Active Clothing Co share price history

BSE: 541144Textiles & ApparelsSmall Cap

Active Clothing Co Limited · Face value ₹10 · Listed Mar 2018

₹92.50₹0.03 (0.03%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹92.53.

30 Oct: open ₹93.00, high ₹95.00, low ₹92.50

52-week range of traded prices to 30 Oct 2026

₹85.00Low, 26 Oct 2026₹156.00High, 4 May 2026

Market cap: ₹143 Cr2,471st largest listed
P/E: 14.13
P/B: 1.55
Dividend yield: Nonein the last 12 months
ROE: 11.9%
ROCE: 9.3%
Debt to equity: 1.36
Volume, BSE: 4,125

Active Clothing Co share price by year, month and day

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

Active Clothing Co's share price is on record from 26 Mar 2018, when it closed at ₹65.65, to 30 Oct 2026. Its highest close was ₹156.30 on 20 Jan 2025 and its lowest ₹5.20 on 29 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	92.50	−11.6%	147.29	86.72	107.95	156.00	85.00	30,76,923
2025	104.65	−3.5%	156.30	91.72	107.40	161.20	82.55	59,94,419
2024	108.50	−8.2%	146.92	87.10	120.50	150.43	82.05	75,63,061
2023	118.16	+222.4%	118.16	36.75	35.55	118.16	35.00	29,89,303
2022	36.65	+59.3%	41.40	20.45	24.75	43.45	20.05	9,32,421
2021	23.00	+117.0%	27.00	10.05	11.00	27.00	10.05	3,46,000
2020	10.60	−26.9%	12.00	5.20	13.80	13.80	5.00	5,50,000
2019	14.50	−51.7%	31.00	14.00	27.75	32.80	14.00	10,06,000
2018	30.00	–	65.65	27.70	64.95	66.40	27.70	29,52,000

₹ 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. 2020 is from its first session, 13 Feb 2020. 2019 is from its first session, 16 Jan 2019. 2018 is from its first session, 26 Mar 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	92.50	−7.0%	100.50	101.50	85.00	77,442
Sep 2026	99.45	−11.8%	116.45	116.45	97.00	1,07,611
Aug 2026	112.80	−3.9%	117.90	128.00	100.30	1,55,202
Jul 2026	117.40	+2.0%	117.15	135.05	114.15	1,20,866
Jun 2026	115.15	−14.6%	137.75	146.85	113.30	1,86,350
May 2026	134.80	−4.0%	140.25	156.00	112.55	3,97,577
Apr 2026	140.45	+55.3%	95.00	155.00	92.80	12,76,340
Mar 2026	90.42	−7.5%	96.70	114.00	86.00	2,40,210
Feb 2026	97.70	−4.9%	102.70	114.60	97.05	2,31,466
Jan 2026	102.70	−1.9%	107.95	115.00	95.00	2,83,859
Dec 2025	104.65	−11.2%	120.00	122.50	96.60	2,39,931
Nov 2025	117.85	+10.9%	105.05	139.75	100.90	3,86,471
Oct 2025	106.25	−13.6%	118.10	121.80	104.00	2,90,766
Sep 2025	123.00	−8.7%	140.20	144.95	119.90	1,70,593
Aug 2025	134.70	−9.9%	149.50	155.00	128.15	1,63,891
Jul 2025	149.45	+15.5%	133.00	161.00	130.00	6,42,238
Jun 2025	129.40	+24.8%	103.05	150.75	98.45	8,61,203
May 2025	103.67	+6.5%	97.85	106.00	82.55	3,73,632
Apr 2025	97.35	−9.8%	111.30	112.80	93.80	3,22,353
Mar 2025	107.90	−12.0%	116.45	132.00	101.10	3,93,744
Feb 2025	122.55	−5.3%	133.95	146.75	122.55	4,90,797
Jan 2025	129.45	+19.3%	107.40	161.20	101.10	16,58,800
Dec 2024	108.50	+3.0%	108.95	129.40	99.95	8,25,847
Nov 2024	105.30	−10.5%	122.90	131.00	98.00	4,66,554
Oct 2024	117.65	+19.9%	98.47	150.43	87.78	35,78,013
Sep 2024	98.10	−13.3%	112.75	123.00	90.00	2,56,582
Aug 2024	113.17	+19.6%	94.62	124.00	86.00	7,90,145
Jul 2024	94.62	−3.7%	98.05	105.00	89.50	92,559
Jun 2024	98.30	−9.7%	107.00	116.15	95.50	1,80,655
May 2024	108.90	−7.4%	115.00	123.35	83.00	3,35,837
Apr 2024	117.60	+2.5%	105.05	144.05	82.05	7,59,536
Mar 2024	114.75	+14.8%	99.75	114.75	90.40	55,212
Feb 2024	100.00	−4.4%	102.55	118.80	96.20	75,236
Jan 2024	104.60	−11.5%	120.50	125.35	98.55	1,46,885
Dec 2023	118.16	+46.6%	78.06	118.16	78.05	6,13,672
Nov 2023	80.61	+16.0%	68.50	86.85	66.80	14,44,415
Oct 2023	69.48	−1.3%	71.55	72.90	63.00	3,72,960
Sep 2023	70.40	+41.1%	47.50	72.00	47.42	1,26,427
Aug 2023	49.90	+1.8%	49.00	52.55	44.85	33,194
Jul 2023	49.00	+11.4%	44.62	52.50	42.30	20,495
Jun 2023	44.00	+10.9%	39.66	45.30	39.66	51,802
May 2023	39.66	−0.9%	39.00	43.60	38.00	23,187
Apr 2023	40.00	−5.5%	44.27	44.27	38.13	10,041
Mar 2023	42.35	+2.5%	41.70	43.00	35.65	22,816
Feb 2023	41.30	−20.4%	52.00	53.55	38.30	78,045
Jan 2023	51.90	+41.6%	35.55	61.95	35.00	1,92,249
Dec 2022	36.65	+9.7%	33.30	39.50	32.00	52,944
Nov 2022	33.40	−4.6%	36.00	39.50	32.50	62,267
Oct 2022	35.00	+2.2%	35.85	37.55	32.65	8,007
Sep 2022	34.25	−1.0%	35.30	39.35	31.00	30,487
Aug 2022	34.60	−9.4%	36.55	41.35	30.25	30,125
Jul 2022	38.20	+70.5%	20.30	43.45	20.30	2,14,591
Jun 2022	22.40	−33.2%	30.20	30.35	20.45	38,000
May 2022	33.55	−10.4%	37.00	37.00	33.55	6,000
Apr 2022	37.45	+46.9%	27.95	40.00	22.85	38,000
Mar 2022	25.50	−8.6%	24.20	30.05	20.05	3,22,000
Feb 2022	27.90	+1.1%	27.20	28.50	23.20	64,000
Jan 2022	27.60	+20.0%	24.75	28.30	20.70	66,000
Dec 2021	23.00	0.0%	23.30	23.75	22.70	28,000
Nov 2021	23.00	+2.0%	23.65	27.00	23.00	44,000
Oct 2021	22.55	+1.3%	22.30	25.70	21.00	1,28,000
Sep 2021	22.25	−10.1%	23.55	23.55	22.25	12,000
Aug 2021	24.75	0.0%	24.75	24.75	24.75	2,000
Jul 2021	24.75	+45.6%	18.70	24.75	18.70	18,000
Jun 2021	17.00	+6.3%	17.00	17.00	17.00	2,000
May 2021	16.00	0.0%	16.00	16.00	16.00	2,000
Mar 2021	16.00	+58.4%	10.05	16.00	10.05	8,000
Feb 2021	10.10	−5.6%	10.05	10.85	10.05	88,000
Jan 2021	10.70	+0.9%	11.00	11.75	10.70	14,000
Dec 2020	10.60	+32.5%	8.15	10.60	7.80	34,000
Nov 2020	8.00	−5.9%	8.30	8.30	7.50	36,000
Oct 2020	8.50	−15.0%	9.25	9.25	8.50	6,000
Sep 2020	10.00	+5.8%	9.15	10.00	8.10	16,000
Aug 2020	9.45	−10.0%	10.05	10.05	7.74	46,000
Jul 2020	10.50	−4.5%	10.60	11.00	10.05	16,000
Jun 2020	11.00	+81.5%	6.30	11.00	5.90	76,000
May 2020	6.06	+6.3%	6.00	6.80	5.20	1,98,000
Apr 2020	5.70	−46.7%	8.65	8.65	5.00	72,000
Mar 2020	10.70	−2.7%	11.00	11.00	8.10	26,000
Feb 2020	11.00	−24.1%	13.80	13.80	11.00	24,000
Dec 2019	14.50	−3.3%	14.00	14.50	14.00	8,000
Nov 2019	15.00	+7.1%	14.00	15.00	14.00	10,000
Oct 2019	14.00	−23.5%	14.70	14.70	14.00	4,000
Sep 2019	18.30	+14.7%	15.80	18.30	14.00	2,84,000
Aug 2019	15.95	−20.3%	16.40	16.40	15.00	3,58,000
Jul 2019	20.00	−16.3%	20.05	24.60	17.30	50,000
Jun 2019	23.90	+6.2%	19.80	25.00	17.30	50,000
May 2019	22.50	−18.8%	26.40	27.50	19.30	86,000
Apr 2019	27.70	−10.6%	27.30	29.00	26.40	18,000
Mar 2019	31.00	+19.2%	25.85	32.80	25.85	94,000
Feb 2019	26.00	−2.8%	26.25	28.40	26.00	30,000
Jan 2019	26.75	−10.8%	27.75	27.75	26.75	14,000
Dec 2018	30.00	+0.3%	28.00	31.00	27.70	18,000
Nov 2018	29.90	+2.7%	30.90	30.90	28.60	6,000
Oct 2018	29.10	−9.9%	34.00	34.90	27.70	58,000
Sep 2018	32.30	−16.1%	35.80	41.00	32.30	1,12,000
Aug 2018	38.50	+8.3%	33.30	38.50	32.10	50,000
Jul 2018	35.55	+1.6%	35.00	40.00	32.30	1,26,000
Jun 2018	35.00	−14.6%	40.55	41.95	32.10	2,08,000
May 2018	41.00	−4.0%	44.95	49.00	35.10	2,28,000
Apr 2018	42.70	−32.9%	63.00	64.95	38.70	11,00,000
Mar 2018	63.65	–	64.95	66.40	61.75	10,46,000

₹ 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	93.00	95.00	92.50	92.50	93.57	4,125
29 Oct 2026	89.14	93.74	89.14	92.53	92.40	3,483
28 Oct 2026	89.01	90.49	88.50	88.78	89.32	3,557
27 Oct 2026	90.00	92.65	87.01	87.80	89.89	5,262
26 Oct 2026	90.50	90.50	85.00	88.48	87.77	4,989
23 Oct 2026	92.70	92.70	88.00	88.05	89.78	4,840
22 Oct 2026	92.01	93.80	90.40	90.99	91.07	5,136
21 Oct 2026	94.00	96.90	90.00	91.56	92.58	7,392
19 Oct 2026	93.15	96.90	93.15	94.00	94.30	3,617
16 Oct 2026	96.50	96.75	95.05	95.05	95.73	645
15 Oct 2026	98.00	98.00	95.00	96.00	96.75	135
14 Oct 2026	97.24	97.24	93.05	97.11	95.20	1,072
13 Oct 2026	96.00	97.89	92.11	93.93	94.21	15,119
12 Oct 2026	100.00	100.00	95.10	95.98	97.66	2,133
9 Oct 2026	96.00	99.00	96.00	97.67	96.97	1,322
8 Oct 2026	98.00	99.99	96.00	96.63	97.05	2,329
7 Oct 2026	100.99	100.99	96.50	97.47	98.40	1,962
6 Oct 2026	96.18	100.90	96.18	99.37	99.28	2,739
5 Oct 2026	101.50	101.50	93.65	96.18	96.54	4,475
1 Oct 2026	100.50	100.90	96.05	98.00	98.15	3,110
30 Sep 2026	98.65	101.85	98.65	99.45	99.51	2,518
29 Sep 2026	99.15	102.55	98.10	98.65	98.87	2,869

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
13 Feb 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Aug 2019	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.