Bloom Industries share price history

BSE: 513422Industrial ProductsSmall Cap

Bloom Industries Ltd · Face value ₹10 · Listed Aug 1993

₹32.00₹0.60 (1.91%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹31.40.

30 Oct: open ₹32.03, high ₹32.03, low ₹32.00

52-week range of traded prices to 30 Oct 2026

₹27.01Low, 19 Oct 2026₹40.70High, 17 Nov 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹21 Cr4,073rd largest listed
P/E: 17.36
P/B: 1.96
Dividend yield: Nonein the last 12 months
ROE: 11.9%
ROCE: 3.2%
Debt to equity: 0.48
Volume, BSE: 600

Bloom Industries share price by year, month and day

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

Bloom Industries' share price is on record from 1 Mar 2012, when it closed at ₹20.00, to 30 Oct 2026. Its highest close was ₹52.04 on 3 Oct 2024 and its lowest ₹2.60 on 8 Jun 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	32.00	−12.6%	38.48	27.30	36.78	39.60	27.01	1,38,829
2025	36.60	−8.1%	45.21	27.00	41.80	47.90	23.52	4,03,224
2024	39.84	+28.9%	52.04	22.07	29.36	57.24	22.06	19,71,726
2023	30.90	+21.7%	37.41	21.59	27.60	41.00	20.42	7,08,904
2022	25.40	+138.3%	34.95	10.65	11.19	36.65	10.65	3,48,317
2021	10.66	+0.7%	13.65	9.22	11.11	14.33	9.22	1,27,787
2020	10.59	+5.0%	10.59	10.59	10.59	10.59	10.59	100
2019	10.09	+27.2%	10.09	8.32	8.32	10.09	8.32	700
2018	7.93	+69.8%	7.93	4.90	4.90	7.93	4.90	40,900
2017	4.67	−11.7%	5.50	3.90	5.50	5.50	3.90	6,24,400
2016	5.29	+16.8%	5.29	4.20	4.60	5.29	4.20	4,300
2015	4.53	−49.7%	9.00	2.60	9.00	9.00	2.60	28,600
2014	9.00	+125.0%	9.00	4.00	4.20	9.00	4.00	14,000
2013	4.00	−27.3%	5.25	4.00	5.25	5.25	4.00	2,500
2012	5.50	–	20.00	5.15	21.00	21.00	5.15	37,600

₹ 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. 2021 is from its first session, 3 Feb 2021. 2020 is from its first session, 28 Aug 2020. 2018 is from its first session, 1 Feb 2018. 2017 is from its first session, 2 Mar 2017. 2016 is from its first session, 8 Feb 2016. 2014 is from its first session, 21 May 2014. 2012 is from its first session, 1 Mar 2012. The close is the year's last trade for 2020 (28 Aug 2020), 2019 (12 Dec 2019), 2017 (20 Nov 2017), 2016 (12 Dec 2016), 2015 (11 Aug 2015), 2014 (17 Dec 2014) and 2012 (23 Nov 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	32.00	+10.3%	30.00	32.03	27.01	6,243
Sep 2026	29.01	+4.2%	27.85	34.30	27.85	3,046
Aug 2026	27.84	−16.6%	33.00	33.00	27.59	38,430
Jul 2026	33.40	−7.2%	36.50	36.68	31.45	29,462
Jun 2026	36.00	+2.0%	34.06	37.79	30.60	10,273
May 2026	35.30	+3.2%	35.00	38.78	33.00	23,890
Apr 2026	34.20	+11.1%	30.16	38.60	30.10	8,252
Mar 2026	30.78	−9.5%	32.50	34.00	28.63	7,967
Feb 2026	34.00	+2.0%	33.17	37.50	30.61	3,190
Jan 2026	33.33	−8.9%	36.78	39.60	31.05	8,076
Dec 2025	36.60	−1.2%	38.01	39.99	32.02	6,419
Nov 2025	37.05	−4.0%	38.00	40.70	35.10	10,104
Oct 2025	38.61	−4.6%	41.50	43.80	35.00	37,520
Sep 2025	40.49	−0.4%	39.10	44.97	38.40	29,037
Aug 2025	40.65	−5.0%	43.85	47.90	38.00	39,354
Jul 2025	42.79	+6.8%	40.25	43.96	33.60	88,007
Jun 2025	40.05	+10.5%	34.01	45.00	32.15	53,910
May 2025	36.24	+1.5%	33.50	39.80	27.60	10,719
Apr 2025	35.71	+14.5%	30.00	39.80	28.10	19,940
Mar 2025	31.20	+10.4%	25.36	37.79	23.52	28,202
Feb 2025	28.26	−12.6%	32.32	37.00	23.95	40,416
Jan 2025	32.32	−18.9%	41.80	43.51	30.95	39,596
Dec 2024	39.84	+8.3%	36.82	42.32	35.91	33,300
Nov 2024	36.80	−3.0%	39.81	44.66	36.38	31,022
Oct 2024	37.92	−3.8%	42.25	57.24	35.33	3,00,147
Sep 2024	39.43	+33.6%	30.49	39.43	28.26	12,16,795
Aug 2024	29.52	+13.8%	25.43	34.52	22.76	2,46,678
Jul 2024	25.95	+4.3%	27.00	27.69	22.15	43,086
Jun 2024	24.88	+2.1%	25.57	27.59	22.20	18,776
May 2024	24.36	−6.2%	25.99	27.80	22.06	4,510
Apr 2024	25.97	+12.0%	23.66	29.25	22.20	13,956
Mar 2024	23.19	−25.3%	31.05	32.60	22.71	8,224
Feb 2024	31.05	−14.7%	35.68	35.68	31.05	4,406
Jan 2024	36.40	+17.8%	29.36	37.74	28.21	50,826
Dec 2023	30.90	+32.1%	23.40	41.00	21.70	2,43,365
Nov 2023	23.40	+1.7%	23.00	25.00	21.02	15,417
Oct 2023	23.01	+4.6%	22.90	24.99	20.42	34,636
Sep 2023	22.00	−5.0%	23.19	25.90	21.90	42,534
Aug 2023	23.15	−7.3%	24.97	26.25	22.30	17,335
Jul 2023	24.98	+6.6%	22.73	26.90	22.73	37,132
Jun 2023	23.44	+1.7%	25.20	26.65	22.25	23,236
May 2023	23.05	−5.8%	24.56	28.00	21.30	22,722
Apr 2023	24.48	−4.4%	27.94	28.00	23.55	16,997
Mar 2023	25.60	−13.8%	30.40	33.60	23.05	35,718
Feb 2023	29.70	+16.5%	23.60	34.50	23.30	1,22,499
Jan 2023	25.50	+0.4%	27.60	29.00	22.30	97,313
Dec 2022	25.40	+1.6%	27.00	29.40	20.50	46,628
Nov 2022	25.00	−1.2%	27.65	30.85	23.35	44,902
Oct 2022	25.30	−7.7%	28.75	35.00	23.40	25,336
Sep 2022	27.40	+16.1%	23.60	29.40	21.40	13,053
Aug 2022	23.60	−29.0%	31.60	31.60	21.05	40,818
Jul 2022	33.25	+85.9%	17.85	36.65	17.85	89,878
Jun 2022	17.89	+25.7%	14.23	19.04	14.23	68,112
May 2022	14.23	0.0%	14.23	14.23	14.23	6,600
Apr 2022	14.23	+10.1%	13.56	14.23	12.50	7,425
Mar 2022	12.92	+21.3%	11.18	12.92	11.18	1,100
Feb 2022	10.65	−9.4%	12.33	12.33	10.65	195
Jan 2022	11.75	+10.2%	11.19	14.12	11.19	4,270
Dec 2021	10.66	+10.1%	10.15	11.18	10.15	6,400
Nov 2021	9.68	−25.5%	13.00	14.33	9.22	14,960
Oct 2021	13.00	+8.1%	12.05	13.28	12.00	6,527
Sep 2021	12.03	+5.6%	11.95	12.75	10.83	44,200
Aug 2021	11.39	+7.9%	10.04	11.73	9.54	54,500
Jun 2021	10.56	−5.0%	11.66	11.66	10.56	300
Feb 2021	11.11	+4.9%	11.11	11.11	11.11	900
Aug 2020	10.59	+5.0%	10.59	10.59	10.59	100
Dec 2019	10.09	0.0%	10.09	10.09	10.09	200
Feb 2019	10.09	+5.0%	10.09	10.09	10.09	100
Jan 2019	9.61	+21.2%	8.32	9.61	8.32	400
Dec 2018	7.93	+10.3%	7.54	7.93	7.20	5,700
Nov 2018	7.19	+10.1%	6.85	7.19	6.85	21,000
Jun 2018	6.53	+5.0%	6.53	6.53	6.53	1,000
Mar 2018	6.22	+15.4%	5.65	6.22	5.65	6,100
Feb 2018	5.39	+15.4%	4.90	5.39	4.90	7,100
Nov 2017	4.67	+4.9%	4.67	4.67	4.67	300
Oct 2017	4.45	+5.0%	4.45	4.45	4.45	1,200
Jul 2017	4.24	0.0%	4.24	4.24	4.24	1,700
Jun 2017	4.24	+7.3%	4.05	4.68	4.05	3,96,500
May 2017	3.95	−1.3%	4.20	4.28	3.95	2,17,900
Apr 2017	4.00	−2.2%	3.90	4.09	3.90	900
Mar 2017	4.09	−22.7%	5.50	5.50	4.09	5,900
Dec 2016	5.29	+10.2%	5.04	5.29	5.04	400
Nov 2016	4.80	+14.3%	4.40	4.80	4.40	2,300
Apr 2016	4.20	0.0%	4.20	4.20	4.20	800
Mar 2016	4.20	−4.5%	4.20	4.20	4.20	100
Feb 2016	4.40	−2.9%	4.60	4.60	4.40	700
Aug 2015	4.53	−9.4%	4.75	4.75	4.53	400
Jul 2015	5.00	+19.0%	4.40	5.00	4.40	800
Jun 2015	4.20	+55.6%	2.60	4.20	2.60	3,500
May 2015	2.70	−25.6%	3.45	3.50	2.70	3,800
Apr 2015	3.63	−39.7%	5.72	5.72	3.63	1,100
Mar 2015	6.02	−18.1%	6.99	6.99	6.02	18,300
Feb 2015	7.35	−18.3%	8.55	8.55	7.35	500
Jan 2015	9.00	0.0%	9.00	9.00	9.00	200
Dec 2014	9.00	+15.2%	7.96	9.00	7.96	6,200
Nov 2014	7.81	+95.3%	4.20	7.81	4.20	6,900
Sep 2014	4.00	−8.0%	4.15	4.15	4.00	200
Aug 2014	4.35	−4.4%	4.35	4.35	4.35	100
Jul 2014	4.55	+4.6%	4.55	4.55	4.55	200
Jun 2014	4.35	+4.8%	4.35	4.35	4.35	200
May 2014	4.15	+3.8%	4.20	4.20	4.15	200
Dec 2013	4.00	−8.0%	4.20	4.20	4.00	200
Nov 2013	4.35	−9.4%	4.57	4.57	4.35	200
Oct 2013	4.80	0.0%	4.80	4.80	4.80	100
Apr 2013	4.80	+4.3%	4.80	4.80	4.80	100
Mar 2013	4.60	−10.7%	4.90	4.90	4.60	300
Feb 2013	5.15	+4.9%	5.15	5.15	5.15	100
Jan 2013	4.91	−10.7%	5.25	5.25	4.75	1,500
Nov 2012	5.50	−7.9%	6.00	6.00	5.42	1,400
Oct 2012	5.97	−0.7%	6.30	6.60	5.97	1,000
Sep 2012	6.01	−9.6%	6.32	6.32	6.01	300
Aug 2012	6.65	+10.8%	6.30	6.94	6.30	500
Jul 2012	6.00	−11.8%	6.50	6.94	5.15	20,700
Jun 2012	6.80	−2.9%	6.80	7.15	6.80	4,600
May 2012	7.00	−4.1%	7.00	7.35	6.37	1,600
Apr 2012	7.30	−26.1%	10.37	10.37	7.30	3,400
Mar 2012	9.88	–	21.00	21.00	9.88	4,100

₹ 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	32.03	32.03	32.00	32.00	32.02	600
29 Oct 2026	31.40	31.40	31.38	31.40	31.38	829
28 Oct 2026	30.00	30.00	29.98	29.99	–	4
26 Oct 2026	27.30	28.66	27.30	28.65	28.38	1,839
22 Oct 2026	27.26	27.59	27.26	27.30	27.32	952
21 Oct 2026	30.00	30.15	28.15	28.15	28.42	344
19 Oct 2026	29.29	29.50	27.01	29.50	28.02	253
16 Oct 2026	30.20	30.20	28.00	28.36	–	12
15 Oct 2026	29.26	29.29	29.26	29.29	29.26	1,031
14 Oct 2026	30.76	30.76	30.61	30.76	–	50
13 Oct 2026	30.94	30.94	30.78	30.78	–	12
12 Oct 2026	30.94	30.94	30.94	30.94	30.94	2
8 Oct 2026	30.00	30.00	30.00	30.00	30.00	100
7 Oct 2026	30.90	30.90	30.00	30.82	30.16	124
6 Oct 2026	30.99	30.99	30.89	30.89	–	6
5 Oct 2026	30.00	30.00	29.94	29.94	–	85
30 Sep 2026	30.84	30.84	29.01	29.01	30.12	181
29 Sep 2026	28.55	29.99	28.00	29.99	28.26	782
28 Sep 2026	30.00	30.00	29.00	29.00	29.34	301
23 Sep 2026	30.00	30.00	30.00	30.00	30.00	1
22 Sep 2026	30.51	30.52	30.50	30.52	–	48
15 Sep 2026	34.30	34.30	31.50	31.50	31.70	108

Prices in ₹ per share as traded, not adjusted.