Supha Pharmachem share price history

BSE: 539561Commercial Services & SuppliesSmall Cap

SUPHA PHARMACHEM LIMITED · Face value ₹1 · Listed Jan 2016

₹0.23₹0.01 (4.17%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹0.24.

30 Oct: open ₹0.24, high ₹0.24, low ₹0.23

52-week range of traded prices to 30 Oct 2026

₹0.23Low, 22 Oct 2026₹1.66High, 4 Nov 2025

Market cap: ₹20 Cr3,473rd largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, BSE: 7,94,880

Supha Pharmachem share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Supha Pharmachem's share price is on record from 25 May 2018, when it closed at ₹0.11, to 30 Oct 2026. Its highest close was ₹42.78 on 1 Aug 2023 and its lowest ₹0.10 on 7 Jun 2018, adjusted for 4 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.23	−69.3%	0.92	0.23	0.84	0.98	0.23	93,34,72,375
2025	0.75	−85.4%	6.13	0.75	5.12	6.13	0.75	1,73,58,86,305
2024	5.12	−79.6%	35.51	5.00	25.25	38.25	4.81	62,34,63,763
2023	25.07	+1,895.6%	42.78	1.23	1.25	44.92	1.22	9,25,30,068
2022	1.26	+1.2%	1.28	1.20	1.24	1.47	1.16	28,24,95,584
2021	1.24	+194.2%	1.24	0.36	0.44	1.36	0.34	43,96,33,936
2020	0.42	+111.9%	0.43	0.17	0.19	0.45	0.15	8,47,31,584
2019	0.20	+35.2%	0.20	0.13	0.15	0.20	0.13	64,85,808
2018	0.15	–	0.26	0.10	0.11	0.27	0.10	25,18,74,224

₹ 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. 2018 is from its first session, 25 May 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.23	−14.8%	0.26	0.27	0.23	3,40,92,957
Sep 2026	0.27	−6.9%	0.28	0.30	0.25	3,21,06,448
Aug 2026	0.29	−12.1%	0.34	0.35	0.28	2,49,03,471
Jul 2026	0.33	+6.5%	0.32	0.35	0.29	5,22,13,776
Jun 2026	0.31	−18.4%	0.37	0.37	0.25	7,85,87,931
May 2026	0.38	−17.4%	0.44	0.44	0.38	16,73,827
Apr 2026	0.46	+35.3%	0.35	0.52	0.33	10,18,41,860
Mar 2026	0.34	−50.0%	0.70	0.70	0.32	39,10,49,763
Feb 2026	0.68	−18.1%	0.83	0.98	0.68	6,86,11,023
Jan 2026	0.83	+10.7%	0.84	0.93	0.69	14,83,91,319
Dec 2025	0.75	−34.2%	1.14	1.14	0.75	16,41,02,370
Nov 2025	1.14	−26.9%	1.54	1.66	1.13	26,55,26,264
Oct 2025	1.56	+6.1%	1.47	1.80	1.44	17,79,76,399
Sep 2025	1.47	+12.2%	1.31	1.61	1.24	26,88,61,155
Aug 2025	1.31	0.0%	1.33	1.35	1.15	10,30,89,888
Jul 2025	1.31	+33.7%	1.02	1.31	0.99	16,95,12,848
Jun 2025	0.98	−43.4%	1.65	1.65	0.80	36,42,34,648
May 2025	1.73	−8.0%	1.85	1.94	1.64	2,90,62,602
Apr 2025	1.88	+3.3%	1.84	2.22	1.58	1,11,04,454
Mar 2025	1.82	−31.6%	2.53	2.64	1.82	5,19,55,686
Feb 2025	2.66	−40.9%	4.41	4.41	2.66	4,39,10,939
Jan 2025	4.50	−12.1%	5.12	6.13	4.50	8,65,49,052
Dec 2024	5.12	−6.7%	5.39	5.80	4.81	2,52,29,050
Nov 2024	5.49	−8.0%	6.20	6.79	5.49	1,01,37,472
Oct 2024	5.97	−33.1%	8.76	9.17	5.29	2,48,51,739
Sep 2024	8.93	−11.0%	10.03	10.59	8.80	2,39,83,218
Aug 2024	10.03	−28.4%	14.24	14.49	8.37	6,79,17,284
Jul 2024	14.00	−6.9%	15.37	21.67	13.64	17,57,38,072
Jun 2024	15.03	−22.2%	20.00	20.75	14.63	5,32,94,284
May 2024	19.33	−24.8%	25.93	26.75	18.00	6,02,71,984
Apr 2024	25.69	−5.3%	27.58	31.25	25.25	3,45,02,796
Mar 2024	27.13	−17.0%	33.00	33.25	22.16	3,85,10,172
Feb 2024	32.69	+36.4%	24.72	38.25	21.25	8,07,49,472
Jan 2024	23.96	−4.4%	25.25	29.56	21.75	2,82,78,220
Dec 2023	25.07	+18.9%	21.00	30.50	21.00	64,55,480
Nov 2023	21.09	−23.4%	27.75	29.25	21.09	51,78,240
Oct 2023	27.55	−22.9%	35.95	35.95	27.05	1,12,92,640
Sep 2023	35.71	−12.5%	42.44	42.44	28.32	64,23,140
Aug 2023	40.81	0.0%	41.45	44.92	38.75	72,85,960
Jul 2023	40.81	+4.6%	37.93	41.22	34.79	1,28,32,400
Jun 2023	39.00	+121.7%	18.03	39.15	16.71	1,13,39,552
May 2023	17.59	+25.3%	14.68	22.18	14.01	83,67,856
Apr 2023	14.04	+113.3%	6.91	14.04	6.73	34,58,112
Mar 2023	6.59	+172.5%	2.53	6.59	2.42	60,96,608
Feb 2023	2.42	+5.2%	2.37	2.45	1.77	55,34,480
Jan 2023	2.30	+82.8%	1.25	2.41	1.22	82,65,600
Dec 2022	1.26	+1.1%	1.25	1.28	1.23	19,44,096
Nov 2022	1.24	−0.7%	1.25	1.27	1.23	11,95,600
Oct 2022	1.25	+2.0%	1.22	1.28	1.22	29,35,968
Sep 2022	1.23	−1.1%	1.24	1.24	1.22	1,00,34,976
Aug 2022	1.24	+1.4%	1.23	1.26	1.22	1,39,10,624
Jul 2022	1.22	−0.8%	1.23	1.24	1.22	9,66,672
Jun 2022	1.23	+1.5%	1.22	1.24	1.20	20,42,31,552
May 2022	1.21	−0.5%	1.24	1.24	1.21	9,21,760
Apr 2022	1.22	−1.3%	1.24	1.47	1.21	1,21,07,088
Mar 2022	1.24	+1.1%	1.22	1.38	1.16	1,09,10,592
Feb 2022	1.22	−0.7%	1.24	1.27	1.19	99,55,344
Jan 2022	1.23	−0.7%	1.24	1.25	1.22	1,33,81,312
Dec 2021	1.24	+4.5%	1.20	1.36	1.18	1,80,23,600
Nov 2021	1.19	+3.1%	1.17	1.23	1.13	2,29,84,416
Oct 2021	1.15	+2.1%	1.14	1.18	1.09	1,54,36,736
Sep 2021	1.13	−3.6%	1.16	1.20	1.04	3,63,94,064
Aug 2021	1.17	−1.5%	1.25	1.25	1.12	2,72,32,352
Jul 2021	1.19	+30.2%	0.91	1.25	0.90	2,95,54,784
Jun 2021	0.91	+9.9%	0.83	0.92	0.83	11,33,91,824
May 2021	0.83	+81.9%	0.46	0.83	0.46	6,08,72,448
Apr 2021	0.46	+16.1%	0.41	0.48	0.34	5,77,03,184
Mar 2021	0.39	−2.0%	0.42	0.46	0.34	4,41,58,016
Feb 2021	0.40	−12.0%	0.43	0.47	0.35	32,15,632
Jan 2021	0.46	+8.0%	0.44	0.61	0.40	1,06,66,880
Dec 2020	0.42	+57.5%	0.28	0.43	0.23	98,74,368
Nov 2020	0.27	−6.8%	0.29	0.29	0.23	39,44,528
Oct 2020	0.29	−0.9%	0.29	0.30	0.25	30,58,384
Sep 2020	0.29	−28.2%	0.38	0.42	0.25	30,62,752
Aug 2020	0.40	+93.0%	0.25	0.45	0.21	3,80,44,496
Jul 2020	0.21	+11.4%	0.18	0.23	0.15	2,38,50,736
Jun 2020	0.19	−5.6%	0.21	0.22	0.19	25,53,600
Mar 2020	0.20	+10.1%	0.19	0.20	0.19	8,400
Jan 2020	0.18	−9.2%	0.19	0.20	0.18	3,34,320
Dec 2019	0.20	−1.3%	0.20	0.20	0.19	6,51,056
Nov 2019	0.20	+4.9%	0.20	0.20	0.20	560
Oct 2019	0.19	0.0%	0.19	0.19	0.19	3,33,760
Aug 2019	0.19	+4.6%	0.19	0.19	0.19	2,800
Jul 2019	0.18	+4.6%	0.18	0.18	0.18	2,800
Jun 2019	0.18	+13.7%	0.16	0.18	0.16	67,760
May 2019	0.15	+15.5%	0.13	0.15	0.13	16,94,112
Apr 2019	0.13	−2.9%	0.13	0.14	0.13	11,59,200
Mar 2019	0.14	+0.3%	0.14	0.15	0.13	5,21,808
Feb 2019	0.14	−12.5%	0.16	0.16	0.14	18,81,600
Jan 2019	0.16	+6.7%	0.15	0.16	0.14	1,70,352
Dec 2018	0.15	−16.2%	0.18	0.18	0.15	76,23,280
Nov 2018	0.18	−13.4%	0.19	0.20	0.18	1,79,200
Oct 2018	0.20	−21.3%	0.27	0.27	0.20	80,976
Sep 2018	0.26	+65.2%	0.16	0.26	0.16	2,62,10,800
Aug 2018	0.16	+34.6%	0.12	0.16	0.11	3,23,33,280
Jul 2018	0.12	+3.2%	0.11	0.12	0.11	10,84,82,192
Jun 2018	0.11	+4.9%	0.11	0.12	0.10	7,13,47,808
May 2018	0.11	–	0.11	0.12	0.11	56,16,688

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	0.24	0.24	0.23	0.23	0.24	7,94,880
29 Oct 2026	0.24	0.25	0.24	0.24	0.25	7,47,683
28 Oct 2026	0.25	0.25	0.24	0.25	0.24	9,96,795
27 Oct 2026	0.24	0.25	0.24	0.25	0.24	15,97,197
26 Oct 2026	0.25	0.25	0.23	0.25	0.24	15,46,770
23 Oct 2026	0.25	0.26	0.24	0.24	0.24	72,65,991
22 Oct 2026	0.23	0.25	0.23	0.25	0.24	5,84,714
21 Oct 2026	0.25	0.26	0.24	0.24	0.24	25,36,038
19 Oct 2026	0.25	0.25	0.24	0.25	0.25	16,48,125
16 Oct 2026	0.25	0.25	0.24	0.24	0.24	10,26,902
15 Oct 2026	0.26	0.26	0.24	0.24	0.25	23,17,324
14 Oct 2026	0.24	0.25	0.24	0.25	0.25	23,16,056
13 Oct 2026	0.25	0.26	0.24	0.24	0.25	17,32,468
12 Oct 2026	0.26	0.26	0.25	0.25	0.25	14,71,755
9 Oct 2026	0.25	0.26	0.24	0.26	0.25	8,92,730
8 Oct 2026	0.26	0.26	0.24	0.25	0.25	15,22,281
7 Oct 2026	0.26	0.26	0.25	0.25	0.25	18,07,886
6 Oct 2026	0.26	0.26	0.25	0.26	0.25	13,03,617
5 Oct 2026	0.26	0.27	0.25	0.25	0.26	11,12,106
1 Oct 2026	0.26	0.27	0.26	0.26	0.26	8,71,639
30 Sep 2026	0.26	0.27	0.26	0.27	0.26	19,83,509
29 Sep 2026	0.25	0.27	0.25	0.26	0.26	12,31,958

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.Supha Pharmachem bonus and split history

Ex-date	Event	Price factor	What happened
15 Apr 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
15 Apr 2025	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 15 Apr 2025), and its terms do not account for the move. Not adjusted for.
5 Jul 2024	Bonus	0.2500	Holders received 3 bonus shares for every 1 held.
23 Feb 2024	Split	0.2000	Each share became 5.
1 Sep 2023	Split	0.5000	Each share became 2.
28 Jul 2023	Bonus	0.3571	Holders received 9 bonus shares for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.