Ultramarine & Pigments share price history

NSE: ULTRAMARBSE: 506685Chemicals & PetrochemicalsSmall Cap

Ultramarine & Pigments Limited · Face value ₹2 · Listed Feb 1961

₹365.50₹6.85 (1.91%)BSE ₹364.65

Share price at the NSE close on 29 Oct 2026. Previous close ₹358.65.

29 Oct: open ₹358.20, high ₹373.10, low ₹358.20

52-week range of BSE trades to 29 Oct 2026

₹355.45Low, 28 Oct 2026₹473.70High, 19 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹1,067 Cr1,387th largest listed
P/E: 11.58
P/B: 1.23
Dividend yield: 1.64%
ROE: 10.0%
ROCE: 11.5%
Debt to equity: 0.09
Volume, NSE: 61,26446.7% delivered

Ultramarine & Pigments share price by year, month and day

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

Ultramarine & Pigments' share price is on record from 2 Jan 2007, when it closed at ₹48.80, to 29 Oct 2026. Its highest close was ₹598.80 on 21 Jul 2025 and its lowest ₹22.30 on 3 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	365.50	−12.8%	463.25	358.65	423.45	468.00	356.85	1,11,31,335
2025BSE close	419.35	−21.7%	598.80	400.95	535.80	613.95	399.00	77,16,992
2024BSE close	535.75	+29.8%	568.60	331.40	412.65	589.25	328.20	1,06,19,884
2023BSE close	412.60	+22.6%	453.90	313.45	342.50	463.30	306.30	90,35,067
2022BSE close	336.65	−10.5%	406.60	292.80	382.95	413.95	288.50	85,31,581
2021BSE close	376.15	+57.5%	506.65	242.25	239.40	517.70	237.10	1,48,62,015
2020BSE close	238.90	+33.1%	295.20	104.85	179.25	299.00	103.00	71,98,683
2019BSE close	179.45	−28.2%	262.70	165.40	245.55	283.90	160.10	17,23,711
2018BSE close	249.80	−36.3%	388.15	215.80	399.80	408.00	211.05	26,88,509
2017BSE close	392.10	+139.4%	403.55	165.00	166.00	435.00	151.40	45,67,707
2016BSE close	163.80	+40.7%	206.10	95.60	117.50	212.00	88.60	41,20,178
2015BSE close	116.40	+70.1%	118.40	61.40	69.00	124.00	60.00	38,66,890
2014BSE close	68.45	+62.0%	82.60	40.35	42.50	88.00	40.00	53,71,459
2013BSE close	42.25	−18.7%	64.10	38.10	51.95	64.70	38.10	19,06,668
2012BSE close	51.95	+51.5%	65.40	34.40	34.40	65.90	33.65	47,87,393
2011BSE close	34.30	−19.1%	50.85	34.30	43.00	51.75	34.00	21,13,837
2010BSE close	42.40	+24.9%	45.15	32.35	34.50	47.50	30.05	56,51,871
2009BSE close	33.95	+45.7%	36.40	22.30	23.80	39.25	20.05	26,44,656
2008BSE close	23.30	−52.4%	58.10	22.95	54.00	62.00	22.00	36,88,081
2007BSE close	48.95	–	53.20	38.50	49.50	55.00	36.90	59,54,470

₹ 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	365.50	−10.7%	409.00	418.45	356.85	15,06,350
Sep 2026	409.40	−7.6%	445.00	447.00	405.95	24,45,649
Aug 2026	442.85	+14.4%	394.90	455.75	380.00	36,65,947
Jul 2026	387.25	+1.2%	387.00	399.70	365.00	5,59,575
Jun 2026	382.65	−5.8%	409.85	415.00	364.10	4,18,711
May 2026	406.00	−1.0%	410.20	443.00	394.75	3,24,272
Apr 2026BSE close	410.20	+11.9%	388.90	435.00	378.20	2,94,713
Mar 2026BSE close	366.55	−17.2%	431.10	459.00	365.05	5,31,212
Feb 2026BSE close	442.90	+10.7%	395.50	468.00	390.20	7,19,916
Jan 2026BSE close	400.00	−4.6%	423.45	436.45	369.95	6,64,990
Dec 2025BSE close	419.35	−7.4%	453.10	453.10	399.00	8,22,978
Nov 2025BSE close	453.10	+0.5%	452.75	473.70	425.00	5,24,686
Oct 2025BSE close	451.05	−3.9%	461.05	490.00	431.20	5,91,578
Sep 2025BSE close	469.25	−4.0%	486.25	499.00	415.35	6,29,082
Aug 2025BSE close	488.70	−9.3%	544.00	566.00	476.95	6,06,890
Jul 2025BSE close	539.05	+6.3%	510.00	613.95	496.20	11,95,929
Jun 2025BSE close	507.20	−0.2%	508.30	535.00	488.05	4,48,940
May 2025BSE close	508.30	+18.4%	425.10	601.20	425.00	7,84,314
Apr 2025BSE close	429.15	−9.6%	474.70	489.70	399.00	4,80,753
Mar 2025BSE close	474.70	+9.6%	436.00	495.80	415.35	5,07,202
Feb 2025BSE close	433.15	−11.6%	489.65	545.00	415.05	8,08,567
Jan 2025BSE close	489.95	−8.5%	535.80	556.70	465.10	3,16,073
Dec 2024BSE close	535.75	+5.3%	505.00	589.25	500.15	5,82,576
Nov 2024BSE close	508.90	−2.3%	519.30	576.00	490.10	3,62,274
Oct 2024BSE close	520.70	+1.5%	512.90	557.95	471.90	4,22,049
Sep 2024BSE close	513.25	−2.0%	523.70	573.85	506.70	4,84,126
Aug 2024BSE close	523.70	−1.6%	535.50	544.00	476.00	6,48,130
Jul 2024BSE close	532.30	+14.5%	465.00	544.00	425.05	9,46,636
Jun 2024BSE close	465.05	+11.5%	412.05	481.90	375.25	9,73,157
May 2024BSE close	417.15	+7.8%	386.95	428.00	366.00	12,34,138
Apr 2024BSE close	386.85	+16.7%	334.95	428.00	334.90	11,56,419
Mar 2024BSE close	331.40	−14.4%	390.05	414.80	328.20	15,47,741
Feb 2024BSE close	387.25	−2.5%	396.90	400.95	355.55	11,79,605
Jan 2024BSE close	397.00	−3.8%	412.65	425.00	381.00	10,83,033
Dec 2023BSE close	412.60	+10.0%	375.20	427.00	372.00	11,43,742
Nov 2023BSE close	375.00	−2.4%	385.00	404.80	369.00	4,46,345
Oct 2023BSE close	384.20	−4.1%	402.65	436.00	372.25	5,13,194
Sep 2023BSE close	400.70	−8.2%	442.50	463.30	395.05	8,70,175
Aug 2023BSE close	436.35	+18.0%	377.90	438.00	359.00	16,02,375
Jul 2023BSE close	369.70	+11.3%	341.25	395.00	326.00	12,84,595
Jun 2023BSE close	332.10	+3.3%	317.60	346.70	311.00	6,08,146
May 2023BSE close	321.55	−9.2%	354.05	369.00	306.30	6,11,392
Apr 2023BSE close	354.05	+8.6%	331.45	360.30	325.45	3,19,362
Mar 2023BSE close	326.00	−2.4%	341.00	354.35	320.20	4,01,887
Feb 2023BSE close	334.10	−1.2%	339.15	375.00	320.00	7,86,373
Jan 2023BSE close	338.10	+0.4%	342.50	343.00	317.05	4,47,481
Dec 2022BSE close	336.65	−3.4%	350.00	355.00	319.00	6,12,975
Nov 2022BSE close	348.50	+8.6%	325.70	389.00	318.70	7,31,842
Oct 2022BSE close	320.90	−3.6%	333.00	365.00	316.85	3,16,585
Sep 2022BSE close	333.00	−13.7%	380.00	385.95	325.20	5,31,614
Aug 2022BSE close	385.95	+12.9%	347.00	395.00	336.00	7,90,799
Jul 2022BSE close	341.70	+12.0%	304.85	357.90	296.85	4,35,056
Jun 2022BSE close	305.10	−3.8%	319.80	323.90	290.50	8,46,566
May 2022BSE close	317.00	−14.9%	362.25	380.00	302.70	5,69,825
Apr 2022BSE close	372.45	+14.5%	317.00	413.95	317.00	9,86,127
Mar 2022BSE close	325.15	+7.4%	300.00	340.00	289.05	12,72,580
Feb 2022BSE close	302.75	−11.6%	349.45	355.95	288.50	8,18,638
Jan 2022BSE close	342.60	−8.9%	382.95	383.70	325.00	6,18,974
Dec 2021BSE close	376.15	+0.5%	372.70	400.05	285.00	6,58,174
Nov 2021BSE close	374.40	−7.4%	400.10	425.00	366.30	4,57,105
Oct 2021BSE close	404.20	−12.4%	455.40	517.70	402.00	8,88,626
Sep 2021BSE close	461.60	+18.4%	395.00	487.00	384.00	29,19,363
Aug 2021BSE close	389.95	+8.2%	365.00	434.90	344.00	14,13,792
Jul 2021BSE close	360.25	+7.9%	338.95	400.00	333.10	11,38,678
Jun 2021BSE close	333.90	−4.4%	354.00	365.00	325.00	10,77,503
May 2021BSE close	349.25	−11.1%	392.60	448.00	324.45	21,05,063
Apr 2021BSE close	392.75	+34.4%	297.00	410.00	295.00	9,40,178
Mar 2021BSE close	292.30	−9.3%	328.80	330.00	277.20	8,00,669
Feb 2021BSE close	322.15	+6.8%	300.70	379.95	265.00	11,61,853
Jan 2021BSE close	301.60	+26.2%	239.40	340.00	237.10	13,01,011
Dec 2020BSE close	238.90	+4.3%	229.00	258.00	217.00	12,49,789
Nov 2020BSE close	229.00	−0.7%	230.70	240.00	219.00	4,62,094
Oct 2020BSE close	230.70	−5.0%	248.50	268.00	229.20	3,68,028
Sep 2020BSE close	242.95	−7.1%	258.20	277.40	226.00	7,21,172
Aug 2020BSE close	261.60	+11.0%	229.10	299.00	229.10	12,08,382
Jul 2020BSE close	235.65	+32.2%	179.00	263.90	176.15	10,21,004
Jun 2020BSE close	178.30	+15.0%	158.95	210.90	158.45	7,51,510
May 2020BSE close	155.00	−9.7%	169.00	169.00	147.15	1,08,065
Apr 2020BSE close	171.65	+21.4%	145.50	175.95	136.00	2,21,932
Mar 2020BSE close	141.45	−18.4%	175.00	182.90	103.00	3,91,500
Feb 2020BSE close	173.40	−1.8%	174.25	188.95	170.00	3,29,437
Jan 2020BSE close	176.60	−1.6%	179.25	187.00	173.00	3,65,770
Dec 2019BSE close	179.45	−4.8%	189.50	190.00	170.00	2,17,617
Nov 2019BSE close	188.45	−1.7%	194.85	199.65	180.00	1,58,531
Oct 2019BSE close	191.80	−3.6%	198.00	199.85	179.50	1,10,001
Sep 2019BSE close	199.00	+4.6%	185.00	212.00	183.30	1,33,503
Aug 2019BSE close	190.30	+7.3%	173.50	197.70	160.15	91,242
Jul 2019BSE close	177.40	−7.2%	191.25	201.55	160.10	1,31,559
Jun 2019BSE close	191.25	−8.1%	208.10	210.95	182.25	1,04,860
May 2019BSE close	208.10	−13.9%	252.80	252.80	193.00	3,03,491
Apr 2019BSE close	241.65	−8.0%	269.85	269.85	239.00	1,32,275
Mar 2019BSE close	262.70	+10.1%	241.00	283.90	234.10	1,43,412
Feb 2019BSE close	238.65	+10.0%	220.00	244.80	205.20	1,06,401
Jan 2019BSE close	217.00	−13.1%	245.55	255.00	209.85	90,819
Dec 2018BSE close	249.80	0.0%	260.00	260.00	227.00	97,322
Nov 2018BSE close	249.80	+3.2%	245.00	275.00	245.00	1,14,673
Oct 2018BSE close	242.10	+6.4%	226.00	265.00	211.05	1,37,885
Sep 2018BSE close	227.60	−10.8%	264.65	269.30	225.15	1,76,467
Aug 2018BSE close	255.05	−6.0%	274.40	320.00	243.00	5,23,197
Jul 2018BSE close	271.25	+3.3%	269.90	305.00	249.95	1,85,702
Jun 2018BSE close	262.65	−7.7%	290.00	301.00	213.00	1,86,866
May 2018BSE close	284.55	−18.8%	349.00	359.00	279.00	1,45,902
Apr 2018BSE close	350.40	+27.4%	280.00	375.00	278.00	2,00,512
Mar 2018BSE close	274.95	−17.3%	338.00	338.00	267.00	2,93,384
Feb 2018BSE close	332.40	−5.2%	358.00	374.10	300.00	2,10,850
Jan 2018BSE close	350.45	−10.6%	399.80	408.00	349.00	4,15,749
Dec 2017BSE close	392.10	+44.6%	278.95	435.00	264.15	10,33,598
Nov 2017BSE close	271.25	−0.8%	274.50	299.00	266.00	3,09,320
Oct 2017BSE close	273.30	+18.6%	232.00	279.00	223.05	5,18,641
Sep 2017BSE close	230.40	+17.4%	197.85	245.00	192.60	5,88,739
Aug 2017BSE close	196.25	−3.5%	207.00	207.00	177.00	2,63,139
Jul 2017BSE close	203.30	+14.9%	179.00	212.00	175.00	5,43,457
Jun 2017BSE close	176.90	−1.3%	174.40	186.95	171.00	1,73,831
May 2017BSE close	179.20	+0.4%	178.00	204.85	166.10	2,93,820
Apr 2017BSE close	178.40	−3.3%	185.20	196.50	175.00	2,07,134
Mar 2017BSE close	184.40	+8.2%	172.30	187.30	151.40	2,45,439
Feb 2017BSE close	170.35	−0.1%	173.90	181.70	164.00	2,02,534
Jan 2017BSE close	170.55	+4.1%	166.00	184.50	164.00	1,88,055
Dec 2016BSE close	163.80	−5.6%	177.50	180.00	160.20	2,09,634
Nov 2016BSE close	173.50	−14.2%	202.95	212.00	146.00	5,18,193
Oct 2016BSE close	202.25	+21.5%	173.75	207.50	164.00	4,87,992
Sep 2016BSE close	166.45	+21.9%	135.65	190.00	134.00	7,47,899
Aug 2016BSE close	136.55	−2.1%	143.00	147.80	133.00	2,75,720
Jul 2016BSE close	139.45	−0.5%	140.10	151.20	135.00	3,33,893
Jun 2016BSE close	140.10	+6.1%	132.80	147.95	121.00	3,09,065
May 2016BSE close	132.05	+8.4%	121.00	145.00	118.10	2,42,725
Apr 2016BSE close	121.80	+11.9%	108.80	123.70	107.50	1,91,082
Mar 2016BSE close	108.80	+1.0%	107.00	122.00	106.00	2,07,489
Feb 2016BSE close	107.70	−6.2%	116.00	119.00	88.60	2,31,408
Jan 2016BSE close	114.80	−1.4%	117.50	127.80	96.40	3,65,078
Dec 2015BSE close	116.40	+3.1%	112.70	124.00	106.00	4,87,817
Nov 2015BSE close	112.90	+27.3%	91.20	119.80	91.20	6,37,586
Oct 2015BSE close	88.70	+13.0%	80.10	104.75	75.75	5,54,531
Sep 2015BSE close	78.50	+7.3%	73.00	81.00	65.00	2,34,950
Aug 2015BSE close	73.15	−7.1%	79.00	91.25	72.00	5,82,288
Jul 2015BSE close	78.75	+14.1%	71.35	84.00	69.00	3,86,927
Jun 2015BSE close	69.00	0.0%	70.00	71.35	66.60	94,195
May 2015BSE close	69.00	+0.2%	70.00	71.80	66.00	1,62,678
Apr 2015BSE close	68.85	+6.1%	70.00	75.00	65.00	1,80,795
Mar 2015BSE close	64.90	−4.1%	69.90	71.00	60.00	1,77,492
Feb 2015BSE close	67.65	−1.4%	68.50	71.60	65.00	1,80,015
Jan 2015BSE close	68.60	+0.2%	69.00	73.50	68.00	1,87,616
Dec 2014BSE close	68.45	−7.1%	70.65	88.00	66.00	1,96,924
Nov 2014BSE close	73.65	−0.3%	73.80	84.60	66.00	3,33,787
Oct 2014BSE close	73.90	+2.7%	71.30	77.90	67.00	1,82,802
Sep 2014BSE close	71.95	+4.3%	69.75	84.15	68.00	5,79,132
Aug 2014BSE close	69.00	+12.2%	60.25	74.60	60.10	7,32,207
Jul 2014BSE close	61.50	−6.6%	68.00	78.00	59.00	6,94,007
Jun 2014BSE close	65.85	+15.9%	58.95	71.45	56.75	6,87,036
May 2014BSE close	56.80	−0.5%	56.00	69.00	54.00	3,81,218
Apr 2014BSE close	57.10	+12.3%	52.30	62.00	50.50	5,07,319
Mar 2014BSE close	50.85	+1.6%	48.35	56.45	47.30	3,22,624
Feb 2014BSE close	50.05	+20.3%	40.50	57.00	40.00	6,68,390
Jan 2014BSE close	41.60	−1.5%	42.50	49.50	40.00	86,013
Dec 2013BSE close	42.25	+0.6%	42.45	45.85	39.00	56,323
Nov 2013BSE close	42.00	+9.2%	38.65	43.90	38.65	1,68,852
Oct 2013BSE close	38.45	−3.9%	40.00	40.75	38.10	68,071
Sep 2013BSE close	40.00	−7.0%	43.05	45.00	39.50	77,973
Aug 2013BSE close	43.00	−6.2%	44.55	47.00	40.15	19,151
Jul 2013BSE close	45.85	−6.7%	50.00	54.00	42.50	42,269
Jun 2013BSE close	49.15	−2.6%	52.00	54.50	47.10	84,811
May 2013BSE close	50.45	−14.6%	58.50	60.85	49.50	1,17,296
Apr 2013BSE close	59.05	−6.9%	63.40	64.70	57.25	2,53,458
Mar 2013BSE close	63.40	+19.4%	53.10	63.80	53.00	6,83,854
Feb 2013BSE close	53.10	+3.9%	51.25	56.95	49.10	1,37,285
Jan 2013BSE close	51.10	−1.6%	51.95	56.00	50.15	1,97,325
Dec 2012BSE close	51.95	+6.9%	49.95	52.20	47.75	1,40,713
Nov 2012BSE close	48.60	−7.0%	54.40	54.40	47.00	1,20,944
Oct 2012BSE close	52.25	+6.1%	49.90	55.85	48.85	1,46,616
Sep 2012BSE close	49.25	+4.7%	46.85	52.90	46.00	1,51,541
Aug 2012BSE close	47.05	−14.3%	51.35	54.00	45.00	2,64,793
Jul 2012BSE close	54.90	−14.2%	62.70	64.80	53.05	3,69,918
Jun 2012BSE close	63.95	+12.5%	55.50	65.90	48.00	5,52,957
May 2012BSE close	56.85	+1.3%	55.60	62.70	55.10	7,66,336
Apr 2012BSE close	56.10	+11.5%	50.30	58.90	49.75	5,16,826
Mar 2012BSE close	50.30	+15.0%	42.55	52.50	41.90	9,77,305
Feb 2012BSE close	43.75	−2.8%	45.00	45.90	42.00	3,69,385
Jan 2012BSE close	45.00	+31.2%	34.40	46.90	33.65	4,10,059
Dec 2011BSE close	34.30	−9.6%	38.50	38.50	34.00	89,562
Nov 2011BSE close	37.95	−3.6%	39.95	39.95	36.30	83,358
Oct 2011BSE close	39.35	+2.1%	38.05	44.30	37.50	1,08,586
Sep 2011BSE close	38.55	+0.3%	39.00	41.15	37.80	1,06,787
Aug 2011BSE close	38.45	−11.1%	43.50	43.95	36.50	2,20,549
Jul 2011BSE close	43.25	−7.5%	47.45	51.75	42.50	3,44,888
Jun 2011BSE close	46.75	+1.5%	46.45	49.00	44.00	2,38,963
May 2011BSE close	46.05	+7.6%	43.50	46.50	41.00	2,88,325
Apr 2011BSE close	42.80	+4.3%	42.70	43.95	41.10	1,08,042
Mar 2011BSE close	41.05	−0.5%	42.30	43.20	39.90	1,20,699
Feb 2011BSE close	41.25	+5.9%	39.25	44.80	38.50	2,13,978
Jan 2011BSE close	38.95	−8.1%	43.00	43.05	38.00	1,90,100
Dec 2010BSE close	42.40	+4.2%	42.70	43.80	38.50	2,43,583
Nov 2010BSE close	40.70	+9.7%	39.30	47.50	37.10	7,74,760
Oct 2010BSE close	37.10	+0.5%	37.40	41.40	36.50	2,71,359
Sep 2010BSE close	36.90	−3.9%	39.00	39.50	32.10	4,35,602
Aug 2010BSE close	38.40	+6.5%	36.65	41.00	35.45	7,26,216
Jul 2010BSE close	36.05	−12.0%	40.95	44.55	35.45	8,71,923
Jun 2010BSE close	40.95	+6.0%	38.80	41.10	35.00	6,90,756
May 2010BSE close	38.65	+11.2%	34.55	40.45	30.05	3,76,750
Apr 2010BSE close	34.75	+4.4%	33.00	36.35	32.95	1,95,642
Mar 2010BSE close	33.30	+2.0%	32.15	35.85	32.10	1,77,147
Feb 2010BSE close	32.65	−3.7%	33.80	35.00	32.05	1,10,721
Jan 2010BSE close	33.90	−0.1%	34.50	40.60	33.20	7,77,412
Dec 2009BSE close	33.95	+12.4%	30.60	39.25	29.00	5,39,406
Nov 2009BSE close	30.20	+0.7%	30.30	32.00	29.00	1,56,939
Oct 2009BSE close	30.00	−12.2%	34.45	34.80	30.00	1,84,747
Sep 2009BSE close	34.15	−4.3%	33.25	35.40	32.00	3,06,321
Aug 2009BSE close	35.70	+7.5%	33.50	36.40	29.00	6,49,956
Jul 2009BSE close	33.20	+0.5%	33.90	35.00	30.10	1,62,063
Jun 2009BSE close	33.05	−8.6%	37.00	38.00	29.00	1,81,463
May 2009BSE close	36.15	+18.1%	31.35	36.85	25.55	1,25,195
Apr 2009BSE close	30.60	+17.9%	25.00	32.10	25.00	1,26,208
Mar 2009BSE close	25.95	+13.3%	23.35	26.20	20.05	67,289
Feb 2009BSE close	22.90	−0.7%	22.60	24.00	22.00	53,011
Jan 2009BSE close	23.05	−1.1%	23.80	26.25	23.00	92,058
Dec 2008BSE close	23.30	−2.9%	24.10	25.15	22.00	1,48,449
Nov 2008BSE close	24.00	−15.0%	29.00	30.85	23.45	1,10,568
Oct 2008BSE close	28.25	−18.5%	34.30	35.70	27.00	2,92,779
Sep 2008BSE close	34.65	−8.2%	36.95	38.00	34.00	1,45,527
Aug 2008BSE close	37.75	+0.9%	37.90	40.50	36.70	2,64,752
Jul 2008BSE close	37.40	−8.3%	41.60	42.90	35.00	3,89,679
Jun 2008BSE close	40.80	−4.7%	43.80	44.75	40.00	2,27,704
May 2008BSE close	42.80	−6.7%	46.65	47.00	41.30	1,63,943
Apr 2008BSE close	45.85	+15.6%	39.60	49.00	38.60	2,56,936
Mar 2008BSE close	39.65	−8.3%	43.25	43.25	36.00	3,17,772
Feb 2008BSE close	43.25	+4.5%	42.80	44.80	38.55	1,95,061
Jan 2008BSE close	41.40	−15.4%	54.00	62.00	35.20	11,74,911
Dec 2007BSE close	48.95	+19.2%	41.60	50.00	40.00	6,06,492
Nov 2007BSE close	41.05	+6.6%	38.10	44.00	38.00	5,21,088
Oct 2007BSE close	38.50	−14.3%	45.00	45.00	36.90	11,39,809
Sep 2007BSE close	44.90	+5.0%	43.95	47.70	42.90	4,35,199
Aug 2007BSE close	42.75	0.0%	42.55	45.70	41.70	2,73,826
Jul 2007BSE close	42.75	−6.8%	45.60	48.90	40.85	4,49,552
Jun 2007BSE close	45.85	+3.7%	42.90	48.00	40.80	3,91,318
May 2007BSE close	44.20	+4.2%	42.50	52.80	41.60	6,39,943
Apr 2007BSE close	42.40	−5.4%	43.00	44.90	42.00	3,27,679
Mar 2007BSE close	44.80	+11.4%	41.00	47.00	39.00	4,49,339
Feb 2007BSE close	40.20	−15.6%	46.00	48.70	39.50	1,96,015
Jan 2007BSE close	47.65	–	49.50	55.00	46.00	5,24,210

₹ 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	358.20	373.10	358.20	365.50	368.15	61,264	46.7%
28 Oct 2026	366.45	367.90	357.00	358.65	359.90	49,578	67.2%
27 Oct 2026	375.90	375.90	361.45	364.05	368.76	50,570	61.7%
26 Oct 2026	357.80	378.85	356.85	369.15	370.53	56,477	50.6%
23 Oct 2026	370.20	371.15	357.90	363.75	362.55	33,380	59.8%
22 Oct 2026	380.30	382.65	370.00	371.15	372.17	1,71,912	84.0%
21 Oct 2026	389.55	389.65	375.05	378.85	384.15	44,314	63.4%
19 Oct 2026	397.00	398.10	386.95	389.65	390.15	17,116	51.0%
16 Oct 2026	390.50	401.35	389.00	396.00	394.70	34,390	40.8%
15 Oct 2026	396.70	396.70	389.00	392.70	390.89	27,519	66.3%
14 Oct 2026	388.20	395.50	388.20	393.40	393.37	27,380	77.4%
13 Oct 2026	397.25	397.65	383.90	392.60	390.11	1,14,947	70.0%
12 Oct 2026	397.00	402.10	392.85	397.10	397.55	57,010	55.5%
9 Oct 2026	400.10	403.20	396.35	398.55	399.74	84,996	74.8%
8 Oct 2026	413.00	413.00	400.15	400.80	402.16	81,846	79.5%
7 Oct 2026	409.30	411.95	405.10	409.60	407.66	24,466	59.6%
6 Oct 2026	408.85	417.15	402.50	408.80	409.78	1,77,802	38.3%
5 Oct 2026	409.00	409.55	403.50	404.80	404.98	92,729	71.4%
1 Oct 2026	409.00	418.45	398.20	406.15	406.60	2,98,654	66.1%
30 Sep 2026	420.00	428.95	408.10	409.40	414.88	13,02,805	59.1%
29 Sep 2026	423.90	423.90	412.30	418.50	417.86	18,454	64.9%
28 Sep 2026	425.00	432.35	416.40	419.10	424.35	24,940	52.3%

Prices in ₹ per share as traded, not adjusted.