Aarey Drugs & Pharmaceuticals share price history

NSE: AAREYDRUGSBSE: 524412Pharmaceuticals & BiotechnologySmall Cap

₹106.73₹3.68 (3.33%)BSE ₹105.95

Share price at the NSE close on 23 Oct 2026. Previous close ₹110.41.

52-week range of traded prices to 23 Oct 2026

₹50.31Low, 30 Mar 2026₹114.80High, 19 Oct 2026

Under NSE's long-term additional surveillance, stage I, on the list for 23 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹340 Cr2,366th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROCE: 1.8%
Debt to equity: 0.33
Volume, NSE: 2,92,24274.3% delivered

Aarey Drugs & Pharmaceuticals share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Aarey Drugs & Pharmaceuticals's share price is on record from 17 Apr 2007, when it closed at ₹29.40, to 23 Oct 2026. Its highest close was ₹130.70 on 17 Jul 2017 and its lowest ₹9.49 on 3 Oct 2013. 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 far	106.73	+57.7%	113.87	50.75	68.87	114.80	50.31	3,30,73,813
2025	67.67	+18.5%	99.25	33.51	57.25	100.00	31.35	1,72,16,070
2024	57.10	+13.0%	73.61	37.75	53.00	74.80	37.35	1,93,86,376
2023	50.55	+30.8%	53.25	22.60	39.15	55.90	22.00	1,69,09,257
2022	38.65	−10.0%	61.25	28.80	43.60	64.35	28.25	2,35,27,592
2021BSE close	42.95	+41.3%	43.50	22.80	30.40	46.70	22.15	2,73,07,593
2020BSE close	30.40	+34.8%	40.15	12.60	23.85	42.00	11.50	3,01,46,994
2019BSE close	22.55	−27.4%	33.15	13.05	30.85	37.00	12.45	58,56,156
2018BSE close	31.05	−46.9%	64.35	28.65	59.40	66.45	28.25	1,72,22,541
2017BSE close	58.45	+19.7%	130.70	46.45	49.00	143.95	44.05	3,44,92,808
2016BSE close	48.85	+99.4%	56.60	17.45	24.70	57.00	16.30	3,21,18,060
2015BSE close	24.50	+75.6%	27.70	11.76	13.40	28.70	11.27	76,08,209
2014BSE close	13.95	+8.1%	21.70	10.16	13.52	22.76	9.44	46,75,228
2013BSE close	12.90	−79.3%	64.55	9.49	62.50	66.00	9.02	62,17,910
2012BSE close	62.35	+273.4%	69.20	12.10	18.40	71.60	11.30	5,24,61,466
2011BSE close	16.70	−30.3%	26.90	16.70	25.10	28.65	16.40	43,88,577
2010BSE close	23.95	−43.8%	53.30	22.10	42.85	61.00	21.55	1,22,05,662
2009BSE close	42.60	+142.0%	50.95	16.35	18.35	52.30	15.00	1,26,29,876
2008BSE close	17.60	−19.8%	65.75	15.85	21.70	69.00	15.15	37,25,038
2007BSE close	21.95	–	37.80	14.10	29.40	39.40	13.50	2,23,000

₹ 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. 2007 is from its first session, 17 Apr 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	106.73	+3.9%	104.30	114.80	100.50	36,54,198
Sep 2026	102.72	+16.4%	89.67	103.99	86.41	52,20,885
Aug 2026	88.21	+13.3%	80.47	91.00	74.60	34,03,776
Jul 2026	77.86	−13.6%	88.37	88.37	73.41	4,26,769
Jun 2026	90.16	+15.6%	77.99	92.89	74.31	15,84,613
May 2026	77.99	−14.4%	90.99	92.50	76.30	12,96,631
Apr 2026	91.08	+79.5%	52.99	96.00	52.28	42,13,397
Mar 2026	50.75	−33.9%	74.94	75.00	50.31	20,80,290
Feb 2026	76.73	+13.5%	67.00	86.37	61.08	62,54,490
Jan 2026	67.60	−0.1%	68.87	73.00	60.54	49,38,764
Dec 2025	67.67	−22.8%	87.40	87.40	62.50	61,01,038
Nov 2025	87.69	−7.7%	94.97	100.00	83.78	10,03,820
Oct 2025	94.97	+14.6%	81.18	94.97	79.71	10,36,696
Sep 2025	82.84	+37.7%	60.10	83.50	60.10	14,90,760
Aug 2025	60.16	−8.3%	66.95	72.00	57.50	5,34,513
Jul 2025	65.64	−3.5%	69.36	72.42	62.00	10,61,547
Jun 2025	68.00	+25.7%	51.76	68.00	47.76	16,07,193
May 2025	54.08	+0.8%	52.65	58.89	50.75	14,03,097
Apr 2025	53.65	+60.1%	33.89	60.00	33.87	14,83,419
Mar 2025	33.51	−10.0%	36.05	41.44	31.35	8,73,181
Feb 2025	37.23	−23.9%	49.98	52.59	36.30	3,79,655
Jan 2025	48.95	−14.3%	57.25	59.61	42.11	2,41,151
Dec 2024	57.10	−4.4%	59.05	65.50	54.39	2,37,319
Nov 2024	59.74	−3.1%	61.80	66.98	53.01	4,41,602
Oct 2024	61.64	−13.0%	70.88	71.90	56.30	6,60,709
Sep 2024	70.88	+2.2%	70.60	74.80	65.37	19,93,373
Aug 2024	69.38	+37.9%	51.25	72.85	47.15	60,48,968
Jul 2024	50.33	+7.2%	48.34	55.88	46.66	13,21,421
Jun 2024	46.97	+2.4%	47.75	49.23	42.25	4,80,992
May 2024	45.85	−12.3%	53.90	56.20	45.70	6,81,338
Apr 2024	52.30	+19.8%	45.80	55.90	44.05	8,51,275
Mar 2024	43.65	−4.1%	46.90	47.50	37.35	6,26,939
Feb 2024	45.50	−14.2%	53.70	53.85	44.50	7,63,433
Jan 2024	53.00	+4.8%	53.00	68.00	49.60	52,79,007
Dec 2023	50.55	+8.6%	46.50	51.20	42.00	6,22,048
Nov 2023	46.55	+10.3%	43.40	51.80	41.50	6,15,336
Oct 2023	42.20	−13.0%	50.00	50.00	40.00	5,25,332
Sep 2023	48.50	+2.3%	47.95	55.90	45.60	11,93,570
Aug 2023	47.40	+20.5%	41.00	53.70	37.50	58,27,122
Jul 2023	39.35	+14.4%	34.85	39.60	29.95	25,40,704
Jun 2023	34.40	+16.8%	29.85	35.70	29.30	15,21,485
May 2023	29.45	+7.7%	27.70	30.60	27.40	7,34,961
Apr 2023	27.35	+14.0%	24.35	29.35	23.75	9,69,995
Mar 2023	24.00	−13.5%	28.10	30.20	22.00	11,15,472
Feb 2023	27.75	−19.3%	34.85	35.60	27.40	6,51,966
Jan 2023	34.40	−11.0%	39.15	39.40	33.20	5,91,266
Dec 2022	38.65	+2.9%	37.95	44.80	36.85	25,70,091
Nov 2022	37.55	−1.8%	38.50	40.20	35.70	5,43,744
Oct 2022	38.25	−1.5%	39.35	42.75	35.85	10,46,005
Sep 2022	38.85	−0.1%	39.25	43.90	36.20	14,91,444
Aug 2022	38.90	+8.5%	35.85	41.50	33.55	15,65,377
Jul 2022	35.85	+8.8%	32.30	38.70	32.30	7,02,441
Jun 2022	32.95	−7.3%	36.05	37.00	28.25	5,50,084
May 2022	35.55	−16.2%	42.00	45.00	33.70	9,42,049
Apr 2022	42.40	+2.3%	42.50	51.25	41.25	17,59,501
Mar 2022	41.45	−5.7%	43.00	46.30	35.65	10,24,598
Feb 2022	43.95	−15.1%	52.95	62.00	36.50	20,44,706
Jan 2022	51.75	+20.5%	43.60	64.35	42.45	92,87,552
Dec 2021	42.95	+26.9%	35.80	44.15	33.50	25,84,814
Nov 2021	33.85	+2.9%	33.85	39.45	31.65	11,91,614
Oct 2021	32.90	−9.1%	36.60	39.60	32.40	9,38,975
Sep 2021	36.20	−3.5%	38.25	41.00	35.20	7,85,285
Aug 2021BSE close	37.50	−0.9%	38.75	46.70	31.15	34,28,631
Jul 2021BSE close	37.85	+14.0%	33.15	43.40	30.90	45,26,250
Jun 2021BSE close	33.20	−1.3%	33.65	36.95	31.00	33,52,653
May 2021BSE close	33.65	+13.1%	29.50	36.00	29.50	34,91,507
Apr 2021BSE close	29.75	+28.2%	23.10	38.30	22.15	37,84,602
Mar 2021BSE close	23.20	−14.7%	28.40	28.40	22.15	10,14,815
Feb 2021BSE close	27.20	+1.3%	27.10	31.15	26.20	9,83,518
Jan 2021BSE close	26.85	−11.7%	30.40	32.50	26.05	12,24,929
Dec 2020BSE close	30.40	+25.1%	24.90	32.90	23.50	16,93,381
Nov 2020BSE close	24.30	−3.0%	25.50	26.00	22.50	12,63,010
Oct 2020BSE close	25.05	−18.4%	31.85	33.70	24.55	10,90,272
Sep 2020BSE close	30.70	−15.1%	36.95	37.00	24.60	16,61,993
Aug 2020BSE close	36.15	+102.0%	18.35	42.00	16.15	84,12,426
Jul 2020BSE close	17.90	−2.5%	18.15	19.70	16.50	18,32,380
Jun 2020BSE close	18.35	+2.5%	18.10	25.00	16.90	1,10,03,262
May 2020BSE close	17.90	−9.8%	19.50	20.30	17.10	2,86,210
Apr 2020BSE close	19.84	+49.2%	13.10	25.90	13.10	6,55,938
Mar 2020BSE close	13.30	−24.2%	17.10	18.90	11.50	3,99,000
Feb 2020BSE close	17.55	−14.8%	21.55	22.85	17.10	4,21,068
Jan 2020BSE close	20.60	−8.6%	23.85	24.40	17.75	14,28,054
Dec 2019BSE close	22.55	+19.9%	19.55	24.35	16.60	4,78,818
Nov 2019BSE close	18.80	+4.2%	17.70	21.70	17.25	2,98,441
Oct 2019BSE close	18.05	+17.1%	15.90	19.90	12.70	3,31,143
Sep 2019BSE close	15.41	+14.6%	13.90	19.95	13.13	4,96,609
Aug 2019BSE close	13.45	−12.7%	15.70	17.50	12.45	4,58,829
Jul 2019BSE close	15.40	−19.6%	20.50	21.15	14.50	2,85,203
Jun 2019BSE close	19.15	−21.5%	24.50	25.30	16.35	3,70,229
May 2019BSE close	24.40	−7.2%	26.10	27.00	20.20	4,10,723
Apr 2019BSE close	26.30	−9.0%	29.45	30.10	25.45	2,41,339
Mar 2019BSE close	28.90	−0.7%	29.80	36.00	28.00	5,98,306
Feb 2019BSE close	29.10	−2.0%	30.00	33.70	26.30	16,22,038
Jan 2019BSE close	29.70	−4.3%	30.85	37.00	27.55	2,64,478
Dec 2018BSE close	31.05	−12.5%	35.50	40.00	30.00	6,27,488
Nov 2018BSE close	35.50	+19.1%	30.95	37.90	29.35	5,23,713
Oct 2018BSE close	29.80	−10.0%	32.55	35.75	28.25	5,66,992
Sep 2018BSE close	33.10	−21.7%	40.90	44.00	29.55	6,01,465
Aug 2018BSE close	42.25	+10.3%	38.50	50.60	37.10	10,79,850
Jul 2018BSE close	38.30	−14.3%	45.00	45.85	35.10	2,36,442
Jun 2018BSE close	44.70	−4.2%	45.70	48.00	35.00	20,96,192
May 2018BSE close	46.65	−19.0%	58.60	58.60	45.00	11,05,590
Apr 2018BSE close	57.60	+7.0%	52.00	63.80	52.00	26,91,706
Mar 2018BSE close	53.85	−11.2%	60.65	63.50	44.60	42,53,372
Feb 2018BSE close	60.65	+6.8%	56.25	61.80	48.00	23,12,311
Jan 2018BSE close	56.80	−2.8%	59.40	66.45	54.05	11,27,420
Dec 2017BSE close	58.45	+0.6%	58.60	72.70	50.00	22,31,369
Nov 2017BSE close	58.10	−3.0%	60.10	66.00	44.05	21,01,141
Oct 2017BSE close	59.90	−35.5%	94.70	94.70	51.40	32,46,677
Sep 2017BSE close	92.85	−27.3%	129.90	143.95	90.00	20,03,180
Aug 2017BSE close	127.65	−0.8%	129.00	132.00	96.00	25,79,742
Jul 2017BSE close	128.65	+5.5%	121.50	134.90	116.50	17,10,642
Jun 2017BSE close	121.95	+4.7%	117.00	125.00	113.20	28,32,738
May 2017BSE close	116.50	+8.4%	108.00	119.80	101.10	20,54,651
Apr 2017BSE close	107.45	+5.7%	101.90	109.80	96.95	20,68,446
Mar 2017BSE close	101.65	+15.2%	88.90	101.95	84.50	22,85,039
Feb 2017BSE close	88.25	+25.1%	70.60	95.10	70.50	64,82,282
Jan 2017BSE close	70.55	+44.4%	49.00	71.90	47.25	48,96,901
Dec 2016BSE close	48.85	+14.4%	43.00	50.00	42.20	12,28,109
Nov 2016BSE close	42.70	−18.4%	53.75	55.00	40.30	20,06,055
Oct 2016BSE close	52.35	+32.5%	42.00	52.50	40.00	20,17,117
Sep 2016BSE close	39.50	−4.4%	41.00	44.75	37.90	9,58,607
Aug 2016BSE close	41.30	−18.3%	51.95	52.50	39.10	15,73,806
Jul 2016BSE close	50.55	+20.8%	42.55	52.80	39.60	34,23,992
Jun 2016BSE close	41.85	−20.1%	52.20	57.00	37.00	56,02,731
May 2016BSE close	52.40	+48.0%	35.60	54.45	34.50	70,14,486
Apr 2016BSE close	35.40	+24.4%	29.40	36.35	26.50	21,75,433
Mar 2016BSE close	28.45	+32.3%	25.80	32.90	25.05	26,52,313
Feb 2016BSE close	21.50	−10.6%	24.25	24.90	16.30	18,69,820
Jan 2016BSE close	24.05	−1.8%	24.70	33.40	19.60	15,95,591
Dec 2015BSE close	24.50	−4.7%	26.30	27.70	21.55	12,70,273
Nov 2015BSE close	25.70	+4.0%	25.35	28.70	19.70	17,24,096
Oct 2015BSE close	24.72	+84.8%	13.11	24.75	13.11	18,18,278
Sep 2015BSE close	13.38	−1.9%	13.68	13.94	12.26	1,17,381
Aug 2015BSE close	13.64	−4.0%	14.48	17.90	13.21	7,15,340
Jul 2015BSE close	14.21	+9.2%	13.01	17.40	12.82	6,46,707
Jun 2015BSE close	13.01	+5.3%	12.98	13.97	11.27	82,771
May 2015BSE close	12.35	−11.7%	13.80	13.98	11.90	1,95,579
Apr 2015BSE close	13.99	+0.6%	13.80	15.74	13.60	3,60,847
Mar 2015BSE close	13.90	−8.6%	15.70	17.50	13.25	2,06,328
Feb 2015BSE close	15.20	−14.4%	17.75	17.75	14.65	88,934
Jan 2015BSE close	17.75	+27.2%	13.40	18.25	13.31	3,81,675
Dec 2014BSE close	13.95	−5.7%	14.90	15.74	13.15	2,19,270
Nov 2014BSE close	14.80	−6.9%	16.35	18.55	14.00	3,43,300
Oct 2014BSE close	15.90	−2.5%	16.85	22.70	14.00	8,61,369
Sep 2014BSE close	16.30	−2.1%	16.70	19.95	15.20	3,77,369
Aug 2014BSE close	16.65	+8.3%	16.10	17.35	13.90	2,06,766
Jul 2014BSE close	15.37	+10.7%	13.35	22.76	13.03	14,13,512
Jun 2014BSE close	13.88	−6.6%	14.05	14.90	13.00	1,70,893
May 2014BSE close	14.86	+40.2%	10.50	15.89	10.00	3,58,526
Apr 2014BSE close	10.60	−2.1%	11.60	12.71	10.40	94,661
Mar 2014BSE close	10.83	−4.3%	12.30	13.40	9.44	4,07,203
Feb 2014BSE close	11.32	−9.4%	13.24	13.49	11.04	95,618
Jan 2014BSE close	12.49	−3.2%	13.52	14.99	12.11	1,26,741
Dec 2013BSE close	12.90	−4.5%	13.84	13.99	12.25	1,90,822
Nov 2013BSE close	13.51	+25.7%	10.95	15.37	10.67	2,09,538
Oct 2013BSE close	10.75	−8.1%	10.80	12.68	9.02	8,04,010
Sep 2013BSE close	11.70	+14.8%	10.54	14.97	9.78	1,14,015
Aug 2013BSE close	10.19	−3.0%	10.00	10.65	9.20	3,56,258
Jul 2013BSE close	10.50	−42.3%	17.85	17.85	10.10	2,89,225
Jun 2013BSE close	18.20	−5.5%	19.60	21.75	18.20	1,66,548
May 2013BSE close	19.26	+50.5%	12.60	19.26	12.55	5,05,947
Apr 2013BSE close	12.80	−17.7%	15.25	15.40	12.40	2,73,261
Mar 2013BSE close	15.55	−48.8%	31.85	33.20	15.55	4,16,171
Feb 2013BSE close	30.35	−33.6%	43.45	43.45	27.55	6,66,451
Jan 2013BSE close	45.70	−26.7%	62.50	66.00	45.70	22,25,664
Dec 2012BSE close	62.35	+14.1%	56.30	71.60	54.20	1,00,57,928
Nov 2012BSE close	54.65	+2.5%	53.50	57.80	49.45	65,83,005
Oct 2012BSE close	53.30	+4.8%	51.75	62.00	49.95	81,32,866
Sep 2012BSE close	50.85	+29.4%	38.50	52.70	34.35	75,08,409
Aug 2012BSE close	39.30	+30.3%	30.70	40.15	28.05	73,58,288
Jul 2012BSE close	30.15	+19.9%	25.70	31.70	24.10	50,22,366
Jun 2012BSE close	25.15	+14.1%	22.10	29.30	20.95	34,18,326
May 2012BSE close	22.05	+9.4%	20.95	26.15	17.85	30,63,539
Apr 2012BSE close	20.15	+47.6%	14.50	20.50	13.24	4,91,914
Mar 2012BSE close	13.65	−14.7%	16.45	16.45	11.30	2,93,846
Feb 2012BSE close	16.00	−1.2%	16.40	17.95	15.15	3,21,288
Jan 2012BSE close	16.20	−3.0%	18.40	19.85	16.20	2,09,691
Dec 2011BSE close	16.70	−18.5%	21.45	21.45	16.40	1,08,416
Nov 2011BSE close	20.50	+14.2%	18.25	24.50	17.00	4,25,989
Oct 2011BSE close	17.95	−0.3%	18.45	18.65	17.25	52,407
Sep 2011BSE close	18.00	+0.6%	17.35	20.60	17.30	68,315
Aug 2011BSE close	17.90	−13.3%	20.90	21.75	17.15	2,62,695
Jul 2011BSE close	20.65	−11.8%	23.95	25.20	20.05	10,67,851
Jun 2011BSE close	23.40	−12.5%	28.10	28.65	21.05	10,28,364
May 2011BSE close	26.75	+18.9%	23.45	27.50	21.55	5,58,331
Apr 2011BSE close	22.50	−2.4%	23.95	24.85	21.60	1,36,568
Mar 2011BSE close	23.05	+31.7%	17.35	28.10	17.35	4,16,013
Feb 2011BSE close	17.50	−15.3%	21.50	22.20	17.25	1,75,490
Jan 2011BSE close	20.65	−13.8%	25.10	26.25	20.65	88,138
Dec 2010BSE close	23.95	−25.4%	32.80	33.25	21.85	7,34,008
Nov 2010BSE close	32.10	+40.5%	22.60	36.10	21.55	28,03,269
Oct 2010BSE close	22.85	−8.0%	24.70	25.00	22.55	1,70,473
Sep 2010BSE close	24.85	−2.2%	26.65	28.10	24.55	5,44,942
Aug 2010BSE close	25.40	−3.6%	26.90	28.20	24.55	3,47,101
Jul 2010BSE close	26.35	−4.4%	27.85	31.00	25.10	3,17,161
Jun 2010BSE close	27.55	+18.8%	23.00	33.90	22.00	2,81,435
May 2010BSE close	23.20	−18.3%	28.40	29.80	22.30	1,68,226
Apr 2010BSE close	28.40	−2.4%	29.50	32.50	28.00	2,62,234
Mar 2010BSE close	29.10	+0.7%	29.50	40.65	28.60	9,15,349
Feb 2010BSE close	28.90	−34.5%	44.10	47.40	25.40	8,54,703
Jan 2010BSE close	44.15	+3.6%	42.85	61.00	41.55	48,06,761
Dec 2009BSE close	42.60	−8.7%	47.25	49.80	41.90	11,78,745
Nov 2009BSE close	46.65	+12.7%	42.50	51.10	40.50	13,90,774
Oct 2009BSE close	41.40	−4.8%	46.50	52.00	40.25	11,21,868
Sep 2009BSE close	43.50	−3.5%	42.60	46.90	40.75	8,18,231
Aug 2009BSE close	45.10	−5.4%	50.40	52.30	40.00	11,02,480
Jul 2009BSE close	47.65	+41.8%	35.20	51.40	33.80	23,62,661
Jun 2009BSE close	33.60	−9.1%	36.00	40.70	32.50	12,88,538
May 2009BSE close	36.95	−1.7%	38.40	43.80	34.65	11,09,384
Apr 2009BSE close	37.60	+27.5%	30.00	39.80	29.50	8,01,689
Mar 2009BSE close	29.50	+40.8%	19.95	32.10	19.85	6,68,864
Feb 2009BSE close	20.95	+4.8%	20.00	22.45	19.40	2,76,162
Jan 2009BSE close	20.00	+13.6%	18.35	22.35	15.00	5,10,480
Dec 2008BSE close	17.60	+7.3%	16.10	20.45	15.15	2,76,577
Nov 2008BSE close	16.40	−24.1%	22.60	22.60	16.20	13,713
Oct 2008BSE close	21.60	−54.0%	44.70	44.70	20.60	1,53,645
Sep 2008BSE close	47.00	−4.9%	49.00	57.65	46.75	14,68,363
Aug 2008BSE close	49.40	−4.8%	54.40	54.40	38.10	5,33,158
Jul 2008BSE close	51.90	+16.6%	42.30	69.00	40.20	4,41,299
Jun 2008BSE close	44.50	+0.2%	46.60	64.70	39.35	3,66,007
May 2008BSE close	44.40	+59.4%	27.50	44.40	23.00	1,36,176
Apr 2008BSE close	27.85	+31.1%	22.00	27.85	19.00	3,100
Mar 2008BSE close	21.25	−9.6%	22.35	22.35	21.25	1,100
Feb 2008BSE close	23.50	−28.1%	31.50	33.40	23.50	55,800
Jan 2008BSE close	32.70	+49.0%	21.70	34.85	21.70	2,76,100
Dec 2007BSE close	21.95	−28.6%	29.25	34.45	20.30	1,38,800
Nov 2007BSE close	30.75	−9.8%	32.40	34.00	30.75	1,800
Oct 2007BSE close	34.10	+11.3%	32.15	39.40	29.15	3,100
Sep 2007BSE close	30.65	+27.7%	25.20	33.85	25.20	23,500
Aug 2007BSE close	24.00	+33.3%	17.90	25.60	17.90	2,700
Jul 2007BSE close	18.00	−18.2%	20.95	20.95	13.50	18,900
Jun 2007BSE close	22.00	−26.7%	29.95	31.25	22.00	7,600
May 2007BSE close	30.00	+12.8%	26.50	30.75	24.85	19,700
Apr 2007BSE close	26.60	–	29.40	32.55	26.60	6,900

₹ 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
23 Oct 2026	108.10	110.64	104.89	106.73	106.38	2,92,242	74.3%
22 Oct 2026	111.93	114.00	108.01	110.41	111.29	2,08,417	74.7%
21 Oct 2026	114.00	114.70	110.00	111.93	112.25	2,37,818	81.2%
19 Oct 2026	114.80	114.80	110.00	113.87	112.30	1,99,690	57.8%
16 Oct 2026	107.01	113.50	105.21	112.91	110.61	1,87,209	66.0%
15 Oct 2026	106.96	108.96	105.00	108.74	107.64	1,41,631	62.1%
14 Oct 2026	103.10	106.95	102.00	106.32	106.10	2,09,543	74.3%
13 Oct 2026	105.88	106.99	101.70	102.96	103.58	76,929	78.7%
12 Oct 2026	102.22	106.00	100.51	104.79	103.62	1,46,058	66.6%
9 Oct 2026	102.01	105.70	100.54	104.08	103.42	1,52,052	71.6%
8 Oct 2026	106.24	108.79	103.37	103.89	104.73	4,36,502	30.0%
7 Oct 2026	108.10	110.00	104.48	108.81	108.60	4,97,489	82.3%
6 Oct 2026	104.00	108.98	101.01	107.85	106.59	1,84,313	74.6%
5 Oct 2026	104.02	106.51	100.50	104.07	103.49	2,34,591	61.6%
1 Oct 2026	104.30	107.85	102.49	103.85	105.96	4,49,714	64.0%
30 Sep 2026	100.18	103.69	99.22	102.72	100.58	3,92,668	77.9%
29 Sep 2026	99.53	101.69	97.24	99.92	99.63	1,31,399	78.2%
28 Sep 2026	101.57	101.57	99.00	99.53	100.02	50,771	64.8%
25 Sep 2026	98.50	102.01	98.02	101.57	99.98	1,12,885	68.5%
24 Sep 2026	101.75	101.78	99.50	100.26	100.35	3,50,999	35.5%
23 Sep 2026	102.37	103.90	100.85	102.63	103.14	3,52,115	47.3%
22 Sep 2026	102.37	103.99	101.10	102.52	102.76	2,81,824	58.5%

Prices in ₹ per share as traded, not adjusted.