Desi Farms India share price history

BSE: 507984Transport ServicesSmall Cap

Desi Farms India Limited · Face value ₹10

₹614.55₹17.50 (2.77%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹632.05.

26 Oct: open ₹632.05, high ₹632.05, low ₹600.45

52-week range of traded prices to 26 Oct 2026

₹401.00Low, 4 Nov 2025₹793.05High, 22 Dec 2025

Under BSE's graded surveillance, stage IV, 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: ₹61 Cr3,178th largest listed
P/E: Earlier quarters restated in the year
P/B: 1,444.54
Dividend yield: Nonein the last 12 months
ROCE: −1,295.2%
Debt to equity: 0.00
Volume, BSE: 633

Desi Farms India share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Desi Farms India's share price is on record from 4 Jan 2007, when it closed at ₹12.50, to 26 Oct 2026. Its highest close was ₹793.05 on 22 Dec 2025 and its lowest ₹8.13 on 28 Jan 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	614.55	−21.7%	777.30	596.70	777.30	777.30	570.00	41,137
2025	785.15	+4,214.0%	793.05	28.66	27.30	793.05	27.30	76,024
2017	18.20	+66.5%	19.25	10.33	11.47	19.25	10.33	5,173
2016	10.93	−33.0%	17.10	10.93	17.10	17.10	10.93	7,239
2015	16.31	−82.2%	145.60	14.10	93.20	148.50	13.40	85,135
2014	91.40	+703.2%	91.40	11.60	11.94	91.40	11.60	72,650
2013	11.38	−8.2%	12.60	10.84	12.00	12.60	10.84	1,820
2012	12.39	−12.6%	20.75	10.62	14.87	21.15	10.62	9,519
2011	14.17	−16.6%	17.80	11.86	17.80	17.80	11.86	4,605
2010	17.00	+20.3%	41.00	14.83	14.83	43.00	14.15	29,742
2009	14.13	+42.7%	26.10	8.13	9.42	26.14	7.73	8,498
2008	9.90	−41.9%	53.85	9.90	17.70	56.50	9.90	31,379
2007	17.05	–	22.50	12.25	12.50	23.62	12.25	59,912

₹ 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. 2025 is from its first session, 17 Apr 2025. 2014 is from its first session, 13 May 2014. The change in 2025 is on the close at the end of 2017, the last year before it with a trade. The close is the year's last trade for 2017 (31 Jul 2017), 2013 (17 Dec 2013) and 2008 (19 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	614.55	−3.3%	635.30	635.30	600.45	3,212
Sep 2026	635.30	+5.0%	574.80	635.30	574.80	1,771
Aug 2026	605.05	+0.5%	632.00	632.00	600.40	952
Jul 2026	602.00	−6.1%	609.00	640.90	571.90	3,206
Jun 2026	640.95	−1.4%	655.00	655.00	570.00	5,067
May 2026	650.00	−0.4%	649.50	660.00	584.80	1,439
Apr 2026	652.75	−6.3%	696.45	696.45	613.75	8,778
Mar 2026	696.45	−5.8%	732.35	732.35	696.45	444
Feb 2026	739.70	−1.9%	746.80	761.75	739.35	13,340
Jan 2026	754.30	−3.9%	777.30	777.30	754.30	2,928
Dec 2025	785.15	+34.5%	595.45	793.05	595.45	21,154
Nov 2025	583.80	+39.8%	409.15	583.80	401.00	16,802
Oct 2025	417.50	+34.2%	317.20	443.55	317.20	8,152
Sep 2025	311.00	+54.3%	205.60	311.00	205.60	7,946
Aug 2025	201.60	+24.2%	165.55	201.60	162.30	2,183
Jul 2025	162.35	+36.3%	121.45	162.35	121.45	6,210
Jun 2025	119.10	+26.3%	96.19	121.43	96.19	5,114
May 2025	94.31	+145.8%	40.28	94.31	40.28	7,389
Apr 2025	38.37	+110.8%	27.30	38.37	27.30	1,074
Jul 2017	18.20	+4.6%	18.20	18.20	18.20	201
May 2017	17.40	−9.6%	18.30	18.30	17.40	200
Apr 2017	19.25	+69.2%	11.94	19.25	11.94	3,063
Mar 2017	11.38	+4.7%	10.33	11.38	10.33	1,059
Jan 2017	10.87	−0.5%	11.47	11.47	10.36	650
Dec 2016	10.93	−25.1%	13.87	13.87	10.93	1,858
Nov 2016	14.60	−13.6%	16.10	16.10	14.60	801
Oct 2016	16.90	+5.0%	16.90	16.90	16.90	50
Sep 2016	16.10	−4.9%	16.10	16.10	16.10	524
Aug 2016	16.93	+27.3%	13.95	16.93	13.95	354
Jul 2016	13.30	−4.7%	13.30	13.30	13.30	95
Jun 2016	13.95	0.0%	13.95	13.95	13.95	148
May 2016	13.95	+0.1%	13.95	13.95	13.95	60
Apr 2016	13.93	−0.4%	13.30	13.96	12.61	1,724
Mar 2016	13.99	−0.8%	14.80	14.80	12.70	815
Feb 2016	14.10	−13.2%	15.45	15.45	14.10	600
Jan 2016	16.25	−0.4%	17.10	17.10	16.25	210
Dec 2015	16.31	+10.2%	14.10	16.31	13.40	2,391
Nov 2015	14.80	0.0%	14.10	14.80	13.45	227
Oct 2015	14.80	0.0%	14.10	14.80	14.10	300
Sep 2015	14.80	−16.4%	16.85	16.85	14.80	1,519
Aug 2015	17.70	+0.3%	17.30	21.10	17.05	2,622
Jul 2015	17.65	−28.7%	24.30	24.30	17.65	3,610
Jun 2015	24.75	−31.0%	35.15	35.15	24.75	141
May 2015	35.85	−29.8%	50.05	50.05	35.85	170
Apr 2015	51.05	−25.6%	67.25	67.25	51.05	663
Mar 2015	68.60	−51.9%	139.90	144.00	68.60	21,743
Feb 2015	142.70	+7.9%	134.90	148.50	129.50	36,817
Jan 2015	132.30	+44.7%	93.20	132.30	91.35	14,932
Dec 2014	91.40	+53.4%	60.75	91.40	60.75	28,090
Nov 2014	59.60	+41.6%	42.80	59.60	42.80	20,913
Oct 2014	42.10	+63.8%	26.90	42.10	24.45	6,891
Sep 2014	25.70	+67.1%	16.14	25.90	15.34	7,909
Aug 2014	15.38	+23.5%	12.20	15.38	11.60	3,067
Jul 2014	12.45	−9.5%	13.75	13.75	12.45	2,584
Jun 2014	13.75	−9.6%	14.45	14.55	13.75	1,186
May 2014	15.21	+33.7%	11.94	15.21	11.94	2,010
Dec 2013	11.38	+5.0%	11.38	11.38	11.38	50
Nov 2013	10.84	−4.9%	11.40	11.40	10.84	310
Jul 2013	11.40	−0.1%	11.40	11.40	11.40	200
May 2013	11.41	−4.9%	11.41	11.41	11.41	50
Apr 2013	12.00	0.0%	12.60	12.60	12.00	760
Mar 2013	12.00	0.0%	12.00	12.00	12.00	300
Jan 2013	12.00	−3.1%	12.00	12.00	12.00	150
Dec 2012	12.39	+5.0%	12.39	12.39	12.39	200
Nov 2012	11.80	0.0%	11.80	11.80	11.80	475
Oct 2012	11.80	+5.3%	10.71	11.80	10.71	210
Sep 2012	11.21	−4.2%	11.21	11.21	11.21	379
Aug 2012	11.70	−14.0%	12.93	12.93	10.62	2,838
Jul 2012	13.60	−29.2%	20.00	21.15	13.60	2,923
Jun 2012	19.20	−5.0%	19.25	19.25	19.20	130
Apr 2012	20.20	+4.7%	20.20	20.20	20.20	10
Mar 2012	19.30	+2.9%	19.00	19.30	17.85	170
Feb 2012	18.75	+8.9%	16.45	20.75	16.45	1,334
Jan 2012	17.21	+21.5%	14.87	19.90	14.87	850
Dec 2011	14.17	+5.0%	14.17	14.17	13.50	742
Oct 2011	13.50	0.0%	12.86	13.50	12.86	316
Sep 2011	13.50	+3.3%	13.72	14.40	13.50	400
Aug 2011	13.07	−8.0%	13.51	13.52	11.86	1,055
Jun 2011	14.20	+0.7%	14.20	14.20	14.20	100
Apr 2011	14.10	−6.3%	14.50	14.80	14.10	1,105
Mar 2011	15.05	−2.3%	15.05	15.05	15.05	12
Feb 2011	15.40	−9.7%	16.30	16.30	15.40	475
Jan 2011	17.05	+0.3%	17.80	17.80	17.05	400
Dec 2010	17.00	−18.7%	20.05	20.05	17.00	952
Nov 2010	20.90	−21.6%	25.35	25.35	20.90	866
Oct 2010	26.65	+15.4%	24.25	30.30	22.00	2,572
Sep 2010	23.10	+21.3%	18.30	26.95	17.50	5,931
Aug 2010	19.05	−14.6%	21.35	22.00	19.05	1,206
Jul 2010	22.30	−44.7%	42.30	43.00	22.30	2,262
Jun 2010	40.30	+87.0%	22.60	40.30	22.60	707
May 2010	21.55	−8.1%	23.75	23.75	21.55	1,603
Apr 2010	23.45	+0.2%	22.25	23.45	19.00	2,449
Mar 2010	23.40	−36.8%	37.05	37.05	22.35	1,018
Feb 2010	37.00	+79.8%	21.60	38.90	19.60	7,784
Jan 2010	20.58	+45.6%	14.83	20.58	14.15	2,392
Dec 2009	14.13	+2.8%	14.43	15.26	13.26	1,649
Nov 2009	13.75	+11.8%	11.81	14.33	11.31	1,206
Oct 2009	12.30	−11.8%	14.64	14.64	12.26	529
Sep 2009	13.95	−23.6%	16.50	16.50	13.40	490
Aug 2009	18.25	−22.6%	24.70	24.70	18.25	163
Jul 2009	23.57	+58.0%	15.66	26.14	15.66	854
Jun 2009	14.92	+46.6%	10.68	15.73	10.68	520
May 2009	10.18	+15.7%	8.40	10.18	8.40	278
Apr 2009	8.80	−8.8%	10.13	10.13	8.80	110
Mar 2009	9.65	−13.9%	10.65	10.65	9.65	312
Feb 2009	11.21	+31.4%	8.15	11.21	7.90	766
Jan 2009	8.53	−13.8%	9.42	9.45	7.73	1,621
Dec 2008	9.90	−29.5%	13.35	13.35	9.90	901
Nov 2008	14.05	−21.7%	17.10	17.10	14.05	331
Oct 2008	17.95	−57.8%	40.40	40.40	17.95	27
Sep 2008	42.50	−8.6%	48.70	56.50	42.50	3,208
Aug 2008	46.50	+49.5%	32.65	47.15	32.65	760
Jul 2008	31.10	+11.1%	29.40	37.30	29.00	3,341
Jun 2008	28.00	+39.7%	19.05	28.00	19.00	7,230
May 2008	20.05	−29.8%	27.20	27.20	19.15	3,782
Apr 2008	28.55	−1.6%	27.60	31.50	27.40	1,307
Mar 2008	29.00	+1.8%	28.00	29.40	28.00	8
Feb 2008	28.50	+0.5%	28.50	28.50	28.50	1
Jan 2008	28.35	+66.3%	17.70	29.30	16.90	10,483
Dec 2007	17.05	−1.2%	16.45	18.90	16.20	14,321
Nov 2007	17.25	+4.9%	15.70	18.15	14.85	3,205
Oct 2007	16.45	−5.7%	17.00	18.35	14.50	5,741
Sep 2007	17.44	+29.3%	13.55	23.62	13.55	16,225
Aug 2007	13.49	+10.1%	12.86	13.50	12.38	2,051
Jul 2007	12.25	−12.5%	13.51	14.18	12.25	800
Jun 2007	14.00	−10.3%	15.35	15.35	14.00	1,549
May 2007	15.60	−8.5%	17.05	17.10	14.65	6,037
Apr 2007	17.05	−4.7%	17.05	17.05	17.05	50
Mar 2007	17.90	−5.8%	18.75	18.75	17.90	300
Feb 2007	19.00	+14.7%	17.35	22.05	17.35	6,185
Jan 2007	16.57	–	12.50	16.57	12.40	3,448

₹ 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
26 Oct 2026	632.05	632.05	600.45	614.55	622.85	633
19 Oct 2026	630.00	632.05	630.00	632.05	631.37	300
12 Oct 2026	628.90	632.05	628.90	632.05	632.03	312
5 Oct 2026	635.30	635.30	603.55	632.05	614.23	1,967
28 Sep 2026	610.00	635.30	610.00	635.30	629.17	413
21 Sep 2026	635.30	635.30	635.30	635.30	635.30	200
15 Sep 2026	574.80	635.30	574.80	635.30	617.21	794
7 Sep 2026	574.80	605.05	574.80	605.05	580.28	364
31 Aug 2026	600.40	632.00	600.40	605.05	605.07	209
24 Aug 2026	600.40	632.00	600.40	632.00	628.54	243
10 Aug 2026	632.00	632.00	632.00	632.00	632.00	500
27 Jul 2026	572.00	602.00	571.90	602.00	574.71	2,656
20 Jul 2026	602.00	602.00	602.00	602.00	602.00	10
13 Jul 2026	609.00	640.90	608.95	633.15	617.23	540
29 Jun 2026	608.95	640.95	608.95	640.95	633.59	1,883
24 Jun 2026	602.00	640.95	602.00	640.95	617.24	431
23 Jun 2026	600.00	611.00	570.00	611.00	–	5
22 Jun 2026	597.00	600.00	597.00	600.00	–	81
19 Jun 2026	609.85	622.00	597.70	597.70	614.67	424
18 Jun 2026	609.90	610.00	609.85	609.85	609.93	229
17 Jun 2026	622.20	622.20	598.55	598.55	607.78	986
16 Jun 2026	634.80	634.80	610.75	610.75	611.83	223

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.Desi Farms India bonus and split history

Ex-date	Event	Price factor	What happened
17 Apr 2025	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.