Supreme Holdings & Hospitality (India) share price history

NSE: SUPREMEBSE: 530677RealtySmall Cap

Supreme Holdings & Hospitality (India) Limited · Face value ₹10 · Listed Jul 1995 on BSE, Feb 2025 on NSE

₹30.37₹2.66 (9.60%)BSE ₹29.94

Share price at the NSE close on 29 Oct 2026. Previous close ₹27.71.

29 Oct: open ₹28.29, high ₹31.50, low ₹27.06

52-week range of traded prices to 29 Oct 2026

₹25.10Low, 26 Oct 2026₹91.88High, 3 Nov 2025

Market cap: ₹117 Cr2,373rd largest listed
P/E: Earlier quarters restated in the year
P/B: 0.21
Dividend yield: Nonein the last 12 months
ROCE: −0.4%
Debt to equity: 0.01
Volume, NSE: 5,75179.5% delivered

Supreme Holdings & Hospitality (India) share price by year, month and day

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

Supreme Holdings & Hospitality (India)'s share price is on record from 2 Jan 2007, when it closed at ₹7.78, to 29 Oct 2026. Its highest close was ₹158.35 on 11 Oct 2022 and its lowest ₹5.27 on 23 Oct 2019. 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	30.37	−59.2%	72.33	25.70	74.49	74.95	25.10	1,59,98,116
2025BSE close	74.46	−22.7%	110.97	70.69	96.30	116.50	69.11	2,96,46,414
2024BSE close	96.30	+62.1%	100.13	43.12	61.00	103.90	41.79	88,52,542
2023BSE close	59.41	−50.2%	123.10	58.84	125.10	128.90	58.00	50,04,674
2022BSE close	119.25	+590.5%	158.35	16.00	18.10	165.70	15.30	1,94,44,220
2021BSE close	17.27	+15.7%	27.70	9.50	15.50	29.75	9.44	1,10,43,444
2020BSE close	14.93	−2.2%	21.56	8.24	16.00	22.63	8.00	20,93,783
2019BSE close	15.27	−29.8%	27.00	5.27	20.70	27.40	5.27	69,13,391
2018BSE close	21.75	−10.9%	33.05	12.10	25.60	33.70	12.10	19,35,130
2017BSE close	24.41	−20.7%	34.00	12.95	31.00	34.00	12.35	20,58,533
2016BSE close	30.80	−37.1%	51.45	29.40	51.00	53.80	27.95	14,63,288
2015BSE close	49.00	+122.7%	50.10	15.55	21.90	50.10	15.55	2,01,179
2014BSE close	22.00	−12.2%	26.20	8.41	23.80	26.20	8.25	3,80,462
2013BSE close	25.05	−39.2%	42.00	15.70	43.00	44.00	15.00	1,48,481
2012BSE close	41.20	+19.4%	46.00	18.90	32.85	46.00	18.50	1,09,141
2011BSE close	34.50	−9.4%	40.00	28.10	36.30	42.80	27.10	2,70,078
2010BSE close	38.10	+76.4%	41.00	18.55	21.00	43.75	18.55	6,64,028
2009BSE close	21.60	+24.9%	30.45	12.00	18.00	31.90	12.00	2,19,653
2008BSE close	17.30	−79.9%	109.90	14.80	90.50	115.35	14.75	6,64,355
2007BSE close	86.20	–	91.80	7.00	7.78	93.05	6.90	21,26,647

₹ 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. 2015 is from its first session, 19 Jan 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	30.37	−0.2%	30.53	32.50	25.10	1,72,206
Sep 2026	30.42	−19.6%	38.10	39.50	29.06	9,09,229
Aug 2026	37.84	−17.2%	45.50	47.25	37.55	5,01,937
Jul 2026	45.72	−4.4%	48.00	52.00	43.10	16,06,218
Jun 2026	47.81	+3.6%	45.03	52.00	43.58	22,28,448
May 2026	46.15	−9.7%	52.03	55.25	45.80	20,48,914
Apr 2026	51.08	+13.8%	45.95	59.24	45.00	34,98,421
Mar 2026	44.88	−19.6%	55.00	56.49	43.20	16,02,861
Feb 2026	55.85	−3.8%	58.14	68.40	52.80	11,57,736
Jan 2026	58.04	−22.1%	74.49	74.95	56.00	22,72,146
Dec 2025	74.46	−8.4%	81.35	83.74	71.12	7,20,859
Nov 2025	81.31	−7.9%	88.32	91.88	80.22	9,65,468
Oct 2025	88.32	+3.8%	84.95	97.84	78.91	44,65,615
Sep 2025	85.09	+7.7%	78.40	91.60	71.74	53,98,165
Aug 2025	79.02	+11.8%	70.70	80.69	69.11	11,79,088
Jul 2025	70.69	−20.5%	88.90	88.90	69.62	23,27,388
Jun 2025	88.90	−17.2%	105.44	105.44	77.39	46,87,366
May 2025	107.31	+5.5%	103.25	114.80	87.15	45,33,882
Apr 2025	101.74	+12.4%	90.50	116.50	83.24	26,30,257
Mar 2025	90.49	−2.4%	92.71	101.80	84.00	6,88,257
Feb 2025BSE close	92.71	+8.4%	88.88	110.78	80.71	13,81,185
Jan 2025BSE close	85.52	−11.2%	96.30	101.00	81.89	6,68,884
Dec 2024BSE close	96.30	+22.4%	77.20	103.90	77.20	12,48,090
Nov 2024BSE close	78.66	+6.2%	77.50	82.80	69.31	2,35,198
Oct 2024BSE close	74.05	−21.1%	95.90	98.00	73.00	3,76,805
Sep 2024BSE close	93.82	+3.1%	92.00	94.00	80.20	4,69,834
Aug 2024BSE close	91.01	+51.6%	60.04	98.45	52.50	19,60,638
Jul 2024BSE close	60.04	−5.9%	63.99	67.00	58.65	4,42,886
Jun 2024BSE close	63.82	+10.5%	60.00	69.80	51.00	3,24,503
May 2024BSE close	57.77	−8.2%	63.09	67.57	56.52	4,24,950
Apr 2024BSE close	62.94	+46.0%	44.00	70.00	43.98	11,03,781
Mar 2024BSE close	43.12	−24.0%	58.00	59.90	41.79	6,99,604
Feb 2024BSE close	56.77	−9.2%	64.22	64.49	55.90	5,21,229
Jan 2024BSE close	62.49	+5.2%	61.00	69.45	58.90	10,45,024
Dec 2023BSE close	59.41	−7.4%	65.00	75.52	58.00	14,84,497
Nov 2023BSE close	64.14	−8.4%	72.47	73.98	62.11	5,81,114
Oct 2023BSE close	70.03	−10.1%	79.70	79.70	63.30	4,43,173
Sep 2023BSE close	77.93	+0.8%	80.81	82.00	70.26	3,67,655
Aug 2023BSE close	77.32	−1.3%	81.00	96.60	67.20	3,92,994
Jul 2023BSE close	78.35	−5.2%	85.99	94.20	75.00	2,50,341
Jun 2023BSE close	82.62	−1.2%	83.52	110.99	80.10	1,49,649
May 2023BSE close	83.65	−7.9%	89.50	94.88	79.06	99,548
Apr 2023BSE close	90.86	+3.6%	93.94	105.83	83.60	1,24,499
Mar 2023BSE close	87.68	−0.1%	81.02	108.00	71.53	7,26,481
Feb 2023BSE close	87.80	−18.9%	110.50	121.30	86.90	1,22,005
Jan 2023BSE close	108.30	−9.2%	125.10	128.90	104.00	2,62,718
Dec 2022BSE close	119.25	−15.4%	146.50	146.50	105.25	5,47,840
Nov 2022BSE close	141.00	−10.7%	163.85	163.85	124.10	3,56,402
Oct 2022BSE close	157.85	+4.8%	155.00	165.70	141.25	10,29,667
Sep 2022BSE close	150.60	+1.6%	150.00	160.00	125.00	12,61,031
Aug 2022BSE close	148.20	+24.2%	122.45	149.00	92.40	29,55,857
Jul 2022BSE close	119.30	+62.1%	72.80	119.30	67.50	15,49,606
Jun 2022BSE close	73.60	+35.8%	54.70	77.70	52.60	13,52,371
May 2022BSE close	54.20	+9.8%	47.00	58.45	46.10	13,04,924
Apr 2022BSE close	49.35	+35.6%	38.20	63.80	37.30	66,87,978
Mar 2022BSE close	36.40	+100.0%	18.20	36.40	17.00	11,95,384
Feb 2022BSE close	18.20	+9.3%	17.30	22.60	15.30	6,78,201
Jan 2022BSE close	16.65	−3.6%	18.10	18.10	15.85	5,24,959
Dec 2021BSE close	17.27	+43.6%	11.79	18.10	11.50	14,45,884
Nov 2021BSE close	12.03	+21.5%	10.00	13.20	9.44	45,79,791
Oct 2021BSE close	9.90	−48.4%	18.70	20.50	9.60	29,04,561
Sep 2021BSE close	19.20	−3.0%	18.70	20.30	17.50	1,11,887
Aug 2021BSE close	19.80	+2.1%	20.35	20.85	17.55	1,24,345
Jul 2021BSE close	19.40	−4.7%	20.80	21.25	18.50	2,88,272
Jun 2021BSE close	20.35	+3.3%	20.90	29.75	18.05	7,75,791
May 2021BSE close	19.70	+30.4%	15.20	23.00	14.05	2,28,777
Apr 2021BSE close	15.11	+6.2%	13.36	17.00	13.00	2,37,325
Mar 2021BSE close	14.23	−3.6%	15.70	15.70	12.81	94,342
Feb 2021BSE close	14.76	+2.9%	13.01	16.51	13.00	1,52,178
Jan 2021BSE close	14.34	−4.0%	15.50	15.50	12.88	1,00,291
Dec 2020BSE close	14.93	+3.5%	15.12	15.65	12.70	2,17,697
Nov 2020BSE close	14.42	−2.6%	15.40	15.99	13.54	5,90,165
Oct 2020BSE close	14.80	−15.9%	18.00	18.00	12.55	28,554
Sep 2020BSE close	17.60	−13.4%	21.20	21.20	15.00	47,353
Aug 2020BSE close	20.33	+54.5%	13.80	22.63	11.66	2,09,242
Jul 2020BSE close	13.16	+4.1%	12.01	13.47	10.66	56,229
Jun 2020BSE close	12.64	+9.3%	12.13	14.14	10.66	49,993
May 2020BSE close	11.56	−15.4%	13.67	15.00	11.01	85,336
Apr 2020BSE close	13.67	+48.6%	9.66	14.03	8.00	74,286
Mar 2020BSE close	9.20	−47.3%	18.10	18.15	9.20	2,77,627
Feb 2020BSE close	17.47	+19.7%	15.33	20.51	15.33	1,88,916
Jan 2020BSE close	14.60	−4.4%	16.00	17.35	10.50	2,68,385
Dec 2019BSE close	15.27	+69.7%	9.00	15.27	8.29	26,53,499
Nov 2019BSE close	9.00	+44.0%	6.56	9.65	5.40	21,02,567
Oct 2019BSE close	6.25	−12.7%	6.81	7.22	5.27	7,69,875
Sep 2019BSE close	7.16	−22.9%	8.83	8.83	7.13	7,92,266
Aug 2019BSE close	9.29	−22.6%	11.40	12.60	8.45	3,35,895
Jul 2019BSE close	12.00	−5.5%	13.33	14.68	11.50	61,552
Jun 2019BSE close	12.70	−36.2%	18.95	20.30	12.50	91,707
May 2019BSE close	19.90	−5.2%	22.05	22.70	18.55	14,239
Apr 2019BSE close	21.00	−13.9%	25.00	27.35	18.30	34,359
Mar 2019BSE close	24.40	+8.9%	22.40	27.40	21.80	29,723
Feb 2019BSE close	22.40	+41.8%	16.55	22.95	16.00	10,088
Jan 2019BSE close	15.80	−27.4%	20.70	20.70	13.05	17,621
Dec 2018BSE close	21.75	−0.2%	20.75	22.85	20.75	3
Nov 2018BSE close	21.80	−17.0%	26.20	28.60	21.80	13,673
Oct 2018BSE close	26.25	−7.1%	26.85	26.85	26.25	12,483
Sep 2018BSE close	28.25	+0.9%	28.25	29.00	24.30	13,478
Aug 2018BSE close	28.00	+9.2%	26.90	29.90	25.60	30,083
Jul 2018BSE close	25.65	+18.2%	21.75	29.05	19.70	60,378
Jun 2018BSE close	21.70	−23.6%	29.55	31.00	19.65	22,489
May 2018BSE close	28.40	+42.7%	20.85	30.90	20.85	2,13,159
Apr 2018BSE close	19.90	+59.8%	13.05	19.90	12.10	95,165
Mar 2018BSE close	12.45	−40.0%	21.75	21.75	12.45	2,57,591
Feb 2018BSE close	20.75	−27.2%	27.95	28.00	19.70	9,35,924
Jan 2018BSE close	28.50	+16.8%	25.60	33.70	25.60	2,80,704
Dec 2017BSE close	24.41	+80.8%	14.17	24.41	13.90	1,06,401
Nov 2017BSE close	13.50	−32.2%	19.20	19.20	12.35	4,86,372
Sep 2017BSE close	19.90	−9.5%	20.90	20.90	19.90	600
Aug 2017BSE close	22.00	+2.3%	21.50	22.00	21.50	14,29,782
Jul 2017BSE close	21.50	0.0%	21.50	21.50	21.50	1,075
Jun 2017BSE close	21.50	−26.2%	29.00	29.00	20.50	2,944
May 2017BSE close	29.15	+30.4%	23.45	34.00	22.25	7,877
Apr 2017BSE close	22.35	−19.7%	29.20	31.95	22.35	1,857
Mar 2017BSE close	27.85	−7.2%	29.00	29.30	26.20	4,217
Feb 2017BSE close	30.00	+11.7%	28.10	32.40	28.10	4,463
Jan 2017BSE close	26.85	−12.8%	31.00	31.00	26.00	12,945
Dec 2016BSE close	30.80	−8.1%	31.85	33.00	27.95	28,933
Nov 2016BSE close	33.50	+4.7%	32.00	34.35	30.40	218
Oct 2016BSE close	32.00	0.0%	33.50	36.45	29.75	8,998
Sep 2016BSE close	32.00	−11.1%	34.20	34.20	31.00	1,756
Aug 2016BSE close	36.00	−10.0%	40.00	40.00	36.00	116
Jul 2016BSE close	40.00	−2.4%	40.00	40.00	40.00	60
Jun 2016BSE close	41.00	+1.2%	42.50	44.90	41.00	565
May 2016BSE close	40.50	−8.0%	42.00	42.00	39.00	875
Apr 2016BSE close	44.00	+7.1%	43.15	48.00	43.15	455
Mar 2016BSE close	41.10	+23.4%	33.30	43.25	33.30	12,85,067
Feb 2016BSE close	33.30	−8.5%	34.70	36.00	33.25	1,32,177
Jan 2016BSE close	36.40	−25.7%	51.00	53.80	36.40	4,068
Dec 2015BSE close	49.00	+27.1%	39.90	50.10	37.00	33,988
Nov 2015BSE close	38.55	−0.1%	38.60	40.95	33.80	17,122
Oct 2015BSE close	38.60	+14.2%	32.15	38.60	27.85	16,308
Sep 2015BSE close	33.80	+22.5%	28.95	44.40	26.50	22,510
Aug 2015BSE close	27.60	−8.3%	30.50	32.40	25.35	32,101
Jul 2015BSE close	30.10	+32.6%	23.80	32.90	23.80	30,084
Jun 2015BSE close	22.70	+39.3%	17.10	22.70	17.10	19,646
May 2015BSE close	16.30	−29.7%	22.30	22.30	15.55	5,141
Apr 2015BSE close	23.20	−17.1%	29.00	30.45	23.20	11,536
Mar 2015BSE close	28.00	+48.5%	18.00	28.00	18.00	10,502
Feb 2015BSE close	18.85	−10.2%	20.25	21.00	18.85	1,495
Jan 2015BSE close	21.00	−4.5%	21.90	22.10	21.00	746
Dec 2014BSE close	22.00	+18.9%	19.40	22.00	17.55	10,371
Nov 2014BSE close	18.50	−3.6%	20.15	22.10	17.20	65,696
Oct 2014BSE close	19.20	+17.1%	17.15	23.75	15.50	87,146
Sep 2014BSE close	16.40	+31.2%	13.10	18.30	13.05	9,260
Aug 2014BSE close	12.50	−24.2%	15.70	17.30	10.65	5,770
Jul 2014BSE close	16.50	−4.6%	17.00	18.80	16.40	10,061
Jun 2014BSE close	17.30	−6.7%	18.20	18.55	17.15	9,120
May 2014BSE close	18.55	+27.2%	14.58	19.29	14.58	16,445
Apr 2014BSE close	14.58	+35.6%	10.90	14.58	10.90	10,507
Mar 2014BSE close	10.75	+16.2%	9.10	10.75	8.25	1,22,506
Feb 2014BSE close	9.25	−38.9%	14.40	14.40	9.25	29,540
Jan 2014BSE close	15.15	−39.5%	23.80	26.20	15.15	4,040
Dec 2013BSE close	25.05	+14.9%	22.85	29.95	19.45	5,450
Nov 2013BSE close	21.80	+7.4%	19.90	22.95	15.00	6,511
Oct 2013BSE close	20.30	−17.5%	24.15	24.15	19.90	1,699
Sep 2013BSE close	24.60	+15.0%	21.00	25.10	19.80	1,908
Aug 2013BSE close	21.40	−45.1%	37.10	37.10	21.30	2,515
Jun 2013BSE close	39.00	0.0%	40.95	40.95	38.95	2,401
May 2013BSE close	39.00	−4.6%	42.00	42.00	37.80	470
Apr 2013BSE close	40.90	+19.4%	34.25	41.85	34.20	4,852
Mar 2013BSE close	34.25	+25.2%	28.70	34.25	27.30	1,18,567
Feb 2013BSE close	27.35	−0.2%	26.05	28.70	23.55	1,647
Jan 2013BSE close	27.40	−33.5%	43.00	44.00	27.40	2,461
Dec 2012BSE close	41.20	−1.0%	42.90	43.20	38.40	623
Nov 2012BSE close	41.60	+3.0%	38.40	46.00	38.40	702
Oct 2012BSE close	40.40	+26.3%	30.45	42.50	28.85	3,859
Sep 2012BSE close	32.00	−9.2%	33.55	35.20	27.70	8,491
Aug 2012BSE close	35.25	−5.9%	39.20	41.05	35.00	1,031
Jul 2012BSE close	37.45	+44.9%	25.00	37.45	22.30	5,322
Jun 2012BSE close	25.85	−23.7%	32.25	32.25	25.25	740
May 2012BSE close	33.90	+7.3%	31.80	33.90	31.50	1,590
Apr 2012BSE close	31.60	+37.4%	24.15	31.60	21.90	44,498
Mar 2012BSE close	23.00	+11.7%	20.60	23.10	18.50	14,169
Feb 2012BSE close	20.60	−31.6%	28.75	30.40	20.50	20,762
Jan 2012BSE close	30.10	−12.8%	32.85	34.55	28.10	7,354
Dec 2011BSE close	34.50	−2.1%	35.95	38.00	34.50	135
Nov 2011BSE close	35.25	+0.7%	39.90	40.00	29.05	14,063
Oct 2011BSE close	35.00	−2.8%	38.90	42.75	32.00	10,171
Sep 2011BSE close	36.00	+2.3%	36.95	42.80	29.20	18,209
Aug 2011BSE close	35.20	−6.0%	40.30	40.30	31.90	15,133
Jul 2011BSE close	37.45	+6.8%	36.45	42.50	31.60	30,444
Jun 2011BSE close	35.05	+10.6%	32.80	38.90	28.60	13,275
May 2011BSE close	31.70	−9.3%	35.75	36.95	27.10	8,903
Apr 2011BSE close	34.95	+0.3%	34.40	36.95	33.00	64,242
Mar 2011BSE close	34.85	−4.3%	36.50	38.25	32.95	49,500
Feb 2011BSE close	36.40	−1.8%	36.00	39.25	34.60	15,200
Jan 2011BSE close	37.05	−2.8%	36.30	39.00	32.80	30,803
Dec 2010BSE close	38.10	+10.3%	37.95	39.80	27.00	52,116
Nov 2010BSE close	34.55	+41.9%	27.45	43.75	23.05	1,12,326
Oct 2010BSE close	24.35	−8.8%	24.45	31.75	23.10	79,321
Sep 2010BSE close	26.70	+1.1%	26.00	34.85	23.40	53,321
Aug 2010BSE close	26.40	+5.6%	25.45	30.40	23.20	90,354
Jul 2010BSE close	25.00	+13.6%	23.05	27.35	20.95	70,639
Jun 2010BSE close	22.00	−6.6%	24.50	24.50	21.15	12,375
May 2010BSE close	23.55	−6.5%	24.10	30.40	22.50	36,575
Apr 2010BSE close	25.20	+1.6%	26.00	31.50	24.55	54,087
Mar 2010BSE close	24.80	+0.8%	25.80	29.50	22.65	12,736
Feb 2010BSE close	24.60	+2.1%	22.90	24.60	18.55	23,405
Jan 2010BSE close	24.10	+11.6%	21.00	33.20	20.50	66,773
Dec 2009BSE close	21.60	+15.8%	17.50	23.25	16.40	49,739
Nov 2009BSE close	18.65	+6.9%	17.25	19.05	15.60	35,992
Oct 2009BSE close	17.45	−0.6%	16.85	18.95	16.05	27,196
Sep 2009BSE close	17.55	−2.5%	17.95	18.90	15.90	46,104
Aug 2009BSE close	18.00	−31.2%	25.70	28.05	17.20	15,713
Jul 2009BSE close	26.15	−12.2%	28.35	31.90	24.75	1,964
Jun 2009BSE close	29.80	+41.9%	21.50	29.80	21.50	13,565
May 2009BSE close	21.00	+19.7%	18.40	21.50	18.10	985
Apr 2009BSE close	17.55	+9.7%	16.75	20.90	16.75	6,228
Mar 2009BSE close	16.00	+21.2%	13.00	19.23	13.00	17,671
Feb 2009BSE close	13.20	−19.3%	15.55	17.15	12.00	3,996
Jan 2009BSE close	16.35	−5.5%	18.00	19.00	16.35	500
Dec 2008BSE close	17.30	+15.3%	15.75	18.25	15.75	7,330
Nov 2008BSE close	15.00	+0.7%	15.00	16.30	14.75	9,114
Oct 2008BSE close	14.90	−32.0%	20.85	20.85	14.75	2,02,020
Sep 2008BSE close	21.90	−30.7%	32.00	32.00	21.90	26,733
Aug 2008BSE close	31.60	−9.7%	33.30	36.75	29.00	8,619
Jul 2008BSE close	35.00	−2.5%	34.15	37.55	27.20	22,620
Jun 2008BSE close	35.90	−21.1%	45.00	46.70	35.00	6,511
May 2008BSE close	45.50	−10.2%	49.10	50.65	41.65	13,193
Apr 2008BSE close	50.65	+36.0%	39.10	50.65	35.25	28,176
Mar 2008BSE close	37.25	−40.9%	60.50	60.50	31.40	97,602
Feb 2008BSE close	63.00	+1.9%	58.80	70.40	54.00	32,698
Jan 2008BSE close	61.80	−28.3%	90.50	115.35	61.80	2,09,739
Dec 2007BSE close	86.20	−2.8%	93.05	93.05	78.10	2,15,834
Nov 2007BSE close	88.65	+52.6%	55.65	88.65	50.05	1,89,675
Oct 2007BSE close	58.10	−10.4%	68.05	75.20	55.85	1,66,355
Sep 2007BSE close	64.85	+11.2%	60.40	64.85	48.70	55,223
Aug 2007BSE close	58.30	+22.4%	50.00	72.50	48.25	1,14,071
Jul 2007BSE close	47.65	−44.8%	88.00	88.00	45.00	2,60,207
Jun 2007BSE close	86.25	+175.6%	32.85	86.25	32.85	4,08,601
May 2007BSE close	31.30	+62.6%	19.50	31.30	19.50	2,16,117
Apr 2007BSE close	19.25	+15.1%	17.55	22.30	16.05	2,52,100
Mar 2007BSE close	16.73	+92.3%	8.93	16.73	7.25	1,31,028
Feb 2007BSE close	8.70	+3.6%	8.65	9.06	7.25	67,459
Jan 2007BSE close	8.40	–	7.78	8.98	6.90	49,977

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	28.29	31.50	27.06	30.37	29.34	5,751	79.5%
28 Oct 2026	27.19	28.00	26.22	27.71	26.85	3,750	92.7%
27 Oct 2026	26.64	28.19	26.49	26.62	27.51	2,937	65.2%
26 Oct 2026	26.35	27.33	25.10	26.28	26.12	6,791	44.6%
23 Oct 2026	26.71	27.00	25.50	25.70	26.11	18,218	75.6%
22 Oct 2026	27.89	27.89	26.13	27.45	26.88	22,662	78.2%
21 Oct 2026	29.29	30.60	27.24	27.89	28.28	10,079	63.4%
19 Oct 2026	29.55	29.99	28.00	28.76	28.81	9,361	71.8%
16 Oct 2026	28.91	30.29	28.91	29.49	29.56	7,482	76.3%
15 Oct 2026	30.85	30.85	29.30	29.74	29.92	4,849	75.2%
14 Oct 2026	29.16	30.85	29.16	30.64	30.39	17,639	73.8%
13 Oct 2026	29.65	30.28	29.01	29.82	29.65	6,711	55.7%
12 Oct 2026	29.34	31.49	28.31	29.66	29.68	14,344	67.7%
9 Oct 2026	30.00	30.00	29.12	29.63	29.64	4,084	63.6%
8 Oct 2026	29.95	30.48	29.46	29.96	29.86	5,937	66.2%
7 Oct 2026	31.35	31.35	29.54	29.98	30.27	8,982	30.6%
6 Oct 2026	30.80	30.80	30.00	30.27	30.29	7,518	59.6%
5 Oct 2026	32.00	32.50	30.50	30.91	31.65	6,225	73.0%
1 Oct 2026	30.53	31.87	30.25	31.08	30.63	8,886	86.6%
30 Sep 2026	29.84	30.89	29.48	30.42	30.27	12,129	71.6%
29 Sep 2026	30.20	31.75	29.06	29.77	30.51	58,980	88.0%
28 Sep 2026	31.00	33.00	30.95	31.55	31.95	1,10,319	59.9%

Prices in ₹ per share as traded, not adjusted.