Amerise Biosciences share price history

BSE: 531681Industrial ProductsSmall Cap

AMERISE BIOSCIENCES LIMITED · Face value ₹1 · Listed May 1996

₹0.82₹0.01 (1.20%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹0.83.

30 Oct: open ₹0.83, high ₹0.84, low ₹0.79

52-week range of traded prices to 30 Oct 2026

₹0.50Low, 4 Mar 2026₹1.03High, 3 Aug 2026

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹5.42 Cr5,065th largest listed
P/E: Lossover the last 12 months
P/B: 1.03
Dividend yield: Nonein the last 12 months
ROE: −1.3%
ROCE: −2.1%
Debt to equity: 0.01
Volume, BSE: 4,19,779

Amerise Biosciences share price by year, month and day

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

Amerise Biosciences' share price is on record from 23 Feb 2007, when it closed at ₹3.09, to 30 Oct 2026. Its highest close was ₹30.00 on 3 Oct 2008 and its lowest ₹0.50 on 4 Mar 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.82	+34.4%	1.01	0.50	0.61	1.03	0.50	1,61,00,341
2025	0.61	−49.6%	1.27	0.55	1.27	1.33	0.51	2,83,37,402
2024	1.21	+72.9%	1.39	0.57	0.70	1.45	0.55	4,50,15,972
2023	0.70	−27.1%	0.95	0.54	0.98	0.99	0.54	4,15,66,147
2022	0.96	−48.9%	2.60	0.91	1.97	2.73	0.81	15,26,93,455
2021	1.88	+113.6%	1.89	0.92	0.92	1.92	0.92	1,24,85,916
2020	0.88	+2.3%	0.88	0.80	0.82	0.88	0.80	4,138
2019	0.86	0.0%	0.86	0.86	0.86	0.86	0.86	107
2018	0.86	−8.5%	0.90	0.86	0.90	0.90	0.86	1,690
2017	0.94	−4.1%	0.94	0.94	0.94	0.94	0.94	199
2016	0.98	−80.6%	5.06	0.98	5.06	5.06	0.98	14,066
2015	5.06	−26.7%	6.90	5.06	6.90	6.90	5.06	785
2014	6.90	+15.0%	6.90	5.70	6.00	6.90	5.70	9,327
2013	6.00	−2.9%	6.28	5.99	6.30	6.30	5.99	9,92,291
2012	6.18	−22.5%	16.90	6.18	8.00	17.70	6.18	75,30,302
2011	7.97	−40.2%	13.69	4.73	12.66	13.72	4.51	10,34,221
2010	13.32	−8.1%	18.90	10.84	14.60	19.80	10.84	30,64,960
2009	14.50	−20.8%	17.40	6.00	17.40	17.40	6.00	6,66,302
2008	18.30	+58.4%	30.00	10.88	12.00	30.00	10.88	27,07,390
2007	11.55	–	11.55	2.31	3.09	11.55	2.31	5,54,921

₹ 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, 24 Mar 2020. 2019 is from its first session, 1 Apr 2019. 2018 is from its first session, 24 Apr 2018. 2017 is from its first session, 20 Jan 2017. 2015 is from its first session, 4 May 2015. 2014 is from its first session, 30 Apr 2014. 2009 is from its first session, 10 Feb 2009. 2007 is from its first session, 23 Feb 2007. The close is the year's last trade for 2020 (27 Nov 2020), 2019 (6 Nov 2019), 2018 (19 Dec 2018), 2017 (7 Mar 2017), 2016 (6 Dec 2016), 2015 (16 Dec 2015), 2014 (19 Nov 2014), 2013 (4 Jul 2013) and 2011 (13 Dec 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.82	+1.2%	0.80	0.86	0.76	9,96,744
Sep 2026	0.81	+1.3%	0.80	0.86	0.77	7,80,681
Aug 2026	0.80	−20.8%	1.01	1.03	0.80	19,49,614
Jul 2026	1.01	+23.2%	0.82	1.02	0.77	21,47,772
Jun 2026	0.82	+15.5%	0.71	0.94	0.64	19,24,868
May 2026	0.71	+2.9%	0.70	0.80	0.68	12,23,834
Apr 2026	0.69	+16.9%	0.59	0.78	0.59	16,87,556
Mar 2026	0.59	−15.7%	0.69	0.72	0.50	10,34,787
Feb 2026	0.70	+14.8%	0.61	0.84	0.60	34,72,024
Jan 2026	0.61	0.0%	0.61	0.70	0.53	8,82,461
Dec 2025	0.61	−1.6%	0.62	0.70	0.51	22,79,169
Nov 2025	0.62	−1.6%	0.63	0.73	0.55	10,89,876
Oct 2025	0.63	−3.1%	0.65	0.71	0.55	27,11,567
Sep 2025	0.65	−5.8%	0.78	0.78	0.65	17,57,549
Aug 2025	0.69	−1.4%	0.70	0.79	0.69	6,27,315
Jul 2025	0.70	−16.7%	0.85	0.92	0.67	19,73,701
Jun 2025	0.84	0.0%	0.84	0.93	0.78	19,39,475
May 2025	0.84	0.0%	0.83	0.93	0.72	22,75,714
Apr 2025	0.84	−7.7%	0.91	0.97	0.82	21,99,636
Mar 2025	0.91	0.0%	0.95	1.06	0.86	21,69,885
Feb 2025	0.91	−9.9%	1.05	1.05	0.83	29,79,947
Jan 2025	1.01	−16.5%	1.27	1.33	0.95	63,33,568
Dec 2024	1.21	+17.5%	1.05	1.45	0.96	82,36,713
Nov 2024	1.03	+13.2%	0.95	1.20	0.88	74,11,154
Oct 2024	0.91	+9.6%	0.83	0.99	0.77	66,18,565
Sep 2024	0.83	+10.7%	0.75	0.88	0.75	34,92,317
Aug 2024	0.75	+7.1%	0.70	0.81	0.62	27,15,453
Jul 2024	0.70	+7.7%	0.65	0.83	0.65	27,20,440
Jun 2024	0.65	+3.2%	0.63	0.69	0.55	17,95,268
May 2024	0.63	+1.6%	0.62	0.67	0.56	14,92,403
Apr 2024	0.62	−6.1%	0.64	0.74	0.61	14,71,137
Mar 2024	0.66	−9.6%	0.71	0.78	0.66	14,24,900
Feb 2024	0.73	−11.0%	0.81	0.85	0.73	25,12,454
Jan 2024	0.82	+17.1%	0.70	0.93	0.65	51,25,168
Dec 2023	0.70	+20.7%	0.60	0.70	0.60	32,24,875
Nov 2023	0.58	−1.7%	0.59	0.59	0.55	16,82,873
Oct 2023	0.59	−4.8%	0.62	0.63	0.54	17,27,550
Sep 2023	0.62	−7.5%	0.63	0.68	0.54	28,34,932
Aug 2023	0.67	+4.7%	0.63	0.70	0.62	22,25,204
Jul 2023	0.64	−20.0%	0.82	0.82	0.64	36,68,750
Jun 2023	0.80	+17.6%	0.68	0.90	0.65	66,68,501
May 2023	0.68	−10.5%	0.76	0.78	0.62	38,75,224
Apr 2023	0.76	+8.6%	0.72	0.99	0.68	45,43,063
Mar 2023	0.70	−5.4%	0.73	0.78	0.55	37,15,905
Feb 2023	0.74	−10.8%	0.83	0.85	0.70	29,44,251
Jan 2023	0.83	−13.5%	0.98	0.98	0.81	44,55,019
Dec 2022	0.96	−2.0%	1.00	1.03	0.81	65,78,025
Nov 2022	0.98	−9.3%	1.10	1.10	0.96	35,12,204
Oct 2022	1.08	+9.1%	0.99	1.15	0.94	62,52,392
Sep 2022	0.99	−13.2%	1.09	1.15	0.96	1,08,19,369
Aug 2022	1.14	+16.3%	1.00	1.30	0.90	1,35,61,862
Jul 2022	0.98	−9.3%	1.13	1.18	0.92	1,10,46,467
Jun 2022	1.08	+5.9%	1.06	1.27	0.89	1,33,22,978
May 2022	1.02	−9.7%	1.10	1.10	0.88	95,63,756
Apr 2022	1.13	−16.9%	1.38	1.43	1.10	1,22,91,216
Mar 2022	1.36	−8.7%	1.54	1.55	1.30	1,49,28,752
Feb 2022	1.49	−21.6%	1.96	2.20	1.49	1,55,58,795
Jan 2022	1.90	+1.1%	1.97	2.73	1.90	3,52,57,639
Dec 2021	1.88	+22.9%	1.60	1.92	1.41	1,16,92,239
Nov 2021	1.53	+0.7%	1.52	1.74	1.44	3,10,767
Oct 2021	1.52	−15.6%	1.71	1.71	1.52	1,225
Sep 2021	1.80	+9.8%	1.70	1.89	1.70	41,108
Aug 2021	1.64	+4.5%	1.57	1.64	1.43	4,06,872
Jul 2021	1.57	0.0%	1.57	1.57	1.50	14,869
Jun 2021	1.57	−4.8%	1.73	1.73	1.57	15,442
May 2021	1.65	0.0%	1.65	1.65	1.65	953
Apr 2021	1.65	0.0%	1.65	1.65	1.65	200
Mar 2021	1.65	0.0%	1.65	1.65	1.65	51
Feb 2021	1.65	+9.3%	1.58	1.65	1.58	197
Jan 2021	1.51	+71.6%	0.92	1.51	0.92	1,993
Nov 2020	0.88	0.0%	0.88	0.88	0.88	500
Oct 2020	0.88	0.0%	0.88	0.88	0.88	4
Sep 2020	0.88	+4.8%	0.88	0.88	0.88	930
Aug 2020	0.84	0.0%	0.84	0.84	0.80	740
Jul 2020	0.84	−4.5%	0.88	0.88	0.84	521
Jun 2020	0.88	+10.0%	0.84	0.88	0.84	1,050
May 2020	0.80	0.0%	0.80	0.80	0.80	83
Apr 2020	0.80	−2.4%	0.80	0.80	0.80	239
Mar 2020	0.82	−4.7%	0.82	0.82	0.82	71
Nov 2019	0.86	0.0%	0.86	0.86	0.86	1
Oct 2019	0.86	0.0%	0.86	0.86	0.86	1
Jul 2019	0.86	0.0%	0.86	0.86	0.86	4
Apr 2019	0.86	0.0%	0.86	0.86	0.86	101
Dec 2018	0.86	−4.4%	0.86	0.86	0.86	100
Jun 2018	0.90	+4.7%	0.90	0.90	0.90	520
May 2018	0.86	−4.4%	0.90	0.90	0.86	1,040
Apr 2018	0.90	−4.3%	0.90	0.90	0.90	30
Mar 2017	0.94	0.0%	0.94	0.94	0.94	99
Jan 2017	0.94	−4.1%	0.94	0.94	0.94	100
Dec 2016	0.98	0.0%	0.98	0.98	0.98	400
Nov 2016	0.98	−21.0%	1.19	1.25	0.98	2,388
Oct 2016	1.24	−15.6%	1.41	1.41	1.24	3,150
Sep 2016	1.47	−8.1%	1.53	1.53	1.47	225
Aug 2016	1.60	−19.2%	1.90	1.90	1.60	511
Jul 2016	1.98	−29.5%	2.68	2.68	1.98	710
Jun 2016	2.81	−29.6%	3.99	3.99	2.81	1,299
May 2016	3.99	−21.1%	4.82	4.82	3.99	5,160
Apr 2016	5.06	0.0%	5.06	5.06	5.06	23
Feb 2016	5.06	0.0%	5.06	5.06	5.06	100
Jan 2016	5.06	0.0%	5.06	5.06	5.06	100
Dec 2015	5.06	−4.9%	5.06	5.06	5.06	2
Nov 2015	5.32	0.0%	5.32	5.32	5.32	100
Oct 2015	5.32	−5.0%	5.60	5.60	5.32	209
Aug 2015	5.60	0.0%	5.60	5.60	5.60	100
Jul 2015	5.60	−6.2%	5.68	5.68	5.60	2
Jun 2015	5.97	−9.5%	6.27	6.27	5.97	155
May 2015	6.60	−4.3%	6.90	6.90	6.60	217
Nov 2014	6.90	+15.4%	6.27	6.90	6.27	5,485
Sep 2014	5.98	−0.3%	5.70	5.98	5.70	3,005
Aug 2014	6.00	0.0%	6.00	6.00	6.00	200
Jul 2014	6.00	−1.5%	6.00	6.00	6.00	19
Jun 2014	6.09	+6.8%	5.90	6.09	5.80	597
May 2014	5.70	−5.0%	6.00	6.00	5.70	20
Apr 2014	6.00	0.0%	6.00	6.00	6.00	1
Jul 2013	6.00	0.0%	6.00	6.00	6.00	50
Jun 2013	6.00	+0.2%	6.00	6.00	6.00	810
Mar 2013	5.99	−3.1%	5.99	6.28	5.99	9,91,376
Jan 2013	6.18	0.0%	6.30	6.30	6.18	55
Dec 2012	6.18	−4.9%	6.18	6.18	6.18	249
Sep 2012	6.50	−10.8%	6.93	6.93	6.27	3,093
Jun 2012	7.29	−10.0%	7.70	7.70	6.29	13,01,013
May 2012	8.10	−47.3%	16.10	17.70	8.10	60,24,295
Apr 2012	15.36	+15.3%	13.32	15.36	13.32	192
Mar 2012	13.32	+32.0%	10.59	13.49	10.59	5,929
Feb 2012	10.09	+20.8%	8.35	10.12	7.94	1,95,207
Jan 2012	8.35	+4.8%	8.00	8.35	8.00	324
Dec 2011	7.97	−9.3%	8.79	8.79	7.87	125
Nov 2011	8.79	+26.5%	7.29	10.70	7.29	4,331
Oct 2011	6.95	+8.8%	6.08	6.95	4.51	28,907
Sep 2011	6.39	−51.1%	12.42	13.72	6.39	5,09,343
Aug 2011	13.07	+8.7%	11.42	13.10	11.42	152
Jul 2011	12.02	+20.2%	9.51	12.02	9.04	4,91,111
Jun 2011	10.00	−3.1%	10.00	10.00	10.00	5
Mar 2011	10.32	0.0%	10.32	10.32	10.32	1
Feb 2011	10.32	−5.0%	10.32	10.32	10.32	1
Jan 2011	10.86	−18.5%	12.66	12.66	10.86	245
Dec 2010	13.32	−5.9%	14.00	14.80	13.32	3,25,608
Nov 2010	14.15	+10.2%	12.84	14.15	12.84	261
Sep 2010	12.84	+0.1%	12.84	12.84	12.84	18
Aug 2010	12.83	−5.0%	12.83	12.83	12.83	1
Jul 2010	13.50	+3.8%	13.25	14.17	12.83	865
Jun 2010	13.00	+1.3%	13.25	13.50	12.85	140
May 2010	12.83	−6.7%	13.50	13.50	12.83	216
Apr 2010	13.75	+20.8%	11.94	13.80	11.94	369
Mar 2010	11.38	−15.7%	12.83	12.83	10.84	583
Feb 2010	13.50	−16.7%	17.00	19.80	13.50	27,33,675
Jan 2010	16.20	+11.7%	14.60	16.20	13.70	3,224
Dec 2009	14.50	+8.6%	13.75	14.50	13.75	30,491
Nov 2009	13.35	+6.0%	13.23	14.57	13.16	1,244
Oct 2009	12.60	+5.0%	12.45	13.07	12.00	10,519
Sep 2009	12.00	+42.9%	8.82	12.00	8.82	50,110
Aug 2009	8.40	0.0%	8.40	8.40	8.40	151
Jul 2009	8.40	+5.0%	8.40	8.40	8.40	1
Jun 2009	8.00	+10.3%	6.89	8.00	6.89	86,365
May 2009	7.25	+16.2%	6.00	8.02	6.00	13,194
Apr 2009	6.24	−6.3%	6.75	6.90	6.15	877
Mar 2009	6.66	−49.9%	12.64	12.65	6.66	4,18,268
Feb 2009	13.30	−27.3%	17.40	17.40	13.30	55,082
Dec 2008	18.30	−25.8%	23.45	27.40	18.30	6,558
Nov 2008	24.65	−1.4%	23.80	25.00	20.30	32,869
Oct 2008	25.00	−14.1%	29.00	30.00	22.40	98,235
Sep 2008	29.10	+60.3%	17.25	29.10	17.25	4,65,608
Aug 2008	18.15	−0.5%	17.35	19.00	16.50	308
Jul 2008	18.25	+3.7%	18.25	20.40	15.95	5,81,990
Jun 2008	17.60	−11.6%	18.95	19.25	17.20	2,22,246
May 2008	19.90	−6.6%	21.50	22.50	18.25	2,63,341
Apr 2008	21.30	+6.5%	21.00	23.50	20.00	1,44,006
Mar 2008	20.00	−0.3%	20.00	21.00	19.01	2,86,116
Feb 2008	20.07	+44.8%	14.55	20.07	13.71	6,02,805
Jan 2008	13.86	+20.0%	12.00	13.86	10.88	3,308
Dec 2007	11.55	0.0%	11.00	11.55	11.00	3,26,300
Nov 2007	11.55	+15.5%	10.50	11.55	10.50	2,01,025
Oct 2007	10.00	−4.8%	10.00	10.50	10.00	1,500
Sep 2007	10.50	+40.0%	7.13	10.50	7.13	8,450
Jul 2007	7.50	+40.2%	5.60	8.21	5.60	8,395
Jun 2007	5.35	+4.9%	5.10	5.35	5.10	1,000
May 2007	5.10	+40.5%	3.81	5.10	3.81	3,100
Apr 2007	3.63	+15.2%	3.30	3.63	3.30	700
Mar 2007	3.15	+25.0%	2.31	3.15	2.31	3,300
Feb 2007	2.52	–	3.09	3.09	2.52	1,151

₹ 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	0.83	0.84	0.79	0.82	0.81	4,19,779
29 Oct 2026	0.80	0.84	0.80	0.83	0.82	21,731
28 Oct 2026	0.79	0.82	0.79	0.82	0.82	27,690
27 Oct 2026	0.79	0.81	0.79	0.79	0.80	16,918
26 Oct 2026	0.81	0.83	0.79	0.79	0.81	89,014
23 Oct 2026	0.78	0.85	0.78	0.82	0.84	26,046
22 Oct 2026	0.76	0.81	0.76	0.81	0.80	60,442
21 Oct 2026	0.81	0.82	0.77	0.78	0.79	28,213
19 Oct 2026	0.81	0.83	0.81	0.81	0.81	6,384
16 Oct 2026	0.81	0.85	0.80	0.84	0.81	75,258
15 Oct 2026	0.82	0.86	0.80	0.84	0.82	28,432
14 Oct 2026	0.83	0.83	0.81	0.83	0.83	38,671
13 Oct 2026	0.78	0.81	0.76	0.80	0.79	43,229
12 Oct 2026	0.81	0.83	0.76	0.78	0.79	30,816
9 Oct 2026	0.80	0.80	0.80	0.80	0.80	27,163
8 Oct 2026	0.82	0.82	0.79	0.79	0.82	20,795
7 Oct 2026	0.78	0.82	0.78	0.82	0.80	8,301
6 Oct 2026	0.79	0.82	0.79	0.82	0.80	8,930
5 Oct 2026	0.78	0.79	0.78	0.79	0.78	12,405
1 Oct 2026	0.80	0.81	0.77	0.78	0.78	6,527
30 Sep 2026	0.85	0.85	0.81	0.81	0.85	13,807
29 Sep 2026	0.81	0.85	0.81	0.85	0.81	7,394

Prices in ₹ per share as traded, not adjusted.