ZF Steering Gear (India) share price history

NSE: ZFSTEERINGBSE: 505163Auto ComponentsSmall Cap

ZF Steering Gear (India) Limited · Face value ₹10 · Listed May 1983

₹672.10₹22.90 (3.53%)BSE ₹678.45

Share price at the NSE close on 29 Oct 2026. Previous close ₹649.20.

29 Oct: open ₹662.15, high ₹684.90, low ₹645.10

52-week range of BSE trades to 29 Oct 2026

₹570.10Low, 30 Mar 2026₹1,022.00High, 4 Nov 2025

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

Market cap: ₹610 Cr1,710th largest listed
P/E: 30.81
P/B: 1.27
Dividend yield: Nonein the last 12 months
ROE: 4.2%
ROCE: 4.0%
Debt to equity: 0.21
Volume, NSE: 1,88687.3% delivered

ZF Steering Gear (India) share price by year, month and day

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

ZF Steering Gear (India)'s share price is on record from 2 Jan 2007, when it closed at ₹197.05, to 29 Oct 2026. Its highest close was ₹1,936.75 on 4 Aug 2015 and its lowest ₹74.10 on 4 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	672.10	−16.1%	855.20	580.95	828.00	910.00	570.10	9,07,982
2025BSE close	801.45	−45.4%	1,528.65	740.65	1,498.25	1,545.00	735.00	7,51,044
2024BSE close	1,466.85	+83.1%	1,875.55	795.45	808.50	1,947.00	781.00	14,41,844
2023BSE close	801.00	+61.7%	867.60	384.80	504.50	883.90	377.80	35,18,869
2022BSE close	495.40	+6.4%	668.00	397.95	465.00	694.00	392.05	10,29,162
2021BSE close	465.75	+12.7%	560.00	362.05	400.00	575.00	356.15	10,44,904
2020BSE close	413.20	+6.4%	457.35	202.85	386.50	464.80	199.00	6,39,649
2019BSE close	388.35	−53.0%	831.25	354.80	842.00	845.00	335.00	5,93,512
2018BSE close	825.70	−40.8%	1,399.40	808.75	1,418.95	1,428.80	799.00	9,28,280
2017BSE close	1,395.70	+15.8%	1,503.15	1,136.20	1,280.00	1,537.00	1,119.00	15,93,852
2016BSE close	1,205.45	−24.5%	1,761.55	1,121.75	1,600.25	1,815.00	1,045.00	10,38,862
2015BSE close	1,596.25	+106.8%	1,936.75	771.25	784.95	2,118.00	765.60	23,95,021
2014BSE close	771.75	+202.5%	833.60	225.35	255.25	865.00	224.00	14,18,006
2013BSE close	255.10	−9.6%	291.55	204.15	281.00	296.00	204.15	1,88,725
2012BSE close	282.25	+9.0%	398.35	261.00	256.00	415.00	255.50	5,53,629
2011BSE close	258.90	−34.4%	389.30	245.00	386.10	397.95	245.00	5,46,994
2010BSE close	394.65	+75.8%	493.70	229.65	232.55	519.00	224.00	34,76,510
2009BSE close	224.45	+142.3%	224.45	74.10	92.30	260.00	72.00	5,21,040
2008BSE close	92.65	−60.0%	239.00	89.10	234.00	244.00	78.00	14,37,889
2007BSE close	231.70	–	287.60	183.55	198.60	296.80	160.00	13,02,710

₹ 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	672.10	−5.9%	715.00	729.90	602.60	28,499
Sep 2026	714.50	+7.3%	677.90	794.95	652.20	2,24,665
Aug 2026	666.20	+0.3%	670.35	695.00	650.05	97,413
Jul 2026	663.95	−5.0%	696.10	798.90	652.00	1,49,769
Jun 2026	699.05	+2.0%	688.10	745.50	620.65	1,06,632
May 2026	685.45	−14.8%	804.05	855.00	670.00	39,836
Apr 2026BSE close	804.59	+38.5%	619.95	894.98	602.15	40,598
Mar 2026BSE close	580.95	−24.4%	631.60	760.05	570.10	92,779
Feb 2026BSE close	768.80	+1.9%	860.00	910.00	760.00	80,362
Jan 2026BSE close	754.60	−5.8%	828.00	828.00	702.00	47,429
Dec 2025BSE close	801.45	−1.8%	820.00	852.00	735.00	63,772
Nov 2025BSE close	816.25	−17.7%	990.00	1,022.00	804.60	55,288
Oct 2025BSE close	992.00	−2.5%	1,047.00	1,047.00	948.00	32,463
Sep 2025BSE close	1,016.95	−6.0%	1,095.00	1,122.95	1,005.15	29,869
Aug 2025BSE close	1,082.35	−5.2%	1,130.00	1,154.85	1,031.00	30,421
Jul 2025BSE close	1,142.15	−2.5%	1,179.00	1,319.85	1,140.10	70,259
Jun 2025BSE close	1,170.85	+0.4%	1,150.00	1,249.85	1,110.00	58,997
May 2025BSE close	1,166.75	+7.0%	1,063.05	1,200.20	926.30	99,720
Apr 2025BSE close	1,090.10	+10.6%	1,008.05	1,197.00	935.00	53,649
Mar 2025BSE close	985.35	−0.4%	998.00	1,168.00	901.00	1,31,156
Feb 2025BSE close	989.30	−24.4%	1,283.05	1,389.70	900.00	69,745
Jan 2025BSE close	1,309.20	−10.7%	1,498.25	1,545.00	1,185.05	55,705
Dec 2024BSE close	1,466.85	−3.1%	1,490.65	1,635.00	1,425.10	75,185
Nov 2024BSE close	1,513.60	−15.9%	1,800.00	1,849.00	1,475.00	64,063
Oct 2024BSE close	1,800.05	+12.1%	1,592.80	1,947.00	1,420.65	1,12,806
Sep 2024BSE close	1,605.10	−10.2%	1,844.20	1,864.90	1,418.00	1,22,208
Aug 2024BSE close	1,787.75	+54.0%	1,172.00	1,809.90	1,052.05	2,72,755
Jul 2024BSE close	1,160.80	+1.8%	1,149.00	1,189.70	1,000.00	97,480
Jun 2024BSE close	1,140.80	+12.0%	1,021.05	1,145.40	870.00	1,11,891
May 2024BSE close	1,018.85	−8.2%	1,121.00	1,125.00	1,011.65	72,994
Apr 2024BSE close	1,110.25	+35.4%	821.10	1,120.00	820.00	1,75,023
Mar 2024BSE close	820.05	−6.3%	889.95	899.00	781.00	76,963
Feb 2024BSE close	875.55	−8.5%	945.00	1,027.00	868.00	1,24,148
Jan 2024BSE close	956.60	+19.4%	808.50	990.00	795.00	1,36,328
Dec 2023BSE close	801.00	+1.6%	798.95	833.95	760.00	62,631
Nov 2023BSE close	788.75	+0.7%	810.00	880.00	783.45	59,209
Oct 2023BSE close	782.95	+2.6%	764.00	827.70	711.15	58,883
Sep 2023BSE close	763.20	−6.5%	824.00	848.00	730.65	92,511
Aug 2023BSE close	815.90	−1.4%	826.50	851.00	790.00	89,221
Jul 2023BSE close	827.35	+32.9%	612.55	883.90	612.55	2,52,809
Jun 2023BSE close	622.35	+1.4%	615.00	639.90	580.95	76,448
May 2023BSE close	613.80	+10.0%	590.20	650.00	590.00	1,68,407
Apr 2023BSE close	558.25	+31.0%	426.20	571.90	426.20	1,22,839
Mar 2023BSE close	426.20	+4.0%	411.00	450.00	377.80	24,50,180
Feb 2023BSE close	409.80	−3.5%	432.60	440.00	405.00	35,923
Jan 2023BSE close	424.80	−14.3%	504.50	504.50	418.05	49,808
Dec 2022BSE close	495.40	−4.7%	520.00	520.95	472.00	38,452
Nov 2022BSE close	519.60	+1.8%	523.65	547.50	485.00	59,301
Oct 2022BSE close	510.30	−6.4%	543.50	644.00	472.00	1,39,768
Sep 2022BSE close	545.20	−10.7%	615.00	694.00	512.10	1,48,688
Aug 2022BSE close	610.70	+17.2%	540.00	644.90	496.05	1,52,215
Jul 2022BSE close	521.20	+21.8%	425.00	539.60	419.20	81,128
Jun 2022BSE close	427.85	−2.7%	444.90	465.00	416.90	24,754
May 2022BSE close	439.80	−5.3%	465.00	475.00	415.00	43,782
Apr 2022BSE close	464.35	+13.8%	417.95	488.00	410.15	87,187
Mar 2022BSE close	408.00	−3.8%	412.35	459.95	392.05	64,452
Feb 2022BSE close	424.00	−13.1%	493.95	509.50	409.00	64,508
Jan 2022BSE close	488.10	+4.8%	465.00	573.00	452.20	1,24,927
Dec 2021BSE close	465.75	+9.4%	425.75	472.00	412.00	34,138
Nov 2021BSE close	425.75	−6.2%	451.05	480.00	421.10	55,690
Oct 2021BSE close	453.75	+3.8%	433.00	500.00	431.05	88,468
Sep 2021BSE close	437.30	−5.0%	469.90	479.00	422.10	96,641
Aug 2021BSE close	460.35	−12.5%	526.00	529.80	440.00	68,092
Jul 2021BSE close	526.30	+9.3%	475.00	575.00	475.00	1,35,140
Jun 2021BSE close	481.65	−2.2%	498.50	546.85	463.00	1,08,662
May 2021BSE close	492.65	+32.6%	364.50	540.00	364.00	1,62,658
Apr 2021BSE close	371.55	−2.4%	376.00	395.00	356.15	44,593
Mar 2021BSE close	380.60	−3.4%	410.00	440.00	368.50	81,020
Feb 2021BSE close	394.05	+3.6%	396.70	452.95	377.00	84,652
Jan 2021BSE close	380.40	−7.9%	400.00	430.00	368.00	85,150
Dec 2020BSE close	413.20	+21.8%	340.00	437.70	310.00	1,31,723
Nov 2020BSE close	339.35	+12.1%	301.05	349.40	285.00	51,928
Oct 2020BSE close	302.70	−2.8%	310.20	354.10	301.10	31,010
Sep 2020BSE close	311.30	−11.0%	331.50	374.00	291.10	32,438
Aug 2020BSE close	349.65	+20.2%	295.00	385.00	275.00	69,214
Jul 2020BSE close	290.95	−5.1%	309.05	333.00	281.15	24,048
Jun 2020BSE close	306.70	+22.0%	254.50	374.00	253.00	94,546
May 2020BSE close	251.45	−13.2%	281.10	293.95	236.00	25,465
Apr 2020BSE close	289.75	+28.8%	212.10	301.95	204.55	33,465
Mar 2020BSE close	225.00	−32.9%	336.05	350.00	199.00	71,787
Feb 2020BSE close	335.20	−17.2%	386.20	413.50	317.70	29,033
Jan 2020BSE close	404.85	+4.2%	386.50	464.80	377.10	44,992
Dec 2019BSE close	388.35	−2.1%	375.65	432.00	350.00	54,577
Nov 2019BSE close	396.50	+1.2%	396.45	403.00	360.00	33,978
Oct 2019BSE close	391.75	−6.1%	421.00	427.00	361.10	33,825
Sep 2019BSE close	417.15	−3.5%	431.00	448.95	335.00	33,765
Aug 2019BSE close	432.30	−7.4%	469.95	469.95	401.00	21,788
Jul 2019BSE close	466.90	−3.5%	500.00	596.00	416.75	49,448
Jun 2019BSE close	483.60	−2.3%	500.00	515.00	446.00	30,037
May 2019BSE close	494.85	−12.9%	584.00	594.95	465.00	1,24,125
Apr 2019BSE close	568.45	−20.8%	722.00	780.00	561.05	97,558
Mar 2019BSE close	717.70	+5.5%	689.95	817.00	687.15	57,063
Feb 2019BSE close	680.00	−4.1%	710.00	732.85	653.00	24,694
Jan 2019BSE close	709.05	−14.1%	842.00	845.00	680.00	32,654
Dec 2018BSE close	825.70	−4.3%	862.00	878.00	799.00	16,641
Nov 2018BSE close	862.50	+2.6%	874.95	889.00	840.00	26,325
Oct 2018BSE close	841.00	−9.7%	922.00	967.95	820.00	66,351
Sep 2018BSE close	930.95	−21.9%	1,211.00	1,270.00	921.00	94,606
Aug 2018BSE close	1,192.50	+29.3%	916.10	1,242.00	914.00	1,37,951
Jul 2018BSE close	922.55	+1.1%	957.90	957.90	868.05	28,791
Jun 2018BSE close	912.45	−8.6%	1,001.95	1,010.70	901.05	31,666
May 2018BSE close	998.50	−6.1%	1,073.95	1,075.00	948.25	41,867
Apr 2018BSE close	1,062.85	+4.1%	1,029.00	1,103.35	1,010.25	48,773
Mar 2018BSE close	1,020.75	−6.3%	1,090.40	1,120.00	1,000.00	1,37,483
Feb 2018BSE close	1,089.50	−7.6%	1,197.75	1,201.00	1,044.90	1,20,962
Jan 2018BSE close	1,179.40	−15.5%	1,418.95	1,428.80	1,175.00	1,76,864
Dec 2017BSE close	1,395.70	−4.6%	1,468.05	1,519.00	1,320.10	1,75,166
Nov 2017BSE close	1,463.30	+23.6%	1,152.00	1,537.00	1,152.00	3,60,147
Oct 2017BSE close	1,183.85	+1.4%	1,188.00	1,263.00	1,163.00	71,959
Sep 2017BSE close	1,167.50	−2.6%	1,224.90	1,265.00	1,130.00	70,754
Aug 2017BSE close	1,198.85	−4.3%	1,260.00	1,330.05	1,128.00	83,971
Jul 2017BSE close	1,253.25	+2.4%	1,252.00	1,490.00	1,205.00	1,61,739
Jun 2017BSE close	1,224.00	+5.7%	1,179.75	1,343.00	1,150.10	82,464
May 2017BSE close	1,157.55	−12.7%	1,325.00	1,370.05	1,119.00	1,05,289
Apr 2017BSE close	1,326.35	−0.2%	1,354.85	1,454.00	1,302.00	1,34,408
Mar 2017BSE close	1,329.10	+14.0%	1,181.05	1,449.00	1,135.00	2,13,776
Feb 2017BSE close	1,165.40	−4.1%	1,201.60	1,295.00	1,152.75	91,643
Jan 2017BSE close	1,215.60	+0.8%	1,280.00	1,344.00	1,185.05	42,536
Dec 2016BSE close	1,205.45	−8.1%	1,360.00	1,366.00	1,155.00	20,850
Nov 2016BSE close	1,311.90	−20.4%	1,657.00	1,699.00	1,161.00	69,788
Oct 2016BSE close	1,648.75	+9.8%	1,530.85	1,815.00	1,488.80	1,04,752
Sep 2016BSE close	1,500.95	−5.9%	1,582.05	1,625.00	1,350.00	77,889
Aug 2016BSE close	1,594.30	−2.5%	1,625.10	1,700.00	1,500.00	61,888
Jul 2016BSE close	1,635.15	+6.4%	1,540.00	1,717.00	1,491.00	1,37,834
Jun 2016BSE close	1,536.50	+10.0%	1,383.00	1,608.90	1,380.00	83,006
May 2016BSE close	1,397.25	−4.8%	1,460.00	1,620.00	1,350.00	88,890
Apr 2016BSE close	1,467.00	+0.1%	1,461.25	1,580.00	1,381.00	61,322
Mar 2016BSE close	1,465.75	+29.8%	1,145.00	1,600.00	1,133.00	1,46,759
Feb 2016BSE close	1,129.50	−11.9%	1,290.00	1,450.00	1,045.00	1,11,584
Jan 2016BSE close	1,282.00	−19.7%	1,600.25	1,614.00	1,173.75	74,300
Dec 2015BSE close	1,596.25	−3.9%	1,698.75	1,698.75	1,440.00	1,04,729
Nov 2015BSE close	1,660.25	+22.8%	1,397.00	1,760.00	1,315.00	2,27,817
Oct 2015BSE close	1,352.50	+6.1%	1,286.50	1,549.00	1,250.00	1,24,020
Sep 2015BSE close	1,274.25	+1.3%	1,238.25	1,345.00	1,110.00	1,28,222
Aug 2015BSE close	1,258.25	−18.3%	1,577.00	2,118.00	1,243.50	4,96,482
Jul 2015BSE close	1,540.50	+44.6%	1,065.00	1,595.25	1,050.00	2,29,030
Jun 2015BSE close	1,065.00	−2.5%	1,100.00	1,120.00	1,000.50	66,951
May 2015BSE close	1,092.00	0.0%	1,100.00	1,150.00	1,025.00	77,312
Apr 2015BSE close	1,092.00	+7.7%	1,019.75	1,370.00	975.00	1,69,263
Mar 2015BSE close	1,014.00	+5.6%	987.75	1,092.00	881.50	1,30,634
Feb 2015BSE close	960.50	+10.7%	870.00	1,180.00	822.05	2,83,209
Jan 2015BSE close	867.85	+12.5%	784.95	943.70	765.60	3,57,352
Dec 2014BSE close	771.75	+1.9%	790.00	865.00	720.00	1,34,316
Nov 2014BSE close	757.15	−2.3%	784.90	849.80	701.00	98,704
Oct 2014BSE close	775.30	+9.4%	700.00	779.00	682.00	1,05,378
Sep 2014BSE close	708.85	+57.9%	458.00	785.00	435.20	5,20,109
Aug 2014BSE close	448.85	+14.5%	405.00	473.40	366.65	75,729
Jul 2014BSE close	391.90	−10.7%	430.00	463.00	389.00	52,847
Jun 2014BSE close	439.05	+24.9%	379.65	449.00	352.20	1,14,007
May 2014BSE close	351.50	+21.6%	292.10	410.00	260.10	1,86,456
Apr 2014BSE close	289.00	+5.0%	272.20	325.00	272.15	68,195
Mar 2014BSE close	275.25	+19.7%	230.00	289.90	226.00	26,374
Feb 2014BSE close	229.90	−5.8%	240.00	240.00	224.00	10,455
Jan 2014BSE close	243.95	−4.4%	255.25	279.00	225.05	25,436
Dec 2013BSE close	255.10	+6.3%	231.10	260.00	231.00	10,558
Nov 2013BSE close	240.00	+3.4%	233.00	244.00	225.00	10,392
Oct 2013BSE close	232.05	+3.1%	225.00	244.00	218.00	8,444
Sep 2013BSE close	225.00	−2.2%	214.50	235.00	204.15	11,939
Aug 2013BSE close	230.00	+4.0%	221.00	237.50	214.50	17,922
Jul 2013BSE close	221.05	−2.2%	225.00	239.00	215.50	14,405
Jun 2013BSE close	226.00	−1.7%	221.60	230.00	212.05	18,107
May 2013BSE close	230.00	−0.4%	229.10	232.50	211.00	8,191
Apr 2013BSE close	231.00	+8.5%	219.70	249.90	215.00	12,993
Mar 2013BSE close	213.00	−11.3%	240.00	248.00	211.00	24,080
Feb 2013BSE close	240.00	−8.5%	262.35	269.95	225.20	19,984
Jan 2013BSE close	262.35	−7.1%	281.00	296.00	253.00	31,710
Dec 2012BSE close	282.25	+1.5%	279.00	294.80	275.10	26,806
Nov 2012BSE close	277.95	−4.0%	291.00	292.45	273.15	31,856
Oct 2012BSE close	289.55	−7.3%	310.00	319.95	285.10	30,999
Sep 2012BSE close	312.50	+6.9%	295.00	320.00	291.60	25,176
Aug 2012BSE close	292.40	−2.2%	296.00	309.95	291.10	29,684
Jul 2012BSE close	299.00	−3.7%	315.00	340.00	295.50	40,933
Jun 2012BSE close	310.50	+0.6%	310.00	320.00	298.00	27,111
May 2012BSE close	308.60	−15.3%	362.00	369.95	300.50	44,475
Apr 2012BSE close	364.45	+22.1%	295.05	415.00	295.05	1,35,906
Mar 2012BSE close	298.60	−3.9%	315.90	328.05	293.10	38,822
Feb 2012BSE close	310.75	+8.0%	289.30	329.40	287.50	97,443
Jan 2012BSE close	287.80	+11.2%	256.00	299.00	255.50	24,418
Dec 2011BSE close	258.90	−4.0%	270.30	281.00	245.00	31,328
Nov 2011BSE close	269.70	−11.4%	304.95	318.00	255.80	68,304
Oct 2011BSE close	304.55	+7.7%	280.00	308.75	265.10	33,954
Sep 2011BSE close	282.75	−5.7%	301.00	314.00	270.00	34,285
Aug 2011BSE close	299.85	−8.0%	334.00	350.00	294.10	51,242
Jul 2011BSE close	326.05	+6.9%	309.95	339.55	302.00	41,517
Jun 2011BSE close	304.95	−5.5%	315.00	331.70	290.00	45,300
May 2011BSE close	322.80	−0.2%	325.00	329.70	309.00	35,442
Apr 2011BSE close	323.30	+3.0%	306.60	347.40	301.25	55,848
Mar 2011BSE close	313.90	+8.4%	289.00	320.00	274.05	82,515
Feb 2011BSE close	289.50	−10.7%	321.10	334.90	281.35	37,344
Jan 2011BSE close	324.20	−17.9%	386.10	397.95	322.00	29,915
Dec 2010BSE close	394.65	+7.6%	369.45	397.00	315.00	72,537
Nov 2010BSE close	366.85	−14.8%	435.00	450.00	328.75	1,33,374
Oct 2010BSE close	430.40	−7.3%	464.10	491.00	385.00	1,55,854
Sep 2010BSE close	464.45	+14.7%	411.50	519.00	411.50	5,62,347
Aug 2010BSE close	404.95	+0.8%	401.00	436.00	398.00	1,59,689
Jul 2010BSE close	401.75	+37.0%	294.00	458.00	290.05	7,94,221
Jun 2010BSE close	293.25	+10.2%	270.00	297.00	254.00	1,10,522
May 2010BSE close	266.05	+0.4%	265.00	275.00	242.50	65,683
Apr 2010BSE close	265.10	+2.9%	266.00	280.00	251.30	94,004
Mar 2010BSE close	257.55	+8.2%	254.95	271.00	240.00	1,04,536
Feb 2010BSE close	238.10	−4.5%	248.00	274.90	224.00	50,415
Jan 2010BSE close	249.40	+11.1%	232.55	290.90	227.00	11,73,328
Dec 2009BSE close	224.45	+10.1%	196.00	260.00	196.00	51,199
Nov 2009BSE close	203.95	+17.1%	176.95	225.00	165.15	1,05,248
Oct 2009BSE close	174.10	+7.2%	162.00	195.00	152.55	48,381
Sep 2009BSE close	162.45	+7.6%	145.00	182.50	145.00	41,608
Aug 2009BSE close	151.00	+11.2%	144.00	160.80	127.00	33,779
Jul 2009BSE close	135.85	+6.1%	126.00	142.00	118.00	24,079
Jun 2009BSE close	128.00	−11.0%	144.60	150.00	120.15	23,069
May 2009BSE close	143.90	+48.6%	98.15	149.80	94.35	23,317
Apr 2009BSE close	96.85	+19.6%	77.00	111.65	77.00	17,236
Mar 2009BSE close	81.00	+3.1%	73.50	85.00	73.00	21,392
Feb 2009BSE close	78.55	−8.0%	86.00	95.00	72.00	31,213
Jan 2009BSE close	85.40	−7.8%	92.30	96.00	85.15	1,00,519
Dec 2008BSE close	92.65	−22.8%	127.00	127.00	78.00	55,795
Nov 2008BSE close	120.00	−15.6%	139.90	145.00	115.50	11,661
Oct 2008BSE close	142.25	−11.1%	156.00	160.00	124.00	42,001
Sep 2008BSE close	160.00	+1.0%	163.80	170.00	143.35	20,210
Aug 2008BSE close	158.35	+4.1%	147.00	171.00	147.00	25,444
Jul 2008BSE close	152.10	+2.7%	136.00	165.00	125.00	10,37,745
Jun 2008BSE close	148.10	−13.3%	160.00	180.00	135.00	22,622
May 2008BSE close	170.75	−6.1%	184.00	189.40	163.20	38,843
Apr 2008BSE close	181.80	+11.0%	162.00	214.70	162.00	48,846
Mar 2008BSE close	163.85	−11.0%	177.05	185.00	138.00	35,682
Feb 2008BSE close	184.10	−2.3%	159.00	203.00	151.00	32,934
Jan 2008BSE close	188.50	−18.6%	234.00	244.00	150.00	66,106
Dec 2007BSE close	231.70	+20.6%	199.90	236.00	191.25	1,19,074
Nov 2007BSE close	192.20	−2.2%	204.90	219.00	182.00	65,399
Oct 2007BSE close	196.50	−8.1%	205.10	235.00	192.00	1,04,865
Sep 2007BSE close	213.80	+5.6%	214.90	223.45	190.10	74,895
Aug 2007BSE close	202.50	−12.0%	222.00	239.00	193.25	71,489
Jul 2007BSE close	230.05	−11.4%	257.00	271.95	218.15	72,871
Jun 2007BSE close	259.65	+1.3%	257.00	296.80	250.00	2,19,501
May 2007BSE close	256.40	+35.4%	199.90	269.00	186.10	3,05,149
Apr 2007BSE close	189.35	−4.6%	205.00	209.90	186.00	32,616
Mar 2007BSE close	198.50	−6.0%	212.00	225.00	160.00	60,903
Feb 2007BSE close	211.25	0.0%	225.90	240.00	203.00	92,389
Jan 2007BSE close	211.30	–	198.60	228.05	196.00	83,559

₹ 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	662.15	684.90	645.10	672.10	669.78	1,886	87.3%
28 Oct 2026	633.00	655.00	629.05	649.20	641.24	986	67.3%
27 Oct 2026	619.00	630.00	616.40	629.00	622.81	865	83.2%
26 Oct 2026	620.00	634.95	612.10	615.00	617.24	1,913	78.4%
23 Oct 2026	645.00	659.25	602.60	619.05	623.08	3,215	63.8%
22 Oct 2026	674.75	674.75	635.00	646.35	648.41	1,908	81.1%
21 Oct 2026	676.30	680.00	652.10	662.05	666.96	1,069	73.1%
19 Oct 2026	687.00	687.00	676.20	677.85	680.96	306	86.0%
16 Oct 2026	685.10	694.50	683.50	686.00	690.34	442	79.2%
15 Oct 2026	688.00	690.25	681.90	684.50	688.00	336	75.0%
14 Oct 2026	682.20	690.00	673.00	681.30	680.86	3,138	63.3%
13 Oct 2026	694.45	695.00	675.10	678.85	680.85	692	58.0%
12 Oct 2026	698.65	698.65	680.00	680.90	685.75	971	74.1%
9 Oct 2026	685.25	693.75	681.30	688.65	687.79	1,082	67.5%
8 Oct 2026	690.00	701.60	674.00	683.10	681.37	2,385	67.8%
7 Oct 2026	715.00	718.55	685.50	691.70	698.79	2,425	66.4%
6 Oct 2026	705.40	719.60	702.55	710.25	710.01	1,592	69.0%
5 Oct 2026	711.00	724.00	700.10	703.65	712.25	1,443	49.7%
1 Oct 2026	715.00	729.90	702.05	708.40	711.64	1,845	77.8%
30 Sep 2026	720.10	731.95	711.30	714.50	718.85	896	79.9%
29 Sep 2026	750.00	750.00	708.65	710.85	715.97	3,274	54.8%
28 Sep 2026	750.15	750.15	720.10	729.70	734.22	2,404	74.5%

Prices in ₹ per share as traded, not adjusted.