,17,28,501
Nov 2019	5.75	+11.7%	5.15	6.05	5.10	1,70,54,723
Oct 2019	5.15	−3.7%	5.30	5.55	4.35	1,06,64,191
Sep 2019	5.35	0.0%	5.35	6.05	5.30	1,22,44,594
Aug 2019	5.35	+0.9%	5.30	5.85	5.20	1,35,64,772
Jul 2019	5.30	−8.6%	5.85	6.60	5.15	1,44,08,276
Jun 2019	5.80	−15.9%	6.95	7.05	5.65	1,66,95,865
May 2019	6.90	+2.2%	7.00	7.50	6.15	3,24,70,406
Apr 2019	6.75	+17.4%	5.90	7.55	5.75	2,99,91,896
Mar 2019	5.75	+5.5%	5.40	6.70	5.40	2,97,23,517
Feb 2019	5.45	−16.8%	6.25	6.45	5.20	1,75,97,320
Jan 2019	6.55	+9.2%	5.90	8.00	5.60	4,06,60,806
Dec 2018	6.00	−4.8%	6.30	6.30	5.65	1,29,25,362
Nov 2018	6.30	+11.5%	5.80	6.30	5.45	1,99,49,744
Oct 2018	5.65	+15.3%	4.95	6.40	4.80	3,55,04,280
Sep 2018	4.90	−13.3%	5.70	6.05	4.35	3,44,14,487
Aug 2018	5.65	−4.2%	5.90	6.35	5.15	6,33,08,629
Jul 2018	5.90	+6.3%	5.60	6.90	4.95	7,79,43,178
Jun 2018	5.55	−11.2%	6.30	7.15	5.20	4,38,87,174
May 2018	6.25	−18.3%	7.75	8.05	6.05	4,21,45,469
Apr 2018BSE close	7.65	−0.3%	7.90	8.55	7.15	2,70,51,165
Mar 2018BSE close	7.67	−14.1%	8.93	9.19	7.30	1,90,21,694
Feb 2018BSE close	8.93	−9.1%	9.90	10.51	8.16	2,83,80,426
Jan 2018BSE close	9.82	+5.1%	9.50	13.13	9.44	11,30,56,550
Dec 2017BSE close	9.34	+7.0%	8.73	9.70	8.05	2,36,94,206
Nov 2017BSE close	8.73	−0.7%	8.93	9.70	8.07	1,61,58,893
Oct 2017BSE close	8.79	+5.5%	8.33	9.07	8.17	57,61,883
Sep 2017BSE close	8.33	−4.9%	8.88	9.65	8.26	86,27,428
Aug 2017BSE close	8.76	−8.1%	9.60	9.69	7.70	2,71,99,063
Jul 2017BSE close	9.53	−0.2%	9.50	11.30	9.45	4,07,43,774
Jun 2017BSE close	9.55	−5.8%	10.12	10.33	9.37	1,30,98,955
May 2017BSE close	10.14	−8.2%	11.01	12.25	10.11	2,42,22,559
Apr 2017BSE close	11.04	+0.2%	11.10	12.12	10.90	1,92,59,602
Mar 2017BSE close	11.02	+0.8%	11.07	12.22	10.24	2,67,36,326
Feb 2017BSE close	10.93	+12.7%	9.70	12.35	9.58	2,86,77,500
Jan 2017BSE close	9.70	+5.0%	9.17	10.68	9.17	93,27,528
Dec 2016BSE close	9.24	−10.5%	10.43	11.35	9.02	1,08,68,315
Nov 2016BSE close	10.32	−11.5%	11.60	11.84	8.25	2,63,36,353
Oct 2016BSE close	11.66	+5.8%	11.20	12.22	10.85	2,16,40,261
Sep 2016BSE close	11.02	−9.8%	12.29	13.49	10.50	4,06,67,244
Aug 2016BSE close	12.22	−4.5%	13.15	13.59	10.68	3,62,29,778
Jul 2016BSE close	12.80	+5.3%	12.20	14.24	11.80	6,59,72,243
Jun 2016BSE close	12.15	+30.4%	9.36	12.38	9.02	5,47,00,594
May 2016BSE close	9.32	+5.3%	8.90	10.63	8.59	4,52,13,657
Apr 2016BSE close	8.85	−0.3%	8.97	10.93	8.81	3,79,26,331
Mar 2016BSE close	8.88	+5.2%	8.48	9.70	8.37	3,83,46,939
Feb 2016BSE close	8.44	−10.0%	9.53	10.78	8.30	5,09,29,797
Jan 2016BSE close	9.38	−19.1%	11.75	13.75	8.25	11,60,41,742
Dec 2015BSE close	11.60	−26.6%	15.85	16.15	11.15	8,96,35,071
Nov 2015BSE close	15.80	+47.5%	10.94	16.56	9.12	10,06,65,100
Oct 2015BSE close	10.71	−3.9%	11.46	11.90	10.50	1,93,42,439
Sep 2015BSE close	11.15	−4.8%	11.65	12.77	10.61	1,10,52,274
Aug 2015BSE close	11.71	−21.1%	15.00	18.35	10.26	6,84,52,129
Jul 2015BSE close	14.84	+11.2%	13.55	17.94	12.20	4,49,39,530
Jun 2015BSE close	13.35	+8.5%	12.25	13.80	10.20	95,42,089
May 2015BSE close	12.30	+9.7%	11.33	14.39	10.87	1,33,45,063
Apr 2015BSE close	11.21	+10.1%	10.25	14.60	10.12	2,27,85,460
Mar 2015BSE close	10.18	−0.8%	10.46	11.69	9.32	57,79,982
Feb 2015BSE close	10.26	−20.9%	13.00	14.80	9.41	1,39,56,439
Jan 2015BSE close	12.97	+19.3%	11.01	13.65	10.51	1,07,16,334
Dec 2014BSE close	10.87	−15.1%	12.86	13.35	9.50	72,02,035
Nov 2014BSE close	12.81	+43.3%	9.08	15.80	8.91	1,62,98,359
Oct 2014BSE close	8.94	−2.7%	9.14	9.37	8.11	24,43,560
Sep 2014BSE close	9.19	+12.6%	8.20	11.80	8.08	86,40,384
Aug 2014BSE close	8.16	−25.7%	10.91	11.24	7.96	23,18,151
Jul 2014BSE close	10.98	+17.6%	9.72	12.84	9.41	80,32,881
Jun 2014BSE close	9.34	−10.2%	11.44	13.00	7.74	76,43,071
May 2014BSE close	10.40	+24.4%	8.59	13.30	8.15	79,67,125
Apr 2014BSE close	8.36	−8.0%	9.15	10.56	8.30	21,74,171
Mar 2014BSE close	9.09	+1.6%	8.75	9.82	7.90	16,70,876
Feb 2014BSE close	8.95	−6.0%	9.85	10.84	8.70	30,81,200
Jan 2014BSE close	9.52	−6.0%	10.40	11.24	8.50	50,37,062
Dec 2013BSE close	10.13	+44.1%	7.00	10.25	6.55	65,62,130
Nov 2013BSE close	7.03	−5.0%	7.40	8.09	6.63	21,08,052
Oct 2013BSE close	7.40	+52.6%	4.90	9.01	4.80	61,58,773
Sep 2013BSE close	4.85	+3.6%	4.58	5.38	4.42	27,86,277
Aug 2013BSE close	4.68	−3.5%	4.85	6.00	4.41	20,71,915
Jul 2013BSE close	4.85	−18.8%	6.00	6.56	4.65	14,07,400
Jun 2013BSE close	5.97	−15.3%	7.10	7.33	5.70	13,33,028
May 2013BSE close	7.05	−22.4%	9.01	9.99	6.91	30,06,104
Apr 2013BSE close	9.09	−14.0%	10.90	11.69	9.00	33,76,903
Mar 2013BSE close	10.57	+1.4%	10.22	13.20	9.60	53,07,401
Feb 2013BSE close	10.42	−11.8%	11.90	14.49	10.25	45,06,093
Jan 2013BSE close	11.82	−10.6%	13.55	15.29	11.42	39,45,624
Dec 2012BSE close	13.22	−10.6%	15.00	15.40	13.05	32,86,036
Nov 2012BSE close	14.78	+0.5%	15.00	16.09	13.00	31,61,900
Oct 2012	14.70	+11.4%	13.55	18.45	13.05	6,24,75,790
Sep 2012	13.20	+8.2%	12.15	14.65	12.05	1,83,18,313
Aug 2012	12.20	−17.6%	15.00	16.10	11.10	2,05,15,704
Jul 2012	14.80	−37.0%	23.40	27.30	14.00	3,73,47,238
Jun 2012	23.50	+3.5%	22.90	24.85	21.20	32,51,051
May 2012	22.70	−4.2%	23.70	26.90	22.20	87,14,250
Apr 2012	23.70	−6.1%	25.70	27.60	23.25	74,44,972
Mar 2012	25.25	−16.5%	30.25	32.65	23.55	1,03,55,848
Feb 2012	30.25	+2.9%	30.85	35.40	29.50	29,79,959
Jan 2012	29.40	+13.5%	25.50	34.80	24.95	1,57,09,540
Dec 2011	25.90	−26.1%	35.55	36.50	22.75	1,28,55,676
Nov 2011	35.05	−17.2%	42.00	42.40	28.00	1,53,56,689
Oct 2011	42.35	+1.0%	41.00	44.40	40.00	1,21,98,126
Sep 2011	41.95	−6.6%	45.10	50.70	41.70	1,23,41,993
Aug 2011	44.90	−22.9%	58.50	59.70	41.40	1,42,11,804
Jul 2011	58.20	+1.7%	57.50	67.90	55.10	4,30,59,877
Jun 2011	57.20	−9.3%	63.10	68.40	53.25	2,28,40,210
May 2011	63.05	−4.6%	66.70	66.90	56.30	1,89,79,922
Apr 2011	66.10	+22.7%	54.00	83.00	53.40	5,47,00,960
Mar 2011	53.85	+0.8%	54.10	60.00	49.00	1,73,26,846
Feb 2011	53.40	−19.6%	65.10	67.30	45.25	1,05,59,336
Jan 2011	66.40	−18.9%	82.85	85.75	60.85	2,40,95,067
Dec 2010	81.90	+10.5%	74.75	83.15	66.00	3,68,69,936
Nov 2010	74.10	+0.4%	74.90	94.80	66.00	8,12,80,407
Oct 2010	73.80	+43.3%	51.80	80.30	51.80	4,75,24,958
Sep 2010	51.50	+3.0%	50.95	54.40	50.50	55,57,687
Aug 2010	50.00	−3.9%	52.75	61.70	49.50	2,08,36,526
Jul 2010BSE close	52.05	−7.4%	56.00	63.00	50.10	1,18,41,079
Jun 2010BSE close	56.20	+13.0%	49.55	56.80	49.40	43,91,335
May 2010BSE close	49.75	−19.7%	62.70	63.50	45.85	36,84,279
Apr 2010BSE close	61.95	+2.8%	60.75	69.80	60.60	74,55,844
Mar 2010BSE close	60.25	−3.7%	67.00	70.00	59.50	60,24,651
Feb 2010BSE close	62.55	−6.4%	68.00	72.30	55.00	1,45,50,831
Jan 2010BSE close	66.85	−28.8%	95.50	100.00	63.05	98,41,639
Dec 2009BSE close	93.95	+39.8%	68.00	101.50	68.00	68,47,991
Nov 2009BSE close	67.20	−5.4%	71.00	78.40	65.15	9,66,612
Oct 2009BSE close	71.00	−21.7%	91.00	93.70	70.50	19,87,199
Sep 2009BSE close	90.65	+25.2%	71.90	95.40	68.65	51,33,290
Aug 2009BSE close	72.40	−0.3%	71.40	75.95	63.55	12,52,229
Jul 2009BSE close	72.65	+19.5%	60.00	81.95	58.10	21,23,823
Jun 2009BSE close	60.80	+32.2%	47.00	68.30	46.60	21,49,063
May 2009BSE close	46.00	+64.0%	29.40	53.30	28.55	21,79,556
Apr 2009BSE close	28.05	+23.6%	22.00	34.70	22.00	13,99,810
Mar 2009BSE close	22.70	+7.6%	21.00	25.15	18.85	8,13,450
Feb 2009BSE close	21.10	−35.3%	32.95	33.00	20.10	5,42,350
Jan 2009BSE close	32.60	+2.2%	31.55	35.00	24.85	12,22,504
Dec 2008BSE close	31.90	+3.9%	30.35	37.25	29.00	8,51,916
Nov 2008BSE close	30.70	−11.5%	35.50	42.75	29.00	10,13,970
Oct 2008BSE close	34.70	−59.4%	85.85	88.35	28.75	19,32,691
Sep 2008BSE close	85.40	−12.8%	97.00	112.20	71.35	79,95,594
Aug 2008BSE close	97.95	+28.4%	76.00	121.70	73.25	2,78,75,084
Jul 2008BSE close	76.30	−20.1%	95.00	95.00	73.10	9,12,447
Jun 2008BSE close	95.45	−20.9%	124.15	134.90	94.25	13,28,799
May 2008BSE close	120.65	−22.5%	157.10	162.50	120.00	22,60,565
Apr 2008BSE close	155.75	−23.1%	215.00	224.00	153.60	8,03,837
Mar 2008BSE close	202.60	−25.8%	260.40	270.00	139.20	8,13,161
Feb 2008BSE close	273.15	−12.8%	324.00	324.00	245.00	1,54,867
Jan 2008BSE close	313.35	−4.4%	334.90	379.00	234.00	8,45,169
Dec 2007BSE close	327.80	+12.5%	300.90	365.00	292.55	10,16,923
Nov 2007BSE close	291.30	−16.6%	357.95	357.95	273.00	3,79,346
Oct 2007BSE close	349.40	−18.2%	435.00	450.00	320.00	21,65,870
Sep 2007BSE close	427.15	−19.8%	535.00	610.00	415.10	12,76,892
Aug 2007BSE close	532.90	−8.7%	600.00	600.00	440.00	2,45,720
Jul 2007BSE close	583.40	−5.8%	617.00	644.00	538.70	5,46,409
Jun 2007BSE close	619.20	+7.1%	595.00	646.00	578.00	5,27,022
May 2007BSE close	577.95	−0.7%	598.80	675.00	575.05	4,89,335
Apr 2007BSE close	581.95	+3.2%	543.00	629.90	520.00	4,51,256
Mar 2007BSE close	564.05	−11.0%	671.00	671.00	532.00	6,15,087
Feb 2007BSE close	634.00	−12.7%	725.00	750.00	525.00	4,85,846
Jan 2007BSE close	726.45	–	654.10	803.25	648.00	8,61,432

₹ 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
27 Oct 2026	17.36	17.52	16.78	16.89	17.11	33,41,102	39.2%
26 Oct 2026	16.61	17.52	16.33	17.25	17.12	52,43,898	37.1%
23 Oct 2026	17.10	17.15	16.15	16.57	16.55	77,01,728	30.6%
22 Oct 2026	17.64	17.94	16.91	17.10	17.39	49,82,954	33.3%
21 Oct 2026	18.15	18.48	17.31	17.73	17.92	69,61,094	35.7%
19 Oct 2026	19.05	19.05	18.09	18.13	18.43	35,81,488	43.1%
16 Oct 2026	18.47	19.14	18.22	19.00	18.87	44,46,919	33.2%
15 Oct 2026	19.07	19.14	18.40	18.47	18.69	34,25,306	41.0%
14 Oct 2026	19.19	19.48	19.00	19.12	19.22	37,92,409	29.7%
13 Oct 2026	18.75	19.43	18.40	19.21	18.99	81,55,648	20.8%
12 Oct 2026	19.23	19.59	18.61	18.75	19.14	46,02,997	32.3%
9 Oct 2026	18.42	19.70	18.03	19.18	19.09	1,73,74,996	17.2%
8 Oct 2026	19.15	19.15	18.30	18.41	18.62	52,88,891	45.4%
7 Oct 2026	19.58	19.58	19.01	19.15	19.29	36,15,891	44.3%
6 Oct 2026	19.28	19.93	19.28	19.59	19.63	46,62,300	32.3%
5 Oct 2026	19.50	20.24	19.11	19.21	19.61	89,70,071	22.1%
1 Oct 2026	19.70	19.90	18.46	19.34	19.21	1,06,35,459	26.8%
30 Sep 2026	20.60	20.89	19.60	19.73	20.18	1,02,66,212	28.8%
29 Sep 2026	20.31	20.65	19.73	20.35	20.19	82,81,592	31.1%
28 Sep 2026	21.42	21.54	20.20	20.33	20.84	1,07,52,314	31.9%
25 Sep 2026	20.70	21.61	20.36	21.41	20.95	1,42,83,273	26.6%
24 Sep 2026	21.90	22.22	20.31	20.71	21.16	1,95,15,256	30.3%

Prices in ₹ per share as traded, not adjusted.