TGV Sraac share price history

NSE: TGVSLBSE: 507753Chemicals & PetrochemicalsSmall Cap

TGV Sraac Limited · Face value ₹10 · Listed Jan 1987

₹115.16₹0.70 (0.60%)BSE ₹115.20

Share price at the NSE close on 28 Oct 2026. Previous close ₹115.86.

28 Oct: open ₹118.50, high ₹118.50, low ₹114.67

52-week range of BSE trades to 28 Oct 2026

₹78.10Low, 16 Mar 2026₹130.00High, 28 Sep 2026

Market cap: ₹1,233 Cr1,453rd largest listed
P/E: 8.90
P/B: 0.95
Dividend yield: 0.87%
ROE: 11.2%
ROCE: 12.0%
Debt to equity: 0.25
Volume, NSE: 97,65059.9% delivered

TGV Sraac share price by year, month and day

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

TGV Sraac's share price is on record from 2 Jan 2007, when it closed at ₹11.67, to 28 Oct 2026. Its highest close was ₹177.15 on 21 Sep 2022 and its lowest ₹6.06 on 1 Aug 2013. 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	115.16	+3.4%	129.21	79.22	111.40	130.49	78.10	4,70,28,977
2025BSE close	111.40	+3.8%	137.15	90.12	106.10	142.25	87.70	5,14,37,238
2024BSE close	107.35	+1.8%	118.50	77.89	105.90	120.90	74.19	7,34,72,418
2023BSE close	105.50	−20.3%	132.75	87.70	131.00	137.00	86.16	7,52,36,808
2022BSE close	132.30	+169.2%	177.15	51.60	49.95	182.00	49.95	7,40,12,485
2021BSE close	49.15	+67.7%	65.00	24.25	29.95	66.70	24.10	6,04,20,679
2020BSE close	29.30	+21.8%	29.90	10.90	24.15	30.60	10.55	3,38,78,923
2019BSE close	24.05	−29.1%	43.00	19.45	34.95	44.70	19.10	1,69,46,156
2018BSE close	33.90	−49.4%	86.40	30.55	68.45	89.95	30.00	4,65,29,773
2017BSE close	67.00	+255.4%	75.40	19.60	18.85	77.95	18.85	9,88,41,027
2016BSE close	18.85	−1.8%	28.25	14.50	19.10	29.10	13.70	7,04,18,737
2015BSE close	19.20	+76.3%	20.85	10.12	11.19	21.85	10.00	9,81,76,198
2014BSE close	10.89	+44.8%	17.59	6.30	7.46	18.50	6.17	4,84,79,516
2013BSE close	7.52	−24.9%	11.40	6.06	10.00	11.76	5.71	61,05,633
2012BSE close	10.01	+17.8%	12.15	7.69	9.87	13.30	7.52	92,14,506
2011BSE close	8.50	−35.3%	13.10	8.40	13.30	13.65	8.13	87,60,148
2010BSE close	13.13	−5.5%	18.30	11.51	14.00	18.70	11.32	3,50,01,424
2009BSE close	13.90	+40.4%	19.20	9.37	10.49	20.80	9.00	76,98,754
2008BSE close	9.90	−67.2%	34.50	8.57	31.20	36.20	8.25	86,46,865
2007BSE close	30.20	–	30.20	10.02	11.20	30.85	9.20	1,38,43,498

₹ 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	115.16	−5.2%	121.80	130.00	108.50	57,42,458
Sep 2026	121.48	+16.4%	105.00	130.49	101.01	1,67,12,832
Aug 2026BSE close	104.40	+1.4%	103.50	113.45	102.50	41,90,475
Jul 2026BSE close	102.95	+2.1%	101.75	109.90	99.15	21,95,987
Jun 2026BSE close	100.80	−10.0%	110.20	114.45	99.55	21,73,115
May 2026BSE close	112.00	+10.9%	103.50	117.00	102.85	39,72,769
Apr 2026BSE close	101.01	+27.5%	83.99	117.00	81.01	46,53,491
Mar 2026BSE close	79.22	−8.0%	82.00	88.45	78.10	26,01,984
Feb 2026BSE close	86.08	−1.3%	88.50	94.79	84.20	29,57,603
Jan 2026BSE close	87.20	−21.7%	111.40	111.95	86.75	18,28,263
Dec 2025BSE close	111.40	−2.4%	114.30	119.10	109.00	20,53,056
Nov 2025BSE close	114.15	−5.3%	120.40	121.75	108.30	26,92,119
Oct 2025BSE close	120.55	+1.3%	119.70	129.95	115.05	31,54,836
Sep 2025BSE close	119.05	−5.2%	125.70	135.50	116.50	35,17,732
Aug 2025BSE close	125.60	+8.8%	115.20	142.25	108.60	1,25,02,431
Jul 2025BSE close	115.43	+17.5%	98.25	116.00	95.01	53,95,627
Jun 2025BSE close	98.25	−2.3%	101.00	103.40	95.20	26,24,027
May 2025BSE close	100.60	+1.7%	101.80	113.85	96.18	47,33,023
Apr 2025BSE close	98.93	+4.2%	96.00	109.50	90.10	35,52,494
Mar 2025BSE close	94.90	+3.4%	92.64	106.70	87.70	33,35,886
Feb 2025BSE close	91.82	−5.7%	97.50	103.80	90.50	31,64,851
Jan 2025BSE close	97.35	−9.3%	106.10	115.00	92.10	47,11,156
Dec 2024BSE close	107.35	−6.9%	116.75	120.00	102.80	48,52,355
Nov 2024BSE close	115.30	+4.3%	112.00	120.90	103.10	76,79,536
Oct 2024BSE close	110.57	+17.3%	94.10	113.45	91.15	1,18,60,425
Sep 2024BSE close	94.28	−2.0%	97.05	102.30	92.00	41,87,148
Aug 2024BSE close	96.25	−8.4%	105.80	105.90	89.10	58,76,164
Jul 2024BSE close	105.04	+17.6%	88.20	107.28	86.90	97,15,615
Jun 2024BSE close	89.31	+10.0%	84.65	93.50	74.19	41,66,810
May 2024BSE close	81.22	−14.4%	95.35	96.20	80.60	27,42,935
Apr 2024BSE close	94.89	+17.0%	81.40	105.01	81.40	41,94,871
Mar 2024BSE close	81.13	−16.4%	97.95	99.85	80.75	58,99,871
Feb 2024BSE close	97.00	−7.1%	104.45	104.95	90.30	54,20,678
Jan 2024BSE close	104.45	−1.0%	105.90	115.00	101.25	68,76,010
Dec 2023BSE close	105.50	+5.4%	100.20	111.45	99.40	54,50,150
Nov 2023BSE close	100.10	−11.4%	112.95	116.00	99.35	47,34,341
Oct 2023BSE close	112.95	−2.3%	115.55	132.75	107.40	77,56,861
Sep 2023BSE close	115.55	+12.2%	103.45	125.00	100.00	1,19,19,816
Aug 2023BSE close	102.94	+7.5%	96.90	107.95	86.16	80,97,030
Jul 2023BSE close	95.78	−4.2%	101.00	111.00	93.67	58,95,454
Jun 2023BSE close	99.93	+0.9%	99.00	104.65	94.70	50,62,315
May 2023BSE close	99.00	−12.0%	113.45	116.80	95.15	68,08,201
Apr 2023BSE close	112.45	+15.2%	99.70	129.99	99.70	60,01,940
Mar 2023BSE close	97.65	−8.4%	107.00	118.00	88.20	48,32,231
Feb 2023BSE close	106.65	−5.2%	113.50	131.80	96.00	52,24,018
Jan 2023BSE close	112.50	−15.0%	131.00	137.00	108.65	34,54,451
Dec 2022BSE close	132.30	−2.1%	137.00	156.95	118.10	38,06,923
Nov 2022BSE close	135.10	−8.5%	145.40	152.45	130.10	31,35,602
Oct 2022BSE close	147.65	−10.8%	162.15	177.00	136.45	29,74,576
Sep 2022BSE close	165.50	+14.3%	144.80	182.00	131.00	77,94,140
Aug 2022BSE close	144.80	+68.7%	89.90	153.50	84.75	1,60,55,838
Jul 2022BSE close	85.85	+22.4%	70.80	85.85	68.00	30,05,745
Jun 2022BSE close	70.15	−11.9%	80.80	90.70	62.75	44,72,947
May 2022BSE close	79.65	−22.4%	97.80	107.75	74.95	74,27,524
Apr 2022BSE close	102.70	+30.9%	78.45	109.60	75.10	81,79,674
Mar 2022BSE close	78.45	+28.4%	59.90	79.50	58.00	42,42,986
Feb 2022BSE close	61.10	−6.4%	66.05	74.00	58.05	58,72,382
Jan 2022BSE close	65.25	+32.8%	49.95	69.85	49.95	70,44,148
Dec 2021BSE close	49.15	+2.0%	48.00	52.00	44.10	16,23,425
Nov 2021BSE close	48.20	−12.4%	57.00	60.60	44.80	22,78,099
Oct 2021BSE close	55.00	−0.8%	55.00	66.70	51.80	79,29,303
Sep 2021BSE close	55.45	+60.3%	35.00	55.80	34.05	85,35,452
Aug 2021BSE close	34.60	−13.2%	42.65	44.75	32.25	33,89,115
Jul 2021BSE close	39.85	+32.2%	30.15	44.30	30.00	1,11,87,061
Jun 2021BSE close	30.15	−13.1%	35.20	35.50	29.85	51,04,006
May 2021BSE close	34.70	+5.3%	33.40	37.70	32.65	49,81,630
Apr 2021BSE close	32.95	+35.9%	24.50	35.70	24.35	54,96,380
Mar 2021BSE close	24.25	−10.2%	27.45	31.00	24.10	42,24,710
Feb 2021BSE close	27.00	+8.2%	25.35	27.85	24.60	18,74,312
Jan 2021BSE close	24.95	−14.8%	29.95	31.70	24.50	37,97,186
Dec 2020BSE close	29.30	+21.3%	24.25	30.60	22.60	58,18,490
Nov 2020BSE close	24.15	+7.3%	22.05	25.70	21.80	16,68,003
Oct 2020BSE close	22.50	−0.4%	23.00	24.70	21.50	16,08,537
Sep 2020BSE close	22.60	−9.8%	25.40	26.90	21.55	22,62,792
Aug 2020BSE close	25.05	+50.9%	17.50	30.00	16.00	96,94,418
Jul 2020BSE close	16.60	−16.2%	17.75	19.40	16.35	17,46,273
Jun 2020BSE close	19.80	+16.5%	17.30	22.50	16.35	34,58,518
May 2020BSE close	17.00	−1.7%	16.05	17.40	14.45	7,73,278
Apr 2020BSE close	17.30	+45.4%	11.85	18.40	11.25	14,92,819
Mar 2020BSE close	11.90	−39.4%	19.65	20.50	10.55	21,01,532
Feb 2020BSE close	19.65	−12.9%	22.30	23.40	19.45	16,27,188
Jan 2020BSE close	22.55	−6.2%	24.15	27.80	22.00	16,27,075
Dec 2019BSE close	24.05	+8.3%	22.05	25.00	20.05	10,25,175
Nov 2019BSE close	22.20	+4.7%	21.70	23.30	20.20	15,91,646
Oct 2019BSE close	21.20	−10.5%	23.70	23.95	19.10	10,91,274
Sep 2019BSE close	23.70	+6.0%	22.20	26.75	21.80	13,43,607
Aug 2019BSE close	22.35	−0.4%	22.05	24.80	20.00	9,12,715
Jul 2019BSE close	22.45	−25.5%	30.00	30.80	20.80	15,55,194
Jun 2019BSE close	30.15	−18.1%	36.80	37.20	28.10	10,99,849
May 2019BSE close	36.80	−7.4%	39.95	40.75	35.75	20,68,729
Apr 2019BSE close	39.75	−4.9%	42.50	43.75	39.00	12,32,395
Mar 2019BSE close	41.80	+26.1%	33.50	44.70	33.15	20,40,302
Feb 2019BSE close	33.15	−4.1%	34.85	34.85	30.65	10,27,832
Jan 2019BSE close	34.55	+1.9%	34.95	38.70	33.00	19,57,438
Dec 2018BSE close	33.90	+0.9%	34.00	35.25	30.00	15,70,330
Nov 2018BSE close	33.60	−7.8%	37.00	39.40	33.35	14,69,870
Oct 2018BSE close	36.45	+11.1%	32.70	37.00	30.10	19,75,578
Sep 2018BSE close	32.80	−7.3%	35.05	41.85	32.25	33,90,489
Aug 2018BSE close	35.40	−1.1%	35.65	40.20	34.05	21,70,386
Jul 2018BSE close	35.80	+14.2%	31.50	38.50	30.05	24,19,430
Jun 2018BSE close	31.35	−21.1%	39.50	40.40	30.15	21,15,263
May 2018BSE close	39.75	−31.1%	57.75	59.70	35.00	55,57,919
Apr 2018BSE close	57.70	+10.9%	52.20	61.70	52.20	35,02,681
Mar 2018BSE close	52.05	−9.0%	57.10	58.15	49.95	34,60,877
Feb 2018BSE close	57.20	−8.4%	63.00	68.10	51.00	56,62,949
Jan 2018BSE close	62.45	−6.8%	68.45	89.95	62.20	1,32,34,001
Dec 2017BSE close	67.00	−7.7%	73.80	74.40	58.25	55,80,281
Nov 2017BSE close	72.60	+27.8%	56.30	77.95	52.10	1,36,12,331
Oct 2017BSE close	56.80	+42.7%	39.80	59.50	39.65	1,66,56,981
Sep 2017BSE close	39.80	+14.5%	35.45	43.65	33.45	1,69,62,216
Aug 2017BSE close	34.75	+5.6%	33.00	36.00	25.15	91,47,931
Jul 2017BSE close	32.90	+36.2%	24.50	33.15	24.05	87,18,452
Jun 2017BSE close	24.15	+5.2%	22.50	28.60	22.50	57,78,899
May 2017BSE close	22.95	−12.7%	27.50	27.60	21.85	43,66,777
Apr 2017BSE close	26.30	+17.9%	22.15	28.30	22.15	76,53,884
Mar 2017BSE close	22.30	+7.2%	21.00	24.10	20.70	38,93,599
Feb 2017BSE close	20.80	−2.1%	21.05	22.20	20.00	21,07,264
Jan 2017BSE close	21.25	+12.7%	18.85	24.90	18.85	43,62,412
Dec 2016BSE close	18.85	−8.0%	20.55	21.45	18.30	20,96,779
Nov 2016BSE close	20.50	−19.1%	25.50	25.95	17.00	55,80,890
Oct 2016BSE close	25.35	+20.4%	21.50	29.10	21.30	1,26,86,309
Sep 2016BSE close	21.05	+9.4%	19.40	23.90	18.40	93,50,617
Aug 2016BSE close	19.25	+4.3%	18.50	20.30	17.75	30,66,505
Jul 2016BSE close	18.45	−11.9%	21.00	22.25	18.30	62,46,955
Jun 2016BSE close	20.95	+11.1%	18.85	21.80	17.50	53,27,122
May 2016BSE close	18.85	+3.0%	18.20	19.60	17.00	26,75,741
Apr 2016BSE close	18.30	+14.2%	16.05	19.90	16.05	53,91,775
Mar 2016BSE close	16.02	+7.9%	15.00	16.74	14.70	29,70,929
Feb 2016BSE close	14.85	−19.1%	18.50	19.00	13.70	28,45,061
Jan 2016BSE close	18.35	−4.4%	19.10	22.45	16.20	1,21,80,054
Dec 2015BSE close	19.20	+3.7%	18.30	21.85	15.80	1,41,92,866
Nov 2015BSE close	18.51	+27.0%	14.50	18.75	14.00	51,11,973
Oct 2015BSE close	14.58	+11.6%	13.20	17.00	13.00	95,32,877
Sep 2015BSE close	13.07	−11.7%	14.60	14.99	12.61	43,14,532
Aug 2015BSE close	14.80	−16.1%	18.00	18.75	12.20	1,20,40,062
Jul 2015BSE close	17.65	+56.7%	11.22	20.15	11.11	2,61,60,643
Jun 2015BSE close	11.26	−1.9%	11.69	11.90	10.47	21,00,377
May 2015BSE close	11.48	−13.7%	13.60	13.90	11.11	20,25,658
Apr 2015BSE close	13.30	+22.7%	11.00	15.90	10.50	71,72,779
Mar 2015BSE close	10.84	−11.2%	12.58	12.69	10.00	46,80,990
Feb 2015BSE close	12.21	+3.0%	11.60	13.30	10.70	54,39,467
Jan 2015BSE close	11.86	+8.9%	11.19	12.98	10.54	54,03,974
Dec 2014BSE close	10.89	−12.1%	12.50	13.18	10.45	28,43,213
Nov 2014BSE close	12.39	−12.9%	14.54	16.40	12.00	70,08,204
Oct 2014BSE close	14.23	+1.6%	14.60	14.80	12.70	37,51,663
Sep 2014BSE close	14.00	+20.4%	11.89	18.50	11.71	1,79,74,696
Aug 2014BSE close	11.63	+5.6%	11.14	12.39	9.81	57,41,021
Jul 2014BSE close	11.01	+3.2%	10.80	12.80	9.16	40,44,972
Jun 2014BSE close	10.67	+18.2%	9.00	11.99	8.80	39,98,892
May 2014BSE close	9.03	+13.3%	8.00	10.42	7.42	12,19,556
Apr 2014BSE close	7.97	−11.1%	9.00	10.02	7.72	6,89,518
Mar 2014BSE close	8.97	+39.3%	6.39	9.90	6.17	7,58,978
Feb 2014BSE close	6.44	−6.5%	6.90	7.51	6.30	1,50,796
Jan 2014BSE close	6.89	−8.4%	7.46	7.76	6.50	2,98,007
Dec 2013BSE close	7.52	+20.1%	6.20	7.92	6.04	5,05,988
Nov 2013BSE close	6.26	+0.8%	6.69	7.70	6.00	3,80,348
Oct 2013BSE close	6.21	−6.5%	6.26	7.34	6.01	5,65,497
Sep 2013BSE close	6.64	+8.1%	6.21	7.00	6.00	1,53,681
Aug 2013BSE close	6.14	−7.5%	6.46	6.98	5.71	1,69,094
Jul 2013BSE close	6.64	+1.4%	6.71	7.35	6.25	2,48,750
Jun 2013BSE close	6.55	−10.3%	7.26	7.45	6.07	1,98,875
May 2013BSE close	7.30	−2.5%	7.30	9.00	7.07	2,83,118
Apr 2013BSE close	7.49	+0.5%	7.51	8.20	6.75	4,27,926
Mar 2013BSE close	7.45	−9.3%	8.00	8.54	7.10	8,83,371
Feb 2013BSE close	8.21	−15.4%	9.30	9.74	8.05	2,89,077
Jan 2013BSE close	9.70	−3.1%	10.00	11.76	9.26	19,99,908
Dec 2012BSE close	10.01	−10.0%	11.39	11.40	9.55	5,83,015
Nov 2012BSE close	11.12	+3.0%	11.00	13.30	10.65	47,49,270
Oct 2012BSE close	10.80	+21.3%	9.43	10.99	8.95	10,17,702
Sep 2012BSE close	8.90	+5.0%	8.87	9.99	8.36	2,08,948
Aug 2012BSE close	8.48	−1.5%	9.39	9.90	8.05	2,39,938
Jul 2012BSE close	8.61	+2.5%	7.82	9.97	7.82	2,59,835
Jun 2012BSE close	8.40	+7.1%	7.81	9.40	7.56	2,03,082
May 2012BSE close	7.84	−10.8%	9.00	9.75	7.52	2,41,501
Apr 2012BSE close	8.79	−0.8%	8.90	10.40	8.50	1,68,492
Mar 2012BSE close	8.86	−11.2%	10.60	10.60	8.40	3,22,106
Feb 2012BSE close	9.98	+0.1%	10.60	10.96	9.50	9,01,117
Jan 2012BSE close	9.97	+17.3%	9.87	10.65	8.20	3,19,500
Dec 2011BSE close	8.50	−1.6%	9.90	10.84	8.30	3,12,596
Nov 2011BSE close	8.64	−17.6%	10.99	10.99	8.17	4,75,798
Oct 2011BSE close	10.48	+12.8%	9.09	11.00	8.13	3,72,446
Sep 2011BSE close	9.29	−1.5%	8.85	10.59	8.85	3,43,884
Aug 2011BSE close	9.43	−8.5%	10.59	10.65	8.60	3,51,906
Jul 2011BSE close	10.31	+9.6%	10.50	10.65	9.25	4,05,159
Jun 2011BSE close	9.41	−4.8%	10.00	10.64	9.01	4,28,774
May 2011BSE close	9.88	−19.3%	12.39	12.50	9.40	4,25,284
Apr 2011BSE close	12.25	+26.8%	9.75	13.65	9.31	16,69,670
Mar 2011BSE close	9.66	−1.2%	9.80	10.39	8.90	19,40,384
Feb 2011BSE close	9.78	−11.1%	11.79	11.79	8.82	8,25,645
Jan 2011BSE close	11.00	−16.2%	13.30	13.50	10.25	12,08,602
Dec 2010BSE close	13.13	−11.0%	15.20	16.10	12.11	33,89,678
Nov 2010BSE close	14.75	−4.2%	15.45	16.95	12.20	40,48,983
Oct 2010BSE close	15.40	−3.2%	16.00	18.70	15.10	81,16,387
Sep 2010BSE close	15.91	+20.8%	13.25	17.49	12.86	56,11,557
Aug 2010BSE close	13.17	−1.6%	13.89	14.99	12.50	18,46,160
Jul 2010BSE close	13.38	−5.3%	14.00	15.50	13.05	16,42,169
Jun 2010BSE close	14.13	−5.5%	15.00	16.00	13.22	17,31,626
May 2010BSE close	14.96	+7.0%	14.10	15.84	13.10	23,95,355
Apr 2010BSE close	13.98	+17.1%	11.71	15.40	11.65	22,67,714
Mar 2010BSE close	11.94	−1.1%	12.01	13.90	11.32	6,91,643
Feb 2010BSE close	12.07	−5.3%	14.34	14.34	12.00	4,87,777
Jan 2010BSE close	12.74	−8.3%	14.00	16.25	12.61	27,72,375
Dec 2009BSE close	13.90	+15.0%	12.75	14.68	12.00	10,59,880
Nov 2009BSE close	12.09	−1.5%	12.20	13.50	11.01	4,94,604
Oct 2009BSE close	12.27	−17.9%	14.95	16.40	11.50	10,21,001
Sep 2009BSE close	14.95	−0.1%	16.00	16.00	13.92	7,79,658
Aug 2009BSE close	14.97	+1.6%	14.02	15.50	13.03	4,21,347
Jul 2009BSE close	14.73	+2.7%	14.85	15.30	12.20	4,09,297
Jun 2009BSE close	14.34	−4.1%	15.95	20.80	13.01	17,27,128
May 2009BSE close	14.96	+24.0%	12.49	17.70	11.10	4,14,894
Apr 2009BSE close	12.06	+28.4%	9.50	13.03	9.50	2,74,685
Mar 2009BSE close	9.39	−7.8%	10.59	10.78	9.00	5,49,940
Feb 2009BSE close	10.18	−1.7%	10.02	11.85	9.63	1,48,693
Jan 2009BSE close	10.36	+4.6%	10.49	12.80	9.75	3,97,627
Dec 2008BSE close	9.90	+3.1%	9.36	11.50	8.80	3,78,253
Nov 2008BSE close	9.60	−12.4%	11.94	13.44	9.40	2,78,136
Oct 2008BSE close	10.96	−6.3%	12.35	12.55	8.25	4,02,207
Sep 2008BSE close	11.70	−23.8%	15.95	15.95	11.05	2,74,111
Aug 2008BSE close	15.36	+6.4%	14.00	17.50	14.00	7,47,745
Jul 2008BSE close	14.44	+15.3%	11.85	15.95	10.65	4,60,643
Jun 2008BSE close	12.52	−16.5%	14.25	17.15	12.20	2,86,276
May 2008BSE close	15.00	−7.4%	15.55	17.50	14.65	6,46,450
Apr 2008BSE close	16.19	+24.1%	12.90	17.60	12.90	4,13,825
Mar 2008BSE close	13.05	−15.0%	15.65	15.65	9.85	9,61,970
Feb 2008BSE close	15.35	−13.8%	18.00	19.00	15.00	8,04,407
Jan 2008BSE close	17.80	−41.1%	31.20	36.20	16.90	29,92,842
Dec 2007BSE close	30.20	+72.1%	17.90	30.85	17.50	39,10,550
Nov 2007BSE close	17.55	+12.1%	18.75	21.65	14.55	21,23,268
Oct 2007BSE close	15.65	−10.6%	18.75	21.90	13.20	19,56,303
Sep 2007BSE close	17.51	+35.2%	12.50	17.75	12.50	25,99,169
Aug 2007BSE close	12.95	−0.8%	12.91	13.00	11.20	9,10,678
Jul 2007BSE close	13.05	+3.5%	12.90	14.00	12.25	5,07,884
Jun 2007BSE close	12.61	−1.6%	12.33	13.25	11.25	3,50,020
May 2007BSE close	12.82	+9.9%	11.70	13.50	11.70	3,84,801
Apr 2007BSE close	11.66	+10.5%	10.40	13.45	10.00	1,72,097
Mar 2007BSE close	10.55	−11.9%	11.61	11.95	9.20	1,51,616
Feb 2007BSE close	11.98	−9.0%	13.75	14.50	11.00	2,91,010
Jan 2007BSE close	13.16	–	11.20	14.50	11.20	4,86,102

₹ 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	118.50	118.50	114.67	115.16	115.75	97,650	59.9%
27 Oct 2026	114.00	119.03	113.38	115.86	117.00	1,56,286	55.4%
26 Oct 2026	114.26	115.70	110.27	113.71	113.16	1,54,509	47.4%
23 Oct 2026	117.63	118.50	108.50	114.26	111.32	2,66,617	44.0%
22 Oct 2026	120.20	123.08	114.05	115.32	118.83	2,43,679	50.9%
21 Oct 2026	125.00	125.00	121.19	122.11	122.66	3,12,275	68.7%
19 Oct 2026	126.64	127.08	124.00	124.39	124.72	1,35,666	68.4%
16 Oct 2026	128.60	129.00	125.50	126.61	126.76	2,34,859	44.0%
15 Oct 2026	129.90	129.90	125.50	126.68	126.94	2,02,871	53.1%
14 Oct 2026	124.50	130.00	123.95	129.21	127.96	5,40,115	56.8%
13 Oct 2026	124.00	125.00	120.92	124.22	122.80	2,04,464	62.7%
12 Oct 2026	121.97	125.00	121.62	123.12	122.85	1,95,496	57.9%
9 Oct 2026	121.80	124.00	117.72	121.40	119.98	2,12,393	44.3%
8 Oct 2026	127.25	127.88	118.30	120.82	122.69	3,19,936	53.7%
7 Oct 2026	125.49	127.00	123.00	126.26	125.47	4,82,160	59.6%
6 Oct 2026	122.29	126.00	121.55	125.48	124.28	3,60,172	50.2%
5 Oct 2026	123.12	127.50	120.25	121.99	124.20	13,02,916	27.8%
1 Oct 2026	121.80	123.78	114.52	116.38	117.61	3,20,394	44.8%
30 Sep 2026	123.60	125.00	120.00	121.48	122.01	4,24,592	37.8%
29 Sep 2026	121.89	125.00	117.51	122.47	121.92	9,23,146	27.5%
28 Sep 2026	127.45	130.49	121.00	121.88	124.68	15,10,621	26.5%
25 Sep 2026	110.11	127.74	110.11	124.78	123.07	1,03,84,184	10.9%

Prices in ₹ per share as traded, not adjusted.