Alfred Herbert India share price history

NSE: ALFREDHEBSE: 505216FinanceSmall Cap

₹2,700.00₹0.90 (0.03%)BSE ₹2,650.00

Share price at the NSE close on 23 Oct 2026. Previous close ₹2,700.90.

52-week range of BSE trades to 23 Oct 2026

₹2,200.00Low, 30 Mar 2026₹3,535.00High, 10 Feb 2026

Market cap: ₹208 Cr2,361st largest listed
P/E: 5.7
P/B: 0.4
Dividend yield: 0.74%
ROE: 10.6%
ROCE: 7.6%
Debt to equity: 0.00
Volume, NSE: 8796.6% delivered

Alfred Herbert India share price by year, month and day

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

Alfred Herbert India's share price is on record from 2 Jan 2007, when it closed at ₹279.90, to 23 Oct 2026. Its highest close was ₹3,843.95 on 12 Aug 2025 and its lowest ₹58.40 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	2,700.00	−5.8%	3,268.90	2,397.75	2,855.00	3,599.00	2,200.00	22,822
2025BSE close	2,864.90	+42.7%	3,843.95	1,867.35	2,000.00	3,974.00	1,770.00	48,653
2024BSE close	2,008.00	+65.6%	2,125.25	1,170.70	1,212.45	2,350.00	1,125.25	38,057
2023BSE close	1,212.50	+69.6%	1,229.95	666.60	714.95	1,270.00	658.00	22,257
2022BSE close	715.00	+5.2%	760.65	611.00	633.10	792.00	566.35	21,734
2021BSE close	679.95	+21.4%	750.00	535.70	545.10	799.00	525.00	24,937
2020BSE close	560.00	−5.9%	650.00	509.20	568.05	650.00	490.00	13,219
2019BSE close	595.00	−14.9%	730.00	509.00	715.00	730.00	505.05	24,263
2018BSE close	699.00	−12.6%	1,506.45	645.85	808.00	1,598.00	645.10	33,943
2017BSE close	799.95	+44.1%	949.65	520.00	560.00	991.60	505.00	35,176
2016BSE close	555.00	+50.0%	640.15	343.60	383.30	646.40	335.00	20,284
2015BSE close	370.10	+4.3%	518.10	326.00	347.50	549.00	303.00	40,236
2014BSE close	355.00	+70.7%	355.00	201.05	201.05	360.00	200.00	50,407
2013BSE close	207.95	−9.6%	280.90	180.25	222.00	280.90	174.00	30,605
2012BSE close	230.00	+14.4%	245.00	195.15	209.75	247.75	162.10	1,25,746
2011BSE close	201.05	+4.7%	217.85	182.30	221.00	228.50	171.00	93,960
2010BSE close	191.95	+8.2%	223.65	148.30	170.00	263.50	142.10	5,80,722
2009BSE close	177.40	+102.1%	196.65	86.60	93.50	212.50	84.05	1,80,512
2008BSE close	87.80	−67.6%	526.65	58.40	309.90	542.00	58.25	2,63,793
2007BSE close	271.05	–	398.00	150.65	262.00	437.00	143.15	2,93,034

₹ 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	2,700.00	−4.4%	2,820.00	2,830.00	2,616.90	521
Sep 2026	2,823.00	−4.2%	2,947.30	3,049.90	2,709.20	1,110
Aug 2026BSE close	2,947.30	+8.8%	2,780.00	3,599.00	2,715.00	3,312
Jul 2026BSE close	2,709.95	−4.4%	2,864.00	2,880.00	2,601.00	1,819
Jun 2026BSE close	2,834.60	−1.3%	2,872.00	3,005.00	2,600.25	2,027
May 2026BSE close	2,871.45	+5.4%	2,725.20	3,250.00	2,651.00	3,131
Apr 2026BSE close	2,725.15	+13.7%	2,425.05	3,092.00	2,403.50	1,200
Mar 2026BSE close	2,397.75	−14.8%	2,314.00	2,775.00	2,200.00	4,465
Feb 2026BSE close	2,815.80	+3.1%	2,716.30	3,535.00	2,650.00	3,154
Jan 2026BSE close	2,729.95	−4.7%	2,855.00	2,950.00	2,465.00	2,083
Dec 2025BSE close	2,864.90	0.0%	2,880.00	3,024.00	2,615.00	1,346
Nov 2025BSE close	2,864.00	−11.9%	3,309.50	3,310.00	2,809.00	3,460
Oct 2025BSE close	3,250.00	+0.3%	3,299.95	3,400.00	3,100.00	1,318
Sep 2025BSE close	3,240.90	+2.7%	3,185.00	3,892.00	3,100.00	5,060
Aug 2025BSE close	3,154.90	+2.6%	3,130.00	3,974.00	2,970.00	19,008
Jul 2025BSE close	3,074.20	+2.4%	3,001.00	3,230.00	2,920.00	2,366
Jun 2025BSE close	3,001.75	+16.2%	2,597.00	3,300.00	2,520.00	3,610
May 2025BSE close	2,583.50	+29.2%	2,055.00	2,801.90	1,952.10	6,800
Apr 2025BSE close	2,000.00	−2.4%	2,050.00	2,155.55	1,980.00	780
Mar 2025BSE close	2,050.00	+3.3%	2,000.00	2,100.00	1,925.00	1,319
Feb 2025BSE close	1,983.70	+4.9%	1,985.00	2,200.00	1,810.00	2,392
Jan 2025BSE close	1,891.30	−5.8%	2,000.00	2,130.00	1,770.00	1,194
Dec 2024BSE close	2,008.00	+4.0%	2,199.95	2,350.00	1,899.95	1,016
Nov 2024BSE close	1,931.20	−3.4%	2,075.00	2,320.00	1,901.25	1,692
Oct 2024BSE close	2,000.00	+25.4%	1,591.10	2,099.05	1,545.45	7,519
Sep 2024BSE close	1,595.45	−9.1%	1,789.35	1,889.00	1,530.00	2,245
Aug 2024BSE close	1,754.25	+20.3%	1,530.00	1,800.00	1,359.00	3,494
Jul 2024BSE close	1,458.75	−0.4%	1,538.00	1,549.75	1,355.60	3,144
Jun 2024BSE close	1,465.00	+14.9%	1,338.75	1,519.80	1,125.25	2,182
May 2024BSE close	1,275.00	−24.4%	1,653.00	1,653.00	1,225.00	1,333
Apr 2024BSE close	1,686.60	+15.1%	1,465.00	1,836.75	1,420.30	3,330
Mar 2024BSE close	1,465.00	−17.3%	1,797.70	1,797.70	1,340.05	2,183
Feb 2024BSE close	1,770.65	+19.9%	1,545.00	1,885.75	1,510.00	5,683
Jan 2024BSE close	1,476.30	+21.8%	1,212.45	1,476.30	1,157.00	4,236
Dec 2023BSE close	1,212.50	+1.9%	1,209.00	1,244.90	1,029.00	2,587
Nov 2023BSE close	1,190.00	+49.5%	790.60	1,270.00	756.10	4,423
Oct 2023BSE close	795.85	+1.9%	781.00	839.10	755.75	2,253
Sep 2023BSE close	780.90	−0.4%	799.70	824.00	727.00	1,040
Aug 2023BSE close	784.00	+6.4%	738.00	859.00	725.10	1,724
Jul 2023BSE close	736.60	+2.3%	700.35	774.95	685.25	2,448
Jun 2023BSE close	720.00	+0.7%	714.00	759.00	671.15	2,356
May 2023BSE close	714.90	−1.4%	720.00	747.65	666.60	1,895
Apr 2023BSE close	725.00	+3.6%	690.35	730.00	661.00	729
Mar 2023BSE close	700.00	−0.6%	680.00	726.00	660.60	839
Feb 2023BSE close	704.00	−3.4%	744.00	777.00	666.60	1,247
Jan 2023BSE close	729.15	+2.0%	714.95	730.20	658.00	716
Dec 2022BSE close	715.00	−0.7%	700.70	720.00	677.60	505
Nov 2022BSE close	719.95	−0.2%	743.95	774.00	690.60	826
Oct 2022BSE close	721.55	+2.0%	711.00	775.00	701.00	888
Sep 2022BSE close	707.45	+2.7%	707.00	780.00	680.00	1,937
Aug 2022BSE close	689.00	+2.2%	651.00	699.80	651.00	1,561
Jul 2022BSE close	674.00	+3.7%	672.00	725.00	566.35	1,609
Jun 2022BSE close	650.00	+2.4%	668.00	685.55	620.20	1,884
May 2022BSE close	635.00	−0.8%	629.30	792.00	601.10	1,896
Apr 2022BSE close	640.00	−8.6%	700.00	779.90	570.00	4,698
Mar 2022BSE close	700.00	+1.2%	692.00	760.30	660.00	1,739
Feb 2022BSE close	691.90	+2.5%	707.00	717.70	621.00	2,896
Jan 2022BSE close	675.30	−0.7%	633.10	709.90	630.00	1,295
Dec 2021BSE close	679.95	−1.3%	690.00	714.50	581.20	1,194
Nov 2021BSE close	688.60	+0.1%	667.55	799.00	632.00	1,684
Oct 2021BSE close	688.15	+7.6%	658.95	736.00	630.60	2,431
Sep 2021BSE close	639.75	+2.7%	624.00	714.80	585.85	3,528
Aug 2021BSE close	622.80	−8.9%	693.00	693.00	590.10	2,832
Jul 2021BSE close	683.60	−5.1%	700.10	754.65	610.00	2,709
Jun 2021BSE close	720.00	+5.8%	688.00	748.00	622.10	2,150
May 2021BSE close	680.25	+15.0%	600.00	699.00	580.85	1,625
Apr 2021BSE close	591.75	+5.9%	533.30	660.00	533.30	1,518
Mar 2021BSE close	558.85	−0.9%	541.30	589.00	525.25	2,365
Feb 2021BSE close	564.00	+0.7%	538.10	573.90	530.00	1,174
Jan 2021BSE close	560.00	0.0%	545.10	575.70	525.00	1,727
Dec 2020BSE close	560.00	+2.5%	560.60	588.00	523.00	1,617
Nov 2020BSE close	546.55	−4.3%	573.95	579.00	520.00	1,401
Oct 2020BSE close	570.95	+4.4%	531.35	570.95	515.00	463
Sep 2020BSE close	547.00	+1.7%	540.00	588.00	530.35	2,078
Aug 2020BSE close	538.05	−6.3%	559.85	579.90	520.00	2,965
Jul 2020BSE close	574.50	+6.4%	520.25	585.85	509.20	1,215
Jun 2020BSE close	540.00	−0.9%	560.65	560.65	504.00	1,015
May 2020BSE close	545.00	+3.8%	538.30	555.55	490.00	299
Apr 2020BSE close	525.00	+1.0%	500.00	560.65	500.00	403
Mar 2020BSE close	520.00	−13.0%	610.50	624.00	513.50	321
Feb 2020BSE close	598.00	−5.1%	630.00	639.90	577.70	779
Jan 2020BSE close	630.00	+5.9%	568.05	650.00	560.65	663
Dec 2019BSE close	595.00	−0.7%	575.00	598.00	552.00	539
Nov 2019BSE close	598.90	+10.5%	556.00	598.90	532.25	693
Oct 2019BSE close	542.15	−1.1%	541.45	560.00	505.05	1,078
Sep 2019BSE close	548.00	−2.7%	570.00	582.80	506.15	905
Aug 2019BSE close	563.35	−0.4%	545.45	587.60	512.65	1,437
Jul 2019BSE close	565.80	−5.3%	571.10	597.70	510.00	2,481
Jun 2019BSE close	597.65	−7.2%	647.65	647.65	551.55	1,326
May 2019BSE close	643.90	+0.6%	610.20	653.00	538.65	1,956
Apr 2019BSE close	639.85	−0.8%	650.00	676.75	600.00	882
Mar 2019BSE close	644.75	+9.1%	590.00	666.60	566.00	1,749
Feb 2019BSE close	591.00	−15.9%	717.00	730.00	575.70	10,339
Jan 2019BSE close	703.00	+0.6%	715.00	716.00	672.00	878
Dec 2018BSE close	699.00	−0.9%	724.95	724.95	666.60	522
Nov 2018BSE close	705.15	−1.3%	681.45	730.90	650.75	754
Oct 2018BSE close	714.50	−4.7%	770.00	770.00	645.10	1,030
Sep 2018BSE close	749.95	−10.4%	840.00	874.95	711.05	807
Aug 2018BSE close	837.00	+1.3%	854.00	892.35	816.10	1,899
Jul 2018BSE close	825.90	−1.5%	800.20	893.25	800.20	1,135
Jun 2018BSE close	838.35	−6.7%	854.05	919.05	810.20	1,369
May 2018BSE close	899.00	−7.3%	921.70	921.70	855.10	704
Apr 2018BSE close	969.95	+4.9%	970.90	1,015.40	869.00	1,127
Mar 2018BSE close	924.80	−11.4%	991.80	1,000.00	875.00	1,653
Feb 2018BSE close	1,044.00	−5.1%	1,060.10	1,100.10	943.35	2,799
Jan 2018BSE close	1,100.00	+37.5%	808.00	1,598.00	808.00	20,144
Dec 2017BSE close	799.95	+6.0%	741.00	799.95	675.10	1,357
Nov 2017BSE close	754.40	−4.3%	794.55	828.00	716.00	1,856
Oct 2017BSE close	788.70	+12.7%	725.00	862.60	640.00	1,437
Sep 2017BSE close	700.00	−4.8%	735.00	757.50	640.00	1,947
Aug 2017BSE close	735.00	−16.7%	871.00	888.80	705.00	2,395
Jul 2017BSE close	882.00	+45.7%	600.00	991.60	600.00	14,226
Jun 2017BSE close	605.50	−6.6%	635.00	698.50	591.05	1,821
May 2017BSE close	647.95	+16.8%	560.55	724.00	560.00	4,390
Apr 2017BSE close	554.65	+1.5%	540.00	597.40	513.10	2,135
Mar 2017BSE close	546.25	+0.1%	550.00	560.00	511.00	812
Feb 2017BSE close	545.85	−2.5%	531.00	580.00	505.00	1,540
Jan 2017BSE close	560.00	+0.9%	560.00	593.50	521.10	1,260
Dec 2016BSE close	555.00	+3.6%	520.20	580.00	520.00	493
Nov 2016BSE close	535.90	−0.8%	566.90	646.40	535.80	5,206
Oct 2016BSE close	540.30	+10.6%	471.10	540.30	471.05	1,592
Sep 2016BSE close	488.30	+2.6%	494.40	502.40	445.60	1,115
Aug 2016BSE close	476.00	+17.8%	404.50	494.40	400.05	2,439
Jul 2016BSE close	404.10	+2.5%	396.50	427.40	393.00	2,886
Jun 2016BSE close	394.20	+1.9%	367.80	414.40	360.10	1,215
May 2016BSE close	386.90	+1.5%	380.00	401.50	360.50	848
Apr 2016BSE close	381.00	+5.3%	361.80	398.40	347.60	1,028
Mar 2016BSE close	361.90	+1.9%	368.40	390.00	335.00	2,113
Feb 2016BSE close	355.00	−5.3%	378.40	379.40	335.10	932
Jan 2016BSE close	374.90	+1.3%	383.30	383.30	351.00	417
Dec 2015BSE close	370.10	−5.7%	375.30	407.40	370.00	1,359
Nov 2015BSE close	392.30	+4.5%	375.00	393.70	375.00	764
Oct 2015BSE close	375.50	−7.1%	351.20	399.30	351.20	1,394
Sep 2015BSE close	404.30	+1.1%	360.90	410.40	351.10	995
Aug 2015BSE close	399.90	−0.8%	390.10	410.00	323.00	4,374
Jul 2015BSE close	403.00	+1.3%	407.00	424.00	386.30	3,050
Jun 2015BSE close	397.80	+5.2%	375.00	434.00	360.00	1,953
May 2015BSE close	378.00	+3.6%	365.00	400.00	331.00	2,726
Apr 2015BSE close	365.00	+4.5%	359.90	402.00	303.00	3,087
Mar 2015BSE close	349.40	−2.4%	360.00	396.00	332.00	6,965
Feb 2015BSE close	358.00	−7.7%	390.00	400.00	322.00	2,571
Jan 2015BSE close	388.00	+9.3%	347.50	549.00	338.15	10,998
Dec 2014BSE close	355.00	+8.5%	343.55	360.00	317.80	11,972
Nov 2014BSE close	327.25	+11.7%	290.10	339.00	290.00	4,246
Oct 2014BSE close	293.00	0.0%	290.00	313.00	290.00	6,580
Sep 2014BSE close	293.10	+10.6%	265.00	315.00	257.00	8,185
Aug 2014BSE close	265.00	+7.7%	251.00	276.00	240.00	3,264
Jul 2014BSE close	246.00	−3.9%	260.00	269.00	233.00	1,592
Jun 2014BSE close	256.00	+6.7%	251.75	260.00	230.00	2,796
May 2014BSE close	240.00	−1.6%	249.95	255.00	225.00	1,771
Apr 2014BSE close	244.00	+0.3%	240.00	253.50	230.00	4,589
Mar 2014BSE close	243.30	+0.7%	232.00	253.05	224.00	2,512
Feb 2014BSE close	241.50	+13.4%	223.00	250.00	218.55	1,857
Jan 2014BSE close	213.00	+2.4%	201.05	230.70	200.00	1,043
Dec 2013BSE close	207.95	+1.5%	213.80	242.00	201.35	403
Nov 2013BSE close	204.90	−23.4%	280.90	280.90	187.50	1,568
Oct 2013BSE close	267.55	+10.6%	254.00	267.55	245.15	14
Sep 2013BSE close	241.95	+10.5%	220.95	241.95	210.00	5,698
Aug 2013BSE close	219.00	+3.9%	201.05	230.95	180.15	2,203
Jul 2013BSE close	210.75	−9.5%	221.20	233.00	174.00	853
Jun 2013BSE close	232.80	−8.7%	242.25	261.95	215.25	207
May 2013BSE close	254.95	+8.5%	212.05	266.60	212.05	299
Apr 2013BSE close	235.00	+2.6%	229.95	246.65	207.00	879
Mar 2013BSE close	229.00	+6.0%	226.70	239.00	205.00	7,004
Feb 2013BSE close	216.05	−8.1%	228.00	242.95	204.00	8,572
Jan 2013BSE close	235.00	+2.2%	222.00	240.70	217.00	2,905
Dec 2012BSE close	230.00	+0.6%	225.00	247.75	221.00	3,046
Nov 2012BSE close	228.70	+7.4%	216.95	243.00	208.00	1,903
Oct 2012BSE close	212.95	−0.5%	218.00	220.95	202.30	7,925
Sep 2012BSE close	214.00	+1.6%	215.00	227.00	206.00	856
Aug 2012BSE close	210.70	+4.8%	192.55	225.00	191.00	17,308
Jul 2012BSE close	201.00	−8.6%	220.00	232.00	193.00	1,963
Jun 2012BSE close	220.00	+5.8%	202.30	238.00	200.05	5,584
May 2012BSE close	208.00	−6.7%	215.50	228.95	203.35	1,421
Apr 2012BSE close	223.00	+4.0%	212.00	225.95	207.00	1,664
Mar 2012BSE close	214.35	+6.7%	162.10	214.35	162.10	66,102
Feb 2012BSE close	200.80	+2.6%	196.05	217.20	193.10	8,981
Jan 2012BSE close	195.70	−2.7%	209.75	210.55	194.75	8,993
Dec 2011BSE close	201.05	+2.8%	196.00	209.75	186.05	11,913
Nov 2011BSE close	195.50	−3.4%	200.00	205.50	183.00	6,741
Oct 2011BSE close	202.45	+3.9%	200.50	207.25	191.50	2,038
Sep 2011BSE close	194.85	+2.0%	190.25	209.40	188.80	3,032
Aug 2011BSE close	191.05	−1.5%	187.75	215.00	186.50	4,767
Jul 2011BSE close	194.00	−2.0%	198.00	210.00	190.05	4,082
Jun 2011BSE close	198.00	−0.5%	215.00	226.00	180.00	4,424
May 2011BSE close	199.00	+3.6%	190.00	225.00	186.00	4,407
Apr 2011BSE close	192.00	−2.5%	192.05	224.80	191.00	2,989
Mar 2011BSE close	197.00	+2.3%	194.90	200.00	188.00	6,809
Feb 2011BSE close	192.50	+0.9%	204.00	222.00	171.00	7,714
Jan 2011BSE close	190.75	−0.6%	221.00	228.50	174.30	35,044
Dec 2010BSE close	191.95	+0.8%	208.75	236.75	179.85	34,967
Nov 2010BSE close	190.50	−13.3%	241.00	263.50	181.80	26,734
Oct 2010BSE close	219.60	+22.0%	184.70	230.00	167.50	89,738
Sep 2010BSE close	179.95	+2.8%	179.80	193.75	171.10	14,344
Aug 2010BSE close	175.00	+8.9%	167.65	188.00	160.00	9,170
Jul 2010BSE close	160.75	−1.9%	169.90	180.00	155.00	29,269
Jun 2010BSE close	163.85	+1.7%	155.25	182.35	150.80	14,434
May 2010BSE close	161.10	−4.7%	167.20	172.40	145.00	10,035
Apr 2010BSE close	169.10	+3.6%	160.00	184.90	160.00	9,994
Mar 2010BSE close	163.15	+5.9%	163.25	183.95	145.75	67,765
Feb 2010BSE close	154.05	−1.3%	151.05	166.25	145.00	36,537
Jan 2010BSE close	156.00	−12.1%	170.00	209.65	142.10	2,37,735
Dec 2009BSE close	177.40	+4.0%	163.00	194.00	155.10	39,692
Nov 2009BSE close	170.50	−6.8%	174.10	200.00	160.00	37,991
Oct 2009BSE close	182.85	+3.0%	165.05	212.50	156.00	12,950
Sep 2009BSE close	177.55	+5.4%	154.50	187.00	145.85	10,457
Aug 2009BSE close	168.45	+44.3%	131.00	174.00	115.20	3,796
Jul 2009BSE close	116.75	−16.5%	143.50	144.95	101.70	3,905
Jun 2009BSE close	139.85	−0.4%	141.00	149.75	129.00	6,990
May 2009BSE close	140.40	+37.2%	100.00	141.35	97.50	5,470
Apr 2009BSE close	102.30	+2.5%	95.20	109.75	91.00	6,419
Mar 2009BSE close	99.80	−0.2%	98.00	100.00	89.15	1,895
Feb 2009BSE close	100.00	+4.3%	92.10	102.90	86.00	23,385
Jan 2009BSE close	95.90	+9.2%	93.50	105.90	84.05	27,562
Dec 2008BSE close	87.80	−9.5%	90.50	97.00	78.00	17,881
Nov 2008BSE close	97.00	+14.7%	74.75	99.00	74.75	6,622
Oct 2008BSE close	84.55	−39.6%	150.75	150.75	58.25	9,689
Sep 2008BSE close	140.00	−15.8%	161.25	192.50	128.00	14,722
Aug 2008BSE close	166.25	−0.3%	171.00	174.40	153.05	1,815
Jul 2008BSE close	166.80	+3.3%	157.45	199.90	129.00	6,400
Jun 2008BSE close	161.50	−8.7%	181.00	185.00	153.00	3,719
May 2008BSE close	176.95	−14.9%	218.00	218.00	174.10	8,332
Apr 2008BSE close	208.05	+24.0%	176.15	226.90	176.15	5,443
Mar 2008BSE close	167.80	−24.4%	231.00	231.00	130.15	24,448
Feb 2008BSE close	222.05	−14.4%	270.60	270.60	202.00	9,025
Jan 2008BSE close	259.40	−4.3%	309.90	542.00	238.35	1,55,697
Dec 2007BSE close	271.05	+15.8%	232.00	300.00	221.00	20,532
Nov 2007BSE close	234.00	−14.3%	298.95	327.70	206.00	30,037
Oct 2007BSE close	273.10	+46.4%	180.05	289.95	156.05	29,318
Sep 2007BSE close	186.50	−3.0%	197.00	235.00	174.25	14,193
Aug 2007BSE close	192.20	−0.5%	188.00	216.00	143.15	18,407
Jul 2007BSE close	193.10	−19.3%	237.05	246.75	176.55	11,582
Jun 2007BSE close	239.15	−0.5%	248.00	312.00	227.00	23,832
May 2007BSE close	240.35	+2.8%	226.00	242.00	208.05	19,224
Apr 2007BSE close	233.90	+4.8%	203.00	238.00	201.00	11,152
Mar 2007BSE close	223.25	−21.6%	281.00	281.00	198.00	31,714
Feb 2007BSE close	284.75	−24.5%	380.00	422.00	275.30	31,958
Jan 2007BSE close	377.00	–	262.00	437.00	262.00	51,085

₹ 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	2,668.90	2,700.00	2,616.90	2,700.00	2,653.27	87	96.6%
22 Oct 2026	2,710.00	2,710.00	2,700.90	2,700.90	2,703.93	15	100.0%
19 Oct 2026	2,825.00	2,825.00	2,700.00	2,736.80	2,709.98	116	96.6%
16 Oct 2026	2,727.90	2,828.00	2,700.00	2,815.40	2,767.26	35	80.0%
15 Oct 2026	2,828.00	2,830.00	2,740.00	2,790.20	2,802.86	70	98.6%
13 Oct 2026	2,727.00	2,727.00	2,715.00	2,721.00	2,722.41	41	97.6%
12 Oct 2026	2,819.90	2,819.90	2,727.20	2,743.60	2,765.53	38	86.8%
9 Oct 2026	2,710.90	2,722.00	2,650.00	2,650.00	2,691.46	46	100.0%
8 Oct 2026	2,819.00	2,819.00	2,740.00	2,740.00	2,751.29	7	85.7%
7 Oct 2026	2,727.20	2,770.00	2,727.20	2,769.60	2,745.40	10	100.0%
6 Oct 2026	2,761.70	2,819.90	2,749.90	2,750.00	2,756.50	34	91.2%
5 Oct 2026	2,820.00	2,820.00	2,748.00	2,748.00	2,768.20	22	72.7%
29 Sep 2026	2,710.00	2,823.00	2,710.00	2,823.00	2,736.48	9	100.0%
28 Sep 2026	2,760.00	2,760.00	2,740.00	2,740.00	2,748.55	10	100.0%
25 Sep 2026	2,750.50	2,750.50	2,750.50	2,750.50	2,750.50	29	100.0%
24 Sep 2026	2,796.90	2,830.00	2,780.00	2,786.80	2,796.80	20	100.0%
23 Sep 2026	2,830.00	2,830.00	2,796.90	2,796.90	2,823.22	13	100.0%
22 Sep 2026	2,811.00	2,811.00	2,811.00	2,811.00	2,811.00	101	100.0%
21 Sep 2026	2,750.50	2,828.80	2,709.20	2,735.00	2,743.19	19	94.7%
18 Sep 2026	2,830.00	2,830.00	2,815.00	2,830.00	2,827.60	52	100.0%
17 Sep 2026	2,820.00	2,820.00	2,820.00	2,820.00	2,820.00	1	100.0%
16 Sep 2026	2,840.00	2,860.00	2,820.00	2,820.00	2,846.43	7	100.0%

Prices in ₹ per share as traded, not adjusted.