Timex Group India share price history

NSE: TIMEXBSE: 500414Consumer DurablesSmall Cap

Timex Group India Limited · Face value ₹1 · Listed Dec 1993

₹631.55₹0.15 (0.02%)BSE ₹632.10

Share price at the NSE close on 28 Oct 2026. Previous close ₹631.40.

28 Oct: open ₹632.90, high ₹648.20, low ₹623.45

52-week range of BSE trades to 28 Oct 2026

₹237.20Low, 30 Mar 2026₹758.80High, 6 Oct 2026

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹6,375 Cr928th largest listed
P/E: 74.32
P/B: 57.29
Dividend yield: Nonein the last 12 months
ROE: 87.9%
ROCE: 88.2%
Debt to equity: 0.27
Volume, NSE: 2,37,22540.3% delivered

Timex Group India share price by year, month and day

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

Timex Group India's share price is on record from 2 Jan 2007, when it closed at ₹31.65, to 28 Oct 2026. Its highest close was ₹734.60 on 5 Oct 2026 and its lowest ₹7.18 on 12 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	631.55	+83.5%	734.60	245.00	347.95	759.70	237.20	9,05,03,066
2025BSE close	344.20	+77.8%	417.95	148.50	193.00	421.00	146.90	7,82,51,846
2024BSE close	193.55	+16.3%	233.95	121.30	166.40	238.00	113.45	2,73,84,360
2023BSE close	166.40	+12.0%	197.30	115.05	147.05	203.00	113.10	1,73,21,004
2022BSE close	148.60	+68.4%	162.85	55.50	90.70	170.00	55.00	2,56,85,551
2021BSE close	88.25	+231.1%	93.15	25.05	26.30	95.95	24.90	3,07,42,960
2020BSE close	26.65	−18.0%	43.30	15.90	33.25	45.00	14.25	1,47,94,513
2019BSE close	32.50	−41.4%	57.30	29.90	55.70	58.40	29.40	76,43,275
2018BSE close	55.45	+23.9%	69.90	39.45	42.55	76.60	39.00	1,41,75,438
2017BSE close	44.75	−10.6%	58.05	36.70	50.00	60.50	35.15	91,33,947
2016BSE close	50.05	+34.7%	63.70	26.50	37.10	69.40	25.50	2,62,00,775
2015BSE close	37.15	+194.8%	41.25	12.64	12.74	42.75	12.37	2,86,71,943
2014BSE close	12.60	+14.2%	18.60	8.82	11.05	20.40	8.60	1,14,79,117
2013BSE close	11.03	−48.9%	26.90	8.00	21.95	27.45	7.91	1,17,75,655
2012BSE close	21.60	+16.4%	28.60	16.95	18.70	29.00	16.60	1,30,38,422
2011BSE close	18.55	−54.9%	45.80	18.30	42.00	47.75	18.00	1,98,34,841
2010BSE close	41.15	+104.7%	49.05	20.85	20.20	51.50	20.00	4,41,69,732
2009BSE close	20.10	+116.1%	21.49	7.18	9.11	23.10	7.00	1,75,08,544
2008BSE close	9.30	−77.2%	46.40	7.39	42.85	48.25	7.00	1,69,81,365
2007BSE close	40.85	–	44.90	22.80	31.25	47.40	22.10	5,06,47,243

₹ 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. The 2017 close is its last trade, on 11 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	631.55	−12.2%	714.65	759.70	580.00	69,45,513
Sep 2026	719.55	+5.9%	683.05	748.00	580.15	1,52,38,971
Aug 2026	679.45	+27.7%	533.65	687.80	521.45	72,62,590
Jul 2026	532.05	+0.7%	529.05	618.00	509.10	91,51,438
Jun 2026	528.45	+17.6%	458.05	540.90	422.15	1,35,00,016
May 2026	449.35	+31.2%	344.05	456.40	332.00	1,35,72,917
Apr 2026BSE close	342.45	+39.8%	252.00	357.60	249.50	51,50,913
Mar 2026BSE close	245.00	−14.0%	277.60	295.00	237.20	47,40,021
Feb 2026BSE close	284.85	−0.6%	285.00	317.80	254.55	74,55,486
Jan 2026BSE close	286.65	−16.7%	347.95	359.00	278.40	74,85,201
Dec 2025BSE close	344.20	+1.7%	338.60	373.00	313.00	1,59,73,896
Nov 2025BSE close	338.55	−11.2%	381.95	407.55	321.10	34,96,494
Oct 2025BSE close	381.30	+7.3%	359.50	421.00	351.15	26,43,625
Sep 2025BSE close	355.35	+12.0%	323.00	371.00	299.95	54,50,216
Aug 2025BSE close	317.35	+36.1%	244.75	317.35	235.00	1,66,82,883
Jul 2025BSE close	233.10	+8.3%	213.10	237.70	200.00	2,46,92,816
Jun 2025BSE close	215.25	−18.2%	263.25	289.90	215.25	11,10,693
May 2025BSE close	263.25	+68.0%	156.50	289.90	156.00	41,39,888
Apr 2025BSE close	156.65	+1.4%	152.90	187.00	150.05	10,30,157
Mar 2025BSE close	154.45	−4.9%	166.00	173.00	146.90	7,38,070
Feb 2025BSE close	162.40	−14.7%	195.90	195.90	157.20	7,16,512
Jan 2025BSE close	190.40	−1.6%	193.00	210.00	168.00	15,76,596
Dec 2024BSE close	193.55	−5.8%	207.50	238.00	188.65	22,76,230
Nov 2024BSE close	205.45	+15.0%	182.50	227.95	174.50	54,61,843
Oct 2024BSE close	178.60	+29.5%	139.00	179.70	117.90	43,16,039
Sep 2024BSE close	137.90	−11.8%	156.30	156.50	137.40	10,07,534
Aug 2024BSE close	156.30	−9.3%	166.05	166.05	136.10	26,13,376
Jul 2024BSE close	172.40	+14.6%	149.00	176.00	145.65	32,82,566
Jun 2024BSE close	150.50	+14.0%	133.20	162.75	113.45	28,74,534
May 2024BSE close	132.05	−2.4%	136.80	145.45	128.90	6,44,347
Apr 2024BSE close	135.35	−1.3%	137.50	148.75	129.05	6,67,654
Mar 2024BSE close	137.10	+0.6%	138.85	153.00	126.80	16,66,526
Feb 2024BSE close	136.35	−13.9%	159.30	161.00	133.00	13,34,076
Jan 2024BSE close	158.30	−4.9%	166.40	176.80	147.25	12,39,635
Dec 2023BSE close	166.40	−9.1%	184.50	187.00	160.00	5,91,658
Nov 2023BSE close	183.00	−5.1%	194.50	197.20	178.00	7,69,260
Oct 2023BSE close	192.90	+26.4%	154.45	203.00	153.00	25,52,675
Sep 2023BSE close	152.65	−8.7%	168.70	172.45	150.00	7,53,032
Aug 2023BSE close	167.25	+8.5%	155.55	177.45	145.55	19,28,007
Jul 2023BSE close	154.20	−2.0%	160.00	178.00	153.35	19,23,077
Jun 2023BSE close	157.30	+8.7%	144.70	179.00	144.50	22,13,092
May 2023BSE close	144.70	+4.1%	142.40	159.10	134.90	21,47,817
Apr 2023BSE close	139.05	+14.9%	123.50	160.55	120.45	13,11,931
Mar 2023BSE close	121.05	−6.1%	130.00	137.95	119.80	7,43,663
Feb 2023BSE close	128.95	−17.6%	159.65	162.50	113.10	16,19,062
Jan 2023BSE close	156.50	+5.3%	147.05	161.25	144.00	7,67,730
Dec 2022BSE close	148.60	−2.4%	155.00	170.00	131.40	18,02,328
Nov 2022BSE close	152.30	+47.4%	104.50	157.90	101.95	36,65,754
Oct 2022BSE close	103.35	−5.5%	109.60	119.75	100.00	8,39,106
Sep 2022BSE close	109.40	+10.8%	98.70	131.00	97.05	37,14,670
Aug 2022BSE close	98.75	+44.4%	67.55	98.80	67.55	33,08,378
Jul 2022BSE close	68.40	−3.5%	72.40	74.40	64.25	4,89,403
Jun 2022BSE close	70.85	+10.3%	65.00	74.90	57.10	10,67,417
May 2022BSE close	64.25	−1.2%	63.80	71.40	55.00	12,27,706
Apr 2022BSE close	65.00	−2.4%	66.00	81.95	64.00	13,54,640
Mar 2022BSE close	66.60	+5.9%	61.15	71.50	59.00	17,08,587
Feb 2022BSE close	62.90	−30.6%	91.80	94.85	57.50	26,00,738
Jan 2022BSE close	90.65	+2.7%	90.70	102.90	82.25	39,06,824
Dec 2021BSE close	88.25	+17.1%	79.10	95.95	75.15	51,58,999
Nov 2021BSE close	75.35	+14.5%	69.05	85.90	63.30	51,64,066
Oct 2021BSE close	65.80	+38.8%	48.90	65.80	46.65	35,30,397
Sep 2021BSE close	47.40	+8.1%	43.00	51.15	41.30	17,39,391
Aug 2021BSE close	43.85	−10.3%	50.00	56.00	41.25	20,42,978
Jul 2021BSE close	48.90	+30.7%	38.95	49.40	36.00	37,42,396
Jun 2021BSE close	37.40	+21.4%	31.80	43.00	30.35	23,74,824
May 2021BSE close	30.80	−8.9%	33.00	36.25	30.25	5,84,566
Apr 2021BSE close	33.80	+23.4%	28.45	40.25	27.10	11,85,615
Mar 2021BSE close	27.40	−5.4%	31.80	33.55	27.05	14,67,790
Feb 2021BSE close	28.95	+12.9%	26.80	34.40	25.10	19,54,376
Jan 2021BSE close	25.65	−3.8%	26.30	30.00	24.90	17,97,562
Dec 2020BSE close	26.65	−12.9%	30.85	34.00	25.95	25,34,192
Nov 2020BSE close	30.60	+42.3%	20.65	30.60	20.65	20,91,230
Oct 2020BSE close	21.50	−13.8%	24.65	25.70	20.60	2,81,994
Sep 2020BSE close	24.95	+13.9%	21.90	28.60	20.25	16,77,055
Aug 2020BSE close	21.90	+5.0%	21.70	23.40	17.45	16,47,643
Jul 2020BSE close	20.85	−3.5%	21.25	22.25	19.00	6,46,147
Jun 2020BSE close	21.60	+5.6%	20.90	25.65	20.00	9,33,391
May 2020BSE close	20.45	−10.9%	23.70	23.70	19.15	2,90,399
Apr 2020BSE close	22.95	+31.5%	16.60	23.50	16.35	5,65,485
Mar 2020BSE close	17.45	−46.6%	34.50	34.75	14.25	4,43,424
Feb 2020BSE close	32.65	−13.3%	37.95	45.00	32.05	18,53,744
Jan 2020BSE close	37.65	+15.8%	33.25	40.80	30.30	18,29,809
Dec 2019BSE close	32.50	+1.6%	32.60	35.90	29.40	15,76,082
Nov 2019BSE close	32.00	−12.7%	36.00	38.50	31.00	2,77,842
Oct 2019BSE close	36.65	+4.0%	37.40	39.95	34.25	4,41,414
Sep 2019BSE close	35.25	−4.6%	36.95	41.00	34.80	1,90,587
Aug 2019BSE close	36.95	+2.2%	35.20	41.00	31.00	3,19,560
Jul 2019BSE close	36.15	−15.4%	42.50	43.30	35.00	3,09,784
Jun 2019BSE close	42.75	−7.9%	46.05	48.85	41.50	3,54,023
May 2019BSE close	46.40	−8.5%	50.75	51.50	43.00	6,99,753
Apr 2019BSE close	50.70	−1.6%	51.85	55.50	50.05	7,49,919
Mar 2019BSE close	51.50	+9.6%	47.65	56.85	47.30	19,93,964
Feb 2019BSE close	47.00	−9.0%	52.50	54.00	45.40	4,41,366
Jan 2019BSE close	51.65	−6.9%	55.70	58.40	50.90	2,88,981
Dec 2018BSE close	55.45	+9.5%	50.15	60.55	45.65	3,90,230
Nov 2018BSE close	50.65	−12.0%	57.85	58.95	49.55	3,08,659
Oct 2018BSE close	57.55	+11.0%	50.00	58.65	45.10	7,76,396
Sep 2018BSE close	51.85	−25.8%	70.40	76.60	51.80	14,54,009
Aug 2018BSE close	69.90	+50.2%	47.50	72.00	45.10	23,11,784
Jul 2018BSE close	46.55	+9.7%	42.80	49.50	39.00	5,15,315
Jun 2018BSE close	42.45	−9.5%	47.00	48.35	39.00	3,61,556
May 2018BSE close	46.90	−18.2%	57.95	60.00	43.70	7,33,693
Apr 2018BSE close	57.30	+32.8%	44.00	57.80	43.20	7,40,490
Mar 2018BSE close	43.15	−15.9%	50.20	51.50	41.05	9,00,680
Feb 2018BSE close	51.30	−17.9%	62.30	63.00	49.50	10,55,506
Jan 2018BSE close	62.45	+39.6%	42.55	71.45	42.55	46,27,120
Dec 2017BSE close	44.75	+0.6%	46.70	48.45	43.00	2,23,455
Nov 2017BSE close	44.50	+21.3%	36.05	44.50	36.05	1,33,217
Oct 2017BSE close	36.70	−8.4%	40.00	44.90	36.00	2,34,783
Sep 2017BSE close	40.05	+2.8%	37.05	40.70	36.90	2,78,715
Aug 2017BSE close	38.95	+6.1%	37.00	39.70	35.15	2,17,540
Jul 2017BSE close	36.70	−12.5%	41.90	43.00	36.55	2,05,897
Jun 2017BSE close	41.95	−11.5%	46.55	48.10	36.60	3,74,683
May 2017BSE close	47.40	−5.4%	49.65	51.95	41.65	6,86,187
Apr 2017BSE close	50.10	−0.4%	49.85	60.50	49.05	14,63,193
Mar 2017BSE close	50.30	−11.4%	57.00	57.70	48.00	13,98,715
Feb 2017BSE close	56.75	+3.2%	55.50	59.90	49.50	23,93,824
Jan 2017BSE close	55.00	+9.9%	50.00	57.00	50.00	15,23,738
Dec 2016BSE close	50.05	−11.6%	59.00	59.00	48.25	10,63,203
Nov 2016BSE close	56.60	−10.0%	62.00	64.90	46.00	24,63,038
Oct 2016BSE close	62.90	+29.8%	48.60	69.40	48.60	53,60,089
Sep 2016BSE close	48.45	+10.7%	44.00	51.80	42.50	40,30,148
Aug 2016BSE close	43.75	+7.4%	42.00	48.00	35.25	26,55,173
Jul 2016BSE close	40.75	−0.1%	41.50	43.50	36.70	27,75,882
Jun 2016BSE close	40.80	+35.8%	29.55	43.50	28.80	32,00,262
May 2016BSE close	30.05	−13.2%	34.65	37.20	30.00	8,00,445
Apr 2016BSE close	34.60	+15.7%	29.60	36.70	28.50	12,37,917
Mar 2016BSE close	29.90	+10.7%	27.80	33.00	27.70	4,68,921
Feb 2016BSE close	27.00	−14.7%	30.90	32.90	25.50	8,14,047
Jan 2016BSE close	31.65	−14.8%	37.10	38.90	26.55	13,31,650
Dec 2015BSE close	37.15	+5.8%	35.75	39.25	30.55	15,91,398
Nov 2015BSE close	35.10	+17.2%	30.00	40.00	26.75	18,86,366
Oct 2015BSE close	29.95	+2.7%	29.40	33.20	26.50	9,82,656
Sep 2015BSE close	29.15	+9.2%	26.55	31.80	25.00	8,10,243
Aug 2015BSE close	26.70	−32.4%	40.00	42.75	25.25	42,47,690
Jul 2015BSE close	39.50	+28.9%	30.40	41.90	28.70	45,82,751
Jun 2015BSE close	30.65	+9.5%	27.40	35.50	27.40	39,68,520
May 2015BSE close	28.00	+16.9%	23.70	35.85	22.55	38,69,250
Apr 2015BSE close	23.95	+26.1%	19.10	26.95	19.10	27,28,314
Mar 2015BSE close	19.00	+15.0%	16.70	19.65	16.30	15,73,787
Feb 2015BSE close	16.52	+13.9%	14.60	19.00	13.35	12,87,168
Jan 2015BSE close	14.50	+15.1%	12.74	16.50	12.37	11,43,800
Dec 2014BSE close	12.60	−17.1%	14.85	16.40	12.30	6,19,491
Nov 2014BSE close	15.20	−16.3%	17.80	18.60	14.60	6,88,155
Oct 2014BSE close	18.15	+5.0%	17.00	19.55	15.00	9,67,177
Sep 2014BSE close	17.28	+10.5%	15.25	20.40	14.32	15,30,857
Aug 2014BSE close	15.64	+11.7%	14.00	17.45	12.75	7,58,338
Jul 2014BSE close	14.00	−20.6%	17.25	17.85	13.90	9,87,697
Jun 2014BSE close	17.64	+37.4%	12.85	18.86	12.72	16,02,430
May 2014BSE close	12.84	+22.9%	10.90	16.49	10.10	15,09,264
Apr 2014BSE close	10.45	+3.2%	10.50	12.70	9.62	8,97,005
Mar 2014BSE close	10.13	+6.0%	9.50	10.90	9.05	8,56,414
Feb 2014BSE close	9.56	+7.7%	9.00	10.70	8.76	3,67,227
Jan 2014BSE close	8.88	−19.5%	11.05	13.40	8.60	6,95,062
Dec 2013BSE close	11.03	+12.4%	10.00	13.50	9.81	5,79,677
Nov 2013BSE close	9.81	−4.2%	10.16	10.89	9.11	2,44,410
Oct 2013BSE close	10.24	+6.7%	9.93	11.45	9.10	4,22,826
Sep 2013BSE close	9.60	+13.7%	8.08	12.02	8.00	8,90,320
Aug 2013BSE close	8.44	−0.7%	8.56	10.73	7.91	2,27,905
Jul 2013BSE close	8.50	−3.3%	9.00	11.49	8.33	3,48,442
Jun 2013BSE close	8.79	−26.6%	12.00	12.75	8.00	4,28,382
May 2013BSE close	11.97	−7.1%	12.81	13.45	11.05	5,86,731
Apr 2013BSE close	12.89	−3.4%	13.90	14.70	12.56	4,71,932
Mar 2013BSE close	13.35	−23.9%	17.50	17.85	12.60	7,90,665
Feb 2013BSE close	17.55	−19.5%	20.75	20.75	17.00	5,93,026
Jan 2013BSE close	21.80	+0.9%	21.95	27.45	20.50	61,91,339
Dec 2012BSE close	21.60	+18.0%	18.65	22.20	17.60	22,06,733
Nov 2012BSE close	18.30	+8.0%	17.00	19.60	16.80	17,10,124
Oct 2012BSE close	16.95	−10.8%	19.60	20.20	16.60	17,32,939
Sep 2012BSE close	19.00	−2.8%	19.55	21.60	18.40	12,63,634
Aug 2012BSE close	19.55	−16.5%	23.20	24.80	19.10	6,55,167
Jul 2012BSE close	23.40	−4.7%	24.10	27.35	22.75	7,58,496
Jun 2012BSE close	24.55	+5.6%	24.30	24.90	21.85	4,68,239
May 2012BSE close	23.25	−3.9%	24.00	26.60	22.00	7,23,395
Apr 2012BSE close	24.20	+5.9%	22.60	25.70	22.60	6,07,949
Mar 2012BSE close	22.85	−11.3%	26.45	27.85	21.75	7,27,728
Feb 2012BSE close	25.75	+8.6%	23.70	29.00	22.65	8,30,254
Jan 2012BSE close	23.70	+27.8%	18.70	24.75	17.50	13,53,764
Dec 2011BSE close	18.55	−22.7%	25.90	25.95	18.00	4,30,113
Nov 2011BSE close	24.00	−15.2%	28.00	28.00	21.80	6,02,597
Oct 2011BSE close	28.30	+5.0%	27.00	28.75	25.80	6,59,892
Sep 2011BSE close	26.95	−9.3%	30.00	31.15	26.50	9,06,143
Aug 2011BSE close	29.70	−35.2%	45.60	45.60	27.90	13,27,746
Jul 2011BSE close	45.80	+13.9%	40.50	45.80	38.60	12,41,568
Jun 2011BSE close	40.20	+8.5%	37.20	47.75	36.60	45,86,413
May 2011BSE close	37.05	−0.4%	37.25	39.25	33.40	13,65,039
Apr 2011BSE close	37.20	+17.9%	31.95	40.80	31.50	15,69,494
Mar 2011BSE close	31.55	+5.0%	30.95	32.80	27.80	22,90,769
Feb 2011BSE close	30.05	−14.6%	35.90	40.00	27.00	26,62,402
Jan 2011BSE close	35.20	−14.5%	42.00	42.40	33.80	21,92,665
Dec 2010BSE close	41.15	+5.1%	39.60	43.10	33.60	23,11,308
Nov 2010BSE close	39.15	−7.6%	43.35	51.50	36.00	32,22,539
Oct 2010BSE close	42.35	+1.2%	41.80	46.25	41.50	30,10,428
Sep 2010BSE close	41.85	−2.8%	43.00	47.65	41.00	33,62,760
Aug 2010BSE close	43.05	+40.5%	30.90	47.05	30.90	1,22,01,015
Jul 2010BSE close	30.65	+13.9%	26.80	31.80	25.50	31,23,308
Jun 2010BSE close	26.90	+1.7%	26.10	28.25	24.50	11,71,770
May 2010BSE close	26.45	−12.9%	30.00	30.90	25.80	7,62,904
Apr 2010BSE close	30.35	+7.1%	28.60	34.15	28.30	35,43,184
Mar 2010BSE close	28.35	+24.9%	23.05	31.10	22.55	29,14,925
Feb 2010BSE close	22.70	−9.6%	25.15	27.40	21.25	9,64,646
Jan 2010BSE close	25.10	+24.9%	20.20	31.50	20.00	75,80,945
Dec 2009BSE close	20.10	+1.8%	21.70	21.90	18.00	23,55,530
Nov 2009BSE close	19.75	+3.7%	19.95	19.95	17.20	14,64,869
Oct 2009BSE close	19.05	+2.7%	19.00	22.10	16.10	48,03,800
Sep 2009BSE close	18.55	+12.1%	16.65	18.70	15.60	10,21,921
Aug 2009BSE close	16.55	+2.8%	15.80	17.50	14.15	4,70,294
Jul 2009BSE close	16.10	+1.6%	16.50	16.80	14.00	5,75,863
Jun 2009BSE close	15.85	−20.0%	19.90	23.10	14.80	22,90,419
May 2009BSE close	19.82	+85.2%	10.71	22.15	10.45	29,05,929
Apr 2009BSE close	10.70	+34.1%	8.02	12.90	8.02	7,51,381
Mar 2009BSE close	7.98	−0.1%	8.30	8.70	7.00	2,73,462
Feb 2009BSE close	7.99	−1.7%	8.00	9.29	7.72	1,83,576
Jan 2009BSE close	8.13	−12.6%	9.11	10.80	7.50	4,11,500
Dec 2008BSE close	9.30	+17.9%	7.31	11.85	7.00	4,80,807
Nov 2008BSE close	7.89	−23.8%	10.25	11.95	7.27	4,98,585
Oct 2008BSE close	10.35	−37.1%	16.35	16.35	8.10	5,94,129
Sep 2008BSE close	16.45	−13.0%	18.60	21.00	13.40	6,90,860
Aug 2008BSE close	18.90	+1.6%	18.95	22.50	18.20	10,69,886
Jul 2008BSE close	18.60	+12.7%	16.70	19.90	15.00	7,40,088
Jun 2008BSE close	16.50	−26.0%	22.80	23.00	16.45	8,65,366
May 2008BSE close	22.30	−6.3%	23.35	27.80	21.15	15,22,342
Apr 2008BSE close	23.80	+12.0%	22.30	25.00	19.70	7,07,461
Mar 2008BSE close	21.25	−28.3%	29.00	29.70	17.10	18,45,809
Feb 2008BSE close	29.65	−0.8%	29.95	31.50	24.85	12,12,821
Jan 2008BSE close	29.90	−26.8%	42.85	48.25	28.35	67,53,211
Dec 2007BSE close	40.85	+7.2%	39.00	40.85	32.80	60,50,688
Nov 2007BSE close	38.10	+22.1%	32.25	47.40	29.65	1,46,14,572
Oct 2007BSE close	31.20	−10.0%	35.25	37.50	28.15	46,84,386
Sep 2007BSE close	34.65	+12.3%	30.75	37.90	29.00	1,00,90,443
Aug 2007BSE close	30.85	+1.8%	29.50	37.55	27.25	67,27,025
Jul 2007BSE close	30.30	+15.2%	25.60	32.95	25.10	29,55,954
Jun 2007BSE close	26.30	−4.0%	27.20	27.90	23.70	7,65,828
May 2007BSE close	27.40	+8.7%	25.25	29.90	24.40	15,69,796
Apr 2007BSE close	25.20	+9.3%	23.95	26.70	22.10	7,94,114
Mar 2007BSE close	23.05	−11.7%	25.05	26.75	22.55	6,34,030
Feb 2007BSE close	26.10	−12.4%	29.55	32.85	24.05	8,42,199
Jan 2007BSE close	29.80	–	31.25	32.10	29.10	9,18,208

₹ 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	632.90	648.20	623.45	631.55	637.37	2,37,225	40.3%
27 Oct 2026	635.00	647.40	617.35	631.40	636.07	3,26,541	44.0%
26 Oct 2026	594.45	635.45	586.45	630.10	616.93	3,83,764	35.9%
23 Oct 2026	631.05	633.15	580.00	594.45	598.80	8,69,338	46.3%
22 Oct 2026	656.00	662.70	629.65	633.20	642.75	5,03,113	53.1%
21 Oct 2026	701.15	702.00	644.50	658.30	662.56	5,94,431	44.8%
19 Oct 2026	700.55	709.75	690.15	701.15	700.11	1,66,549	40.8%
16 Oct 2026	687.00	713.50	676.25	700.55	700.80	2,53,449	36.1%
15 Oct 2026	722.15	722.15	680.15	686.30	692.29	4,20,670	49.7%
14 Oct 2026	732.15	732.20	712.00	715.90	719.95	1,97,589	51.7%
13 Oct 2026	720.25	732.35	705.95	729.00	719.30	3,98,203	38.6%
12 Oct 2026	726.00	726.00	709.40	720.15	720.47	2,12,871	47.9%
9 Oct 2026	709.90	730.00	692.80	724.40	711.18	3,52,976	33.5%
8 Oct 2026	726.00	728.00	704.20	709.25	712.98	2,73,241	43.0%
7 Oct 2026	733.70	744.60	715.00	724.45	727.40	3,36,138	37.2%
6 Oct 2026	737.00	759.70	726.65	731.70	743.54	5,28,969	37.0%
5 Oct 2026	733.15	744.80	724.50	734.60	734.00	4,62,142	41.2%
1 Oct 2026	714.65	737.00	700.00	729.50	718.83	4,28,304	35.0%
30 Sep 2026	729.10	746.40	713.20	719.55	727.62	3,17,889	43.9%
29 Sep 2026	702.65	747.00	683.10	729.10	728.65	9,86,170	38.5%
28 Sep 2026	733.60	733.60	700.20	703.65	713.79	3,45,455	44.2%
25 Sep 2026	719.20	735.00	706.45	732.05	726.48	3,30,363	45.1%

Prices in ₹ per share as traded, not adjusted.