Aditya Forge share price history
BSE: 522150Industrial ProductsSmall Cap
Aditya Forge Ltd · Face value ₹10 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Oct 1993
Last close ₹61.04down ₹3.21 (5.00%)
Share price at the BSE close on 28 Oct 2026. Previous close ₹64.25.
28 Oct: open ₹61.04, high ₹61.04, low ₹61.04
- Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- Price break5,306th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- Price break
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- Price break
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- –
- ROCEReturn on capital employed. Operating profit after depreciation (revenue less operating expenses and depreciation, without other income and one-off items) as a percentage of all the money the business runs on: the whole group's net worth, the other owners of its subsidiaries included, plus borrowings. Lease liabilities are not counted: the results filings do not state them. The profit is over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly); net worth and borrowings are on the latest balance sheet.
- −21.3%
- Volume, BSEVolume. Shares traded on the last trading day. Volume in the glossary
- 11,182
Aditya Forge share price by year, month and day
Closes to 28 Oct 2026; the last month as traded on BSE
Aditya Forge's share price is on record from 1 Oct 2026, when it closed at ₹34.60, to 28 Oct 2026. Its highest close was ₹74.92 on 22 Oct 2026 and its lowest ₹34.60 on 1 Oct 2026. Its trading goes back to 2 Jan 2007, but prices before 1 Oct 2026 are not shown: on 1 Oct 2026 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.
| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 61.04 | – | 74.92 | 34.60 | 32.96 | 74.92 | 32.96 | 7,60,283 |
₹ 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. 2026 is from its first session, 1 Oct 2026.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 61.04 | – | 32.96 | 74.92 | 32.96 | 7,60,283 |
₹ 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 |
|---|---|---|---|---|---|---|
| 28 Oct 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 11,182 |
| 27 Oct 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 4,541 |
| 26 Oct 2026 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 7,777 |
| 23 Oct 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 25,977 |
| 22 Oct 2026 | 74.92 | 74.92 | 71.36 | 74.92 | 74.84 | 1,27,721 |
| 21 Oct 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 7,585 |
| 19 Oct 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 17,276 |
| 16 Oct 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 11,564 |
| 15 Oct 2026 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 6,668 |
| 14 Oct 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 1,665 |
| 13 Oct 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 2,999 |
| 12 Oct 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 1,264 |
| 9 Oct 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 29,879 |
| 8 Oct 2026 | 42.04 | 42.04 | 38.04 | 42.04 | 41.67 | 4,11,586 |
| 7 Oct 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 5,395 |
| 6 Oct 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 12,779 |
| 5 Oct 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 42,251 |
| 1 Oct 2026 | 32.96 | 34.60 | 32.96 | 34.60 | 34.59 | 32,174 |
| 9 May 2016 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1,255 |
| 8 Mar 2016 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 500 |
| 26 Nov 2015 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 200 |
| 19 Nov 2015 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 75 |
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 Oct 2026 | Price move | – | Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown. |
Where an event has no factor that can be worked out, the chart leaves out the closes before it.