Waterbase share price history

NSE: WATERBASEBSE: 523660Food ProductsSmall Cap

Waterbase Limited · Face value ₹10 · Listed Jun 1993

₹40.35₹0.07 (0.17%)BSE ₹40.40

Share price at the NSE close on 29 Oct 2026. Previous close ₹40.28.

29 Oct: open ₹40.48, high ₹40.98, low ₹40.21

52-week range of BSE trades to 29 Oct 2026

₹38.00Low, 24 Mar 2026₹67.70High, 16 Feb 2026

Market cap: ₹167 Cr2,430th largest listed
P/E: Lossover the last 12 months
P/B: 1.18
Dividend yield: Nonein the last 12 months
ROE: −6.9%
ROCE: −5.4%
Debt to equity: 0.42
Volume, NSE: 2,09693.4% delivered

Waterbase share price by year, month and day

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

Waterbase's share price is on record from 2 Jan 2007, when it closed at ₹5.55, to 29 Oct 2026. Its highest close was ₹401.70 on 2 Jan 2018 and its lowest ₹2.70 on 27 Oct 2008. 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	40.35	−11.9%	62.72	38.45	46.70	67.70	38.00	82,77,801
2025BSE close	45.78	−38.8%	78.33	45.28	75.98	79.48	42.50	82,57,707
2024BSE close	74.86	−3.6%	101.94	66.49	78.00	105.01	62.00	2,52,05,358
2023BSE close	77.66	+1.4%	89.20	56.75	76.20	93.15	56.10	1,81,94,964
2022	76.60	−25.8%	111.40	67.90	102.50	116.10	66.45	1,64,22,986
2021	103.30	−19.4%	141.80	96.90	128.25	145.80	95.90	6,62,94,868
2020	128.15	−4.8%	160.55	75.10	135.65	164.45	69.00	10,77,10,754
2019BSE close	134.60	−18.2%	182.40	85.15	165.15	192.10	81.00	2,99,05,507
2018BSE close	164.50	−54.5%	401.70	144.95	397.65	417.50	138.10	4,67,45,026
2017BSE close	361.50	+344.9%	361.50	83.00	81.60	361.50	80.20	4,61,57,666
2016BSE close	81.25	−18.1%	123.10	64.10	98.05	127.75	60.60	2,19,17,350
2015BSE close	99.20	+94.5%	165.20	46.20	50.30	176.90	45.10	4,14,30,294
2014BSE close	51.00	+459.8%	96.65	9.36	10.00	98.85	9.36	2,49,63,222
2013BSE close	9.11	−23.8%	12.35	6.27	11.60	12.88	5.51	30,17,139
2012BSE close	11.96	−24.5%	18.05	10.39	16.00	18.65	10.26	74,74,850
2011BSE close	15.85	+261.0%	22.50	3.82	4.37	23.60	3.40	68,61,548
2010BSE close	4.39	−6.6%	6.10	4.04	4.50	6.65	3.40	19,22,794
2009BSE close	4.70	+30.6%	6.41	3.01	3.62	6.72	3.00	18,11,061
2008BSE close	3.60	−69.8%	15.17	2.70	12.50	15.92	2.70	31,73,849
2007BSE close	11.91	–	11.91	4.02	5.32	11.91	4.01	54,87,210

₹ 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	40.35	−13.6%	45.77	47.39	39.10	2,16,002
Sep 2026	46.70	−4.8%	49.99	50.30	43.62	4,16,373
Aug 2026BSE close	49.03	+13.6%	43.24	54.00	42.15	5,97,149
Jul 2026BSE close	43.16	−2.1%	44.75	45.75	41.55	3,12,656
Jun 2026BSE close	44.08	−6.6%	47.43	47.87	43.00	4,08,661
May 2026BSE close	47.20	−4.1%	48.51	53.00	46.00	3,57,633
Apr 2026BSE close	49.21	+28.0%	38.45	53.20	38.01	4,79,509
Mar 2026BSE close	38.45	−26.2%	50.13	50.13	38.00	6,39,566
Feb 2026BSE close	52.13	+30.1%	40.10	67.70	40.10	44,17,977
Jan 2026BSE close	40.08	−12.5%	46.70	47.45	38.10	4,32,275
Dec 2025BSE close	45.78	−7.2%	48.81	50.20	45.51	4,20,487
Nov 2025BSE close	49.32	−2.5%	51.80	54.10	47.50	6,84,875
Oct 2025BSE close	50.57	+4.7%	48.50	53.88	46.20	5,62,018
Sep 2025BSE close	48.30	+3.0%	46.62	55.00	46.00	9,58,188
Aug 2025BSE close	46.91	−5.3%	49.60	51.00	46.52	2,68,573
Jul 2025BSE close	49.52	−7.2%	53.36	54.40	49.15	5,00,599
Jun 2025BSE close	53.36	−4.9%	55.00	57.90	50.20	4,05,774
May 2025BSE close	56.08	+15.6%	47.70	58.70	46.60	5,37,574
Apr 2025BSE close	48.52	+4.3%	47.45	53.25	42.50	6,05,745
Mar 2025BSE close	46.52	−9.0%	54.40	55.75	46.05	15,09,551
Feb 2025BSE close	51.10	−26.5%	71.00	75.40	49.11	8,40,805
Jan 2025BSE close	69.50	−7.2%	75.98	79.48	65.00	9,63,518
Dec 2024BSE close	74.86	+4.6%	72.00	80.20	62.00	8,92,271
Nov 2024BSE close	71.59	−0.4%	71.01	76.64	66.11	5,13,228
Oct 2024BSE close	71.86	+0.6%	71.01	83.30	67.39	14,36,241
Sep 2024BSE close	71.44	−9.8%	79.99	84.00	70.10	10,68,402
Aug 2024BSE close	79.22	−13.1%	91.20	92.99	77.98	24,34,348
Jul 2024BSE close	91.20	+9.4%	85.90	104.65	77.75	69,22,422
Jun 2024BSE close	83.40	+18.9%	72.00	88.20	65.05	24,81,751
May 2024BSE close	70.14	−5.6%	74.34	81.96	68.60	6,69,965
Apr 2024BSE close	74.34	+11.5%	67.94	80.33	66.68	7,30,612
Mar 2024BSE close	66.68	−14.9%	78.95	81.42	65.22	12,20,404
Feb 2024BSE close	78.36	−6.1%	84.40	97.00	73.86	20,36,714
Jan 2024BSE close	83.45	+7.5%	78.00	105.01	77.20	47,99,000
Dec 2023BSE close	77.66	+9.2%	71.10	80.95	70.30	10,43,254
Nov 2023BSE close	71.10	−0.7%	71.90	76.50	65.00	4,92,538
Oct 2023BSE close	71.61	−13.3%	82.55	83.15	69.55	9,59,582
Sep 2023	82.55	−4.5%	87.60	93.15	81.15	27,29,648
Aug 2023	86.45	+5.9%	83.45	91.40	78.30	26,19,590
Jul 2023	81.60	+6.9%	77.00	89.70	74.45	28,98,192
Jun 2023	76.30	+11.2%	69.25	81.60	67.10	20,32,696
May 2023	68.60	+0.1%	69.15	72.90	67.20	6,85,993
Apr 2023	68.55	+19.7%	57.90	73.80	57.40	7,45,433
Mar 2023	57.25	−13.9%	67.00	71.20	56.10	6,08,793
Feb 2023	66.50	−8.5%	73.25	87.15	65.05	29,82,576
Jan 2023	72.65	−5.2%	76.20	77.90	71.00	3,96,669
Dec 2022	76.60	−3.9%	80.00	84.00	71.00	8,14,179
Nov 2022	79.75	+1.4%	78.90	81.30	73.10	6,29,569
Oct 2022	78.65	−1.8%	82.90	83.05	78.35	4,55,532
Sep 2022	80.10	−2.4%	81.25	94.50	78.30	20,21,207
Aug 2022	82.05	+0.3%	83.80	88.20	76.40	13,49,937
Jul 2022	81.80	+3.2%	79.50	87.10	76.10	10,55,147
Jun 2022	79.30	−2.9%	80.80	83.15	66.45	9,15,838
May 2022	81.65	−10.3%	90.00	91.75	76.10	9,44,211
Apr 2022	91.00	+9.8%	84.00	99.10	82.90	19,63,626
Mar 2022	82.85	−12.7%	93.40	98.80	82.15	14,43,583
Feb 2022	94.90	−8.2%	103.45	110.00	81.50	21,04,690
Jan 2022	103.40	+0.1%	102.50	116.10	99.35	27,25,467
Dec 2021	103.30	+3.0%	102.20	108.80	96.00	19,00,286
Nov 2021	100.25	−9.5%	110.70	116.00	95.90	17,07,065
Oct 2021	110.75	−2.7%	113.50	122.00	110.00	25,98,909
Sep 2021	113.85	−1.7%	116.20	120.40	111.45	18,05,839
Aug 2021	115.80	−7.1%	126.00	131.30	108.40	48,84,112
Jul 2021	124.70	+1.7%	123.50	145.80	121.50	1,58,72,721
Jun 2021	122.60	+3.7%	119.10	134.75	116.45	1,14,75,898
May 2021	118.20	+11.8%	105.60	129.25	105.50	1,32,53,775
Apr 2021	105.75	+5.6%	100.80	114.45	98.85	34,58,762
Mar 2021	100.15	−10.2%	112.80	121.00	98.00	31,76,705
Feb 2021	111.55	−3.0%	115.00	125.00	109.00	26,55,268
Jan 2021	114.95	−10.3%	128.25	132.90	111.25	35,05,528
Dec 2020	128.15	+18.9%	108.00	145.90	105.00	2,47,73,025
Nov 2020	107.75	+8.6%	99.25	113.15	98.80	38,88,617
Oct 2020	99.25	−0.8%	100.50	114.40	98.20	55,85,177
Sep 2020	100.05	−1.9%	102.50	109.90	95.70	32,99,443
Aug 2020	101.95	+12.0%	90.95	121.00	90.25	1,37,17,916
Jul 2020	91.00	−11.3%	103.45	104.90	90.70	28,60,668
Jun 2020	102.65	+13.9%	91.00	114.40	90.00	1,01,61,978
May 2020	90.10	−3.6%	86.55	103.65	85.00	69,72,973
Apr 2020	93.45	+5.4%	91.00	102.40	85.00	81,46,203
Mar 2020	88.70	−16.6%	109.55	116.00	69.00	54,22,548
Feb 2020	106.40	−22.8%	136.85	152.70	105.50	91,62,985
Jan 2020	137.85	+2.4%	135.65	164.45	135.05	1,37,19,221
Dec 2019	134.60	+16.4%	116.20	148.70	101.00	82,44,021
Nov 2019	115.60	+7.5%	108.30	153.90	106.30	73,07,641
Oct 2019	107.55	+1.1%	106.70	114.00	95.10	12,33,559
Sep 2019	106.35	+4.7%	99.05	133.00	98.00	20,50,481
Aug 2019BSE close	101.60	+19.3%	86.70	114.35	82.00	13,85,362
Jul 2019BSE close	85.15	−33.1%	128.10	139.90	81.00	12,43,532
Jun 2019BSE close	127.20	−6.4%	136.00	139.40	116.50	6,78,412
May 2019BSE close	135.90	−3.5%	141.00	152.00	126.10	14,11,610
Apr 2019BSE close	140.80	−14.2%	166.00	169.65	140.00	7,21,169
Mar 2019BSE close	164.05	+23.1%	134.80	192.10	134.00	31,65,933
Feb 2019BSE close	133.25	−16.9%	163.40	163.40	116.25	13,17,506
Jan 2019BSE close	160.30	−2.6%	165.15	166.15	133.10	11,46,281
Dec 2018BSE close	164.50	−4.0%	171.55	179.70	155.15	16,02,597
Nov 2018BSE close	171.30	−8.0%	187.00	198.95	154.10	23,02,069
Oct 2018BSE close	186.15	+5.3%	175.05	200.10	158.00	36,47,309
Sep 2018BSE close	176.80	−8.4%	194.70	228.80	162.15	42,93,739
Aug 2018BSE close	192.95	+6.4%	185.75	229.70	181.00	39,23,959
Jul 2018BSE close	181.35	+2.5%	176.90	181.35	138.10	28,51,658
Jun 2018BSE close	177.00	−11.8%	205.00	210.05	164.30	24,04,112
May 2018BSE close	200.75	−29.4%	282.05	290.00	181.15	32,22,002
Apr 2018BSE close	284.30	+4.5%	277.50	328.90	275.40	31,60,850
Mar 2018BSE close	271.95	−12.8%	310.00	323.00	253.00	46,27,108
Feb 2018BSE close	311.90	+14.0%	266.10	404.45	266.10	69,97,302
Jan 2018BSE close	273.65	−24.3%	397.65	417.50	273.65	77,12,321
Dec 2017BSE close	361.50	+111.2%	174.00	361.50	162.00	1,38,13,929
Nov 2017BSE close	171.15	+25.4%	138.00	188.70	130.10	70,07,346
Oct 2017BSE close	136.45	+13.2%	120.70	151.80	120.70	36,10,949
Sep 2017BSE close	120.50	+2.1%	120.00	140.80	116.00	41,60,528
Aug 2017BSE close	118.05	+11.1%	106.10	127.50	102.00	49,10,401
Jul 2017BSE close	106.30	+14.6%	93.00	117.90	90.00	33,61,925
Jun 2017BSE close	92.75	−3.2%	94.25	97.90	84.35	11,33,637
May 2017BSE close	95.85	+3.1%	93.30	111.70	87.05	30,28,547
Apr 2017BSE close	93.00	+4.2%	90.45	104.00	90.00	14,65,654
Mar 2017BSE close	89.25	−0.1%	89.00	98.50	83.00	13,64,908
Feb 2017BSE close	89.30	−7.3%	99.80	101.00	82.80	10,99,455
Jan 2017BSE close	96.35	+18.6%	81.60	107.00	80.20	12,00,387
Dec 2016BSE close	81.25	−8.3%	89.00	90.00	76.00	6,26,363
Nov 2016BSE close	88.60	−20.8%	111.85	113.40	80.00	14,22,238
Oct 2016BSE close	111.80	+12.2%	99.00	127.75	98.00	26,93,822
Sep 2016BSE close	99.65	−5.4%	105.30	112.50	96.00	13,29,357
Aug 2016BSE close	105.30	−1.0%	106.45	120.00	99.90	20,76,547
Jul 2016BSE close	106.40	+13.5%	94.10	123.10	90.00	32,08,545
Jun 2016BSE close	93.75	+0.3%	94.00	104.90	83.70	16,72,464
May 2016BSE close	93.45	+3.6%	92.30	94.30	71.00	10,54,982
Apr 2016BSE close	90.20	−8.8%	98.50	105.95	89.95	10,69,860
Mar 2016BSE close	98.85	+54.2%	66.45	104.90	65.15	21,08,934
Feb 2016BSE close	64.10	−18.7%	80.00	83.20	60.60	15,20,115
Jan 2016BSE close	78.85	−20.5%	98.05	107.80	70.70	31,34,123
Dec 2015BSE close	99.20	−16.2%	119.80	123.50	98.40	38,16,011
Nov 2015BSE close	118.40	−4.4%	122.00	133.80	109.20	32,53,700
Oct 2015BSE close	123.90	−5.6%	132.70	176.90	119.90	84,75,176
Sep 2015BSE close	131.30	+32.8%	99.00	134.80	83.00	40,67,437
Aug 2015BSE close	98.90	−7.7%	107.40	119.90	81.00	60,36,244
Jul 2015BSE close	107.10	+93.0%	54.55	113.00	54.30	60,30,177
Jun 2015BSE close	55.50	+2.9%	54.45	59.65	48.00	16,93,433
May 2015BSE close	53.95	+8.3%	54.40	63.40	45.10	21,62,480
Apr 2015BSE close	49.80	+0.9%	50.50	63.75	49.20	14,96,769
Mar 2015BSE close	49.35	−5.3%	52.50	61.25	45.30	13,37,558
Feb 2015BSE close	52.10	−17.4%	64.00	68.40	49.15	9,76,670
Jan 2015BSE close	63.10	+23.7%	50.30	70.25	50.30	20,84,639
Dec 2014BSE close	51.00	−8.8%	58.65	61.30	44.00	7,72,111
Nov 2014BSE close	55.90	−14.9%	67.90	74.25	50.50	21,69,622
Oct 2014BSE close	65.70	−16.1%	82.00	82.00	61.00	16,12,671
Sep 2014BSE close	78.30	+44.5%	55.90	98.85	54.15	46,88,151
Aug 2014BSE close	54.20	+49.7%	38.00	63.45	38.00	39,63,222
Jul 2014BSE close	36.20	+38.7%	27.25	36.20	23.15	14,75,391
Jun 2014BSE close	26.10	+26.7%	21.60	28.00	20.10	27,98,601
May 2014BSE close	20.60	+7.3%	19.40	20.60	14.85	21,44,368
Apr 2014BSE close	19.20	+6.7%	18.00	24.90	18.00	19,92,314
Mar 2014BSE close	18.00	−5.8%	18.20	21.50	16.30	9,26,221
Feb 2014BSE close	19.11	+58.2%	12.79	22.21	11.01	16,64,197
Jan 2014BSE close	12.08	+32.6%	10.00	16.19	9.36	7,56,353
Dec 2013BSE close	9.11	−8.9%	10.00	10.80	9.03	1,10,140
Nov 2013BSE close	10.00	+10.5%	9.35	10.00	8.60	4,36,284
Oct 2013BSE close	9.05	−13.0%	10.40	10.99	9.03	12,51,207
Sep 2013BSE close	10.40	+5.8%	10.32	12.52	10.00	2,27,947
Aug 2013BSE close	9.83	−4.7%	10.42	10.42	8.43	73,768
Jul 2013BSE close	10.32	+36.3%	7.90	10.32	7.37	2,20,347
Jun 2013BSE close	7.57	−3.7%	8.25	8.30	6.85	36,981
May 2013BSE close	7.86	+1.4%	8.00	9.19	6.27	32,433
Apr 2013BSE close	7.75	+13.8%	8.00	8.00	5.51	68,920
Mar 2013BSE close	6.81	−10.2%	8.33	9.55	6.02	1,10,931
Feb 2013BSE close	7.58	−25.7%	11.80	11.80	7.00	2,11,258
Jan 2013BSE close	10.20	−14.7%	11.60	12.88	9.98	2,36,923
Dec 2012BSE close	11.96	+15.1%	10.88	13.80	10.41	4,04,941
Nov 2012BSE close	10.39	−12.9%	11.41	13.40	10.26	3,85,820
Oct 2012BSE close	11.93	−14.8%	13.71	16.29	11.26	6,33,817
Sep 2012BSE close	14.00	+7.6%	13.90	14.99	12.41	6,57,888
Aug 2012BSE close	13.01	−12.7%	15.45	15.90	12.21	4,00,481
Jul 2012BSE close	14.91	+14.1%	12.75	18.60	12.75	10,90,424
Jun 2012BSE close	13.07	+4.4%	12.87	13.75	10.36	6,55,526
May 2012BSE close	12.52	−3.1%	12.51	16.00	11.80	7,60,376
Apr 2012BSE close	12.92	+18.6%	10.67	13.95	10.66	2,14,955
Mar 2012BSE close	10.89	−24.3%	14.49	15.19	10.59	3,20,065
Feb 2012BSE close	14.39	−0.8%	15.40	15.84	10.85	12,39,280
Jan 2012BSE close	14.50	−8.5%	16.00	18.65	12.80	7,11,277
Dec 2011BSE close	15.85	+11.6%	14.91	20.94	14.60	12,96,316
Nov 2011BSE close	14.20	−30.7%	21.15	23.60	11.40	14,34,675
Oct 2011BSE close	20.48	+75.6%	11.65	20.48	10.06	20,49,035
Sep 2011BSE close	11.66	+36.4%	8.94	12.29	8.66	5,90,217
Aug 2011BSE close	8.55	−2.8%	8.37	8.95	7.04	4,03,232
Jul 2011BSE close	8.80	+64.2%	5.15	9.92	5.15	4,34,135
Jun 2011BSE close	5.36	−10.7%	6.00	6.30	5.33	88,043
May 2011BSE close	6.00	+2.4%	5.57	6.30	5.33	85,427
Apr 2011BSE close	5.86	+36.3%	4.55	7.74	4.14	2,44,058
Mar 2011BSE close	4.30	−3.6%	4.50	4.89	4.05	40,304
Feb 2011BSE close	4.46	+5.4%	4.22	4.90	3.40	88,068
Jan 2011BSE close	4.23	−3.6%	4.37	5.30	4.08	1,08,038
Dec 2010BSE close	4.39	+3.3%	4.25	4.94	3.40	2,09,961
Nov 2010BSE close	4.25	−12.4%	4.61	5.57	4.00	1,69,969
Oct 2010BSE close	4.85	+6.4%	4.61	5.45	4.38	2,37,154
Sep 2010BSE close	4.56	+8.1%	4.22	5.35	4.20	2,67,948
Aug 2010BSE close	4.22	−4.1%	4.32	4.74	4.07	1,10,107
Jul 2010BSE close	4.40	+3.0%	5.12	5.19	4.21	97,304
Jun 2010BSE close	4.27	−4.3%	4.40	4.84	4.05	1,11,505
May 2010BSE close	4.46	−5.1%	4.70	5.00	3.90	89,268
Apr 2010BSE close	4.70	+5.6%	4.45	5.67	4.45	75,626
Mar 2010BSE close	4.45	−3.3%	4.62	4.94	4.17	98,490
Feb 2010BSE close	4.60	−6.7%	4.80	5.35	4.15	1,16,711
Jan 2010BSE close	4.93	+4.9%	4.50	6.65	4.40	3,38,751
Dec 2009BSE close	4.70	+6.6%	4.79	5.60	4.15	1,97,828
Nov 2009BSE close	4.41	+0.2%	4.17	5.42	4.16	96,301
Oct 2009BSE close	4.40	−11.1%	4.72	5.92	4.16	1,14,286
Sep 2009BSE close	4.95	−1.6%	4.75	5.70	4.70	1,83,168
Aug 2009BSE close	5.03	+7.0%	4.51	5.68	4.35	3,13,686
Jul 2009BSE close	4.70	+9.8%	4.47	5.14	4.02	2,39,954
Jun 2009BSE close	4.28	−33.1%	6.30	6.72	4.22	2,60,741
May 2009BSE close	6.40	+55.7%	4.31	6.40	4.01	1,13,491
Apr 2009BSE close	4.11	+3.3%	4.10	4.65	3.86	87,722
Mar 2009BSE close	3.98	+2.6%	4.06	4.70	3.55	63,272
Feb 2009BSE close	3.88	+23.2%	3.30	4.69	3.30	1,04,626
Jan 2009BSE close	3.15	−12.5%	3.62	3.96	3.00	35,986
Dec 2008BSE close	3.60	+7.1%	3.26	3.64	2.87	40,859
Nov 2008BSE close	3.36	+21.7%	2.89	4.15	2.86	53,274
Oct 2008BSE close	2.76	−38.3%	4.49	5.18	2.70	2,21,579
Sep 2008BSE close	4.47	−18.7%	5.31	6.30	4.40	64,544
Aug 2008BSE close	5.50	+4.8%	5.49	6.20	4.99	55,727
Jul 2008BSE close	5.25	+8.2%	4.64	5.57	4.41	45,734
Jun 2008BSE close	4.85	−19.8%	6.00	6.39	4.40	80,420
May 2008BSE close	6.05	−13.6%	6.80	7.69	6.00	78,099
Apr 2008BSE close	7.00	+19.9%	5.89	7.61	5.88	66,755
Mar 2008BSE close	5.84	−41.6%	9.51	9.70	5.51	1,80,499
Feb 2008BSE close	10.00	+23.0%	8.53	10.64	7.27	1,68,433
Jan 2008BSE close	8.13	−31.7%	12.50	15.92	8.00	21,17,926
Dec 2007BSE close	11.91	+49.2%	8.10	11.91	7.76	11,99,185
Nov 2007BSE close	7.98	+2.6%	8.16	8.67	6.66	3,32,814
Oct 2007BSE close	7.78	−9.8%	8.60	8.60	6.38	4,17,884
Sep 2007BSE close	8.63	+32.6%	6.20	10.21	6.20	13,24,167
Aug 2007BSE close	6.51	+10.0%	5.92	7.15	5.60	3,86,373
Jul 2007BSE close	5.92	−8.5%	6.60	7.20	5.58	5,24,619
Jun 2007BSE close	6.47	+20.0%	5.17	6.61	4.72	3,00,495
May 2007BSE close	5.39	+12.3%	4.80	5.75	4.71	2,52,159
Apr 2007BSE close	4.80	+14.0%	4.40	5.10	4.12	1,23,004
Mar 2007BSE close	4.21	−9.7%	4.43	4.90	4.01	1,43,431
Feb 2007BSE close	4.66	−12.7%	5.39	5.83	4.50	2,07,713
Jan 2007BSE close	5.34	–	5.32	6.35	5.25	2,75,366

₹ 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	40.48	40.98	40.21	40.35	40.43	2,096	93.4%
28 Oct 2026	41.44	41.44	39.10	40.28	40.18	5,675	74.4%
27 Oct 2026	41.51	41.65	40.15	40.99	41.04	7,962	91.4%
26 Oct 2026	40.51	42.00	40.51	41.31	41.16	4,462	49.0%
23 Oct 2026	42.01	42.02	40.10	41.02	40.98	10,233	68.2%
22 Oct 2026	43.58	43.58	41.00	42.01	42.24	12,837	85.9%
21 Oct 2026	43.58	44.84	43.00	43.36	43.38	6,844	81.6%
19 Oct 2026	44.94	45.16	43.00	43.83	43.71	9,894	78.0%
16 Oct 2026	44.84	45.49	44.20	44.42	44.78	20,018	56.4%
15 Oct 2026	45.67	46.10	44.50	44.57	45.14	5,239	77.7%
14 Oct 2026	45.30	46.25	45.20	45.45	45.58	10,414	41.4%
13 Oct 2026	44.61	46.00	44.12	45.08	45.21	9,051	65.2%
12 Oct 2026	45.30	46.80	44.05	44.61	45.77	27,356	40.7%
9 Oct 2026	44.16	44.84	43.81	44.31	44.19	6,687	85.5%
8 Oct 2026	45.80	45.80	43.21	44.12	44.37	9,752	72.0%
7 Oct 2026	44.80	46.00	44.11	45.07	44.73	25,171	57.6%
6 Oct 2026	46.79	46.79	43.51	44.80	44.78	16,937	68.8%
5 Oct 2026	47.00	47.00	45.21	45.57	45.80	3,851	86.6%
1 Oct 2026	45.77	47.39	44.76	45.40	46.05	21,523	67.7%
30 Sep 2026	47.50	47.50	46.06	46.70	46.62	14,225	62.8%
29 Sep 2026	44.16	50.30	44.16	46.86	47.11	47,588	60.1%
28 Sep 2026	45.02	46.35	44.25	44.56	45.02	21,954	79.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
11 Sep 2013	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.