El Forge share price history

BSE: 531144Auto ComponentsSmall Cap

El Forge Ltd. · Face value ₹10 · Listed Oct 1995

₹22.30₹0.70 (3.24%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹21.60.

29 Oct: open ₹21.70, high ₹22.60, low ₹20.61

52-week range of traded prices to 29 Oct 2026

₹12.10Low, 30 Mar 2026₹29.42High, 30 Sep 2026

Market cap: ₹45 Cr3,767th largest listed
P/E: 14.11
P/B: 1.67
Dividend yield: Nonein the last 12 months
ROE: 12.4%
ROCE: 11.8%
Debt to equity: 0.00
Volume, BSE: 29,344

El Forge share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

El Forge's share price is on record from 2 Jan 2007, when it closed at ₹78.90, to 29 Oct 2026. Its highest close was ₹105.20 on 1 Jan 2008 and its lowest ₹2.40 on 2 Dec 2013. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	22.30	+50.2%	28.68	12.34	15.00	29.42	12.10	66,71,007
2025BSE close	14.85	−55.1%	34.26	13.11	32.51	35.07	12.85	56,47,228
2024BSE close	33.07	+216.5%	42.31	9.24	10.45	44.42	9.24	1,07,05,582
2023BSE close	10.45	+143.0%	13.98	6.64	6.45	14.67	6.31	59,35,766
2015BSE close	4.30	−47.2%	7.75	3.84	7.90	7.90	3.78	3,16,265
2014BSE close	8.15	+201.9%	10.15	2.75	2.80	10.40	2.75	7,69,431
2013BSE close	2.70	−61.4%	7.75	2.40	6.75	8.05	2.40	4,71,458
2012BSE close	7.00	−24.7%	10.10	6.60	7.55	10.10	6.05	24,25,124
2011BSE close	9.30	−59.5%	22.80	7.75	23.65	23.65	7.25	7,08,650
2010BSE close	22.95	−0.2%	34.85	21.45	23.65	37.75	21.15	62,81,906
2009BSE close	23.00	+35.3%	25.95	12.89	15.00	27.10	11.30	38,97,917
2008BSE close	17.00	−83.6%	105.20	13.70	103.90	109.00	13.05	28,18,437
2007BSE close	103.40	–	103.40	55.40	77.25	109.00	53.00	84,14,619

₹ 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. The change in 2023 is on the close at the end of 2015, the last year before it with a trade. The 2015 close is its last trade, on 30 Nov 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	22.30	−17.6%	27.60	27.60	20.52	5,25,503
Sep 2026BSE close	27.06	+48.4%	18.39	29.42	16.52	25,45,223
Aug 2026BSE close	18.24	−0.8%	18.38	21.00	17.26	3,70,617
Jul 2026BSE close	18.38	−3.9%	19.75	21.39	17.82	2,80,323
Jun 2026BSE close	19.12	+9.9%	17.41	21.74	16.30	6,46,215
May 2026BSE close	17.40	+13.4%	15.50	21.00	14.25	9,85,860
Apr 2026BSE close	15.35	+24.4%	12.75	16.90	12.40	2,88,531
Mar 2026BSE close	12.34	−17.1%	15.05	15.25	12.10	3,34,635
Feb 2026BSE close	14.89	−10.2%	16.94	17.33	14.01	1,76,121
Jan 2026BSE close	16.59	+11.7%	15.00	19.21	14.86	5,17,979
Dec 2025BSE close	14.85	−1.7%	15.16	15.75	12.85	3,35,018
Nov 2025BSE close	15.11	−16.7%	18.01	18.48	14.10	4,12,890
Oct 2025BSE close	18.14	−4.0%	19.00	19.64	17.50	3,36,562
Sep 2025BSE close	18.89	+0.6%	18.87	23.40	18.26	5,63,450
Aug 2025BSE close	18.78	−19.3%	23.25	25.00	17.99	4,67,342
Jul 2025BSE close	23.27	+13.8%	20.73	26.49	20.00	8,14,183
Jun 2025BSE close	20.44	−6.2%	21.50	23.99	19.55	3,75,105
May 2025BSE close	21.80	−1.8%	21.97	27.38	18.00	4,80,682
Apr 2025BSE close	22.20	+10.3%	19.18	25.48	19.18	5,08,378
Mar 2025BSE close	20.12	−12.5%	24.00	24.00	18.62	6,90,444
Feb 2025BSE close	23.00	−11.2%	27.16	28.99	21.00	2,27,082
Jan 2025BSE close	25.89	−21.7%	32.51	35.07	24.23	4,36,092
Dec 2024BSE close	33.07	−2.8%	32.61	44.42	32.40	17,79,338
Nov 2024BSE close	34.03	+27.8%	27.96	35.19	27.11	7,59,794
Oct 2024BSE close	26.63	−7.3%	29.29	32.37	22.10	6,92,050
Sep 2024BSE close	28.72	+10.0%	27.40	34.00	27.40	9,58,758
Aug 2024BSE close	26.10	+4.0%	25.60	26.90	22.30	8,30,470
Jul 2024BSE close	25.10	+24.7%	19.73	28.58	19.73	10,93,766
Jun 2024BSE close	20.13	+1.2%	20.28	23.71	20.02	5,24,227
May 2024BSE close	19.89	−4.1%	19.70	19.89	14.60	6,27,785
Apr 2024BSE close	20.73	+49.7%	14.25	22.71	12.58	11,49,076
Mar 2024BSE close	13.85	+8.6%	13.35	15.47	9.24	12,11,502
Feb 2024BSE close	12.75	+0.5%	12.50	13.63	10.90	4,25,883
Jan 2024BSE close	12.69	+21.4%	10.45	14.71	10.20	6,52,933
Dec 2023BSE close	10.45	−10.3%	11.65	11.85	9.15	2,09,409
Nov 2023BSE close	11.65	−12.6%	13.94	14.49	10.90	6,33,587
Oct 2023BSE close	13.33	+3.1%	12.70	13.78	11.56	1,88,727
Sep 2023BSE close	12.93	+16.2%	11.13	13.98	10.50	14,89,735
Aug 2023BSE close	11.13	+15.2%	10.00	11.55	9.04	6,27,477
Jul 2023BSE close	9.66	−8.0%	10.50	11.00	9.13	2,50,026
Jun 2023BSE close	10.50	+7.1%	9.70	12.00	9.31	4,59,993
May 2023BSE close	9.80	+19.5%	7.82	12.10	7.03	5,11,391
Apr 2023BSE close	8.20	+22.8%	7.01	8.80	6.31	1,13,351
Mar 2023BSE close	6.68	−24.9%	9.34	11.73	6.62	2,39,719
Feb 2023BSE close	8.90	−17.8%	10.29	10.80	7.59	7,38,771
Jan 2023BSE close	10.83	+151.9%	6.45	14.67	6.45	4,73,580
Nov 2015BSE close	4.30	+7.2%	4.21	4.30	4.02	4,070
Oct 2015BSE close	4.01	−5.6%	4.04	4.24	3.84	4,460
Sep 2015BSE close	4.25	−9.2%	4.45	4.91	4.24	12,455
Aug 2015BSE close	4.68	+15.6%	4.05	4.68	3.90	11,928
Jul 2015BSE close	4.05	−1.2%	3.90	4.30	3.78	16,025
Jun 2015BSE close	4.10	0.0%	4.10	4.10	4.10	1
May 2015BSE close	4.10	−13.3%	4.50	4.50	3.91	10,093
Apr 2015BSE close	4.73	+7.0%	4.25	6.19	4.20	27,273
Mar 2015BSE close	4.42	−8.5%	4.59	6.20	4.19	1,30,966
Feb 2015BSE close	4.83	−19.2%	5.70	6.65	4.83	79,048
Jan 2015BSE close	5.98	−26.6%	7.90	7.90	5.78	19,946
Dec 2014BSE close	8.15	+11.6%	6.95	8.15	6.45	39,918
Nov 2014	7.30	+3.5%	6.70	8.60	6.70	57,675
Oct 2014BSE close	7.05	−27.7%	10.20	10.40	6.70	80,634
Sep 2014	9.75	+77.3%	5.50	9.75	4.85	2,13,588
Aug 2014BSE close	5.50	+1.9%	5.15	6.20	5.15	42,611
Jul 2014BSE close	5.40	−10.0%	5.60	5.65	4.54	23,710
Jun 2014BSE close	6.00	+57.9%	3.95	6.60	3.95	1,08,713
May 2014BSE close	3.80	+26.7%	3.00	3.86	3.00	30,501
Apr 2014BSE close	3.00	+1.7%	3.00	3.55	2.85	61,269
Mar 2014BSE close	2.95	−20.3%	3.85	4.04	2.75	60,107
Feb 2014BSE close	3.70	−6.3%	3.66	4.55	3.45	22,811
Jan 2014BSE close	3.95	+46.3%	2.80	4.10	2.80	27,894
Dec 2013BSE close	2.70	+8.0%	2.40	3.53	2.40	31,721
Nov 2013BSE close	2.50	−15.3%	3.16	4.22	2.50	37,342
Oct 2013BSE close	2.95	−10.6%	4.30	4.45	2.95	36,874
Sep 2013BSE close	3.30	−44.5%	5.66	5.66	3.30	6,055
Aug 2013BSE close	5.95	+9.4%	5.71	5.95	3.30	475
Jul 2013BSE close	5.44	+39.5%	3.75	5.44	3.38	35,136
Jun 2013BSE close	3.90	−11.4%	3.95	4.75	3.00	74,576
May 2013BSE close	4.40	−12.9%	5.50	6.00	4.05	62,127
Apr 2013BSE close	5.05	+9.8%	3.75	5.85	3.75	22,709
Mar 2013	4.60	−26.4%	6.05	6.75	4.50	55,769
Feb 2013	6.25	−9.4%	6.75	7.75	5.25	28,619
Jan 2013	6.90	−1.4%	6.75	8.05	6.30	80,055
Dec 2012BSE close	7.00	+1.4%	6.60	8.25	6.35	49,055
Nov 2012	6.90	−14.8%	7.55	8.90	6.50	77,593
Oct 2012BSE close	8.10	+11.7%	7.50	9.65	6.35	68,334
Sep 2012	7.25	−1.4%	6.70	8.00	6.70	59,106
Aug 2012BSE close	7.35	+11.4%	6.70	8.30	6.55	51,060
Jul 2012BSE close	6.60	−7.0%	7.35	7.95	6.05	44,211
Jun 2012BSE close	7.10	+1.4%	6.55	9.25	6.15	58,222
May 2012BSE close	7.00	−4.8%	7.15	9.95	6.50	17,865
Apr 2012BSE close	7.35	−4.5%	6.95	8.47	6.95	16,199
Mar 2012BSE close	7.70	−9.4%	8.40	8.90	7.40	2,45,054
Feb 2012	8.50	−12.8%	9.50	10.10	8.15	14,490
Jan 2012	9.75	+4.8%	7.55	10.10	7.45	17,23,935
Dec 2011BSE close	9.30	+3.3%	9.49	9.90	7.25	22,414
Nov 2011BSE close	9.00	−8.2%	9.85	10.95	8.45	32,934
Oct 2011BSE close	9.80	−5.3%	10.10	12.00	9.45	39,542
Sep 2011BSE close	10.35	+4.5%	9.35	11.45	9.05	35,472
Aug 2011	9.90	−7.9%	10.90	11.05	9.10	54,005
Jul 2011	10.75	−18.6%	12.75	13.30	10.05	1,22,073
Jun 2011	13.20	−2.9%	13.10	15.00	10.00	1,05,874
May 2011BSE close	13.60	−5.6%	14.15	14.95	11.10	18,215
Apr 2011	14.40	+8.7%	13.55	16.35	12.15	41,206
Mar 2011	13.25	−8.6%	15.70	15.70	11.20	62,967
Feb 2011	14.50	−14.7%	16.25	16.85	12.00	71,870
Jan 2011	17.00	−25.9%	23.65	23.65	14.50	1,02,078
Dec 2010	22.95	−1.9%	23.50	29.35	21.55	5,01,387
Nov 2010	23.40	−4.3%	23.60	28.90	21.15	1,97,611
Oct 2010BSE close	24.45	+0.6%	23.25	26.50	23.15	87,383
Sep 2010	24.30	+5.7%	24.30	26.95	22.30	1,27,513
Aug 2010	23.00	−15.0%	27.00	28.70	22.70	1,79,259
Jul 2010BSE close	27.05	+2.5%	27.25	31.80	25.70	3,25,174
Jun 2010BSE close	26.40	+10.0%	24.35	28.00	23.75	1,74,443
May 2010BSE close	24.00	−23.2%	31.00	31.00	23.70	2,50,403
Apr 2010BSE close	31.25	+37.1%	23.00	36.05	22.90	17,89,985
Mar 2010BSE close	22.80	−3.6%	23.95	28.80	22.00	1,69,452
Feb 2010BSE close	23.65	−7.4%	24.50	28.20	22.60	1,23,611
Jan 2010BSE close	25.55	+11.1%	23.65	37.75	22.70	23,55,685
Dec 2009BSE close	23.00	+13.6%	21.45	24.20	20.10	2,21,006
Nov 2009BSE close	20.25	+9.8%	18.35	23.25	16.80	2,30,899
Oct 2009BSE close	18.45	−22.2%	23.70	23.90	18.45	3,85,649
Sep 2009BSE close	23.70	+24.7%	20.95	27.10	20.50	24,23,136
Aug 2009BSE close	19.00	−1.3%	19.50	21.20	17.65	1,61,183
Jul 2009BSE close	19.25	+7.2%	17.15	20.85	14.75	62,147
Jun 2009BSE close	17.95	−15.1%	21.95	24.90	17.05	1,22,436
May 2009BSE close	21.15	+24.4%	16.35	21.65	16.20	97,347
Apr 2009BSE close	17.00	+13.6%	13.65	23.69	13.65	54,519
Mar 2009BSE close	14.97	+8.9%	13.75	15.50	11.30	21,206
Feb 2009BSE close	13.75	−15.1%	13.00	15.65	12.50	75,067
Jan 2009BSE close	16.20	−4.7%	15.00	20.10	12.60	43,322
Dec 2008BSE close	17.00	+22.3%	13.70	18.80	13.05	64,888
Nov 2008BSE close	13.90	−28.9%	20.20	23.25	13.05	71,432
Oct 2008BSE close	19.55	−35.8%	33.70	33.75	13.25	1,73,229
Sep 2008BSE close	30.45	−18.6%	39.60	45.00	29.25	1,69,090
Aug 2008BSE close	37.40	+14.2%	32.10	43.75	30.00	2,71,323
Jul 2008BSE close	32.75	−3.4%	34.05	38.90	29.00	1,98,753
Jun 2008BSE close	33.90	−26.2%	47.60	49.00	33.25	83,237
May 2008BSE close	45.95	−23.1%	63.00	63.00	45.85	95,911
Apr 2008BSE close	59.75	+34.9%	46.50	74.50	42.00	3,12,715
Mar 2008BSE close	44.30	−23.4%	58.00	59.00	36.50	3,98,980
Feb 2008BSE close	57.85	−0.1%	56.20	69.40	52.00	2,88,870
Jan 2008BSE close	57.90	−44.0%	103.90	109.00	55.65	6,90,009
Dec 2007BSE close	103.40	+37.0%	76.50	109.00	71.00	37,33,564
Nov 2007BSE close	75.45	+26.5%	59.05	76.90	53.00	19,89,908
Oct 2007BSE close	59.65	−22.4%	80.80	85.85	56.50	6,41,942
Sep 2007BSE close	76.85	+28.0%	63.00	81.00	60.00	4,24,599
Aug 2007BSE close	60.05	−7.3%	64.00	65.00	57.15	95,758
Jul 2007BSE close	64.80	−2.4%	72.85	80.00	59.05	2,03,449
Jun 2007BSE close	66.40	−2.8%	69.70	74.85	62.50	2,17,404
May 2007BSE close	68.30	+3.3%	68.45	69.00	61.00	1,03,339
Apr 2007BSE close	66.15	+4.2%	61.25	68.70	60.00	81,370
Mar 2007BSE close	63.50	−8.4%	70.00	70.00	59.15	1,91,573
Feb 2007BSE close	69.30	−19.5%	84.40	95.95	66.00	4,09,982
Jan 2007BSE close	86.10	–	77.25	88.60	76.80	3,21,731

₹ 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
29 Oct 2026	21.70	22.60	20.61	22.30	21.56	29,344
28 Oct 2026	21.20	22.30	21.20	21.60	21.65	10,007
27 Oct 2026	21.40	22.50	20.52	21.30	21.13	27,211
26 Oct 2026	22.84	22.84	21.37	21.60	21.83	4,652
23 Oct 2026	22.60	23.45	22.05	22.48	22.60	17,679
22 Oct 2026	24.00	24.40	22.60	22.95	23.16	13,445
21 Oct 2026	24.22	24.22	22.99	23.71	23.42	9,059
19 Oct 2026	24.00	24.90	23.55	24.09	23.83	20,535
16 Oct 2026	25.00	25.50	23.60	24.42	24.45	14,098
15 Oct 2026	24.48	25.10	24.48	24.70	24.87	13,056
14 Oct 2026	23.87	24.24	23.30	24.20	23.68	6,849
13 Oct 2026	24.46	24.75	23.22	23.40	23.45	6,549
12 Oct 2026	25.00	25.50	23.80	24.34	24.41	12,826
9 Oct 2026	26.14	26.14	24.71	24.88	24.90	17,518
8 Oct 2026	25.49	26.57	25.40	26.01	26.38	1,06,796
7 Oct 2026	25.63	25.63	24.61	25.31	25.54	62,718
6 Oct 2026	23.23	24.41	22.26	24.41	23.77	44,608
5 Oct 2026	23.35	24.29	23.15	23.25	23.33	32,659
1 Oct 2026	27.60	27.60	24.36	24.36	24.77	75,894
30 Sep 2026	29.42	29.42	25.82	27.06	26.42	1,83,573
29 Sep 2026	28.68	28.68	27.15	28.68	28.57	5,97,228
28 Sep 2026	23.93	26.15	22.10	26.08	25.91	7,82,860

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
2 Jan 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Mar 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Mar 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Jan 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
3 Dec 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
14 Nov 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
21 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
18 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
15 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Jul 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Jun 2011	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.