DS Kulkarni Developers share price history

NSE: DSKULKARNIBSE: 523890RealtySmall Cap

DS Kulkarni Developers Limited · Face value ₹10 · Listed Sep 1993 on BSE, Feb 1995 on NSE

₹35.72₹0.70 (2.00%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹35.02.

28 Oct: open ₹35.72, high ₹35.72, low ₹35.72

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹36 Cr3,709th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −0.1%
Debt to equity: Net worth zero or below
Volume, NSE: 345

DS Kulkarni Developers share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

DS Kulkarni Developers' share price is on record from 2 Jan 2007, when it closed at ₹392.25, to 28 Oct 2026. Its highest close was ₹392.40 on 5 Jan 2007 and its lowest ₹9.03 on 3 Aug 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	35.72	+163.6%	35.72	9.03	8.60	35.72	8.60	11,292
2018	13.55	−40.6%	23.80	13.55	22.90	24.20	13.55	25,80,268
2017	22.80	−62.1%	67.50	17.00	61.50	69.80	16.15	1,31,88,065
2016	60.20	−44.2%	110.70	58.75	110.00	120.00	57.35	39,74,128
2015	107.95	+14.4%	124.20	70.30	94.70	134.90	69.20	72,89,472
2014	94.40	+75.1%	103.65	49.85	53.80	105.55	48.05	1,06,75,911
2013	53.90	−34.0%	83.45	45.05	82.30	85.00	44.05	58,03,264
2012	81.70	+60.4%	86.15	51.20	50.45	88.80	48.60	1,07,80,564
2011	50.95	−18.0%	65.45	48.15	61.00	66.05	46.25	64,59,989
2010	62.15	−13.5%	86.85	53.80	72.60	91.30	52.20	3,87,85,089
2009	71.85	+215.1%	85.70	15.75	23.15	87.50	15.50	5,75,90,774
2008	22.80	−93.9%	373.45	17.60	362.20	384.00	16.80	1,12,39,513
2007	372.55	–	392.40	207.50	394.90	409.50	202.95	1,10,23,172

₹ 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, 3 Aug 2026. The change in 2026 is on the close at the end of 2018, the last year before it with a trade. The 2018 close is its last trade, on 20 Mar 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	35.72	+39.7%	26.07	35.72	26.07	3,807
Sep 2026	25.56	+39.6%	18.67	25.56	18.67	3,091
Aug 2026	18.31	+35.1%	8.60	18.31	8.60	4,394
Mar 2018	13.55	−24.7%	18.75	19.65	13.55	8,50,610
Feb 2018	18.00	−10.9%	20.65	20.65	14.50	7,82,075
Jan 2018	20.20	−11.4%	22.90	24.20	19.35	9,47,583
Dec 2017	22.80	−16.0%	27.75	28.50	19.85	15,61,098
Nov 2017	27.15	+8.4%	24.90	27.15	16.15	20,49,449
Oct 2017	25.05	−2.5%	26.50	28.50	23.75	6,22,074
Sep 2017	25.70	+3.0%	25.00	35.40	24.20	10,73,318
Aug 2017	24.95	−34.2%	39.75	39.75	24.20	8,78,671
Jul 2017	37.90	+23.3%	32.20	37.90	25.10	13,28,105
Jun 2017	30.75	−36.0%	46.20	46.20	26.85	10,36,827
May 2017	48.05	−22.0%	61.50	67.10	47.55	12,33,172
Apr 2017	61.60	+9.8%	55.80	69.80	55.80	24,27,654
Mar 2017	56.10	−8.6%	61.00	64.55	54.00	6,87,282
Feb 2017	61.40	−3.2%	63.80	68.00	60.30	1,58,326
Jan 2017	63.40	+5.3%	61.50	67.10	60.70	1,32,089
Dec 2016	60.20	−5.4%	65.90	66.00	57.35	70,931
Nov 2016	63.65	−16.6%	75.80	77.70	58.00	2,13,909
Oct 2016	76.35	+6.4%	72.00	85.80	69.50	4,67,618
Sep 2016	71.75	+1.1%	71.75	76.25	68.00	3,05,310
Aug 2016	70.95	−7.6%	76.35	78.20	66.50	2,95,730
Jul 2016	76.75	+5.7%	72.00	84.85	72.00	4,21,596
Jun 2016	72.60	+6.0%	68.75	74.00	66.50	2,39,019
May 2016	68.50	−9.1%	74.80	78.65	66.85	2,46,240
Apr 2016	75.35	+3.9%	74.45	83.60	71.70	3,10,185
Mar 2016	72.55	−2.6%	74.80	78.00	70.00	3,72,078
Feb 2016	74.50	−12.7%	86.90	88.50	64.30	3,31,020
Jan 2016	85.35	−20.9%	110.00	120.00	80.60	7,00,492
Dec 2015	107.95	−2.4%	111.00	113.50	96.00	5,43,436
Nov 2015	110.65	+7.6%	106.65	111.90	79.00	7,34,154
Oct 2015	102.85	−10.4%	113.15	126.00	100.50	5,18,432
Sep 2015	114.85	−7.5%	120.75	134.90	89.20	15,88,375
Aug 2015	124.20	+72.1%	72.00	124.65	71.00	15,69,045
Jul 2015	72.15	0.0%	71.70	85.65	70.15	6,33,095
Jun 2015	72.15	−15.4%	82.80	86.00	70.15	1,29,163
May 2015	85.30	+7.7%	78.35	89.50	75.60	1,87,275
Apr 2015	79.20	+4.8%	77.60	81.60	69.20	1,72,376
Mar 2015	75.55	−0.9%	76.00	81.25	69.25	3,01,715
Feb 2015	76.25	−11.8%	85.80	98.80	72.25	5,44,257
Jan 2015	86.50	−8.4%	94.70	98.00	79.50	3,68,149
Dec 2014	94.40	−2.8%	97.00	102.20	84.00	4,27,353
Nov 2014	97.15	−1.5%	98.00	105.55	91.50	8,06,112
Oct 2014	98.65	+13.9%	86.10	102.85	85.25	12,68,824
Sep 2014	86.60	+25.3%	69.15	94.00	67.45	17,39,820
Aug 2014	69.10	+1.1%	68.75	70.90	62.05	4,75,808
Jul 2014	68.35	−8.3%	74.85	75.55	65.00	6,19,144
Jun 2014	74.55	+1.0%	76.00	87.45	70.45	16,31,497
May 2014	73.80	+23.2%	59.10	83.50	57.45	13,84,109
Apr 2014	59.90	+11.5%	53.70	62.60	52.75	3,53,175
Mar 2014	53.70	−0.6%	53.50	55.20	48.05	3,32,234
Feb 2014	54.00	+0.2%	54.80	56.50	51.55	3,88,163
Jan 2014	53.90	0.0%	53.80	61.50	51.85	12,49,672
Dec 2013	53.90	+6.1%	50.55	61.80	44.05	16,37,902
Nov 2013	50.80	−2.0%	51.30	56.90	49.40	1,32,999
Oct 2013	51.85	−4.2%	53.50	57.00	51.40	1,65,921
Sep 2013	54.10	−5.8%	56.90	58.00	52.30	1,24,115
Aug 2013	57.45	+6.4%	53.05	64.25	49.00	3,34,304
Jul 2013	54.00	−7.4%	57.70	60.00	52.10	1,93,893
Jun 2013	58.30	−10.0%	64.60	65.00	51.05	1,91,710
May 2013	64.80	+0.1%	64.05	68.00	58.35	3,16,152
Apr 2013	64.75	−5.3%	68.10	72.95	61.55	91,625
Mar 2013	68.40	+7.4%	62.40	74.20	59.00	4,41,904
Feb 2013	63.70	−12.7%	72.95	80.80	61.00	7,93,304
Jan 2013	73.00	−10.6%	82.30	85.00	71.25	13,79,435
Dec 2012	81.70	+5.0%	78.00	88.80	73.70	29,88,277
Nov 2012	77.80	+17.2%	66.00	78.30	64.20	12,02,622
Oct 2012	66.40	−1.8%	67.15	79.75	64.80	21,08,825
Sep 2012	67.65	+0.9%	66.00	72.00	66.00	6,09,584
Aug 2012	67.05	+21.5%	55.60	68.30	52.05	5,04,947
Jul 2012	55.20	−5.2%	57.50	59.25	53.05	1,94,263
Jun 2012	58.25	+0.8%	57.35	60.00	55.55	2,28,980
May 2012	57.80	−1.5%	58.10	61.50	52.35	4,30,849
Apr 2012	58.70	+2.4%	57.90	61.10	53.05	3,28,870
Mar 2012	57.30	−4.0%	60.20	62.45	56.00	4,09,819
Feb 2012	59.70	+5.6%	56.65	74.50	54.65	13,12,381
Jan 2012	56.55	+11.0%	50.45	57.00	48.60	4,61,147
Dec 2011	50.95	−4.8%	54.00	55.50	48.35	3,83,575
Nov 2011	53.50	−3.9%	55.65	59.90	50.30	3,10,425
Oct 2011	55.70	+2.7%	54.10	57.70	52.00	1,46,904
Sep 2011	54.25	−3.8%	56.80	63.00	53.80	4,60,911
Aug 2011	56.40	−7.8%	62.50	62.50	50.00	4,06,512
Jul 2011	61.15	+3.7%	57.85	66.05	57.85	6,53,968
Jun 2011	58.95	+9.9%	52.50	63.00	52.50	6,71,868
May 2011	53.65	+1.8%	52.55	54.35	50.15	3,88,388
Apr 2011	52.70	−0.8%	52.65	60.10	51.80	6,29,513
Mar 2011	53.10	−0.7%	53.00	60.80	50.45	8,54,362
Feb 2011	53.45	−2.2%	56.00	56.00	46.25	8,44,817
Jan 2011	54.65	−12.1%	61.00	64.05	52.50	7,08,746
Dec 2010	62.15	−0.8%	63.00	66.50	52.20	10,76,444
Nov 2010	62.65	−11.4%	71.80	76.35	53.50	13,14,348
Oct 2010	70.70	−1.8%	72.90	87.00	69.30	48,34,173
Sep 2010	72.00	−1.2%	73.95	79.00	71.50	21,90,952
Aug 2010	72.90	+2.7%	70.90	91.30	70.50	86,18,380
Jul 2010	71.00	+6.2%	66.85	78.40	64.30	34,50,274
Jun 2010	66.85	−2.1%	67.50	70.95	58.25	10,55,264
May 2010	68.25	−9.1%	75.10	76.45	64.40	14,90,498
Apr 2010	75.10	+23.0%	62.75	81.90	60.00	1,01,96,745
Mar 2010	61.05	−4.1%	63.00	69.25	58.90	9,44,392
Feb 2010	63.65	−5.1%	67.10	70.50	57.50	12,76,964
Jan 2010	67.10	−6.6%	72.60	82.50	64.00	23,36,655
Dec 2009	71.85	+4.4%	69.55	76.10	64.95	21,01,997
Nov 2009	68.85	−5.9%	71.00	79.80	62.45	14,18,974
Oct 2009	73.15	+5.8%	70.25	87.50	64.60	76,25,885
Sep 2009	69.15	+34.3%	51.50	69.15	49.70	58,94,154
Aug 2009	51.50	+14.2%	46.00	52.10	39.00	36,56,106
Jul 2009	45.10	−0.3%	44.25	48.80	33.20	49,67,191
Jun 2009	45.25	−25.6%	63.00	67.90	41.30	79,04,612
May 2009	60.80	+105.4%	31.10	63.80	28.80	1,27,76,575
Apr 2009	29.60	+46.9%	20.45	33.30	19.90	42,93,762
Mar 2009	20.15	+19.2%	16.85	20.70	15.50	14,06,613
Feb 2009	16.90	0.0%	16.30	20.45	15.50	27,91,889
Jan 2009	16.90	−25.9%	23.15	26.80	16.00	27,53,016
Dec 2008	22.80	+23.2%	18.75	29.70	16.80	56,44,054
Nov 2008	18.50	−46.4%	35.20	37.95	17.30	9,95,577
Oct 2008	34.50	−40.3%	59.50	59.50	30.25	2,16,023
Sep 2008	57.75	−33.2%	86.55	90.45	55.00	2,43,181
Aug 2008	86.45	−8.2%	93.00	101.00	85.00	7,33,412
Jul 2008	94.15	−5.2%	97.50	106.50	87.00	4,96,825
Jun 2008	99.35	−29.0%	139.00	142.90	97.35	3,46,069
May 2008	139.95	−22.5%	182.80	186.90	131.95	3,33,213
Apr 2008	180.55	+11.8%	167.45	194.80	152.00	4,90,433
Mar 2008	161.50	−21.2%	201.00	204.95	130.00	11,64,553
Feb 2008	205.05	−10.8%	205.55	240.00	201.00	1,77,506
Jan 2008	229.95	−38.3%	362.20	384.00	175.00	3,98,667
Dec 2007	372.55	+21.8%	310.00	409.50	310.00	14,04,089
Nov 2007	305.75	+10.6%	279.00	332.00	211.00	15,56,395
Oct 2007	276.55	+8.3%	263.00	283.00	225.00	5,31,032
Sep 2007	255.45	+15.6%	229.00	291.65	214.00	7,42,512
Aug 2007	220.90	−12.5%	242.75	252.00	202.95	5,49,114
Jul 2007	252.45	+2.6%	254.40	288.00	238.00	11,25,083
Jun 2007	246.10	−10.6%	278.00	281.00	224.00	6,42,535
May 2007	275.40	+16.8%	236.00	289.00	220.05	11,95,888
Apr 2007	235.75	−12.0%	260.00	267.00	225.00	7,44,576
Mar 2007	268.05	+18.7%	222.00	297.75	214.50	8,93,137
Feb 2007	225.75	−33.6%	349.80	349.80	218.75	8,77,475
Jan 2007	339.85	–	394.90	401.00	330.35	7,61,336

₹ 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
28 Oct 2026	35.72	35.72	35.72	35.72	35.72	345
27 Oct 2026	35.02	35.02	35.02	35.02	35.02	416
23 Oct 2026	34.34	34.34	34.34	34.34	34.34	599
22 Oct 2026	33.67	33.67	33.67	33.67	33.67	211
21 Oct 2026	33.01	33.01	33.01	33.01	33.01	208
19 Oct 2026	32.37	32.37	32.37	32.37	32.37	36
16 Oct 2026	31.74	31.74	31.74	31.74	31.74	100
15 Oct 2026	31.12	31.12	31.12	31.12	31.12	103
14 Oct 2026	30.51	30.51	30.51	30.51	30.51	108
13 Oct 2026	29.92	29.92	29.92	29.92	29.92	103
12 Oct 2026	29.34	29.34	29.34	29.34	29.34	27
9 Oct 2026	28.77	28.77	28.77	28.77	28.77	1
8 Oct 2026	28.21	28.21	28.21	28.21	28.21	144
7 Oct 2026	27.66	27.66	27.66	27.66	27.66	223
6 Oct 2026	27.12	27.12	27.12	27.12	27.12	1,129
5 Oct 2026	26.59	26.59	26.59	26.59	26.59	1
1 Oct 2026	26.07	26.07	26.07	26.07	26.07	53
30 Sep 2026	25.56	25.56	25.56	25.56	25.56	37
29 Sep 2026	25.06	25.06	25.06	25.06	25.06	37
28 Sep 2026	24.57	24.57	24.57	24.57	24.57	2
25 Sep 2026	24.09	24.09	24.09	24.09	24.09	200
24 Sep 2026	23.62	23.62	23.62	23.62	23.62	73

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.DS Kulkarni Developers bonus and split history

Ex-date	Event	Price factor	What happened
3 Aug 2026	Price move	–	This is the share's first trade after a corporate action (Annual General Meeting, ex-date 22 Dec 2020), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.