Aanchal Ispat share price history

BSE: 538812Industrial ProductsSmall Cap

Aanchal Ispat Limited · Face value ₹10 · Listed Dec 2014

₹55.23₹2.49 (4.31%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹57.72.

30 Oct: open ₹57.99, high ₹57.99, low ₹55.01

Market cap: ₹23 Cr4,585th largest listed
P/E: 9.25
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 43.4%
ROCE: 1.7%
Debt to equity: 0.21
Volume, BSE: 20,834

Aanchal Ispat share price by year, month and day

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

Aanchal Ispat's share price is on record from 10 Dec 2014, when it closed at ₹21.00, to 30 Oct 2026. Its highest close was ₹121.78 on 30 Jun 2026 and its lowest ₹3.43 on 27 Mar 2025.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	55.23	+415.7%	121.78	11.24	11.24	127.00	11.24	23,38,218
2025	10.71	+100.6%	10.71	3.43	5.34	10.71	3.26	22,89,707
2024	5.34	−36.4%	9.40	4.98	8.40	9.60	4.81	56,27,417
2023	8.40	−56.3%	19.25	8.15	19.15	19.80	8.00	2,16,40,601
2022	19.20	−0.2%	27.60	10.55	19.95	28.55	10.05	2,13,95,114
2021	19.24	+288.7%	21.09	4.69	5.15	22.10	4.55	1,66,86,865
2020	4.95	−58.6%	13.98	3.96	12.40	14.98	3.77	88,54,693
2019	11.95	+32.8%	17.97	8.11	8.52	18.90	7.70	4,52,89,335
2018	9.00	−54.8%	21.80	8.50	20.00	22.80	8.15	41,32,725
2017	19.90	+397.5%	19.90	4.00	4.00	20.20	3.55	71,88,119
2016	4.00	−52.6%	8.50	3.56	7.40	9.73	3.56	31,74,000
2015	8.44	−52.3%	19.05	6.00	15.95	19.80	5.53	32,16,000
2014	17.70	–	21.00	16.55	22.10	22.90	16.50	7,62,000

₹ 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. 2014 is from its first session, 10 Dec 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	55.23	−14.3%	64.98	65.30	47.92	4,61,866
Sep 2026	64.47	−4.0%	66.00	68.70	61.20	1,29,349
Aug 2026	67.19	−4.8%	70.90	75.99	63.90	6,13,085
Jul 2026	70.55	−42.1%	121.00	127.00	65.50	6,32,826
Jun 2026	121.78	+178.1%	45.97	121.78	45.97	4,94,796
May 2026	43.79	+21.5%	37.84	43.79	37.84	1,466
Apr 2026	36.04	+47.6%	25.64	36.04	25.64	980
Mar 2026	24.42	+27.5%	18.78	24.42	18.78	1,098
Feb 2026	19.16	+47.4%	13.65	19.16	13.65	798
Jan 2026	13.00	+21.4%	11.24	13.00	11.24	1,954
Dec 2025	10.71	+110.8%	7.62	10.71	7.62	3,353
Apr 2025	5.08	+47.7%	3.44	5.15	3.27	11,46,216
Mar 2025	3.44	−22.2%	4.63	4.88	3.26	6,34,820
Feb 2025	4.42	−10.7%	5.14	5.43	4.24	2,51,642
Jan 2025	4.95	−7.3%	5.34	5.72	4.63	2,53,676
Dec 2024	5.34	−1.3%	5.50	5.69	4.98	3,29,747
Nov 2024	5.41	−5.9%	5.75	6.33	5.21	4,15,586
Oct 2024	5.75	+0.5%	5.72	6.30	5.07	2,22,692
Sep 2024	5.72	−7.0%	6.00	6.54	5.69	3,01,916
Aug 2024	6.15	+22.5%	5.27	6.19	5.07	7,50,803
Jul 2024	5.02	−22.3%	6.14	6.14	5.02	1,00,413
Jun 2024	6.46	+15.6%	5.59	6.79	4.81	7,82,797
May 2024	5.59	−18.3%	6.50	6.50	5.59	56,173
Apr 2024	6.84	+13.4%	6.05	8.05	6.05	2,59,611
Mar 2024	6.03	−22.2%	7.90	7.90	5.86	9,57,675
Feb 2024	7.75	−13.3%	9.35	9.60	7.75	5,85,712
Jan 2024	8.94	+6.4%	8.40	8.94	7.36	8,64,292
Dec 2023	8.40	−5.3%	8.89	9.88	8.00	9,49,437
Nov 2023	8.87	−1.1%	8.95	9.50	8.66	5,15,984
Oct 2023	8.97	−14.7%	10.51	10.70	8.60	10,02,428
Sep 2023	10.51	−6.4%	11.58	11.89	10.35	20,90,803
Aug 2023	11.23	−36.6%	17.90	17.95	10.79	58,80,730
Jul 2023	17.71	+17.9%	15.25	19.05	12.00	60,16,060
Jun 2023	15.02	+2.9%	14.12	16.50	12.50	17,22,561
May 2023	14.60	+13.4%	12.98	16.55	12.35	7,78,076
Apr 2023	12.88	+4.0%	13.00	17.43	12.02	7,05,607
Mar 2023	12.39	+9.2%	11.30	15.00	10.81	6,48,631
Feb 2023	11.35	−32.4%	16.80	17.60	11.20	7,17,780
Jan 2023	16.80	−12.5%	19.15	19.80	15.20	6,12,504
Dec 2022	19.20	−30.4%	27.75	28.55	16.30	33,83,368
Nov 2022	27.60	+42.5%	18.85	28.20	18.70	57,92,630
Oct 2022	19.37	+47.6%	13.74	21.17	12.63	23,30,402
Sep 2022	13.12	−8.3%	14.94	15.65	12.04	9,15,952
Aug 2022	14.31	+21.4%	12.35	14.31	10.83	7,32,832
Jul 2022	11.79	+11.0%	11.15	12.87	10.05	3,45,764
Jun 2022	10.62	−21.0%	13.25	14.30	10.55	4,34,860
May 2022	13.45	−28.1%	19.05	19.05	12.25	6,59,380
Apr 2022	18.70	−3.4%	20.25	21.95	17.15	9,79,532
Mar 2022	19.35	+10.3%	17.20	19.50	15.40	12,01,771
Feb 2022	17.55	−25.3%	24.20	24.20	17.15	15,87,227
Jan 2022	23.50	+22.1%	19.95	24.50	17.40	30,31,396
Dec 2021	19.24	+57.7%	11.60	22.10	11.59	43,77,983
Nov 2021	12.20	+17.0%	10.79	14.35	10.01	17,47,956
Oct 2021	10.43	+22.9%	8.91	11.53	8.05	53,07,491
Sep 2021	8.49	+60.2%	5.49	8.49	4.90	9,44,310
Aug 2021	5.30	−6.5%	5.80	5.80	4.55	3,53,726
Jul 2021	5.67	+2.2%	5.74	5.84	5.06	8,27,609
Jun 2021	5.55	+2.6%	5.54	6.21	5.10	3,97,788
May 2021	5.41	+1.1%	5.60	5.81	4.83	4,83,260
Apr 2021	5.35	−10.8%	5.90	6.16	4.81	2,64,696
Mar 2021	6.00	−13.3%	6.92	7.24	5.51	3,86,207
Feb 2021	6.92	+21.2%	5.71	7.71	5.16	10,77,110
Jan 2021	5.71	+15.4%	5.15	7.65	4.85	5,18,729
Dec 2020	4.95	+16.2%	4.38	5.90	4.05	2,88,688
Nov 2020	4.26	+3.9%	4.29	4.56	3.92	1,43,836
Oct 2020	4.10	−10.9%	4.40	4.69	3.84	85,079
Sep 2020	4.60	−20.7%	5.70	5.91	4.31	2,27,910
Aug 2020	5.80	+20.8%	5.04	6.10	4.57	2,54,388
Jul 2020	4.80	−28.6%	7.05	7.35	4.80	1,40,315
Jun 2020	6.72	+41.8%	4.97	7.23	4.70	1,63,995
May 2020	4.74	−25.0%	6.60	7.04	4.30	91,177
Apr 2020	6.32	+53.0%	4.06	6.37	3.91	1,26,037
Mar 2020	4.13	−40.1%	6.51	7.65	3.77	1,95,416
Feb 2020	6.89	−39.0%	11.50	14.98	6.50	23,21,476
Jan 2020	11.30	−5.4%	12.40	12.40	9.65	48,16,376
Dec 2019	11.95	−20.9%	15.00	18.55	10.25	83,08,670
Nov 2019	15.11	+1.7%	14.85	18.90	13.66	1,17,58,480
Oct 2019	14.86	+23.8%	11.81	15.25	11.52	32,70,751
Sep 2019	12.00	−0.2%	11.75	12.90	11.00	15,26,770
Aug 2019	12.02	+0.5%	11.78	12.95	10.16	44,55,944
Jul 2019	11.96	−20.2%	16.70	16.70	10.05	51,75,885
Jun 2019	14.99	+16.8%	13.50	17.50	11.24	26,68,168
May 2019	12.83	+13.3%	11.41	14.75	11.25	43,62,232
Apr 2019	11.32	+22.6%	9.26	12.00	8.60	33,04,597
Mar 2019	9.23	0.0%	9.23	10.44	8.60	2,17,780
Feb 2019	9.23	+3.1%	8.51	10.38	7.70	1,58,069
Jan 2019	8.95	−0.6%	8.52	10.28	7.77	81,989
Dec 2018	9.00	−6.3%	10.10	10.48	8.15	57,036
Nov 2018	9.61	−3.2%	9.85	12.50	9.50	1,51,150
Oct 2018	9.93	+4.7%	9.39	12.24	8.35	1,75,318
Sep 2018	9.48	−5.1%	10.98	11.74	8.73	2,76,260
Aug 2018	9.99	−15.7%	11.85	13.69	9.54	2,10,899
Jul 2018	11.85	+0.9%	11.50	16.34	10.00	3,76,264
Jun 2018	11.75	−19.0%	13.50	15.70	10.56	3,01,273
May 2018	14.50	−16.7%	16.25	18.60	12.30	2,06,400
Apr 2018	17.40	+6.7%	16.00	19.40	15.70	2,15,651
Mar 2018	16.30	−4.7%	17.30	18.00	15.30	3,66,321
Feb 2018	17.10	−2.6%	17.95	19.45	15.80	5,68,217
Jan 2018	17.55	−11.8%	20.00	22.80	17.00	12,27,936
Dec 2017	19.90	+10.3%	18.00	20.20	14.45	7,16,421
Nov 2017	18.04	+60.8%	11.25	18.25	10.09	13,62,235
Oct 2017	11.22	+8.1%	10.50	13.40	9.51	4,33,263
Sep 2017	10.38	+6.5%	10.25	13.10	8.12	6,71,964
Aug 2017	9.75	−20.7%	12.50	13.50	8.75	2,28,718
Jul 2017	12.30	−2.7%	12.50	13.30	10.70	2,82,125
Jun 2017	12.64	−13.1%	14.40	14.65	11.70	7,27,393
May 2017	14.55	+17.8%	12.25	15.45	12.25	8,10,000
Apr 2017	12.35	+33.1%	9.30	12.70	9.30	6,72,000
Mar 2017	9.28	+1.9%	9.40	10.15	7.71	4,68,000
Feb 2017	9.11	+39.9%	6.25	9.37	6.25	5,52,000
Jan 2017	6.51	+62.8%	4.00	6.51	3.55	2,64,000
Dec 2016	4.00	+2.6%	4.09	4.65	3.90	1,02,000
Nov 2016	3.90	−23.8%	4.93	5.31	3.56	4,14,000
Oct 2016	5.12	+0.4%	5.35	5.60	4.83	3,36,000
Sep 2016	5.10	−13.0%	6.15	7.00	5.00	3,36,000
Aug 2016	5.86	−25.8%	8.50	9.73	4.48	9,12,000
Jul 2016	7.90	+65.6%	5.05	7.90	5.05	1,56,000
Jun 2016	4.77	−14.1%	4.72	5.19	4.10	1,26,000
May 2016	5.55	−2.5%	4.62	6.55	4.50	3,42,000
Apr 2016	5.69	−13.1%	6.00	6.01	5.00	30,000
Mar 2016	6.55	−6.4%	6.31	8.45	5.55	2,16,000
Feb 2016	7.00	−4.1%	5.88	7.00	5.50	84,000
Jan 2016	7.30	−13.5%	7.40	8.48	6.60	1,20,000
Dec 2015	8.44	+18.9%	6.00	10.09	6.00	4,56,000
Nov 2015	7.10	−8.4%	9.00	9.00	5.53	1,50,000
Oct 2015	7.75	+3.3%	7.45	8.00	7.35	84,000
Sep 2015	7.50	−5.1%	6.90	8.90	6.33	2,52,000
Aug 2015	7.90	−8.1%	8.00	9.50	6.90	1,80,000
Jul 2015	8.60	0.0%	8.60	8.70	8.00	1,32,000
Jun 2015	8.60	−15.7%	9.50	11.50	8.00	3,60,000
May 2015	10.20	−16.9%	11.10	12.30	8.00	1,80,000
Apr 2015	12.27	+4.4%	11.80	13.43	9.44	2,52,000
Mar 2015	11.75	−16.1%	12.50	16.80	11.20	3,30,000
Feb 2015	14.00	+13.8%	13.00	15.50	11.10	2,76,000
Jan 2015	12.30	−30.5%	15.95	19.80	12.00	5,64,000
Dec 2014	17.70	–	22.10	22.90	16.50	7,62,000

₹ 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	57.99	57.99	55.01	55.23	56.92	20,834
29 Oct 2026	56.20	58.03	54.51	57.72	56.81	42,979
28 Oct 2026	56.71	57.90	53.51	56.23	55.39	35,325
27 Oct 2026	57.00	57.00	54.25	55.42	55.48	13,129
26 Oct 2026	50.02	54.88	50.02	54.61	53.86	1,471
23 Oct 2026	57.29	57.29	52.01	52.58	52.66	13,547
22 Oct 2026	53.00	54.85	52.31	54.74	54.01	1,241
21 Oct 2026	52.10	56.74	52.10	55.02	53.44	3,260
19 Oct 2026	58.30	58.55	53.67	54.59	54.82	10,936
16 Oct 2026	56.00	56.54	53.59	56.49	56.39	43,969
15 Oct 2026	53.85	53.85	53.80	53.85	53.85	18,778
14 Oct 2026	49.00	51.29	48.94	51.29	50.01	31,335
13 Oct 2026	48.02	49.34	47.92	48.85	48.04	20,851
12 Oct 2026	48.79	52.70	48.79	50.44	49.25	1,02,138
9 Oct 2026	51.35	51.35	51.35	51.35	51.35	2,500
8 Oct 2026	57.90	57.90	54.05	54.05	54.06	30,606
7 Oct 2026	57.12	59.89	56.89	56.89	57.92	57,023
6 Oct 2026	63.50	63.50	59.88	59.88	59.97	7,084
5 Oct 2026	62.21	64.85	62.00	63.03	63.21	1,382
1 Oct 2026	64.98	65.30	62.20	62.21	64.30	3,478
30 Sep 2026	65.00	65.00	62.42	64.47	63.42	1,548
29 Sep 2026	66.76	68.00	63.99	65.19	64.84	3,787

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.Aanchal Ispat bonus and split history

Ex-date	Event	Price factor	What happened
17 Dec 2025	Price move	–	This is the share's first trade after a corporate action (Resolution Plan -Suspension, ex-date 30 Apr 2025), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.