Aditya Consumer Marketing share price history

BSE: 540146RetailingSmall Cap

ADITYA CONSUMER MARKETING LIMITED · Face value ₹10 · Listed Oct 2016

₹35.00₹1.00 (2.94%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹34.00.

23 Oct: open ₹35.00, high ₹35.00, low ₹35.00

52-week range of traded prices to 23 Oct 2026

₹29.50Low, 31 Jul 2026₹56.00High, 23 Oct 2025

Next results date: the board meets on 30 Oct 2026 to consider: half yearly results. Results calendar

Market cap: ₹51 Cr3,402nd largest listed
P/E: Lossover the last 12 months
P/B: 2.76
Dividend yield: Nonein the last 12 months
ROE: −10.9%
Debt to equity: 0.32
Volume, BSE: 2,000

Aditya Consumer Marketing share price by year, month and day

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

Aditya Consumer Marketing's share price is on record from 17 Oct 2016, when it closed at ₹16.50, to 23 Oct 2026. Its highest close was ₹235.00 on 21 Feb 2018 and its lowest ₹9.16 on 21 Oct 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	35.00	−9.1%	43.80	30.13	38.50	45.95	29.50	7,39,000
2025	38.50	−42.8%	70.00	32.28	70.00	70.00	31.01	22,71,000
2024	67.25	+1.5%	143.50	62.51	66.26	148.75	60.10	33,55,000
2023	66.25	−9.5%	84.64	46.50	76.50	92.90	44.50	28,78,000
2022	73.20	+62.7%	82.65	30.00	45.00	86.65	28.50	38,11,000
2021	45.00	+204.1%	70.00	14.41	14.51	71.40	14.25	21,50,000
2020	14.80	−34.8%	26.00	9.16	22.70	31.20	8.82	23,37,000
2019	22.70	−66.9%	96.50	21.15	80.00	102.00	19.20	6,68,000
2018	68.55	−54.9%	235.00	68.05	151.95	237.00	68.00	55,10,000
2017	152.00	+700.0%	153.45	21.00	16.30	153.45	16.00	26,84,000
2016	19.00	–	21.57	15.00	15.70	21.57	14.70	14,24,000

₹ 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. 2016 is from its first session, 17 Oct 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	35.00	+7.4%	34.99	39.74	30.55	19,000
Sep 2026	32.60	+3.5%	31.51	33.40	31.00	44,000
Aug 2026	31.50	+4.5%	30.25	37.75	30.25	24,000
Jul 2026	30.15	−12.8%	34.89	35.00	29.50	51,000
Jun 2026	34.58	+4.8%	34.49	34.84	31.34	15,000
May 2026	33.00	−0.1%	31.36	35.64	31.36	2,23,000
Apr 2026	33.02	+3.0%	35.98	36.00	31.68	23,000
Mar 2026	32.05	−17.8%	34.50	35.85	31.80	2,27,000
Feb 2026	38.99	+10.9%	35.17	45.95	32.00	36,000
Jan 2026	35.17	−8.6%	38.50	43.80	31.00	77,000
Dec 2025	38.50	−3.8%	44.00	48.97	35.00	52,000
Nov 2025	40.04	−19.9%	49.75	50.00	40.00	19,000
Oct 2025	50.00	−6.7%	50.00	56.00	50.00	8,000
Sep 2025	53.59	+6.2%	50.45	54.90	50.00	11,000
Aug 2025	50.45	+10.0%	44.95	57.87	40.20	56,000
Jul 2025	45.85	−17.8%	54.75	54.75	45.84	45,000
Jun 2025	55.75	+1.4%	53.90	58.50	47.26	38,000
May 2025	55.00	+6.8%	52.53	59.00	52.53	1,10,000
Apr 2025	51.50	+49.6%	35.15	51.53	35.15	94,000
Mar 2025	34.43	−0.9%	35.60	36.95	31.01	10,77,000
Feb 2025	34.76	−30.3%	53.93	53.93	34.76	2,81,000
Jan 2025	49.85	−25.9%	70.00	70.00	48.60	4,80,000
Dec 2024	67.25	−3.9%	70.00	75.75	66.10	91,000
Nov 2024	70.00	−1.4%	71.95	72.50	61.00	88,000
Oct 2024	71.00	0.0%	71.00	73.19	60.10	3,22,000
Sep 2024	70.99	−6.6%	77.51	85.00	67.51	3,64,000
Aug 2024	75.99	−10.5%	82.92	84.00	71.70	1,44,000
Jul 2024	84.88	−2.4%	82.65	96.00	71.25	2,49,000
Jun 2024	86.99	+3.7%	86.00	89.95	80.10	1,81,000
May 2024	83.85	−25.8%	109.70	110.00	83.60	1,22,000
Apr 2024	113.00	+17.0%	101.25	124.50	96.90	2,64,000
Mar 2024	96.60	−23.7%	124.00	148.75	84.15	2,82,000
Feb 2024	126.59	+94.7%	65.00	130.70	63.01	8,14,000
Jan 2024	65.03	−1.8%	66.26	71.00	63.25	4,34,000
Dec 2023	66.25	−3.3%	68.50	71.49	63.02	1,79,000
Nov 2023	68.50	−6.1%	72.00	79.63	60.00	2,58,000
Oct 2023	72.96	+1.3%	72.50	75.98	61.21	2,80,000
Sep 2023	71.99	+10.8%	65.50	92.90	65.00	4,72,000
Aug 2023	65.00	+17.5%	54.33	72.78	54.00	3,48,000
Jul 2023	55.30	+10.6%	52.50	69.00	51.50	4,47,000
Jun 2023	50.01	−0.4%	51.97	60.75	45.00	1,64,000
May 2023	50.20	−14.9%	55.20	69.90	49.99	1,40,000
Apr 2023	59.00	+15.4%	55.51	63.70	48.43	74,000
Mar 2023	51.13	+5.4%	51.95	59.00	44.50	2,02,000
Feb 2023	48.50	−18.1%	57.15	66.00	48.50	1,17,000
Jan 2023	59.25	−19.1%	76.50	76.50	59.25	1,97,000
Dec 2022	73.20	+32.8%	57.50	86.65	54.10	5,40,000
Nov 2022	55.10	+1.3%	51.75	59.75	50.00	6,65,000
Oct 2022	54.40	+36.0%	40.10	57.40	40.10	1,28,000
Sep 2022	40.00	−33.2%	59.90	59.90	40.00	3,28,000
Aug 2022	59.90	+93.2%	30.05	59.90	28.75	1,85,000
Jul 2022	31.00	−4.8%	31.50	31.50	28.50	18,000
Jun 2022	32.55	−3.1%	34.95	37.65	30.10	89,000
May 2022	33.60	−20.0%	40.00	42.00	31.50	2,72,000
Apr 2022	42.00	−8.2%	45.00	46.45	41.80	1,63,000
Mar 2022	45.75	−9.9%	53.25	53.25	41.70	4,61,000
Feb 2022	50.75	+15.3%	45.00	52.00	36.50	1,65,000
Jan 2022	44.00	−2.2%	45.00	55.35	41.05	7,97,000
Dec 2021	45.00	−10.4%	52.00	52.50	42.75	4,82,000
Nov 2021	50.25	+28.8%	38.00	50.25	38.00	1,62,000
Oct 2021	39.00	+3.9%	35.70	39.10	30.25	2,66,000
Sep 2021	37.55	−27.4%	51.70	51.70	37.55	1,23,000
Aug 2021	51.70	−14.3%	57.35	57.35	49.25	14,000
Jul 2021	60.35	+19.4%	48.05	67.30	45.60	1,74,000
Jun 2021	50.55	−8.3%	57.85	71.40	50.55	57,000
May 2021	55.10	+150.5%	22.25	55.10	22.25	1,07,000
Apr 2021	22.00	+25.7%	17.50	23.00	17.50	29,000
Mar 2021	17.50	−32.4%	27.00	27.00	17.00	2,21,000
Feb 2021	25.90	+46.6%	17.00	25.90	15.10	4,34,000
Jan 2021	17.67	+19.4%	14.51	19.80	14.25	81,000
Dec 2020	14.80	+34.5%	11.20	16.48	10.16	2,48,000
Nov 2020	11.00	+15.7%	10.00	11.80	8.82	2,25,000
Oct 2020	9.51	−11.6%	11.80	11.80	9.16	84,000
Sep 2020	10.76	−5.3%	12.19	12.19	9.36	76,000
Aug 2020	11.36	+4.7%	11.93	12.48	10.43	6,58,000
Jul 2020	10.85	−32.2%	17.35	17.35	10.20	5,80,000
Jun 2020	16.00	−17.9%	17.75	21.00	15.50	97,000
May 2020	19.50	−25.0%	31.20	31.20	16.70	85,000
Apr 2020	26.00	+8.6%	21.80	26.00	19.85	5,000
Mar 2020	23.95	+8.4%	20.15	24.80	16.20	25,000
Feb 2020	22.10	+0.5%	22.10	22.10	22.10	18,000
Jan 2020	22.00	−3.1%	22.70	22.70	18.20	2,36,000
Dec 2019	22.70	−1.3%	21.05	25.45	19.20	1,53,000
Nov 2019	23.00	−6.1%	22.30	23.00	20.95	1,17,000
Oct 2019	24.50	0.0%	24.50	24.50	24.50	50,000
Sep 2019	24.50	0.0%	24.50	24.50	24.50	50,000
Aug 2019	24.50	0.0%	24.50	24.50	23.30	7,000
Jul 2019	24.50	−10.3%	28.65	30.05	24.50	21,000
Jun 2019	27.30	−46.0%	47.00	47.00	27.30	22,000
May 2019	50.60	−29.7%	74.00	74.00	46.00	15,000
Apr 2019	71.95	−2.8%	74.05	78.95	70.00	34,000
Mar 2019	74.00	+41.6%	44.00	75.00	44.00	61,000
Feb 2019	52.25	−33.9%	78.00	81.00	52.00	89,000
Jan 2019	79.00	+15.2%	80.00	102.00	74.00	49,000
Dec 2018	68.55	−33.4%	87.00	87.00	68.00	1,22,000
Nov 2018	103.00	−2.5%	105.00	105.00	103.00	6,000
Oct 2018	105.60	−15.9%	121.00	121.00	100.10	27,000
Sep 2018	125.50	−25.8%	163.00	163.15	115.00	89,000
Aug 2018	169.05	−6.1%	180.00	185.05	132.00	4,98,000
Jul 2018	180.05	+8.9%	160.00	180.05	141.30	2,29,000
Jun 2018	165.40	+35.2%	116.00	165.40	116.00	5,32,000
May 2018	122.30	−37.6%	201.60	206.00	117.60	1,91,000
Apr 2018	196.00	+10.1%	193.00	207.55	127.15	4,10,000
Mar 2018	178.00	−9.6%	177.30	224.00	144.35	20,68,000
Feb 2018	196.90	+3.8%	188.00	237.00	166.80	8,56,000
Jan 2018	189.75	+24.8%	151.95	200.00	151.95	4,82,000
Dec 2017	152.00	+43.4%	111.00	153.45	111.00	1,64,000
Nov 2017	106.00	+8.7%	98.55	106.00	92.65	2,28,000
Oct 2017	97.55	+97.7%	51.00	101.85	49.05	7,56,000
Sep 2017	49.35	−14.9%	58.50	60.25	48.90	2,84,000
Aug 2017	58.00	−5.3%	58.00	59.00	51.15	1,84,000
Jul 2017	61.25	+50.3%	41.50	61.25	40.50	1,16,000
Jun 2017	40.75	+10.1%	40.00	44.50	39.00	36,000
May 2017	37.00	−18.8%	42.00	42.00	37.00	20,000
Apr 2017	45.55	+44.8%	31.50	50.60	30.00	2,64,000
Mar 2017	31.45	+16.5%	27.95	37.75	26.15	3,60,000
Feb 2017	27.00	+28.0%	22.50	27.00	19.00	2,40,000
Jan 2017	21.10	+11.1%	16.30	21.10	16.00	32,000
Dec 2016	19.00	+11.8%	17.00	19.00	17.00	32,000
Nov 2016	17.00	+12.2%	15.99	21.57	15.62	2,16,000
Oct 2016	15.15	–	15.70	19.80	14.70	11,76,000

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	35.00	35.00	35.00	35.00	35.00	2,000
22 Oct 2026	35.70	35.70	34.00	34.00	34.57	3,000
16 Oct 2026	37.74	39.74	37.50	37.50	38.18	4,000
15 Oct 2026	36.99	36.99	36.99	36.99	36.99	1,000
14 Oct 2026	31.00	31.00	31.00	31.00	31.00	1,000
12 Oct 2026	36.60	37.74	33.05	33.26	35.67	5,000
9 Oct 2026	35.88	35.88	35.88	35.88	35.88	1,000
8 Oct 2026	30.55	30.55	30.55	30.55	30.55	1,000
1 Oct 2026	34.99	34.99	34.99	34.99	34.99	1,000
30 Sep 2026	32.55	32.60	32.55	32.60	32.58	2,000
29 Sep 2026	32.50	32.50	32.50	32.50	32.50	1,000
25 Sep 2026	32.00	33.40	31.00	32.00	31.99	22,000
23 Sep 2026	33.00	33.00	32.35	32.35	32.46	6,000
22 Sep 2026	32.00	32.00	32.00	32.00	32.00	1,000
7 Sep 2026	32.45	32.70	32.45	32.70	32.58	6,000
4 Sep 2026	31.61	31.82	31.61	31.82	31.78	5,000
1 Sep 2026	31.51	31.51	31.51	31.51	31.51	1,000
25 Aug 2026	31.50	31.50	31.50	31.50	31.50	1,000
24 Aug 2026	31.50	31.50	31.50	31.50	31.50	1,000
21 Aug 2026	31.51	31.51	31.50	31.50	31.51	3,000
19 Aug 2026	33.50	33.50	33.50	33.50	33.50	1,000
13 Aug 2026	37.55	37.75	37.53	37.75	37.59	4,000

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.

Ex-date	Event	Price factor	What happened
1 Jul 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
30 Jun 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
9 Apr 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.