Tuticorin Alkali Chemicals & Fertilizers share price history

NSE: TUTIALKABSE: 506808Chemicals & PetrochemicalsSmall Cap

Tuticorin Alkali Chemicals & Fertilizers Limited · Face value ₹10 · Listed Apr 1982

₹47.50₹0.79 (1.69%)BSE ₹46.70

Share price at the NSE close on 30 Oct 2026. Previous close ₹46.71.

30 Oct: open ₹46.71, high ₹48.00, low ₹46.02

52-week range of BSE trades to 30 Oct 2026

₹41.50Low, 27 Jan 2026₹70.53High, 31 Oct 2025

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

Market cap: ₹579 Cr1,743rd largest listed
P/E: 17.29
P/B: 3.20
Dividend yield: Nonein the last 12 months
ROE: 20.8%
ROCE: 15.3%
Debt to equity: 0.66
Volume, NSE: 3,87180.9% delivered

Tuticorin Alkali Chemicals & Fertilizers share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Tuticorin Alkali Chemicals & Fertilizers' share price is on record from 2 Jan 2007, when it closed at ₹19.55, to 30 Oct 2026. Its highest close was ₹115.15 on 9 Jan 2024 and its lowest ₹1.73 on 25 Feb 2014. 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	47.50	−5.5%	66.78	42.20	50.80	68.25	41.50	32,78,330
2025BSE close	50.28	−48.7%	103.02	46.96	107.70	107.70	46.50	57,24,441
2024BSE close	97.96	−2.4%	115.15	72.46	100.35	117.00	68.00	1,88,94,207
2023BSE close	100.39	+85.6%	106.97	47.06	56.80	111.19	46.00	2,98,50,256
2022BSE close	54.10	+28.5%	75.50	20.85	44.20	78.90	20.10	86,20,397
2021BSE close	42.10	+494.6%	42.10	6.60	7.75	42.10	6.50	83,01,227
2020BSE close	7.08	+56.3%	8.66	2.97	4.62	9.09	2.83	46,39,291
2019BSE close	4.53	+14.4%	5.56	2.71	4.01	5.83	2.58	11,41,020
2018BSE close	3.96	−68.3%	17.80	3.76	12.60	18.11	3.62	23,80,587
2017BSE close	12.50	−12.5%	18.35	8.40	14.80	18.56	8.25	20,93,641
2016BSE close	14.28	+155.0%	14.28	5.05	5.88	14.28	5.05	23,40,520
2015BSE close	5.60	+20.4%	6.42	3.00	4.50	6.42	3.00	2,88,012
2014BSE close	4.65	+158.3%	10.50	1.73	1.76	11.02	1.68	2,92,007
2013BSE close	1.80	−70.5%	7.25	1.80	6.00	7.26	1.76	1,06,585
2012BSE close	6.10	−28.4%	13.05	6.00	9.00	13.84	5.85	4,26,603
2011BSE close	8.52	−16.0%	17.41	7.25	9.72	18.28	7.11	15,14,212
2010BSE close	10.14	+43.4%	16.99	6.98	7.04	17.85	6.80	29,14,301
2009BSE close	7.07	+27.4%	8.50	3.60	5.82	8.50	3.52	7,41,774
2008BSE close	5.55	−77.7%	28.40	4.56	25.85	29.80	4.56	12,29,795
2007BSE close	24.90	–	25.20	13.35	19.60	25.85	13.10	41,86,119

₹ 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	47.50	−12.7%	54.11	55.92	44.00	1,14,593
Sep 2026	54.40	−7.3%	58.56	62.90	52.56	2,04,635
Aug 2026BSE close	58.68	−2.7%	59.25	63.00	52.00	3,19,917
Jul 2026BSE close	60.30	+11.1%	54.53	68.25	53.11	7,86,164
Jun 2026BSE close	54.26	0.0%	52.76	56.99	48.55	2,48,062
May 2026BSE close	54.24	−3.1%	54.10	61.00	51.40	3,27,428
Apr 2026BSE close	56.00	+32.7%	44.99	59.39	43.30	2,84,444
Mar 2026BSE close	42.20	−23.7%	51.55	53.60	41.61	2,43,385
Feb 2026BSE close	55.33	+28.0%	45.00	57.97	43.20	4,30,051
Jan 2026BSE close	43.23	−14.0%	50.80	54.50	41.50	3,19,651
Dec 2025BSE close	50.28	−17.9%	61.70	63.94	46.50	5,10,000
Nov 2025BSE close	61.26	−11.7%	69.30	70.25	57.01	2,46,778
Oct 2025BSE close	69.36	−0.2%	69.47	73.79	64.01	3,85,573
Sep 2025BSE close	69.47	−8.9%	75.51	80.97	68.00	4,05,372
Aug 2025BSE close	76.24	−5.0%	79.01	82.98	75.30	2,65,034
Jul 2025BSE close	80.25	+0.1%	81.40	94.00	74.15	4,46,806
Jun 2025BSE close	80.16	+8.1%	74.00	83.20	72.90	4,86,599
May 2025BSE close	74.17	−3.3%	75.50	80.57	72.00	5,16,245
Apr 2025BSE close	76.71	−1.6%	80.50	87.40	74.63	3,37,662
Mar 2025BSE close	77.92	−7.7%	83.75	89.75	77.20	3,76,680
Feb 2025BSE close	84.45	−7.9%	92.01	95.00	75.18	4,60,362
Jan 2025BSE close	91.74	−6.3%	107.70	107.70	87.00	12,87,330
Dec 2024BSE close	97.96	+4.2%	96.39	102.00	83.10	13,12,803
Nov 2024BSE close	94.03	+6.1%	90.90	112.00	85.70	78,02,187
Oct 2024BSE close	88.60	+0.3%	88.25	94.80	83.00	5,47,662
Sep 2024BSE close	88.33	−8.4%	98.00	108.80	87.25	9,40,360
Aug 2024BSE close	96.45	+12.6%	86.80	103.90	78.99	16,60,897
Jul 2024BSE close	85.65	−3.6%	90.00	92.99	79.30	8,23,853
Jun 2024BSE close	88.84	+9.8%	82.00	96.00	68.00	10,91,352
May 2024BSE close	80.89	−11.3%	92.70	92.70	75.80	6,67,204
Apr 2024BSE close	91.16	+13.7%	81.00	99.01	81.00	5,85,812
Mar 2024BSE close	80.17	−11.9%	92.00	98.00	73.00	6,16,192
Feb 2024BSE close	90.95	−11.7%	104.55	107.70	87.75	9,64,346
Jan 2024BSE close	103.05	+2.6%	100.35	117.00	94.05	18,81,539
Dec 2023BSE close	100.39	+3.8%	97.09	111.19	92.30	20,20,465
Nov 2023BSE close	96.67	+3.6%	94.89	103.40	89.00	19,65,233
Oct 2023BSE close	93.30	+18.5%	80.70	104.00	76.75	41,17,165
Sep 2023BSE close	78.71	+8.4%	72.70	83.00	62.00	17,64,306
Aug 2023BSE close	72.61	+12.5%	66.00	77.00	55.00	14,98,035
Jul 2023BSE close	64.52	+1.1%	72.00	72.00	56.20	6,73,551
Jun 2023BSE close	63.84	+2.7%	63.14	68.50	60.15	5,31,689
May 2023BSE close	62.15	+8.9%	59.74	74.95	48.55	15,01,633
Apr 2023BSE close	57.07	+12.8%	51.00	61.73	51.00	3,82,633
Mar 2023BSE close	50.59	+0.1%	53.00	60.99	46.00	2,44,248
Feb 2023BSE close	50.55	−19.8%	64.30	64.30	47.20	2,93,908
Jan 2023BSE close	63.00	+16.5%	56.80	68.90	55.15	1,48,57,390
Dec 2022BSE close	54.10	−8.0%	58.85	59.90	43.70	3,83,175
Nov 2022BSE close	58.80	−11.3%	69.60	75.00	54.25	7,59,097
Oct 2022BSE close	66.30	+1.5%	66.95	78.90	61.15	4,65,457
Sep 2022BSE close	65.30	+27.9%	53.60	76.20	53.60	17,03,121
Aug 2022BSE close	51.05	+94.1%	26.80	51.05	25.25	12,32,644
Jul 2022BSE close	26.30	+1.5%	26.30	28.00	24.00	2,97,951
Jun 2022BSE close	25.90	+0.4%	26.00	29.80	23.90	4,18,971
May 2022BSE close	25.80	−1.0%	26.90	28.50	20.10	6,29,059
Apr 2022BSE close	26.05	−4.1%	27.15	30.85	24.80	4,23,780
Mar 2022BSE close	27.15	+9.5%	23.70	32.45	21.60	4,35,709
Feb 2022BSE close	24.80	−20.3%	31.95	31.95	22.80	4,36,761
Jan 2022BSE close	31.10	−26.1%	44.20	46.40	26.20	14,34,672
Dec 2021BSE close	42.10	+118.7%	19.50	42.10	17.00	13,62,795
Nov 2021BSE close	19.25	+11.5%	18.10	20.40	15.90	4,98,294
Oct 2021BSE close	17.26	+52.5%	11.79	21.44	11.21	14,86,478
Sep 2021BSE close	11.32	+9.2%	10.75	12.38	10.05	4,34,086
Aug 2021BSE close	10.37	−18.9%	13.41	13.41	9.93	3,57,221
Jul 2021BSE close	12.78	+26.4%	10.11	14.78	9.50	8,38,315
Jun 2021BSE close	10.11	−14.5%	12.00	12.15	9.91	9,51,767
May 2021BSE close	11.83	−11.7%	13.55	14.11	11.22	6,45,575
Apr 2021BSE close	13.40	+26.9%	11.08	14.10	9.89	3,25,995
Mar 2021BSE close	10.56	+24.7%	8.98	14.50	8.11	5,27,030
Feb 2021BSE close	8.47	+20.8%	7.28	9.59	7.00	4,50,191
Jan 2021BSE close	7.01	−1.0%	7.75	7.77	6.50	4,23,480
Dec 2020BSE close	7.08	+18.0%	6.29	8.55	5.75	33,12,315
Nov 2020BSE close	6.00	−12.0%	7.10	7.27	5.64	2,06,431
Oct 2020BSE close	6.82	+3.6%	6.90	7.17	6.01	1,02,634
Sep 2020BSE close	6.58	−9.2%	7.02	8.40	6.33	1,39,925
Aug 2020BSE close	7.25	+18.9%	6.10	7.56	5.50	1,73,287
Jul 2020BSE close	6.10	−18.1%	7.80	8.71	6.10	1,64,424
Jun 2020BSE close	7.45	−0.5%	7.85	9.09	6.15	2,18,719
May 2020BSE close	7.49	+62.1%	4.62	7.49	4.39	1,63,769
Apr 2020BSE close	4.62	+44.4%	3.10	4.67	2.83	37,498
Mar 2020BSE close	3.20	−18.4%	3.92	4.11	3.20	5,701
Feb 2020BSE close	3.92	−26.9%	5.30	5.62	3.92	27,118
Jan 2020BSE close	5.36	+18.3%	4.62	5.56	4.62	87,470
Dec 2019BSE close	4.53	−7.2%	4.80	4.88	4.21	14,147
Nov 2019BSE close	4.88	+3.2%	4.93	5.08	4.69	15,574
Oct 2019BSE close	4.73	+57.7%	3.15	4.74	2.58	43,762
Sep 2019BSE close	3.00	−26.8%	4.10	4.15	3.00	7,943
Aug 2019BSE close	4.10	+2.5%	4.00	4.41	3.54	21,780
Jul 2019BSE close	4.00	+2.0%	4.11	4.33	3.33	19,652
Jun 2019BSE close	3.92	+15.0%	3.28	3.93	3.01	17,983
May 2019BSE close	3.41	−28.2%	4.65	4.76	3.32	37,734
Apr 2019BSE close	4.75	+5.3%	4.73	5.83	4.44	43,769
Mar 2019BSE close	4.51	+11.9%	4.23	4.68	3.61	7,79,106
Feb 2019BSE close	4.03	+7.2%	3.71	4.56	3.21	69,187
Jan 2019BSE close	3.76	−5.1%	4.01	4.60	3.62	70,383
Dec 2018BSE close	3.96	−17.7%	4.57	4.78	3.86	26,197
Nov 2018BSE close	4.81	−25.1%	6.24	6.55	4.59	25,214
Oct 2018BSE close	6.42	−8.7%	7.38	7.38	5.59	1,70,769
Sep 2018BSE close	7.03	+60.9%	4.58	7.03	3.79	3,11,542
Aug 2018BSE close	4.37	+5.3%	4.35	4.51	3.79	1,97,234
Jul 2018BSE close	4.15	−10.8%	4.42	4.42	3.62	49,754
Jun 2018BSE close	4.65	−30.0%	6.34	6.50	4.20	1,18,094
May 2018BSE close	6.64	−18.7%	8.01	8.15	6.24	92,550
Apr 2018BSE close	8.17	−4.1%	8.94	10.52	8.17	4,68,114
Mar 2018BSE close	8.52	−30.4%	12.25	13.00	7.85	3,67,332
Feb 2018BSE close	12.25	−7.9%	13.90	14.58	10.97	1,24,193
Jan 2018BSE close	13.30	+6.4%	12.60	18.11	12.60	4,29,594
Dec 2017BSE close	12.50	−6.7%	13.30	13.75	11.11	3,10,669
Nov 2017BSE close	13.40	−20.6%	17.70	17.70	11.85	1,89,835
Oct 2017BSE close	16.87	+52.0%	10.60	16.87	10.28	6,29,571
Sep 2017BSE close	11.10	+6.2%	10.00	11.75	9.90	87,306
Aug 2017BSE close	10.45	−5.5%	10.91	12.80	10.12	36,708
Jul 2017BSE close	11.06	+20.9%	9.10	13.12	8.80	55,688
Jun 2017BSE close	9.15	−15.7%	10.35	11.00	8.25	80,764
May 2017BSE close	10.86	−12.8%	13.00	14.00	10.85	77,972
Apr 2017BSE close	12.46	+5.9%	11.20	15.00	11.20	82,814
Mar 2017BSE close	11.77	−11.2%	13.30	14.95	11.75	82,988
Feb 2017BSE close	13.25	−17.2%	15.20	15.60	12.00	1,22,049
Jan 2017BSE close	16.00	+12.0%	14.80	18.56	14.75	3,37,277
Dec 2016BSE close	14.28	+27.5%	11.25	14.28	10.65	4,47,052
Nov 2016BSE close	11.20	+11.7%	10.53	13.03	9.15	5,97,213
Oct 2016BSE close	10.03	+29.9%	8.10	10.03	7.50	1,14,536
Sep 2016BSE close	7.72	+2.5%	7.72	7.72	7.08	1,79,520
Aug 2016BSE close	7.53	−2.5%	7.72	7.72	7.36	2,56,843
Jul 2016BSE close	7.72	+6.2%	7.27	7.72	6.91	47,349
Jun 2016BSE close	7.27	+17.6%	6.48	7.72	6.48	18,869
May 2016BSE close	6.18	−6.4%	6.93	7.72	6.02	1,38,408
Apr 2016BSE close	6.60	+29.4%	5.05	6.60	5.05	12,145
Mar 2016BSE close	5.10	−27.5%	7.05	7.05	5.10	3,22,744
Feb 2016BSE close	7.03	+9.8%	6.40	7.72	6.40	1,49,118
Jan 2016BSE close	6.40	+14.3%	5.88	7.28	5.50	56,723
Dec 2015BSE close	5.60	+4.5%	5.36	6.17	5.15	22,673
Nov 2015BSE close	5.36	+8.3%	4.95	5.37	4.42	8,924
Oct 2015BSE close	4.95	+28.2%	3.86	5.00	3.78	6,824
Sep 2015BSE close	3.86	−13.6%	4.27	4.70	3.75	69,953
Aug 2015BSE close	4.47	−30.4%	6.10	6.30	4.02	69,521
Jul 2015BSE close	6.42	+114.0%	3.10	6.42	3.10	29,317
Jun 2015BSE close	3.00	−16.7%	3.60	3.96	3.00	3,857
May 2015BSE close	3.60	+5.9%	3.24	3.60	3.08	7,530
Apr 2015BSE close	3.40	+3.3%	3.35	4.02	3.35	4,529
Mar 2015BSE close	3.29	−24.4%	4.15	4.15	3.29	29,711
Feb 2015BSE close	4.35	+3.3%	4.40	5.75	4.22	14,262
Jan 2015BSE close	4.21	−9.5%	4.50	4.77	3.77	20,911
Dec 2014BSE close	4.65	−18.4%	5.70	5.70	4.30	17,084
Nov 2014BSE close	5.70	−24.8%	7.21	7.85	5.70	12,352
Oct 2014BSE close	7.58	−2.4%	7.39	8.75	7.03	10,797
Sep 2014BSE close	7.77	+10.8%	7.00	11.02	7.00	78,723
Aug 2014BSE close	7.01	+23.0%	5.80	7.35	5.51	43,680
Jul 2014BSE close	5.70	+27.8%	4.68	5.80	4.68	33,776
Jun 2014BSE close	4.46	+37.2%	3.40	4.72	3.31	28,454
May 2014BSE close	3.25	+13.6%	2.76	3.32	2.71	11,146
Apr 2014BSE close	2.86	+23.3%	2.26	2.86	2.26	4,117
Mar 2014BSE close	2.32	+31.8%	1.68	2.43	1.68	14,036
Feb 2014BSE close	1.76	−26.4%	2.29	2.29	1.73	16,610
Jan 2014BSE close	2.39	+32.8%	1.76	2.39	1.71	21,232
Dec 2013BSE close	1.80	−7.2%	1.90	2.04	1.76	9,307
Nov 2013BSE close	1.94	−11.4%	2.11	2.43	1.94	6,342
Oct 2013BSE close	2.19	−20.9%	2.77	2.77	2.16	4,970
Sep 2013BSE close	2.77	+2.6%	2.83	3.00	2.77	2,575
Aug 2013BSE close	2.70	−2.2%	2.63	2.70	2.40	1,080
Jul 2013BSE close	2.76	−13.8%	3.15	3.20	2.76	3,001
Jun 2013BSE close	3.20	−0.9%	3.07	3.36	3.05	1,373
May 2013BSE close	3.23	+0.9%	3.20	3.36	2.95	6,551
Apr 2013BSE close	3.20	−21.0%	4.25	4.60	3.20	9,680
Mar 2013BSE close	4.05	−27.7%	5.88	5.88	3.90	17,113
Feb 2013BSE close	5.60	−4.8%	5.71	6.17	5.23	13,264
Jan 2013BSE close	5.88	−3.6%	6.00	7.26	5.66	31,329
Dec 2012BSE close	6.10	+1.7%	5.85	6.58	5.85	28,040
Nov 2012BSE close	6.00	−14.3%	6.65	7.25	5.88	17,336
Oct 2012BSE close	7.00	+2.8%	6.74	7.95	6.30	27,793
Sep 2012BSE close	6.81	+1.6%	6.71	7.77	6.51	23,193
Aug 2012BSE close	6.70	−7.3%	7.25	7.60	6.67	24,299
Jul 2012BSE close	7.23	−6.6%	7.10	8.80	7.10	50,051
Jun 2012BSE close	7.74	+7.5%	7.78	8.42	6.82	14,371
May 2012BSE close	7.20	−14.7%	8.06	8.39	6.71	27,132
Apr 2012BSE close	8.44	+12.1%	7.90	8.83	7.45	17,091
Mar 2012BSE close	7.53	−13.2%	8.43	9.29	7.33	62,062
Feb 2012BSE close	8.68	−21.2%	11.01	11.57	8.57	41,575
Jan 2012BSE close	11.02	+29.3%	9.00	13.84	8.70	93,660
Dec 2011BSE close	8.52	−3.2%	9.25	10.49	7.11	23,303
Nov 2011BSE close	8.80	−31.7%	13.08	14.30	8.00	25,836
Oct 2011BSE close	12.88	+1.3%	13.48	14.00	10.81	25,091
Sep 2011BSE close	12.71	+5.9%	13.05	15.00	10.75	2,28,250
Aug 2011BSE close	12.00	−17.8%	14.12	14.99	11.59	41,570
Jul 2011BSE close	14.59	+0.6%	13.80	16.50	12.90	92,175
Jun 2011BSE close	14.50	−1.4%	15.35	15.75	13.59	51,541
May 2011BSE close	14.70	+12.6%	13.71	18.28	12.41	7,91,210
Apr 2011BSE close	13.06	+52.7%	9.00	13.44	8.55	97,351
Mar 2011BSE close	8.55	−8.1%	9.30	9.30	7.42	37,611
Feb 2011BSE close	9.30	−16.4%	10.57	10.70	8.85	19,009
Jan 2011BSE close	11.12	+9.7%	9.72	12.40	9.72	81,265
Dec 2010BSE close	10.14	−21.9%	12.50	13.60	9.53	44,416
Nov 2010BSE close	12.98	+13.9%	12.35	17.85	10.82	9,78,026
Oct 2010BSE close	11.40	+13.0%	9.99	13.10	9.30	1,97,532
Sep 2010BSE close	10.09	−15.7%	13.16	13.16	8.80	3,19,144
Aug 2010BSE close	11.97	+43.4%	8.74	11.97	7.75	4,22,363
Jul 2010BSE close	8.35	−1.8%	8.35	9.72	8.20	91,028
Jun 2010BSE close	8.50	−5.1%	8.88	9.90	8.01	56,961
May 2010BSE close	8.96	+1.0%	9.00	10.00	7.78	62,518
Apr 2010BSE close	8.87	+6.9%	7.86	10.08	7.76	86,637
Mar 2010BSE close	8.30	+9.2%	7.60	9.50	6.82	69,631
Feb 2010BSE close	7.60	−13.1%	8.90	9.48	6.80	83,983
Jan 2010BSE close	8.75	+23.8%	7.04	11.99	7.00	5,02,062
Dec 2009BSE close	7.07	+21.7%	6.05	7.95	6.05	68,632
Nov 2009BSE close	5.81	+4.7%	5.38	6.60	5.38	34,347
Oct 2009BSE close	5.55	−23.6%	7.00	7.58	5.29	85,892
Sep 2009BSE close	7.26	+15.2%	6.12	7.40	6.00	58,522
Aug 2009BSE close	6.30	+12.5%	5.66	6.54	5.35	3,05,081
Jul 2009BSE close	5.60	−11.0%	6.50	6.50	5.15	15,166
Jun 2009BSE close	6.29	−10.5%	7.20	8.50	5.43	66,514
May 2009BSE close	7.03	+51.2%	4.87	7.03	4.87	36,207
Apr 2009BSE close	4.65	+16.3%	4.00	6.09	4.00	16,424
Mar 2009BSE close	4.00	0.0%	4.00	4.58	3.52	18,776
Feb 2009BSE close	4.00	−23.8%	5.00	5.20	3.97	22,517
Jan 2009BSE close	5.25	−5.4%	5.82	6.90	4.76	13,696
Dec 2008BSE close	5.55	+0.9%	5.25	5.98	4.56	20,400
Nov 2008BSE close	5.50	−16.0%	7.19	8.49	4.70	1,75,238
Oct 2008BSE close	6.55	−28.8%	9.99	9.99	5.51	1,68,108
Sep 2008BSE close	9.20	−13.6%	10.55	11.60	8.50	20,527
Aug 2008BSE close	10.65	−14.5%	12.55	13.00	10.10	39,363
Jul 2008BSE close	12.45	+18.6%	11.25	12.70	8.66	29,163
Jun 2008BSE close	10.50	−18.8%	12.50	13.75	10.50	50,292
May 2008BSE close	12.93	+0.4%	13.00	14.25	12.15	55,054
Apr 2008BSE close	12.88	+19.3%	11.00	14.80	10.80	80,803
Mar 2008BSE close	10.80	−28.5%	14.65	14.65	9.55	1,35,020
Feb 2008BSE close	15.10	−20.5%	18.10	21.40	14.55	79,863
Jan 2008BSE close	19.00	−23.7%	25.85	29.80	17.95	3,75,964
Dec 2007BSE close	24.90	+27.0%	20.55	25.85	19.85	6,26,014
Nov 2007BSE close	19.61	+40.1%	13.55	24.68	13.55	8,91,564
Oct 2007BSE close	14.00	−18.1%	17.70	18.00	13.45	3,58,976
Sep 2007BSE close	17.10	+10.3%	17.40	19.50	15.40	4,81,295
Aug 2007BSE close	15.50	−13.9%	18.45	18.45	14.10	2,38,113
Jul 2007BSE close	18.00	−4.0%	19.25	24.00	16.70	3,98,759
Jun 2007BSE close	18.75	−4.1%	20.00	20.00	17.65	1,27,472
May 2007BSE close	19.55	+15.1%	18.95	21.85	17.05	3,80,345
Apr 2007BSE close	16.98	+14.3%	15.20	17.95	14.05	1,41,837
Mar 2007BSE close	14.85	−9.7%	17.00	17.65	13.10	1,39,908
Feb 2007BSE close	16.45	−24.5%	21.15	21.70	16.00	1,53,048
Jan 2007BSE close	21.80	–	19.60	23.85	19.00	2,48,788

₹ 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
30 Oct 2026	46.71	48.00	46.02	47.50	46.89	3,871	80.9%
29 Oct 2026	46.39	47.00	45.50	46.71	46.54	8,777	73.8%
28 Oct 2026	47.89	48.70	45.00	45.49	45.85	20,336	67.0%
27 Oct 2026	46.99	48.48	46.55	46.98	47.33	2,201	88.0%
26 Oct 2026	47.87	48.24	45.36	47.52	46.78	7,137	84.3%
23 Oct 2026	48.55	49.40	44.00	48.03	47.03	17,169	65.3%
22 Oct 2026	50.31	51.29	46.00	48.55	48.29	6,548	83.7%
21 Oct 2026	51.99	52.35	48.32	50.31	50.24	2,906	88.0%
19 Oct 2026	51.78	52.74	50.52	50.99	51.51	2,222	92.4%
16 Oct 2026	53.19	53.97	51.00	51.48	51.67	1,360	86.9%
15 Oct 2026	53.70	53.70	51.80	52.14	52.27	2,711	72.9%
14 Oct 2026	52.57	53.79	51.40	53.36	52.58	7,031	70.7%
13 Oct 2026	53.38	53.60	52.25	52.44	52.45	1,566	87.0%
12 Oct 2026	53.29	53.39	51.10	53.11	52.59	2,131	85.1%
9 Oct 2026	53.49	55.50	52.04	52.21	52.57	5,687	65.7%
8 Oct 2026	54.70	55.35	51.08	52.41	52.50	5,395	84.5%
7 Oct 2026	54.00	54.95	54.00	54.70	54.56	2,110	83.3%
6 Oct 2026	52.16	55.39	52.01	54.00	53.58	5,399	88.3%
5 Oct 2026	55.92	55.92	52.01	52.27	53.18	5,930	76.3%
1 Oct 2026	54.11	55.68	53.00	53.98	53.91	4,106	82.8%
30 Sep 2026	55.80	56.00	54.00	54.40	54.72	2,819	65.5%
29 Sep 2026	55.00	55.85	52.56	54.74	53.74	7,605	78.0%

Prices in ₹ per share as traded, not adjusted.