Fervent Synergies share price history

BSE: 533896Commercial Services & SuppliesSmall Cap

Fervent Synergies Limited · Face value ₹10 · Listed Jan 2012

₹16.50₹0.00 (0.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹16.50.

29 Oct: open ₹16.50, high ₹16.65, low ₹16.50

52-week range of traded prices to 29 Oct 2026

₹13.05Low, 15 Jun 2026₹26.00High, 11 Nov 2025

Market cap: ₹83 Cr3,004th largest listed
P/E: 22.93
P/B: 1.43
Dividend yield: Nonein the last 12 months
ROE: 6.4%
ROCE: 6.2%
Debt to equity: 0.01
Volume, BSE: 489

Fervent Synergies share price by year, month and day

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

Fervent Synergies' share price is on record from 12 Jan 2012, when it closed at ₹28.05, to 29 Oct 2026. Its highest close was ₹90.05 on 25 Feb 2015 and its lowest ₹7.59 on 17 Nov 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.50	−12.1%	20.59	13.66	19.04	21.99	13.05	6,79,006
2025	18.78	−3.9%	31.58	17.88	19.55	32.00	17.02	22,57,189
2024	19.55	−12.4%	26.47	15.01	21.80	27.79	14.60	34,50,285
2023	22.32	+48.8%	22.70	14.24	15.32	26.89	13.38	17,66,109
2022	15.00	−23.1%	19.10	12.12	20.45	20.45	11.10	21,67,479
2021	19.50	+35.7%	24.38	12.35	13.90	26.60	11.85	18,29,399
2020	14.37	−28.9%	23.60	7.59	20.90	24.00	7.22	23,67,699
2019	20.20	−20.6%	26.90	10.80	25.45	32.00	10.30	2,03,076
2018	25.45	+10.2%	27.40	19.50	22.10	28.90	19.00	3,53,721
2017	23.10	−21.2%	31.20	18.80	28.50	34.75	17.25	48,64,539
2016	29.30	−3.6%	35.40	19.00	30.40	37.15	18.25	8,81,385
2015	30.40	−51.0%	90.05	15.85	66.00	95.00	15.20	1,94,77,370
2014	62.00	+482.2%	62.00	10.25	10.90	72.00	9.84	2,15,355
2013	10.65	−59.0%	26.30	10.19	25.50	26.55	9.98	99,703
2012	26.00	–	38.45	15.05	34.00	43.65	14.60	6,48,029

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.50	+13.7%	14.70	17.98	13.30	74,676
Sep 2026	14.51	−3.1%	14.65	15.89	14.02	27,891
Aug 2026	14.98	−0.1%	15.87	16.50	13.05	65,246
Jul 2026	15.00	−1.3%	15.15	17.48	14.02	51,429
Jun 2026	15.19	−15.8%	17.95	17.95	13.05	1,82,583
May 2026	18.04	+3.7%	18.48	19.50	15.05	60,820
Apr 2026	17.40	−2.7%	18.89	20.20	16.32	22,992
Mar 2026	17.88	−5.4%	18.50	19.98	16.00	75,950
Feb 2026	18.90	+1.7%	18.41	21.99	17.02	81,284
Jan 2026	18.59	−1.0%	19.04	21.99	17.05	36,135
Dec 2025	18.78	−10.3%	21.93	23.00	17.02	69,740
Nov 2025	20.93	−3.1%	21.60	26.00	20.10	1,29,819
Oct 2025	21.60	−6.0%	23.48	23.50	20.01	67,864
Sep 2025	22.99	−1.7%	23.39	24.93	21.62	57,133
Aug 2025	23.39	−12.4%	25.51	27.39	20.35	56,194
Jul 2025	26.70	+35.3%	20.25	29.80	18.60	5,53,462
Jun 2025	19.74	−3.1%	20.37	22.55	19.26	79,787
May 2025	20.37	−13.1%	23.45	25.30	18.92	87,779
Apr 2025	23.45	+5.8%	21.72	26.98	21.21	42,144
Mar 2025	22.16	−6.9%	23.50	28.25	21.54	65,388
Feb 2025	23.81	−14.4%	28.85	28.85	20.50	1,27,952
Jan 2025	27.80	+42.2%	19.55	32.00	17.75	9,19,927
Dec 2024	19.55	+9.5%	17.99	25.56	16.98	4,92,221
Nov 2024	17.85	+4.6%	16.50	18.00	15.00	60,519
Oct 2024	17.07	−5.2%	18.89	22.90	16.04	1,85,165
Sep 2024	18.01	−14.0%	21.48	22.70	17.59	1,41,531
Aug 2024	20.95	+11.4%	20.69	24.88	17.10	8,59,070
Jul 2024	18.81	+14.8%	16.71	18.81	14.60	2,38,443
Jun 2024	16.38	−1.8%	17.50	17.50	15.05	78,996
May 2024	16.68	+1.7%	16.40	18.45	14.60	2,85,537
Apr 2024	16.40	−21.5%	20.90	21.50	15.50	2,74,206
Mar 2024	20.90	−11.0%	24.65	24.65	18.60	36,381
Feb 2024	23.48	+6.5%	22.89	25.32	19.55	1,43,807
Jan 2024	22.05	−1.2%	21.80	27.79	18.75	6,54,409
Dec 2023	22.32	+21.7%	18.90	22.32	15.00	7,23,527
Nov 2023	18.34	−0.6%	18.50	19.89	17.20	66,001
Oct 2023	18.45	−7.8%	21.45	26.89	16.01	1,84,555
Sep 2023	20.00	+12.5%	17.60	21.80	17.00	49,933
Aug 2023	17.77	+0.1%	17.76	19.00	16.00	40,146
Jul 2023	17.76	−9.8%	20.00	21.66	16.31	26,987
Jun 2023	19.70	+16.9%	16.85	21.00	16.01	94,459
May 2023	16.85	−5.8%	18.25	19.60	15.53	38,336
Apr 2023	17.88	+10.5%	15.78	19.68	15.48	52,469
Mar 2023	16.18	−12.3%	17.80	22.02	15.21	1,71,948
Feb 2023	18.45	+21.5%	15.65	21.90	13.90	2,50,816
Jan 2023	15.19	+1.3%	15.32	16.10	13.38	66,932
Dec 2022	15.00	+8.3%	14.15	16.49	13.82	43,284
Nov 2022	13.85	+2.9%	14.16	15.49	13.00	14,70,400
Oct 2022	13.46	−9.1%	14.82	18.69	11.10	1,72,327
Sep 2022	14.81	+3.9%	13.86	15.50	13.41	35,906
Aug 2022	14.25	+9.6%	12.36	15.89	11.88	52,868
Jul 2022	13.00	−5.2%	13.30	14.00	11.70	57,164
Jun 2022	13.72	−2.8%	13.63	14.99	11.99	32,352
May 2022	14.12	+2.2%	13.50	14.50	12.00	37,725
Apr 2022	13.82	−6.6%	15.40	16.50	12.51	83,135
Mar 2022	14.80	+3.5%	13.60	16.45	13.60	17,364
Feb 2022	14.30	−20.6%	18.00	18.35	13.30	35,734
Jan 2022	18.00	−7.7%	20.45	20.45	17.10	1,29,220
Dec 2021	19.50	+47.2%	13.95	24.46	12.56	2,91,531
Nov 2021	13.25	−16.4%	17.45	17.55	11.85	2,59,360
Oct 2021	15.85	−1.6%	15.10	19.80	15.10	55,969
Sep 2021	16.10	−2.4%	17.00	17.60	14.00	78,596
Aug 2021	16.50	−6.8%	17.70	18.50	15.10	24,744
Jul 2021	17.70	−8.5%	20.10	20.10	16.25	59,629
Jun 2021	19.35	+4.8%	18.35	23.30	17.30	1,25,871
May 2021	18.46	+25.7%	13.27	26.60	12.70	3,19,162
Apr 2021	14.69	−0.9%	14.55	16.78	12.11	1,07,301
Mar 2021	14.82	+2.2%	14.45	15.75	12.84	3,98,290
Feb 2021	14.50	+2.5%	13.50	15.50	12.11	65,642
Jan 2021	14.15	−1.5%	13.90	15.98	12.52	43,304
Dec 2020	14.37	−21.9%	19.28	19.30	13.18	1,58,151
Nov 2020	18.39	+104.6%	9.25	18.39	7.22	15,31,520
Oct 2020	8.99	−4.7%	9.30	9.99	8.13	56,887
Sep 2020	9.43	+1.2%	9.99	10.40	8.69	69,795
Aug 2020	9.32	−0.3%	9.01	12.50	9.00	2,51,586
Jul 2020	9.35	−13.4%	10.50	12.19	9.03	57,494
Jun 2020	10.80	−11.8%	11.64	11.64	8.20	1,07,031
May 2020	12.25	−2.0%	12.50	12.50	11.65	3,273
Apr 2020	12.50	−22.4%	15.30	16.80	12.25	27,817
Mar 2020	16.10	−15.9%	18.20	18.20	15.30	1,00,312
Feb 2020	19.15	−9.9%	22.15	22.30	18.25	758
Jan 2020	21.25	+5.2%	20.90	24.00	18.80	3,075
Dec 2019	20.20	+29.5%	15.60	20.30	14.80	3,861
Nov 2019	15.60	−21.8%	18.40	19.90	10.30	22,005
Oct 2019	19.95	−12.1%	22.20	24.10	17.50	10,118
Sep 2019	22.70	−11.2%	23.25	28.45	21.35	7,358
Aug 2019	25.55	+6.5%	24.95	27.70	21.90	22,902
Jul 2019	24.00	−2.0%	25.50	26.00	22.15	15,127
Jun 2019	24.50	−8.8%	24.25	27.25	23.65	15,392
May 2019	26.85	+10.5%	25.85	28.15	20.10	24,602
Apr 2019	24.30	+1.5%	24.30	26.70	22.85	8,207
Mar 2019	23.95	−11.0%	26.90	27.70	22.70	15,540
Feb 2019	26.90	+1.7%	26.45	28.00	22.80	13,353
Jan 2019	26.45	+3.9%	25.45	32.00	23.40	44,611
Dec 2018	25.45	−4.0%	26.50	27.40	24.00	24,985
Nov 2018	26.50	−1.7%	24.30	28.90	23.25	24,206
Oct 2018	26.95	+3.1%	25.00	27.20	22.60	32,484
Sep 2018	26.15	+9.0%	23.80	28.20	22.80	13,393
Aug 2018	24.00	+1.3%	24.75	25.00	21.65	31,881
Jul 2018	23.70	−3.7%	25.00	26.85	22.70	17,560
Jun 2018	24.60	−1.0%	22.80	25.50	22.70	35,320
May 2018	24.85	+2.7%	23.00	26.75	22.50	27,939
Apr 2018	24.20	−2.0%	24.70	25.50	21.10	38,699
Mar 2018	24.70	+26.7%	20.50	25.50	19.10	47,735
Feb 2018	19.50	−14.3%	21.20	23.80	19.00	16,620
Jan 2018	22.75	−1.5%	22.10	25.65	20.20	42,899
Dec 2017	23.10	+1.8%	21.10	23.25	19.00	38,893
Nov 2017	22.70	−3.2%	22.00	25.40	20.00	39,012
Oct 2017	23.45	+11.7%	22.00	26.50	20.00	15,89,795
Sep 2017	21.00	+1.9%	20.40	28.00	18.70	37,056
Aug 2017	20.60	−1.9%	21.10	24.20	18.25	3,16,576
Jul 2017	21.00	+11.7%	19.75	26.30	18.00	3,33,715
Jun 2017	18.80	−36.6%	29.00	29.25	17.25	6,30,748
May 2017	29.65	+0.9%	28.30	34.75	26.50	6,69,358
Apr 2017	29.40	−5.3%	31.05	32.75	23.50	3,88,259
Mar 2017	31.05	+7.1%	28.50	32.00	27.10	37,765
Feb 2017	29.00	+5.1%	27.00	32.00	25.10	43,444
Jan 2017	27.60	−5.8%	28.50	31.50	24.30	7,39,918
Dec 2016	29.30	−13.3%	32.15	35.30	24.25	1,33,408
Nov 2016	33.80	+30.0%	26.00	33.80	25.00	37,196
Oct 2016	26.00	+10.6%	24.20	28.50	23.55	26,884
Sep 2016	23.50	−4.1%	25.45	25.45	20.30	15,547
Aug 2016	24.50	−14.8%	28.75	28.75	23.05	13,266
Jul 2016	28.75	+3.0%	28.90	28.90	25.00	7,582
Jun 2016	27.90	+21.3%	24.00	28.90	20.90	12,977
May 2016	23.00	+2.2%	24.75	26.90	21.60	9,745
Apr 2016	22.50	+10.3%	22.40	28.00	20.45	2,51,096
Mar 2016	20.40	−13.0%	24.00	27.35	18.25	2,40,924
Feb 2016	23.45	−23.1%	32.00	32.00	20.75	21,461
Jan 2016	30.50	+0.3%	30.40	37.15	25.60	1,11,299
Dec 2015	30.40	−5.0%	32.00	32.00	22.40	36,84,621
Nov 2015	32.00	+53.5%	21.85	32.00	21.85	20,700
Oct 2015	20.85	+30.3%	15.20	20.85	15.20	24,39,708
Sep 2015	16.00	−41.6%	26.05	28.50	16.00	3,90,396
Aug 2015	27.40	−51.1%	57.00	65.00	27.40	18,53,870
Jul 2015	56.00	−30.4%	81.50	81.50	56.00	41,60,096
Jun 2015	80.50	+16.8%	71.05	92.00	68.00	7,90,609
May 2015	68.95	+7.0%	62.70	77.75	60.30	3,74,806
Apr 2015	64.45	+27.6%	53.95	72.90	50.75	4,73,151
Mar 2015	50.50	−37.1%	82.50	88.85	47.30	40,52,777
Feb 2015	80.30	+19.9%	67.00	95.00	62.10	12,14,521
Jan 2015	67.00	+8.1%	66.00	81.95	60.25	22,115
Dec 2014	62.00	+29.6%	48.00	72.00	48.00	24,504
Nov 2014	47.85	−4.3%	50.00	54.70	43.30	20,722
Oct 2014	50.00	+28.2%	39.50	56.00	36.50	20,284
Sep 2014	39.00	−2.5%	40.00	47.90	34.20	22,475
Aug 2014	40.00	+1.0%	38.85	41.65	33.40	26,376
Jul 2014	39.60	+34.0%	30.10	42.45	30.10	39,773
Jun 2014	29.55	+40.1%	21.50	29.55	21.10	30,362
May 2014	21.09	+104.4%	10.31	21.09	10.31	12,884
Apr 2014	10.32	−4.8%	10.60	11.23	10.25	6,855
Mar 2014	10.84	−0.1%	10.90	11.90	10.25	9,532
Feb 2014	10.85	−0.5%	10.75	11.39	10.75	936
Jan 2014	10.90	+2.3%	10.90	11.35	9.84	652
Dec 2013	10.65	0.0%	10.70	10.80	10.50	567
Nov 2013	10.65	−0.5%	10.70	11.28	10.19	490
Oct 2013	10.70	−0.9%	10.90	11.05	10.36	4,451
Sep 2013	10.80	+1.9%	10.60	11.20	10.60	5,588
Aug 2013	10.60	−1.4%	10.75	11.25	10.46	4,614
Jul 2013	10.75	+2.4%	10.50	11.50	9.98	4,202
Jun 2013	10.50	−18.3%	12.40	12.40	10.22	7,987
May 2013	12.85	−4.8%	14.17	16.50	12.80	4,885
Apr 2013	13.50	−32.5%	19.20	19.20	12.90	5,587
Mar 2013	20.00	−13.2%	23.00	23.90	19.60	11,252
Feb 2013	23.05	−4.9%	23.50	25.50	23.00	12,993
Jan 2013	24.25	−6.7%	25.50	26.55	23.00	37,087
Dec 2012	26.00	−3.7%	26.90	27.00	25.50	9,085
Nov 2012	27.00	+0.2%	26.45	27.20	25.00	36,158
Oct 2012	26.95	+64.3%	17.20	28.55	17.20	23,826
Sep 2012	16.40	−22.6%	21.25	24.60	14.60	67,316
Aug 2012	21.20	+3.4%	19.70	25.35	18.60	17,797
Jul 2012	20.50	−4.9%	21.25	22.45	18.10	2,122
Jun 2012	21.55	−7.9%	22.40	23.30	21.55	5,479
May 2012	23.40	−23.0%	29.05	29.05	21.25	5,755
Apr 2012	30.40	+30.8%	26.35	33.00	24.65	21,146
Mar 2012	23.25	−15.0%	28.60	30.80	20.35	2,04,879
Feb 2012	27.35	−6.0%	30.00	43.65	22.50	2,33,749
Jan 2012	29.10	–	34.00	34.15	22.95	20,717

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	16.50	16.65	16.50	16.50	16.50	489
28 Oct 2026	16.50	16.50	16.50	16.50	16.50	62
27 Oct 2026	15.00	17.98	15.00	16.83	17.23	42,404
26 Oct 2026	15.90	15.90	14.50	15.54	15.67	3,548
23 Oct 2026	15.29	15.37	15.26	15.34	15.31	1,565
22 Oct 2026	14.48	14.93	14.48	14.90	14.64	1,526
21 Oct 2026	13.30	14.00	13.30	13.99	13.76	9,894
16 Oct 2026	14.57	14.57	14.00	14.50	14.01	245
15 Oct 2026	14.50	14.65	13.60	13.79	13.70	846
14 Oct 2026	13.83	14.49	13.83	14.48	13.93	254
13 Oct 2026	14.66	14.66	13.72	13.89	14.31	178
12 Oct 2026	13.60	14.70	13.30	13.66	13.63	8,185
9 Oct 2026	14.71	14.71	14.38	14.38	14.47	322
8 Oct 2026	14.97	14.97	14.38	14.78	14.77	1,030
7 Oct 2026	15.00	15.00	14.16	14.70	14.35	3,053
6 Oct 2026	15.38	15.38	15.38	15.38	15.38	105
5 Oct 2026	15.54	15.54	14.11	15.40	14.39	371
1 Oct 2026	14.70	15.67	14.22	14.66	14.70	599
30 Sep 2026	15.18	15.19	14.51	14.51	14.85	206
28 Sep 2026	14.55	15.27	14.55	15.27	14.56	1,057
25 Sep 2026	14.76	15.40	14.48	15.36	14.69	1,006
24 Sep 2026	15.00	15.00	14.30	14.83	14.93	328

Prices in ₹ per share as traded, not adjusted.