Sarda Proteins share price history

BSE: 519242Agricultural Food & other ProductsSmall Cap

Sarda Proteins Ltd · Face value ₹10 · Listed Nov 1993

₹139.35₹2.80 (1.97%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹142.15.

27 Oct: open ₹139.35, high ₹139.35, low ₹139.35

52-week range of traded prices to 27 Oct 2026

₹59.95Low, 21 Nov 2025₹174.65High, 25 Sep 2026

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹125 Cr3,764th largest listed
P/E: 47.52
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 5.9%
ROCE: −2.9%
Debt to equity: 0.00
Volume, BSE: 688

Sarda Proteins share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Sarda Proteins' share price is on record from 18 Jan 2007, when it closed at ₹10.12, to 27 Oct 2026. Its highest close was ₹316.60 on 9 Nov 2022 and its lowest ₹4.40 on 7 Aug 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	139.35	+88.0%	166.34	65.55	74.11	174.65	62.28	9,24,152
2025	74.11	−34.5%	144.30	63.06	113.20	144.30	59.95	2,54,971
2024	113.20	+166.3%	113.20	41.20	43.35	113.20	40.51	9,17,764
2023	42.51	−53.1%	86.20	39.63	95.20	95.20	37.70	2,44,064
2022	90.70	+159.9%	316.60	23.25	35.60	330.70	22.10	5,77,473
2021	34.90	+267.4%	57.75	9.97	9.97	57.75	9.97	1,56,418
2020	9.50	−13.0%	10.92	8.46	10.92	10.92	8.46	12,530
2019	10.92	+74.4%	10.98	6.57	6.57	10.98	6.57	46,300
2018	6.26	+39.1%	6.26	4.72	4.72	6.26	4.72	1,74,690
2015	4.50	−4.7%	4.60	4.40	4.75	4.75	4.40	48,800
2011	4.72	−4.8%	4.72	4.72	4.76	4.76	4.72	600
2010	4.96	−38.8%	7.37	4.96	8.00	8.00	4.96	3,200
2009	8.10	−3.6%	8.10	7.99	7.99	8.10	7.99	200
2008	8.40	+14.3%	8.40	7.71	7.71	8.49	7.70	10,100
2007	7.35	–	10.12	7.00	10.12	10.12	7.00	8,600

₹ 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, 18 Mar 2021. 2019 is from its first session, 8 Apr 2019. 2018 is from its first session, 26 Mar 2018. 2015 is from its first session, 31 Jul 2015. 2011 is from its first session, 18 Mar 2011. 2010 is from its first session, 19 Feb 2010. 2009 is from its first session, 10 Jun 2009. 2007 is from its first session, 18 Jan 2007. The change in 2018 is on the close at the end of 2015, the last year before it with a trade. The change in 2015 is on the close at the end of 2011, the last year before it with a trade. The close is the year's last trade for 2020 (23 Nov 2020), 2019 (2 Dec 2019), 2015 (10 Aug 2015), 2011 (18 Mar 2011), 2010 (18 Nov 2010), 2009 (2 Jul 2009) and 2008 (7 Jan 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	139.35	−7.0%	146.95	162.80	122.55	1,80,078
Sep 2026	149.76	+61.6%	88.03	174.65	88.03	5,43,982
Aug 2026	92.66	−5.2%	97.78	102.66	92.66	1,19,164
Jul 2026	97.78	+5.0%	93.13	97.78	93.13	18,165
Jun 2026	93.13	+5.0%	88.70	93.13	88.70	10,262
May 2026	88.70	+5.0%	84.48	88.70	84.48	2,037
Apr 2026	84.48	0.0%	84.48	84.48	84.48	1,968
Mar 2026	84.48	+24.2%	64.60	84.48	62.28	21,408
Feb 2026	68.00	−8.0%	72.00	77.60	64.60	26,158
Jan 2026	73.93	−0.2%	74.11	74.11	66.89	930
Dec 2025	74.11	−12.2%	86.00	88.64	70.90	48,516
Nov 2025	84.42	−12.0%	91.11	91.11	59.95	66,837
Oct 2025	95.90	−18.5%	111.75	111.75	95.90	16,501
Sep 2025	117.60	−18.5%	144.30	144.30	117.60	70,395
Aug 2025	144.30	0.0%	144.30	144.30	144.30	6,239
Jul 2025	144.30	+5.0%	144.30	144.30	144.30	2,988
Jun 2025	137.45	+5.0%	130.95	137.45	130.95	2,897
May 2025	130.95	+5.0%	124.75	130.95	124.75	16,077
Apr 2025	124.75	0.0%	124.75	124.75	124.75	14,149
Mar 2025	124.75	+5.0%	118.85	124.75	118.85	905
Feb 2025	118.85	+5.0%	113.20	118.85	113.20	1,779
Jan 2025	113.20	0.0%	113.20	113.20	113.20	7,688
Dec 2024	113.20	+5.0%	107.85	113.20	107.85	1,633
Nov 2024	107.85	+5.0%	102.75	107.85	102.75	3,554
Oct 2024	102.75	0.0%	102.75	102.75	102.75	17,060
Sep 2024	102.79	+5.0%	97.90	102.79	97.90	29,838
Aug 2024	97.90	+5.0%	93.24	97.90	93.01	85,722
Jul 2024	93.24	+5.0%	88.80	93.24	88.80	55,894
Jun 2024	88.80	+5.0%	88.80	88.80	88.80	1,52,140
May 2024	84.58	+91.1%	43.38	84.58	41.00	5,08,273
Apr 2024	44.27	−17.7%	51.12	51.12	40.89	17,604
Mar 2024	53.79	−22.6%	66.03	66.03	53.79	78
Feb 2024	69.50	−9.7%	73.15	73.15	69.50	1,784
Jan 2024	77.00	+81.1%	43.35	78.51	40.51	44,184
Dec 2023	42.51	+5.0%	39.50	44.00	38.95	16,590
Nov 2023	40.50	−3.6%	41.50	44.89	37.70	16,762
Oct 2023	42.00	+1.1%	41.55	46.60	39.00	25,488
Sep 2023	41.55	−4.9%	43.70	45.50	39.00	12,922
Aug 2023	43.70	+2.6%	44.00	46.00	39.90	11,781
Jul 2023	42.60	−7.4%	44.50	47.40	40.00	7,320
Jun 2023	46.00	−8.7%	52.40	53.30	40.08	11,851
May 2023	50.40	+4.9%	48.04	60.95	43.50	13,441
Apr 2023	48.04	−16.8%	57.76	62.00	47.00	12,292
Mar 2023	57.76	+5.2%	57.60	66.00	51.40	14,371
Feb 2023	54.90	+1.5%	51.40	72.00	44.35	19,311
Jan 2023	54.10	−40.4%	95.20	95.20	54.10	81,935
Dec 2022	90.70	−44.1%	170.00	178.80	82.10	89,124
Nov 2022	162.35	−31.3%	248.15	330.70	146.95	85,485
Oct 2022	236.35	+152.0%	98.45	236.35	98.45	96,444
Sep 2022	93.80	+161.3%	35.00	93.80	35.00	2,58,689
Aug 2022	35.90	+28.9%	27.85	36.15	27.85	14,305
Jul 2022	27.85	−0.5%	28.00	30.55	25.70	6,358
Jun 2022	28.00	+20.4%	23.25	31.50	22.10	1,904
May 2022	23.25	−27.6%	32.05	32.05	23.25	3,303
Apr 2022	32.10	−13.9%	35.95	35.95	30.05	1,565
Mar 2022	37.30	+4.3%	37.40	38.85	34.25	2,378
Feb 2022	35.75	+15.3%	31.65	36.15	28.00	5,491
Jan 2022	31.00	−11.2%	35.60	37.95	28.30	12,427
Dec 2021	34.90	+5.9%	31.35	40.10	31.35	6,675
Nov 2021	32.95	−11.7%	37.30	37.95	32.30	1,774
Oct 2021	37.30	−6.8%	40.00	40.50	33.80	667
Sep 2021	40.00	−11.1%	42.75	44.95	40.00	625
Aug 2021	45.00	+9.4%	43.20	57.75	39.65	18,045
Jul 2021	41.15	+5.4%	39.80	42.35	26.60	53,399
Jun 2021	39.05	+20.2%	33.15	39.25	32.30	24,987
May 2021	32.50	+81.9%	18.75	32.50	18.75	10,836
Apr 2021	17.87	+70.8%	10.98	17.87	10.98	10,710
Mar 2021	10.46	+10.1%	9.97	10.46	9.97	28,700
Nov 2020	9.50	+9.8%	9.08	10.00	9.08	500
Oct 2020	8.65	−0.6%	9.10	9.10	8.65	4,310
Sep 2020	8.70	−2.2%	8.46	8.70	8.46	300
Aug 2020	8.90	−14.1%	10.36	10.36	8.90	800
Jul 2020	10.36	+5.0%	10.36	10.36	10.36	100
Jun 2020	9.87	−4.9%	9.87	9.87	9.87	100
May 2020	10.38	−4.9%	10.38	10.38	10.38	200
Jan 2020	10.92	0.0%	10.92	10.92	10.92	6,220
Dec 2019	10.92	0.0%	10.92	10.92	10.92	8,200
Nov 2019	10.92	+5.0%	10.92	10.92	10.92	7,500
Oct 2019	10.40	0.0%	10.40	10.40	10.40	1,000
Sep 2019	10.40	0.0%	10.40	10.40	10.40	500
Aug 2019	10.40	0.0%	10.40	10.40	10.40	1,700
Jul 2019	10.40	−5.3%	10.50	10.50	9.98	3,700
Jun 2019	10.98	+4.6%	10.90	10.98	10.90	1,500
May 2019	10.50	+20.3%	9.15	10.50	8.30	11,690
Apr 2019	8.73	+39.5%	6.57	9.60	6.57	10,510
Dec 2018	6.26	+14.4%	5.70	6.26	5.70	695
Nov 2018	5.47	+15.2%	4.76	5.47	4.74	78,495
Oct 2018	4.75	0.0%	4.75	4.76	4.74	91,000
May 2018	4.75	0.0%	4.75	4.75	4.75	1,500
Apr 2018	4.75	+0.6%	4.75	4.75	4.75	1,575
Mar 2018	4.72	+4.9%	4.72	4.72	4.72	1,425
Aug 2015	4.50	−2.2%	4.40	4.50	4.40	32,800
Jul 2015	4.60	−2.5%	4.75	4.75	4.60	16,000
Mar 2011	4.72	−4.8%	4.76	4.76	4.72	600
Nov 2010	4.96	−9.7%	5.22	5.22	4.96	200
Oct 2010	5.49	−4.9%	5.49	5.49	5.49	1,100
Jul 2010	5.77	+1.1%	5.50	5.77	5.50	700
Jun 2010	5.71	−4.8%	5.71	5.71	5.71	100
May 2010	6.00	−14.4%	6.66	6.66	6.00	600
Feb 2010	7.01	−13.5%	8.00	8.00	7.01	500
Jul 2009	8.10	+1.4%	8.10	8.10	8.10	100
Jun 2009	7.99	−4.9%	7.99	7.99	7.99	100
Jan 2008	8.40	+14.3%	7.71	8.49	7.70	10,100
Dec 2007	7.35	−6.4%	7.46	7.46	7.00	4,200
Oct 2007	7.85	−9.7%	8.26	8.26	7.46	1,200
Jul 2007	8.69	−4.9%	8.69	8.69	8.69	200
Apr 2007	9.14	−5.0%	9.14	9.14	9.14	900
Feb 2007	9.62	−4.9%	9.62	9.62	9.62	100
Jan 2007	10.12	–	10.12	10.12	10.12	2,000

₹ 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
27 Oct 2026	139.35	139.35	139.35	139.35	139.35	688
26 Oct 2026	142.15	147.90	142.15	142.15	142.64	30,581
23 Oct 2026	145.05	145.05	145.05	145.05	145.05	64
22 Oct 2026	147.00	148.00	147.00	148.00	–	66
21 Oct 2026	150.00	150.00	150.00	150.00	150.00	81
19 Oct 2026	153.05	153.05	153.05	153.05	153.05	839
16 Oct 2026	156.15	156.15	156.15	156.15	156.15	366
15 Oct 2026	159.30	160.00	159.30	159.30	159.33	254
14 Oct 2026	160.85	162.80	147.30	162.55	160.82	20,416
13 Oct 2026	145.00	155.05	145.00	155.05	152.01	22,882
12 Oct 2026	147.70	147.70	146.95	147.70	147.64	33,780
9 Oct 2026	139.85	140.70	131.05	140.70	138.80	4,866
8 Oct 2026	122.55	135.00	122.55	134.00	132.96	4,742
7 Oct 2026	130.95	132.95	126.35	128.60	127.25	7,400
6 Oct 2026	129.10	133.35	128.45	133.00	129.32	11,798
5 Oct 2026	135.20	147.00	135.20	135.20	136.14	17,069
1 Oct 2026	146.95	157.20	142.30	142.30	149.53	24,186
30 Sep 2026	135.50	149.76	135.50	149.76	144.14	40,185
29 Sep 2026	142.63	142.63	142.63	142.63	142.63	313
28 Sep 2026	151.03	151.03	150.13	150.13	150.17	1,586
25 Sep 2026	174.65	174.65	158.03	158.03	167.94	64,290
24 Sep 2026	166.34	166.34	160.20	166.34	166.14	69,021

Prices in ₹ per share as traded, not adjusted.