Swarnsarita Jewels India share price history

NSE: SWARNSARBSE: 526365Consumer DurablesSmall Cap

Swarnsarita Jewels India Limited · Face value ₹10 · Listed Mar 1994

₹38.50₹0.20 (0.52%)BSE ₹39.49

Share price at the NSE close on 29 Oct 2026. Previous close ₹38.70.

29 Oct: open ₹37.53, high ₹39.79, low ₹36.77

52-week range of BSE trades to 29 Oct 2026

₹28.26Low, 30 Jun 2026₹56.74High, 21 Oct 2026

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

Market cap: ₹80 Cr3,165th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.57
Dividend yield: Nonein the last 12 months
ROCE: 9.9%
Debt to equity: 0.51
Volume, NSE: 19,675

Swarnsarita Jewels India share price by year, month and day

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

Swarnsarita Jewels India's share price is on record from 2 Jan 2007, when it closed at ₹15.95, to 29 Oct 2026. Its highest close was ₹188.75 on 14 Jul 2008 and its lowest ₹5.65 on 22 Sep 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 farBSE close	38.50	+23.7%	54.18	29.85	31.13	55.62	28.26	54,50,601
2025BSE close	31.13	−23.9%	40.98	24.07	40.93	42.34	23.56	39,76,280
2024BSE close	40.93	+22.1%	60.40	23.63	33.85	64.98	23.10	1,07,63,948
2023BSE close	33.53	+24.2%	38.79	15.44	28.45	42.39	15.00	78,01,825
2022BSE close	27.00	+13.4%	33.90	16.80	23.00	37.00	15.10	55,32,595
2021BSE close	23.80	+79.2%	27.95	9.93	13.28	29.00	9.47	62,40,201
2020BSE close	13.28	+78.3%	14.11	5.65	7.82	14.99	5.50	12,97,501
2019BSE close	7.45	−30.3%	12.98	6.38	10.95	13.96	6.33	14,22,774
2018BSE close	10.69	−47.6%	23.50	9.07	23.65	24.75	8.35	64,64,928
2017BSE close	20.40	−11.1%	25.65	15.90	22.50	28.00	15.40	68,27,703
2016BSE close	22.95	−8.2%	30.90	19.50	26.20	32.60	18.55	1,59,68,362
2015BSE close	25.00	−38.7%	40.75	16.20	40.10	40.95	14.60	1,35,35,114
2014BSE close	40.80	−12.1%	52.90	34.95	46.00	55.60	31.55	2,24,53,555
2013BSE close	46.40	+5.2%	50.90	29.50	45.80	53.50	28.10	1,35,41,129
2012BSE close	44.10	+105.6%	50.95	21.55	21.30	52.50	21.30	1,04,24,957
2011BSE close	21.45	−2.5%	31.00	13.95	21.30	32.90	12.60	26,74,178
2010BSE close	22.00	−3.3%	33.85	14.35	22.50	35.50	13.30	46,08,080
2009BSE close	22.75	+67.9%	29.45	6.24	13.05	30.40	5.65	53,41,257
2008BSE close	13.55	−88.3%	188.75	11.73	121.00	195.00	11.33	1,04,58,373
2007BSE close	116.00	–	127.15	15.95	17.30	132.70	15.20	31,28,246

₹ 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	38.50	−3.7%	38.03	55.62	36.77	19,15,628
Sep 2026	39.96	+13.0%	34.26	45.70	34.03	8,10,645
Aug 2026BSE close	35.35	+12.1%	32.16	38.75	30.24	1,20,824
Jul 2026BSE close	31.53	+3.7%	31.85	33.49	30.00	1,26,693
Jun 2026BSE close	30.41	−10.2%	32.49	35.20	28.26	1,67,633
May 2026BSE close	33.87	−1.3%	34.07	37.00	31.26	2,37,408
Apr 2026BSE close	34.32	+15.0%	29.50	37.69	29.50	3,93,936
Mar 2026BSE close	29.85	−9.6%	31.13	34.30	28.90	1,78,206
Feb 2026BSE close	33.01	−12.6%	37.78	38.99	32.05	2,56,810
Jan 2026BSE close	37.78	+21.4%	31.13	40.50	29.00	12,42,818
Dec 2025BSE close	31.13	−1.3%	33.40	33.40	29.90	1,77,490
Nov 2025BSE close	31.55	+3.4%	30.50	34.50	28.63	2,35,223
Oct 2025BSE close	30.50	−3.2%	31.50	33.39	29.33	1,56,443
Sep 2025BSE close	31.50	−0.6%	30.31	36.50	30.17	1,78,949
Aug 2025BSE close	31.70	−1.0%	32.00	36.00	29.00	2,69,156
Jul 2025BSE close	32.02	+6.7%	30.00	37.80	29.21	4,02,606
Jun 2025BSE close	30.01	−18.3%	34.10	34.10	28.60	3,98,966
May 2025BSE close	36.74	+12.0%	32.15	38.60	31.05	4,07,948
Apr 2025BSE close	32.81	+36.3%	24.79	36.70	23.65	3,49,947
Mar 2025BSE close	24.07	−20.1%	30.25	31.95	23.56	7,06,051
Feb 2025BSE close	30.13	−20.3%	37.79	39.48	29.33	3,42,225
Jan 2025BSE close	37.79	−7.7%	40.93	42.34	32.50	3,51,276
Dec 2024BSE close	40.93	+4.9%	39.98	48.30	38.00	7,19,027
Nov 2024BSE close	39.00	−10.1%	44.60	48.98	34.90	3,48,982
Oct 2024BSE close	43.36	−18.8%	54.90	58.72	39.01	5,36,302
Sep 2024BSE close	53.38	+41.7%	38.30	64.98	37.52	37,27,530
Aug 2024BSE close	37.68	+30.5%	29.95	38.95	26.85	11,63,320
Jul 2024BSE close	28.88	−1.9%	29.94	32.00	25.50	4,86,374
Jun 2024BSE close	29.43	+15.1%	28.00	30.39	23.10	2,82,335
May 2024BSE close	25.56	−18.6%	30.65	33.97	24.80	3,74,692
Apr 2024BSE close	31.39	−2.3%	34.49	37.70	27.01	3,76,649
Mar 2024BSE close	32.13	−11.2%	36.22	40.95	30.00	5,53,544
Feb 2024BSE close	36.19	+10.5%	33.50	41.10	31.70	15,41,582
Jan 2024BSE close	32.74	−2.4%	33.85	36.50	30.00	6,53,611
Dec 2023BSE close	33.53	+18.1%	28.50	37.00	26.62	12,67,425
Nov 2023BSE close	28.39	−16.3%	33.25	34.72	26.60	5,97,739
Oct 2023BSE close	33.90	+8.8%	31.70	38.40	30.60	5,82,021
Sep 2023BSE close	31.16	+9.5%	27.85	42.39	27.00	19,42,903
Aug 2023BSE close	28.45	+27.5%	22.00	30.00	19.62	10,46,899
Jul 2023BSE close	22.32	+19.7%	19.15	23.95	19.00	4,47,760
Jun 2023BSE close	18.65	−2.2%	19.12	21.49	17.55	3,09,472
May 2023BSE close	19.06	+1.9%	19.10	20.90	17.22	1,99,222
Apr 2023BSE close	18.71	+9.5%	17.50	22.51	17.05	2,08,903
Mar 2023BSE close	17.08	−16.5%	22.75	22.75	15.00	3,18,148
Feb 2023BSE close	20.45	−30.2%	27.25	31.40	20.05	3,66,977
Jan 2023BSE close	29.30	+8.5%	28.45	32.00	25.85	5,14,356
Dec 2022BSE close	27.00	−3.6%	28.80	30.75	24.95	4,09,286
Nov 2022BSE close	28.00	+2.8%	28.00	32.95	26.00	3,98,507
Oct 2022BSE close	27.25	+6.7%	27.00	37.00	25.00	8,32,040
Sep 2022BSE close	25.55	+7.6%	23.00	30.00	23.00	5,68,293
Aug 2022BSE close	23.75	+17.6%	20.50	25.50	18.75	2,90,954
Jul 2022BSE close	20.20	+3.6%	20.00	22.75	18.25	80,870
Jun 2022BSE close	19.50	+2.6%	19.75	20.40	15.15	5,06,237
May 2022BSE close	19.00	−17.2%	22.95	22.95	15.10	2,16,161
Apr 2022BSE close	22.95	+1.8%	22.00	24.95	20.60	2,03,244
Mar 2022BSE close	22.55	+3.7%	22.80	27.85	20.10	3,03,250
Feb 2022BSE close	21.75	−14.9%	26.00	27.80	21.05	4,11,896
Jan 2022BSE close	25.55	+7.4%	23.00	32.00	21.25	13,11,857
Dec 2021BSE close	23.80	+2.4%	23.50	24.75	19.20	4,12,566
Nov 2021BSE close	23.25	+15.7%	22.00	29.00	20.10	21,76,938
Oct 2021BSE close	20.10	+17.1%	17.50	21.00	15.05	4,77,217
Sep 2021BSE close	17.17	+16.0%	15.00	18.15	13.40	2,39,498
Aug 2021BSE close	14.80	−14.9%	17.55	18.00	13.10	2,70,178
Jul 2021BSE close	17.40	+5.7%	18.90	20.05	14.15	6,23,204
Jun 2021BSE close	16.46	+24.0%	13.27	19.50	11.20	9,61,169
May 2021BSE close	13.27	+14.4%	11.37	13.99	10.60	1,51,413
Apr 2021BSE close	11.60	−11.7%	12.87	14.00	9.99	2,00,497
Mar 2021BSE close	13.14	+14.7%	12.55	14.20	10.75	4,12,369
Feb 2021BSE close	11.46	+11.6%	10.27	13.69	9.71	1,07,918
Jan 2021BSE close	10.27	−22.7%	13.28	14.45	9.47	2,07,234
Dec 2020BSE close	13.28	+96.4%	6.90	14.99	6.50	4,58,897
Nov 2020BSE close	6.76	+5.6%	6.99	8.29	6.24	38,205
Oct 2020BSE close	6.40	−7.0%	6.55	8.08	5.81	1,15,280
Sep 2020BSE close	6.88	−8.1%	7.12	7.65	5.50	1,06,479
Aug 2020BSE close	7.49	+11.0%	7.08	7.79	6.10	1,63,992
Jul 2020BSE close	6.75	−15.4%	7.60	9.27	6.75	33,827
Jun 2020BSE close	7.98	+33.0%	6.00	8.00	5.60	30,119
May 2020BSE close	6.00	−6.3%	6.10	6.19	5.80	5,100
Apr 2020BSE close	6.40	−7.8%	7.28	7.82	6.10	2,493
Mar 2020BSE close	6.94	−18.2%	8.90	8.90	5.70	2,02,358
Feb 2020BSE close	8.48	−10.2%	9.89	9.92	7.84	1,30,019
Jan 2020BSE close	9.44	+26.7%	7.82	10.48	7.03	10,732
Dec 2019BSE close	7.45	−6.8%	8.35	8.68	6.66	31,927
Nov 2019BSE close	7.99	+9.9%	7.01	9.81	7.01	17,358
Oct 2019BSE close	7.27	−12.4%	7.90	8.00	6.33	29,732
Sep 2019BSE close	8.30	+7.4%	8.11	9.45	7.06	65,824
Aug 2019BSE close	7.73	−4.7%	8.11	8.50	6.91	16,873
Jul 2019BSE close	8.11	−1.7%	8.40	11.00	8.09	23,772
Jun 2019BSE close	8.25	−13.7%	10.00	11.01	8.09	22,714
May 2019BSE close	9.56	+0.6%	9.50	10.50	7.50	33,457
Apr 2019BSE close	9.50	−22.1%	13.39	13.39	9.50	21,777
Mar 2019BSE close	12.20	+45.4%	8.00	13.96	8.00	10,03,263
Feb 2019BSE close	8.39	−3.5%	9.00	10.34	6.40	72,151
Jan 2019BSE close	8.69	−18.7%	10.95	11.50	8.30	83,926
Dec 2018BSE close	10.69	−0.8%	11.84	11.84	8.35	55,286
Nov 2018BSE close	10.78	−7.5%	12.00	14.40	10.78	1,09,994
Oct 2018BSE close	11.65	−15.0%	11.10	13.70	9.76	89,834
Sep 2018BSE close	13.71	−1.4%	12.05	15.58	10.40	38,609
Aug 2018BSE close	13.91	+19.9%	11.45	16.00	10.28	70,525
Jul 2018BSE close	11.60	−25.2%	16.50	16.50	9.55	1,37,082
Jun 2018BSE close	15.50	−5.2%	15.00	17.90	12.70	60,605
May 2018BSE close	16.35	−11.6%	20.95	20.95	14.65	1,03,195
Apr 2018BSE close	18.50	+12.1%	16.55	22.80	15.90	2,81,062
Mar 2018BSE close	16.50	−15.6%	19.25	20.70	15.20	16,57,312
Feb 2018BSE close	19.55	−7.1%	21.60	23.00	17.00	22,25,080
Jan 2018BSE close	21.05	+3.2%	23.65	24.75	19.00	16,36,344
Dec 2017BSE close	20.40	+3.8%	20.35	23.95	17.60	4,81,707
Nov 2017BSE close	19.65	+9.2%	18.00	21.70	16.20	5,76,262
Oct 2017BSE close	18.00	+1.4%	16.20	20.20	16.05	3,31,102
Sep 2017BSE close	17.75	−4.6%	18.00	18.95	15.45	1,01,372
Aug 2017BSE close	18.60	−1.6%	18.85	20.85	15.40	1,71,714
Jul 2017BSE close	18.90	+0.5%	19.60	19.70	16.70	1,66,344
Jun 2017BSE close	18.80	−0.3%	18.50	19.90	17.35	39,246
May 2017BSE close	18.85	−19.6%	22.05	27.00	16.50	4,53,580
Apr 2017BSE close	23.45	+6.1%	22.20	26.65	21.20	7,68,110
Mar 2017BSE close	22.10	−3.1%	22.90	26.00	19.25	26,47,665
Feb 2017BSE close	22.80	−4.8%	23.00	24.70	20.75	8,91,554
Jan 2017BSE close	23.95	+4.4%	22.50	28.00	21.25	1,99,047
Dec 2016BSE close	22.95	−1.9%	24.00	26.00	18.55	5,01,467
Nov 2016BSE close	23.40	−16.1%	26.25	27.45	22.30	2,23,425
Oct 2016BSE close	27.90	+14.1%	23.40	28.05	22.65	7,12,987
Sep 2016BSE close	24.45	−1.2%	24.50	27.30	22.20	7,84,925
Aug 2016BSE close	24.75	+7.6%	22.95	26.30	22.00	7,10,024
Jul 2016BSE close	23.00	+6.7%	21.00	23.50	20.75	7,72,667
Jun 2016BSE close	21.55	+0.2%	21.10	22.50	19.20	8,22,389
May 2016BSE close	21.50	−1.6%	20.30	24.00	19.45	10,32,483
Apr 2016BSE close	21.85	+12.1%	20.90	24.55	19.00	5,35,321
Mar 2016BSE close	19.50	−25.0%	26.30	32.35	19.25	48,59,555
Feb 2016BSE close	26.00	−9.7%	28.00	32.60	24.65	34,40,120
Jan 2016BSE close	28.80	+15.2%	26.20	30.30	22.70	15,72,999
Dec 2015BSE close	25.00	+6.4%	23.75	25.95	20.50	6,66,018
Nov 2015BSE close	23.50	−5.8%	24.05	25.30	21.00	2,76,389
Oct 2015BSE close	24.95	−0.6%	24.10	26.50	22.05	13,32,594
Sep 2015BSE close	25.10	+6.4%	23.00	26.40	18.00	8,28,734
Aug 2015BSE close	23.60	−8.3%	26.00	33.00	22.50	7,44,560
Jul 2015BSE close	25.75	+17.8%	21.90	31.60	20.20	7,22,860
Jun 2015BSE close	21.85	+12.3%	18.55	22.00	14.60	6,72,447
May 2015BSE close	19.45	−43.0%	34.20	39.00	18.65	11,96,571
Apr 2015BSE close	34.15	+18.6%	29.00	40.95	29.00	4,34,970
Mar 2015BSE close	28.80	−13.4%	32.50	38.55	27.20	25,70,887
Feb 2015BSE close	33.25	+19.0%	28.65	33.50	26.55	20,59,607
Jan 2015BSE close	27.95	−31.5%	40.10	40.70	26.00	20,29,477
Dec 2014BSE close	40.80	+6.3%	40.40	44.00	32.40	11,73,131
Nov 2014BSE close	38.40	+1.9%	38.90	49.00	35.05	12,82,414
Oct 2014BSE close	37.70	−3.3%	37.00	39.90	32.55	20,44,800
Sep 2014BSE close	39.00	−19.4%	48.30	49.90	35.20	18,45,040
Aug 2014BSE close	48.40	+16.5%	42.00	49.95	37.00	15,98,957
Jul 2014BSE close	41.55	+10.1%	39.00	45.00	34.05	12,18,617
Jun 2014BSE close	37.75	−11.5%	41.55	46.50	31.55	13,90,896
May 2014BSE close	42.65	+1.1%	42.00	47.00	38.05	11,47,384
Apr 2014BSE close	42.20	+8.9%	38.00	44.75	36.25	8,80,970
Mar 2014BSE close	38.75	−17.6%	46.50	55.60	33.05	63,85,082
Feb 2014BSE close	47.00	+0.2%	45.40	53.50	41.00	9,03,936
Jan 2014BSE close	46.90	+1.1%	46.00	51.95	40.00	25,82,328
Dec 2013BSE close	46.40	+14.6%	42.40	47.95	36.50	6,78,945
Nov 2013BSE close	40.50	−7.7%	44.00	48.30	35.00	5,69,047
Oct 2013BSE close	43.90	+5.9%	44.25	48.00	36.10	9,51,796
Sep 2013BSE close	41.45	+11.0%	35.80	47.80	35.50	7,21,762
Aug 2013BSE close	37.35	−15.0%	41.80	45.90	28.10	8,54,846
Jul 2013BSE close	43.95	−4.0%	48.00	48.00	39.95	4,06,355
Jun 2013BSE close	45.80	+26.9%	34.75	47.95	32.30	6,82,465
May 2013BSE close	36.10	−9.1%	38.00	42.00	32.55	9,02,478
Apr 2013BSE close	39.70	−7.6%	42.00	43.85	32.20	6,39,592
Mar 2013BSE close	42.95	−1.6%	42.30	53.50	38.00	35,77,690
Feb 2013BSE close	43.65	−2.0%	44.05	48.90	42.40	22,96,417
Jan 2013BSE close	44.55	+1.0%	45.80	53.25	42.05	12,59,736
Dec 2012BSE close	44.10	+2.6%	42.75	45.35	38.50	9,65,098
Nov 2012BSE close	43.00	−6.6%	45.00	47.30	42.00	5,42,512
Oct 2012BSE close	46.05	+3.6%	44.40	52.50	44.00	17,06,329
Sep 2012BSE close	44.45	+81.1%	24.00	47.90	22.10	10,95,280
Aug 2012BSE close	24.55	−10.7%	28.45	29.70	23.00	5,00,316
Jul 2012BSE close	27.50	+4.6%	25.25	31.10	24.05	9,76,012
Jun 2012BSE close	26.30	+3.3%	24.55	27.85	22.65	5,58,747
May 2012BSE close	25.45	−5.0%	27.00	28.00	23.15	7,93,634
Apr 2012BSE close	26.80	−0.4%	27.00	30.50	25.50	4,91,899
Mar 2012BSE close	26.90	−0.4%	27.95	31.60	22.85	22,41,820
Feb 2012BSE close	27.00	+3.6%	26.15	28.15	22.95	2,79,045
Jan 2012BSE close	26.05	+21.4%	21.30	28.60	21.30	2,74,265
Dec 2011BSE close	21.45	−17.5%	26.70	26.70	20.60	76,443
Nov 2011BSE close	26.00	−6.5%	27.00	32.90	24.60	2,93,646
Oct 2011BSE close	27.80	+39.0%	20.05	31.40	18.30	1,72,281
Sep 2011BSE close	20.00	+10.8%	17.00	22.90	17.00	2,45,581
Aug 2011BSE close	18.05	+3.1%	18.20	21.50	15.25	3,31,218
Jul 2011BSE close	17.50	−1.1%	18.00	21.65	16.20	6,52,322
Jun 2011BSE close	17.70	−5.1%	18.50	22.55	17.00	3,29,520
May 2011BSE close	18.65	−6.8%	17.50	22.50	14.40	2,16,259
Apr 2011BSE close	20.00	+33.3%	15.75	21.95	14.50	69,483
Mar 2011BSE close	15.00	−6.3%	16.10	17.95	12.60	1,41,361
Feb 2011BSE close	16.00	−9.1%	18.65	19.95	15.30	84,070
Jan 2011BSE close	17.60	−20.0%	21.30	22.40	17.15	61,994
Dec 2010BSE close	22.00	+4.0%	22.20	25.65	19.30	2,49,322
Nov 2010BSE close	21.15	−11.1%	24.75	24.95	19.20	1,15,926
Oct 2010BSE close	23.80	−13.9%	26.30	27.25	22.05	3,83,998
Sep 2010BSE close	27.65	+71.7%	16.15	35.50	15.70	20,10,502
Aug 2010BSE close	16.10	−2.4%	17.00	19.70	15.15	4,07,448
Jul 2010BSE close	16.50	+3.8%	16.25	20.25	15.05	1,79,916
Jun 2010BSE close	15.90	+6.0%	14.75	17.95	14.10	3,25,767
May 2010BSE close	15.00	−8.3%	16.30	18.55	13.30	3,65,741
Apr 2010BSE close	16.35	+3.5%	16.90	19.55	13.70	79,176
Mar 2010BSE close	15.80	−10.2%	17.25	19.50	14.55	1,35,214
Feb 2010BSE close	17.60	−12.4%	19.40	23.75	16.50	1,32,695
Jan 2010BSE close	20.10	−11.6%	22.50	24.65	19.25	2,22,375
Dec 2009BSE close	22.75	+7.1%	25.50	25.50	20.10	2,23,722
Nov 2009BSE close	21.25	+1.7%	21.00	27.90	19.50	7,51,156
Oct 2009BSE close	20.90	−8.3%	23.50	25.85	19.00	4,90,189
Sep 2009BSE close	22.80	−0.2%	22.45	25.00	21.50	3,60,339
Aug 2009BSE close	22.85	+9.1%	20.80	22.85	17.80	2,49,706
Jul 2009BSE close	20.95	−21.2%	27.65	27.70	16.90	3,85,433
Jun 2009BSE close	26.60	+56.9%	17.75	30.40	17.75	15,52,670
May 2009BSE close	16.95	+69.5%	10.00	16.95	9.12	2,71,565
Apr 2009BSE close	10.00	+58.2%	5.75	11.14	5.75	3,34,096
Mar 2009BSE close	6.32	−20.4%	8.25	8.32	5.65	2,47,202
Feb 2009BSE close	7.94	−12.8%	8.94	10.24	7.35	1,95,465
Jan 2009BSE close	9.11	−32.8%	13.05	15.89	9.11	2,79,714
Dec 2008BSE close	13.55	+1.1%	12.74	16.10	11.33	12,28,187
Nov 2008BSE close	13.40	−59.6%	31.55	31.55	13.40	3,63,421
Oct 2008BSE close	33.20	−63.7%	86.90	86.90	33.20	4,66,492
Sep 2008BSE close	91.45	−44.3%	168.40	186.95	91.45	10,95,728
Aug 2008BSE close	164.10	−4.9%	172.90	181.55	151.25	6,22,429
Jul 2008BSE close	172.55	+34.2%	129.00	195.00	116.75	27,53,950
Jun 2008BSE close	128.60	+6.2%	127.10	141.60	108.00	13,74,754
May 2008BSE close	121.05	+32.0%	93.70	124.75	75.00	6,91,869
Apr 2008BSE close	91.70	+14.2%	83.90	113.20	82.00	11,85,131
Mar 2008BSE close	80.30	−32.3%	117.85	118.90	75.50	2,09,831
Feb 2008BSE close	118.60	+7.1%	110.00	126.85	95.50	1,08,573
Jan 2008BSE close	110.75	−4.5%	121.00	167.50	100.10	3,58,008
Dec 2007BSE close	116.00	−1.1%	120.00	125.00	99.00	4,44,599
Nov 2007BSE close	117.30	+30.2%	92.75	132.70	85.10	6,91,921
Oct 2007BSE close	90.10	+1.9%	88.00	92.05	67.00	1,64,365
Sep 2007BSE close	88.45	+0.6%	92.25	117.00	85.70	2,28,736
Aug 2007BSE close	87.90	−5.6%	89.00	94.70	75.05	1,25,184
Jul 2007BSE close	93.10	+24.1%	77.00	100.00	68.75	1,67,869
Jun 2007BSE close	75.00	+30.8%	55.40	78.40	51.70	1,53,711
May 2007BSE close	57.35	−8.3%	65.65	68.90	47.00	4,32,701
Apr 2007BSE close	62.55	+149.7%	24.05	62.55	24.05	1,94,280
Mar 2007BSE close	25.05	+1.6%	25.50	27.35	23.15	2,42,117
Feb 2007BSE close	24.65	+40.1%	17.05	24.65	15.85	1,48,713
Jan 2007BSE close	17.60	–	17.30	20.45	15.20	1,34,050

₹ 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
29 Oct 2026	37.53	39.79	36.77	38.50	37.51	19,675	–
28 Oct 2026	39.00	41.00	38.57	38.70	39.09	31,376	–
27 Oct 2026	39.65	43.75	39.64	40.60	41.13	31,402	–
26 Oct 2026	41.72	43.49	41.72	41.72	41.76	17,187	–
23 Oct 2026	47.90	48.99	43.90	43.91	45.27	1,13,255	80.0%
22 Oct 2026	54.60	54.60	48.77	48.77	50.34	2,23,925	57.4%
21 Oct 2026	49.09	55.62	49.09	54.18	53.66	12,02,821	32.7%
19 Oct 2026	39.75	46.35	39.75	46.35	45.47	1,84,713	68.0%
16 Oct 2026	39.50	39.90	38.10	38.63	39.33	9,503	81.5%
15 Oct 2026	38.43	39.93	38.43	39.43	39.60	6,237	97.4%
14 Oct 2026	38.34	40.00	38.12	38.43	38.76	8,192	64.3%
13 Oct 2026	39.36	39.93	38.00	38.34	38.32	11,233	97.4%
12 Oct 2026	39.85	40.00	38.65	39.36	39.30	4,183	68.8%
9 Oct 2026	39.89	41.24	39.06	39.07	39.93	8,959	81.9%
8 Oct 2026	40.79	42.45	37.90	39.10	38.71	10,678	65.5%
7 Oct 2026	40.62	41.61	39.56	40.01	40.41	7,872	65.1%
6 Oct 2026	40.14	41.00	39.00	40.62	39.79	11,939	88.4%
5 Oct 2026	38.55	40.74	38.55	40.14	39.25	5,190	91.1%
1 Oct 2026	38.03	40.00	38.00	38.44	38.51	7,288	71.3%
30 Sep 2026	41.29	41.94	39.10	39.96	40.00	3,258	70.3%
29 Sep 2026	38.60	43.90	38.00	41.29	39.33	13,331	87.7%
28 Sep 2026	42.85	43.27	39.00	40.18	40.24	13,314	84.6%

Prices in ₹ per share as traded, not adjusted.