Sumedha Fiscal Services share price history

NSE: SUMEDHABSE: 530419FinanceSmall Cap

Sumedha Fiscal Services Limited · Face value ₹10 · Listed Sep 2000

₹40.00₹1.00 (2.44%)BSE ₹39.79

Share price at the NSE close on 28 Oct 2026. Previous close ₹41.00.

28 Oct: open ₹40.99, high ₹41.75, low ₹40.00

52-week range of BSE trades to 28 Oct 2026

₹30.95Low, 17 Mar 2026₹54.90High, 30 Oct 2025

Market cap: ₹32 Cr3,797th largest listed
P/E: 11.34
P/B: 0.49
Dividend yield: 2.50%
ROE: 4.3%
ROCE: 5.4%
Debt to equity: 0.00
Volume, NSE: 30999.4% delivered

Sumedha Fiscal Services share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Sumedha Fiscal Services' share price is on record from 2 Jan 2007, when it closed at ₹8.00, to 28 Oct 2026. Its highest close was ₹188.20 on 21 Oct 2022 and its lowest ₹5.82 on 26 Mar 2009. 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	40.00	−12.7%	45.52	31.85	47.49	48.10	30.95	14,38,752
2025BSE close	45.82	−51.4%	95.03	44.66	97.50	97.50	43.00	26,17,946
2024BSE close	94.32	+105.8%	113.39	44.77	47.00	113.61	43.00	1,00,02,780
2023BSE close	45.82	−48.4%	90.55	36.78	87.10	91.50	35.99	67,82,032
2022BSE close	88.85	+206.9%	188.20	33.45	29.25	194.00	28.95	1,35,12,641
2021BSE close	28.95	+33.7%	34.65	20.55	22.45	37.95	20.00	57,84,201
2020BSE close	21.65	+20.9%	24.35	13.10	18.30	27.00	12.20	16,11,394
2019BSE close	17.90	−8.7%	22.50	15.15	18.60	23.85	15.00	13,18,289
2018BSE close	19.60	−57.1%	56.15	17.95	45.50	58.30	16.70	87,80,654
2017BSE close	45.65	+175.0%	47.20	14.75	17.90	51.00	13.20	57,07,622
2016BSE close	16.60	+3.1%	18.20	12.60	16.50	20.25	10.50	10,33,297
2015BSE close	16.10	+1.9%	18.00	12.55	15.00	19.15	11.50	6,44,860
2014BSE close	15.80	+75.4%	24.73	8.65	8.70	25.96	8.65	19,76,624
2013BSE close	9.01	−37.1%	15.07	8.60	14.98	16.49	8.50	5,05,807
2012BSE close	14.33	+22.4%	17.52	10.58	10.53	19.80	10.22	7,74,769
2011BSE close	11.71	−61.0%	33.10	11.13	30.00	34.00	10.12	18,13,037
2010BSE close	30.00	+78.0%	40.05	15.70	16.15	41.85	14.50	64,98,843
2009BSE close	16.85	+145.6%	17.40	5.82	7.10	17.90	5.55	11,75,366
2008BSE close	6.86	−63.8%	26.50	6.00	19.85	27.80	5.90	14,46,681
2007BSE close	18.95	–	18.95	7.35	8.00	19.50	6.53	18,25,117

₹ 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	40.00	−12.0%	45.95	48.04	38.61	39,034
Sep 2026	45.48	+15.1%	39.60	48.10	38.00	49,286
Aug 2026BSE close	39.50	+8.9%	37.24	47.00	36.58	1,49,315
Jul 2026BSE close	36.28	−6.1%	40.00	43.26	34.97	1,95,275
Jun 2026BSE close	38.65	−6.1%	41.30	44.70	38.00	57,486
May 2026BSE close	41.18	+3.2%	39.92	46.50	39.50	97,785
Apr 2026BSE close	39.92	+25.3%	33.99	41.00	33.28	1,21,826
Mar 2026BSE close	31.85	−10.7%	33.65	40.40	30.95	3,23,645
Feb 2026BSE close	35.67	−10.9%	42.40	42.40	35.25	3,12,769
Jan 2026BSE close	40.05	−12.6%	47.49	47.49	39.50	92,331
Dec 2025BSE close	45.82	−6.3%	52.99	53.20	43.00	1,87,489
Nov 2025BSE close	48.90	−7.7%	53.00	54.90	47.92	1,08,261
Oct 2025BSE close	53.00	−1.9%	54.54	57.55	50.00	1,39,411
Sep 2025BSE close	54.03	−4.7%	58.90	58.94	53.99	1,87,768
Aug 2025BSE close	56.70	−1.3%	57.99	62.00	55.80	1,76,069
Jul 2025BSE close	57.43	−7.5%	62.20	66.49	55.35	3,08,835
Jun 2025BSE close	62.11	+5.1%	60.01	68.90	58.00	3,60,555
May 2025BSE close	59.12	−12.7%	72.00	72.00	57.80	2,23,888
Apr 2025BSE close	67.70	+1.9%	63.12	74.00	63.12	88,940
Mar 2025BSE close	66.44	−14.1%	75.85	78.68	66.44	1,91,826
Feb 2025BSE close	77.39	+6.4%	73.00	83.29	63.08	3,50,915
Jan 2025BSE close	72.74	−22.9%	97.50	97.50	65.70	2,93,989
Dec 2024BSE close	94.32	−4.1%	107.90	113.61	87.38	9,42,057
Nov 2024BSE close	98.37	+54.9%	64.80	99.00	54.32	22,67,314
Oct 2024BSE close	63.49	+15.5%	54.97	63.99	48.20	10,13,345
Sep 2024BSE close	54.97	−7.7%	62.00	64.00	53.01	5,17,522
Aug 2024BSE close	59.55	+14.7%	52.99	66.00	48.19	11,19,606
Jul 2024BSE close	51.91	+3.0%	51.70	53.00	49.07	3,36,344
Jun 2024BSE close	50.41	−3.8%	55.00	59.30	43.00	5,89,587
May 2024BSE close	52.41	+6.2%	49.36	59.50	46.05	7,11,734
Apr 2024BSE close	49.36	+8.6%	46.00	53.00	46.00	2,13,914
Mar 2024BSE close	45.46	−6.2%	51.00	59.50	43.00	5,21,055
Feb 2024BSE close	48.47	−12.8%	56.00	61.00	47.41	7,66,711
Jan 2024BSE close	55.60	+21.3%	47.00	57.79	44.41	10,03,591
Dec 2023BSE close	45.82	+6.0%	43.30	48.00	41.25	6,78,238
Nov 2023BSE close	43.22	+5.7%	40.36	45.89	40.36	3,57,135
Oct 2023BSE close	40.89	+7.6%	38.75	50.77	37.45	8,99,480
Sep 2023BSE close	37.99	+0.4%	38.15	40.10	35.99	5,42,033
Aug 2023BSE close	37.82	−2.9%	39.90	42.70	36.56	8,18,195
Jul 2023BSE close	38.93	−11.7%	45.96	45.98	38.00	3,18,051
Jun 2023BSE close	44.10	−15.4%	53.17	54.00	43.17	1,62,346
May 2023BSE close	52.13	−14.9%	59.25	71.99	51.55	7,98,132
Apr 2023BSE close	61.24	+16.2%	55.31	61.27	43.75	2,67,150
Mar 2023BSE close	52.71	−5.2%	58.00	60.45	39.17	5,74,581
Feb 2023BSE close	55.60	−18.0%	69.15	77.45	54.15	5,37,560
Jan 2023BSE close	67.80	−23.7%	87.10	91.50	67.80	8,29,131
Dec 2022BSE close	88.85	−30.6%	133.00	148.15	88.85	14,89,829
Nov 2022BSE close	128.00	−15.1%	143.35	143.35	95.25	13,09,891
Oct 2022BSE close	150.85	+10.8%	136.50	194.00	107.30	13,56,966
Sep 2022BSE close	136.15	+14.9%	118.00	143.90	107.50	3,98,954
Aug 2022BSE close	118.45	−1.1%	123.00	130.75	112.10	2,36,065
Jul 2022BSE close	119.75	+11.1%	109.50	133.50	107.30	4,93,113
Jun 2022BSE close	107.75	+27.8%	84.95	113.00	77.95	8,95,656
May 2022BSE close	84.30	+27.3%	64.00	84.75	64.00	5,68,988
Apr 2022BSE close	66.20	+10.0%	61.40	70.00	59.60	4,25,384
Mar 2022BSE close	60.20	+13.8%	55.00	61.40	52.00	2,40,471
Feb 2022BSE close	52.90	−4.3%	57.00	67.50	47.45	20,96,672
Jan 2022BSE close	55.30	+91.0%	29.25	56.00	28.95	40,00,652
Dec 2021BSE close	28.95	+5.5%	27.40	29.75	22.00	11,71,527
Nov 2021BSE close	27.45	−4.7%	30.65	30.65	26.10	1,21,982
Oct 2021BSE close	28.80	+5.7%	27.80	34.00	26.00	4,23,631
Sep 2021BSE close	27.25	−2.9%	29.50	30.80	26.55	1,09,162
Aug 2021BSE close	28.05	−17.3%	33.90	35.00	26.25	2,13,859
Jul 2021BSE close	33.90	+16.1%	29.50	36.80	27.05	7,33,832
Jun 2021BSE close	29.20	−0.5%	30.00	37.95	27.00	16,65,966
May 2021BSE close	29.35	+22.3%	23.60	31.80	23.00	2,86,738
Apr 2021BSE close	24.00	−1.6%	24.50	25.95	21.60	59,905
Mar 2021BSE close	24.40	−12.9%	28.10	29.90	20.00	1,58,953
Feb 2021BSE close	28.00	+24.7%	22.50	34.40	21.55	5,42,959
Jan 2021BSE close	22.45	+3.7%	22.45	28.25	20.25	2,95,687
Dec 2020BSE close	21.65	+9.9%	21.00	27.00	18.85	2,98,664
Nov 2020BSE close	19.70	+9.4%	17.35	22.50	14.00	1,28,209
Oct 2020BSE close	18.00	−7.7%	19.70	20.50	17.30	23,319
Sep 2020BSE close	19.50	+2.6%	19.05	21.90	17.00	1,03,057
Aug 2020BSE close	19.00	+26.2%	15.95	24.95	14.50	4,51,735
Jul 2020BSE close	15.05	−7.4%	17.25	17.25	14.80	55,013
Jun 2020BSE close	16.26	+9.1%	14.85	20.59	14.43	75,599
May 2020BSE close	14.90	−5.1%	15.50	15.70	13.90	41,808
Apr 2020BSE close	15.70	+1.6%	15.95	15.95	13.80	57,333
Mar 2020BSE close	15.45	−16.5%	18.10	19.20	12.20	79,447
Feb 2020BSE close	18.50	−14.7%	21.85	24.95	18.30	1,02,335
Jan 2020BSE close	21.70	+21.2%	18.30	24.90	16.75	1,94,875
Dec 2019BSE close	17.90	−0.6%	17.15	20.90	15.00	1,24,590
Nov 2019BSE close	18.00	+7.5%	16.75	20.00	16.60	62,812
Oct 2019BSE close	16.75	−0.6%	16.25	19.00	15.00	2,61,084
Sep 2019BSE close	16.85	+1.2%	17.00	19.95	15.05	1,28,420
Aug 2019BSE close	16.65	−9.3%	16.20	20.00	15.70	70,777
Jul 2019BSE close	18.35	−7.6%	18.50	19.95	16.30	49,447
Jun 2019BSE close	19.85	−9.8%	20.00	22.90	16.20	44,392
May 2019BSE close	22.00	+22.2%	18.00	23.85	16.55	1,55,636
Apr 2019BSE close	18.00	−7.7%	19.50	21.30	18.00	68,252
Mar 2019BSE close	19.50	+14.7%	17.40	20.20	16.45	1,40,873
Feb 2019BSE close	17.00	−4.0%	18.20	18.90	15.00	82,070
Jan 2019BSE close	17.70	−9.7%	18.60	20.50	16.05	1,29,936
Dec 2018BSE close	19.60	+9.2%	18.85	19.95	17.25	1,23,803
Nov 2018BSE close	17.95	−16.9%	21.35	24.80	16.70	2,64,537
Oct 2018BSE close	21.60	−7.3%	21.10	27.00	19.05	1,06,862
Sep 2018BSE close	23.30	−13.5%	27.45	29.00	22.15	1,73,162
Aug 2018BSE close	26.95	−7.1%	30.50	32.80	24.15	2,79,542
Jul 2018BSE close	29.00	+5.6%	28.35	31.00	24.00	2,57,485
Jun 2018BSE close	27.45	−12.2%	31.85	31.95	24.20	4,01,270
May 2018BSE close	31.25	−32.1%	45.30	47.90	30.65	3,61,765
Apr 2018BSE close	46.00	+1.9%	45.50	51.95	44.50	4,03,985
Mar 2018BSE close	45.15	−16.9%	55.30	57.30	42.55	11,45,534
Feb 2018BSE close	54.30	+26.6%	43.00	58.30	36.55	32,99,048
Jan 2018BSE close	42.90	−6.0%	45.50	57.00	42.10	19,63,661
Dec 2017BSE close	45.65	+3.3%	44.70	51.00	37.60	7,54,016
Nov 2017BSE close	44.20	+3.6%	44.00	49.00	40.05	7,66,091
Oct 2017BSE close	42.65	+13.9%	37.00	48.00	34.50	5,96,526
Sep 2017BSE close	37.45	+20.0%	30.00	45.15	30.00	7,24,303
Aug 2017BSE close	31.20	+5.2%	27.40	32.50	24.05	2,91,778
Jul 2017BSE close	29.65	+6.1%	27.15	36.90	26.85	3,71,507
Jun 2017BSE close	27.95	+3.1%	26.05	37.75	25.05	11,36,970
May 2017BSE close	27.10	+52.7%	17.65	28.50	16.85	7,60,679
Apr 2017BSE close	17.75	+15.6%	17.55	19.00	15.30	70,785
Mar 2017BSE close	15.35	0.0%	15.30	17.50	13.20	90,837
Feb 2017BSE close	15.35	−10.0%	16.50	19.95	14.30	99,131
Jan 2017BSE close	17.05	+2.7%	17.90	19.95	16.00	44,999
Dec 2016BSE close	16.60	−3.8%	17.25	20.25	15.60	50,444
Nov 2016BSE close	17.25	+7.2%	16.20	19.00	15.00	1,63,772
Oct 2016BSE close	16.09	+14.9%	14.50	18.29	14.00	78,331
Sep 2016BSE close	14.00	+0.9%	14.00	17.70	13.50	78,482
Aug 2016BSE close	13.88	−7.2%	16.50	17.48	13.28	52,085
Jul 2016BSE close	14.96	+12.1%	14.99	17.15	13.10	1,05,649
Jun 2016BSE close	13.35	+0.2%	13.99	15.99	10.50	41,089
May 2016BSE close	13.33	−4.6%	14.90	17.50	12.14	54,238
Apr 2016BSE close	13.98	−2.2%	16.00	16.00	11.20	44,671
Mar 2016BSE close	14.30	+6.9%	12.10	15.88	12.10	2,49,499
Feb 2016BSE close	13.38	−3.4%	13.95	15.80	12.00	60,509
Jan 2016BSE close	13.85	−14.0%	16.50	17.00	13.00	54,528
Dec 2015BSE close	16.10	+15.8%	14.00	17.47	13.11	87,931
Nov 2015BSE close	13.90	−13.3%	14.85	16.15	12.05	33,607
Oct 2015BSE close	16.03	+11.7%	14.61	16.99	13.72	29,621
Sep 2015BSE close	14.35	−10.6%	16.00	17.60	14.00	23,886
Aug 2015BSE close	16.05	+4.4%	15.70	17.50	14.00	70,086
Jul 2015BSE close	15.38	+2.5%	14.95	16.06	13.11	51,196
Jun 2015BSE close	15.00	+11.0%	14.48	15.00	12.55	34,257
May 2015BSE close	13.51	+7.6%	13.01	16.00	12.67	22,551
Apr 2015BSE close	12.55	−9.0%	13.10	15.05	11.50	1,01,664
Mar 2015BSE close	13.79	−3.9%	14.99	15.37	12.29	40,111
Feb 2015BSE close	14.35	−9.5%	15.10	19.15	13.75	94,538
Jan 2015BSE close	15.85	+0.3%	15.00	19.00	13.05	55,412
Dec 2014BSE close	15.80	−3.4%	19.60	19.60	14.55	98,016
Nov 2014BSE close	16.35	−20.2%	21.00	21.95	15.55	1,33,733
Oct 2014BSE close	20.50	−7.7%	22.20	24.40	15.60	78,534
Sep 2014BSE close	22.20	+27.2%	17.65	24.90	16.60	2,35,803
Aug 2014BSE close	17.45	−3.6%	19.00	19.95	17.35	2,05,787
Jul 2014BSE close	18.10	−9.3%	19.00	22.10	15.90	2,34,056
Jun 2014BSE close	19.95	+48.9%	13.95	25.96	13.41	7,50,895
May 2014BSE close	13.40	+34.0%	9.75	14.15	9.05	1,30,776
Apr 2014BSE close	10.00	+9.9%	9.15	10.50	8.66	54,663
Mar 2014BSE close	9.10	−4.7%	9.85	10.80	8.99	20,998
Feb 2014BSE close	9.55	−7.4%	10.70	10.70	8.66	15,658
Jan 2014BSE close	10.31	+14.4%	8.70	10.55	8.65	17,705
Dec 2013BSE close	9.01	−8.1%	9.80	9.80	8.50	1,95,857
Nov 2013BSE close	9.80	−10.9%	11.50	11.50	9.27	1,15,978
Oct 2013BSE close	11.00	+10.0%	9.55	11.50	9.45	23,937
Sep 2013BSE close	10.00	+5.2%	9.04	10.50	9.04	6,920
Aug 2013BSE close	9.51	+2.6%	9.29	10.86	9.21	14,554
Jul 2013BSE close	9.27	−16.5%	11.65	11.65	9.27	7,831
Jun 2013BSE close	11.10	+3.3%	10.80	12.10	10.60	13,985
May 2013BSE close	10.75	+7.5%	10.05	10.75	9.50	63,668
Apr 2013BSE close	10.00	−16.7%	11.90	12.75	9.46	14,906
Mar 2013BSE close	12.00	0.0%	12.10	13.42	10.66	13,139
Feb 2013BSE close	12.00	−13.9%	13.45	15.44	12.00	9,810
Jan 2013BSE close	13.93	−2.8%	14.98	16.49	12.06	25,222
Dec 2012BSE close	14.33	+2.4%	14.00	15.43	13.11	21,623
Nov 2012BSE close	14.00	−1.4%	14.01	15.52	13.35	67,180
Oct 2012BSE close	14.20	+1.3%	14.07	17.64	12.85	85,161
Sep 2012BSE close	14.02	−0.6%	15.00	15.85	11.21	53,264
Aug 2012BSE close	14.10	−6.6%	15.50	17.00	13.50	50,288
Jul 2012BSE close	15.10	+2.8%	13.30	19.30	12.05	1,12,387
Jun 2012BSE close	14.69	−0.1%	14.70	19.17	13.22	21,713
May 2012BSE close	14.71	−1.9%	15.00	17.90	14.15	45,213
Apr 2012BSE close	15.00	−11.5%	16.30	19.80	12.75	32,622
Mar 2012BSE close	16.95	+18.9%	14.25	17.50	14.06	92,391
Feb 2012BSE close	14.25	+0.4%	14.50	17.00	13.55	1,24,517
Jan 2012BSE close	14.20	+21.3%	10.53	15.85	10.22	68,410
Dec 2011BSE close	11.71	−18.1%	14.30	16.45	10.12	86,683
Nov 2011BSE close	14.30	−17.8%	18.00	18.00	12.05	1,71,242
Oct 2011BSE close	17.40	−4.4%	17.50	19.50	15.00	63,826
Sep 2011BSE close	18.20	−5.2%	19.80	21.00	16.00	2,24,697
Aug 2011BSE close	19.20	−10.7%	22.00	23.00	15.20	91,493
Jul 2011BSE close	21.50	+3.9%	19.50	22.95	19.50	3,18,217
Jun 2011BSE close	20.70	−3.3%	20.90	23.70	20.00	3,46,277
May 2011BSE close	21.40	−6.6%	23.90	25.60	20.10	39,055
Apr 2011BSE close	22.90	+24.5%	18.85	25.45	18.55	1,02,671
Mar 2011BSE close	18.40	−9.6%	21.25	23.50	18.25	1,03,830
Feb 2011BSE close	20.35	−28.5%	26.35	29.00	20.00	1,11,743
Jan 2011BSE close	28.45	−5.2%	30.00	34.00	26.00	1,53,303
Dec 2010BSE close	30.00	+4.9%	28.75	36.00	27.55	2,24,744
Nov 2010BSE close	28.60	−18.4%	35.00	38.40	26.30	2,79,094
Oct 2010BSE close	35.05	+19.8%	28.65	41.85	28.05	11,92,468
Sep 2010BSE close	29.25	−3.0%	30.85	31.90	27.70	3,36,779
Aug 2010BSE close	30.15	+10.0%	26.00	41.20	25.00	27,88,992
Jul 2010BSE close	27.40	+2.6%	25.75	29.85	25.15	1,41,544
Jun 2010BSE close	26.70	−1.1%	25.85	29.50	24.50	1,63,453
May 2010BSE close	27.00	−9.1%	30.35	35.90	25.25	5,20,638
Apr 2010BSE close	29.70	+17.6%	25.35	31.50	20.50	2,06,466
Mar 2010BSE close	25.25	+30.5%	21.90	29.15	19.65	3,67,443
Feb 2010BSE close	19.35	+23.2%	18.40	22.00	17.05	2,19,913
Jan 2010BSE close	15.70	−6.8%	16.15	19.00	14.50	57,309
Dec 2009BSE close	16.85	+13.8%	16.30	17.90	14.50	4,28,929
Nov 2009BSE close	14.81	+14.1%	14.25	17.90	12.52	2,19,247
Oct 2009BSE close	12.98	−8.9%	14.40	14.75	11.13	32,972
Sep 2009BSE close	14.25	−14.4%	15.50	15.50	12.45	60,881
Aug 2009BSE close	16.64	+27.2%	13.55	17.50	12.70	83,870
Jul 2009BSE close	13.08	+25.8%	10.89	14.72	9.65	1,12,962
Jun 2009BSE close	10.40	−1.0%	11.00	11.84	9.06	56,827
May 2009BSE close	10.50	+41.9%	7.04	10.69	7.00	94,063
Apr 2009BSE close	7.40	+15.4%	6.73	8.00	6.07	11,557
Mar 2009BSE close	6.41	−7.4%	7.15	7.15	5.55	19,226
Feb 2009BSE close	6.92	+9.5%	6.62	7.15	6.05	17,076
Jan 2009BSE close	6.32	−7.9%	7.10	7.39	6.30	37,756
Dec 2008BSE close	6.86	+14.1%	6.25	7.18	6.01	22,253
Nov 2008BSE close	6.01	−2.3%	5.91	7.04	5.91	26,949
Oct 2008BSE close	6.15	−25.9%	8.00	9.08	5.90	23,100
Sep 2008BSE close	8.30	−22.1%	10.00	11.95	7.01	40,643
Aug 2008BSE close	10.65	+12.7%	9.00	10.98	8.91	45,860
Jul 2008BSE close	9.45	−1.2%	9.33	9.99	8.00	28,023
Jun 2008BSE close	9.56	+6.5%	8.81	11.33	7.83	66,593
May 2008BSE close	8.98	−7.2%	9.95	10.65	8.00	35,019
Apr 2008BSE close	9.68	+10.1%	9.22	10.50	8.50	48,648
Mar 2008BSE close	8.79	−22.9%	11.60	11.65	7.19	58,037
Feb 2008BSE close	11.40	−23.2%	14.11	15.51	10.75	1,69,137
Jan 2008BSE close	14.85	−21.6%	19.85	27.80	14.85	8,82,419
Dec 2007BSE close	18.95	+51.1%	12.06	19.50	12.06	6,13,142
Nov 2007BSE close	12.54	+30.8%	8.75	16.00	8.26	3,17,604
Oct 2007BSE close	9.59	−3.9%	9.97	12.90	8.20	1,68,177
Sep 2007BSE close	9.98	+18.0%	9.00	11.85	8.00	1,56,864
Aug 2007BSE close	8.46	+3.3%	9.09	11.40	7.89	79,382
Jul 2007BSE close	8.19	−3.6%	8.60	9.99	7.20	53,224
Jun 2007BSE close	8.50	0.0%	9.45	10.75	6.53	27,632
May 2007BSE close	8.50	+5.9%	7.96	10.95	7.32	1,81,929
Apr 2007BSE close	8.03	−6.7%	8.00	10.40	7.35	9,072
Mar 2007BSE close	8.61	+4.6%	9.00	10.80	7.36	45,942
Feb 2007BSE close	8.23	−1.4%	8.03	10.69	7.05	1,48,392
Jan 2007BSE close	8.35	–	8.00	9.99	7.47	23,757

₹ 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
28 Oct 2026	40.99	41.75	40.00	40.00	40.02	309	99.4%
27 Oct 2026	39.20	41.00	39.19	41.00	40.48	2,556	98.7%
26 Oct 2026	40.89	40.89	38.61	39.00	39.07	652	95.9%
23 Oct 2026	42.00	42.90	40.00	40.14	40.84	1,609	97.2%
22 Oct 2026	43.00	43.00	42.00	42.80	42.30	99	76.8%
21 Oct 2026	43.00	44.00	42.00	43.93	43.62	6,251	88.9%
19 Oct 2026	42.56	44.00	42.56	42.65	43.71	161	100.0%
16 Oct 2026	43.51	44.94	42.01	42.77	42.93	1,791	95.5%
15 Oct 2026	44.00	44.70	43.00	44.70	43.18	349	97.1%
14 Oct 2026	43.89	45.79	43.50	43.57	44.42	886	46.5%
13 Oct 2026	40.61	48.04	40.00	43.00	44.04	6,551	69.9%
12 Oct 2026	40.89	41.99	40.00	41.74	40.93	390	83.6%
9 Oct 2026	41.00	41.00	40.00	40.07	40.65	1,206	97.8%
8 Oct 2026	43.00	43.00	41.00	41.95	41.93	2,084	95.8%
7 Oct 2026	43.00	44.95	42.01	43.05	42.89	1,640	33.3%
6 Oct 2026	43.43	44.00	41.13	43.45	43.27	5,136	64.3%
5 Oct 2026	43.00	43.75	40.15	42.00	42.35	2,721	72.1%
1 Oct 2026	45.95	45.95	43.00	43.42	44.44	4,643	74.7%
30 Sep 2026	44.50	46.90	44.00	45.48	45.41	1,311	91.2%
29 Sep 2026	43.92	45.03	43.00	43.63	43.95	394	94.2%
28 Sep 2026	42.75	45.99	40.10	43.96	43.83	3,643	53.9%
25 Sep 2026	42.95	42.95	42.95	42.95	42.95	200	100.0%

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
21 May 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.