Information to Investors

 

For More Information, Please Click Here

Monthly High & Low and the Volume of Shares Traded on
National Stock Exchange & Bombay Stock Exchange



YEAR & MONTH
NATIONAL STOCK EXCHANGE
BOMBAY STOCK EXCHANGE

MONTH
HIGH
Rs.
LOW
Rs.
VOLUME
HIGH
Rs.
LOW
Rs.
VOLUME
August 2019 22.15 17.20 5172417 22.15 17.30 500118
July 2019 28.35 23.05 8677496 28.35 22.65 830157
June 2019 25.30 22.60 4585213 25.30 22.60 323899
May 2019 27.00 24.05 4197317 27.15 24.05 616728
April 2019 29.85 27.40 8806090 29.95 27.30 588089
March 2019 30.60 27.90 8260854 30.60 27.80 768622
February 2019 30.85 24.30 22877313 30.90 24.30 2410609
January 2019 29.45 25.75 4950744 29.40 26.00 484509
December 2018 29.55 25.00 11426187 29.50 25.00 1039276
November 2018 28.80 26.30 6851775 28.95 26.30 851355
October 2018 26.80 21.70 5403214 26.60 21.60 1106626
September 2018 28.35 24.85 5056253 28.30 24.50 713559
August 2018 28.80 26.95 6468748 28.75 26.90 752032
July 2018 28.50 23.75 9897364 28.60 23.90 1138715
June 2018 32.95 25.35 7368119 33.00 25.50 1446567
May 2018 29.70 24.70 5073075 29.80 24.80 560880
April 2018 32.15 29.60 4950775 32.10 29.65 564798
March 2018 32.70 29.00 13011549 32.65 28.85 1426912
February 2018 38.40 32.00 6581866 38.50 31.95 822834
January 2018 41.30 38.65 7084704 41.20 38.70 923325
December 2017 42.50 38.50 5667270 42.45 38.55   642583
November 2017 47.80 41.95 8134776 47.80 42.00 1421679
October 2017 48.20 38.15 14563116 48.25 38.30 2239505
September 2017 45.45 40.00 5126547 45.60 40.05 722536
August 2017 50.25 44.45 5339828 50.20 44.40 866688
July 2017 54.00 50.25 5514947 53.85 50.05 902917
June 2017 55.75 49.70 9719706 55.90 49.85 1448010
May 2017 62.45 49.30 21948150 62.30 49.35 4388700
April 2017 59.10 53.10 21943699 58.95 53.10 3512540
March 2017 52.65 46.45 14490429 52.50 46.50 2269268
February 2017 53.15 44.10 24896580 53.05 43.85 4219439
January 2017 44.20 41.55 4547263 44.05 41.65 705138
December 2016 45.65 40.30 5477476 45.45 40.30 962299
November 2016 48.75 40.05 21069317 48.70 40.00 3347633
October 2016 44.00 40.60 6291663 44.00 40.65 750923
September 2016 45.80 41.40 14588486 46.00 41.55 1917409
August 2016 42.85 39.90 10381591 42.80 39.95 1005564
July 2016 44.85 41.25 16048617 44.90 41.20 1947378
June 2016 41.35 34.20 13054944 41.45 34.30 1828682
May 2016 38.05 34.45 3773897 38.20 34.50 574079
April 2016 41.05 38.45 3957331 40.95 38.50 728373
MARCH 2016 42.10 32.55 7301388 42.15 32.65 1491577
FEBRUARY 2016 39.20 31.30 4003158 39.35 31.45 860045
JANUARY 2016 43.45 37.10 4647853 43.30 37.10 1037045
DECEMBER 2015 43.35 39.95 5293652 43.45 40.05 821043
NOVEMBER 2015  43.00 41.70 3907462 42.95 41.65 667270
OCTOBER 2015 45.20 43.50 4351570 45.25 43.55 756969
SEPTEMBER 2015 47.50 43.85 5334654 47.50 43.80 882414
AUGUST 2015 55.00 46.95 7039357 55.10 46.95 1560636
JULY 2015 51.95 48.00 2848116 52.00 48.95 572163
JUNE 2015 56.85 50.45 5026326 56.70 50.40 594998
MAY 2015 58.90 54.55 3853427 59.05 55.25 563956
APRIL 2015 62.15 54.10 5205062 62.10 54.10 708175
MARCH 2015 62.95 52.60 5008513 62.95 52.2 990383
FEBRUARY 2015 69.75 60.95 7451448 69.85 61.3 1518857
MONTH HIGH (Rs) LOW (Rs) VOLUME HIGH (Rs) LOW (Rs) VOLUME
JANUARY 2015 Before Split After Split Before Split After Split 8237325 Before Split After Split Before Split After Split 1690648
388.35 74.30 324.20 69.30 388.20 74.25 324.45 69.15

MONTH
HIGH
Rs.
LOW
Rs.
VOLUME
HIGH
Rs.
LOW
Rs.
VOLUME
DECEMBER 2014 339.60 295.65 3253523 339.70 296.05 509467
NOVEMBER 2014 337.15 319.95 3238120 337.35 320.35 431806
OCTOBER 2014 338.55 316.70 673405 337.55 316.35 99706
SEPTEMBER 2014 347.25 309.85 1706464 347.80 309.30 247691
AUGUST 2014 359.15 322.95 1659400 358.85 321.65 212858
JULY 2014 410.05 353.45 1811487 410.00 353.20 218047
JUNE 2014 412.50 357.80 3818353 411.95 357.80 538603
MAY 2014 380.45 285.65 6756176 381.45 285.90 1158852
APRIL 2014 295.75 274.20 2632788 295.00 274.65 423600

MONTH
HIGH
Rs.
LOW
Rs.
VOLUME
HIGH
Rs.
LOW
Rs.
VOLUME
MARCH 2014 276.90 226.30 2693777 276.70 226.85 401342
FEBRUARY 2014 250.65 223.80 1179085 250.70 223.50 204646
JANUARY 2014 272.05 248.15 2225577 272.00 248.70 610381
DECEMBER 2013 275.50 255.15 2438321 274.70 255.95 466474
NOVEMBER 2013 315.70 264.30 3437970 317.15 264.80 770940
OCTOBER 2013 285.40 250.20 1527893 286.05 250.20 241021
SEPTEMBER 2013 284.35 240.80 2354844 285.25 240.45 399331
AUGUST 2013 283.60 249.80 1161187 284.20 250.05 231371
JULY 2013 355.80 286.45 1274682 355.80 286.90 263304
JUNE 2013 388.65 341.40 1103752 387.20 342.35 209733
MAY 2013 426.80 374.60 5616860 426.90 375.70 992599
APRIL 2013 393.90 377.25 1227334 394.30 377.70 187811

MONTH
HIGH
Rs.
LOW
Rs.
VOLUME
HIGH
Rs.
LOW
Rs.
VOLUME
MARCH 2013 402.85 382.65 839576 403.95 384.15 143592
FEBRUARY 2013 431.75 397.65 1657943 403.75 397.60 310856
JANUARY 2013 487.75 445.45 1839340 486.65 446.45 324383
DECEMBER 2012 460.95 416.40 2285551 461.80 417.30 385379
NOVEMBER 2012 421.55 392.55 1647196 422.30 391.90 462620
OCTOBER 2012 422.65 397.30 1094720 423.75 396.55 182221
SEPTEMBER 2012 417.35 367.70 1390902 417.55 368.50 270958
AUGUST 2012 403.95 366.50 832844 402.70 367.10 129142
JULY 2012 431.25 393.70 1338768 431.00 391.35 366032
JUNE 2012 438.95 405.70 2478330 439.00 407.05 535904
MAY 2012 415.60 385.45 3881217 416.60 385.30 551127
APRIL 2012 431.10 399.30 1899096 431.05 399.15 266809

MONTH
HIGH
Rs.
LOW
Rs.
VOLUME
HIGH
Rs.
LOW
Rs.
VOLUME
MARCH 2012 470.95 423.70 1165142 470.55 423.85 163759
FEBRUARY 2012 516.45 414.95 2360827 516.70 415.85 513388
JANUARY 2012 419.45 344.70 1183989 420.25 345.95 211120
DECEMBER 2011 365.50 341.85 1822950 365.65 341.05 211751
NOVEMBER 2011 429.95 350.30 1322446 430.30 351.25 212833
OCTOBER 2011 425.80 400.50 1229196 426.75 401.40 193847
SEPTEMBER 2011 448.70 417.70 970873 449.90 419.65 111158
AUGUST 2011 495.80 415.65 1835318 496.20 415.30 259765
JULY 2011 526.35 502.95 1450757 524.65 501.85 197987
JUNE 2011 548.35 506.90 1281183 549.70 507.25 248580
MAY 2011 587.00 514.25 69996 585.40 516.05 9183
APRIL 2011 645.55 580.20 57181 645.65 583.40 11299

MONTH
HIGH
Rs.
LOW
Rs.
VOLUME
HIGH
Rs.
LOW
Rs.
VOLUME
2011 MARCH 638.00 537.80 1777444 638.50 538.15 307356
2011 FEBRUARY 581.45 536.20 1343457 580.70 534.55 269415
2010 JANUARY 637.55 535.55 1566915 635.80 538.80 449298
2010 DECEMBER 719.30 610.50 1401721 720.30 613.40 189256
2010 NOVEMBER 798.65 687.50 1774506 799.25 689.50 366302
2010 OCTOBER 788.80 694.00 2019062 787.60 691.50 446180
2010 SEPTEMBER 708.40 587.15 3216239 709.10 586.10 663117
2010 AUGUST 628.85 569.75 1667887 630.00 569.25 477907
2010 JULY 575.10 514.90 2145705 573.15 515.65 554190
2010 JUNE 551.65 512.90 1118642 551.50 513.90 332718
2010 MAY 544.70 492.40 1685236 543.55 495.30 233188
2010 APRIL 552.10 479.00 2240018 552.30 480.20 557269

MONTH
HIGH
Rs.
LOW
Rs.
VOLUME
HIGH
Rs.
LOW
Rs.
VOLUME
2010 MARCH 496.05 438.90 1158854 493.80 441.50 256134
2010 FEBRUARY 446.70 417.70 550102 443.50 419.60 99751
2010 JANUARY 455.70 415.20 1372766 457.25 415.15 205596
2009 DECEMBER 456.15 412.50 887026 455.15 413.95 239721
2009 NOVEMBER 460.50 409.55 922647 462.05 408.95 214190
2009 OCTOBER 469.25 417.35 1615318 469.05 417.50 264178
2009 SEPTEMBER 423.10 375.05 1879344 419.55 377.30 395800
2009 AUGUST 393.35 346.75 1801269 392.85 346.00 335090
2009 JULY 347.00 290.50 2038293 288.45 347.70 265155
2009 JUNE 338.00 299.90 2715355 337.30 300.00 966581
2009 MAY 320.00 222.20 2617493 316.65 221.70 1001867
2009 APRIL 225.60 180.95 1872245 226.70 180.80 400581

MONTH
HIGH
Rs.
LOW
Rs.
VOLUME
HIGH
Rs.
LOW
Rs.
VOLUME
2009 MARCH 180.60 157.25 3589986 179.85 157.70 1107657
2009 FEBRUARY 180.55 163.35 816370 179.40 163.10 162900
2009 JANUARY 203.80 173.60 3011104 203.70 173.90 1433605
2008 DECEMBER 197.00 169.55 2294947 196.50 170.30 755356
2008 NOVEMBER 222.80 176.70 1197941 221.25 176.25 140332
2008 OCTOBER 273.20 190.80 1384433 272.45 189.35 215380
2008 SEPTEMBER 300.60 258.90 2195459 300.30 259.30 489634
2008 AUGUST 290.35 271.00 957396 288.65 269.30 199175
2008 JULY 281.30 250.55 703881 281.65 251.10 133321
2008 JUNE 336.10 247.50 967924 337.00 247.30 120983
2008 MAY 357.25 331.75 1160884 353.15 331.50 228329
2008 APRIL 343.55 273.85 1198856 343.20 273.00 243449

MONTH
HIGH
Rs.
LOW
Rs.
VOLUME
HIGH
Rs.
LOW
Rs.
VOLUME
2008 MARCH 311.70 237.05 3562638 312.60 238.65 1234899
2008 FEBRUARY 354.30 306.90 1909190 356.70 311.10 617458
2008 JANUARY 471.80 332.00 3263025 470.65 340.10 382589
2007 DECEMBER 447.25 409.65 2422124 446.80 409.65 313339
2007 NOVEMBER 472.35 400.80 2762182 471.35 403.35 349933
2007 OCTOBER 428.20 365.80 2826716 426.90 365.65 414091
2007 SEPTMBER 388.50 330.15 2725275 388.20 331.00 362804
2007 AUGUST 378.45 290.95 3028491 377.35 292.40 560674
2007 JULY 384.60 313.70 4207413 384.30 313.50 861541
2007 JUNE 333.30 291.10 2623034 332.70 291.05 594356
2007 MAY 342.25 311.45 4741548 340.95 311.20 825305
2007 APRIL 323.60 258.15 3828600 322.25 258.70 891075

MONTH
HIGH
Rs.
LOW
Rs.
VOLUME
HIGH
Rs.
LOW
Rs.
VOLUME
2007 MARCH 303.30 216.55 6047539 303.50 216.85 1371325
2007 FEBRUARY 308.20 258.55 2999126 308.20 260.55 297137
2007 JANUARY 359.05 303.10 3612797 358.70 302.95 872895
2006 DECEMBER 397.55 305.75 4047941 397.05 305.80 618198
2006 NOVEMBER 421.45 394.30 3599598 421.60 393.65 747196
2006 OCTOBER 416.50 377.45 2646849 415.25 375.95 563164
2006 SEPTMBER 427.70 308.50 3161555 430.55 309.95 1160674
2006 AUGUST 314.45 252.80 3346868 314.25 252.65 872305
2006 JULY 252.40 207.90 2163907 252.05 207.80 343095
2006 JUNE 299.90 220.85 1990158 300.15 220.70 934827
2006 MAY 374.05 264.05 2963519 379.20 265.15 680896
2006 APRIL 405.50 327.70 2637926 405.40 328.85 478767

 For More Information, Click Here

For More Information, Click Here.

Feedback