Goenka Business & Finance share price history

BSE: 538787FinanceSmall Cap

Goenka Business & Finance Limited · Face value ₹10 · Listed Nov 2014

₹11.17₹0.24 (2.10%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹11.41.

29 Oct: open ₹11.69, high ₹11.95, low ₹10.84

52-week range of traded prices to 28 Oct 2026

₹6.06Low, 31 Dec 2025₹17.68High, 30 Sep 2026

Market cap: ₹15 Cr4,480th largest listed
P/E: 2.87
P/B: 0.40
Dividend yield: 4.48%
ROE: 15.0%
Debt to equity: 0.00
Volume, BSE: 7,783

Goenka Business & Finance share price by year, month and day

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

Goenka Business & Finance's share price is on record from 19 Nov 2014, when it closed at ₹85.95, to 28 Oct 2026. Its highest close was ₹512.80 on 30 Sep 2015 and its lowest ₹0.53 on 24 May 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.41	+49.3%	16.09	7.25	7.83	17.68	6.55	61,94,786
2025	7.64	−60.5%	18.97	6.94	18.97	18.97	6.06	42,57,395
2024	19.35	+197.7%	21.81	5.65	7.45	21.91	5.65	63,08,123
2023	6.50	−16.6%	8.76	4.65	8.17	9.42	4.65	33,62,854
2022	7.79	−45.9%	23.28	7.25	15.13	24.44	6.96	1,22,55,691
2021	14.41	+400.3%	14.41	2.46	3.00	14.41	2.34	50,38,040
2020	2.88	+278.9%	3.63	0.73	0.75	3.69	0.73	11,19,075
2019	0.76	−46.1%	2.88	0.53	1.39	2.93	0.53	9,36,240
2018	1.41	−98.2%	77.80	1.41	77.80	77.80	1.41	2,76,518
2017	79.35	−32.7%	115.60	79.35	115.60	115.60	79.35	9,049
2016	117.95	−20.4%	175.40	67.05	145.30	176.40	65.55	1,58,52,499
2015	148.20	−47.7%	512.80	148.20	283.50	560.10	148.20	75,19,769
2014	283.50	–	283.50	85.95	81.90	283.50	81.90	1,143

₹ 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. 2018 is from its first session, 26 Feb 2018. 2016 is from its first session, 25 Jan 2016. 2014 is from its first session, 19 Nov 2014. The 2017 close is its last trade, on 4 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.41	−23.1%	14.33	15.48	11.35	3,98,341
Sep 2026	14.83	+49.0%	9.50	17.68	8.76	13,37,025
Aug 2026	9.95	+7.6%	9.44	10.69	8.75	2,46,349
Jul 2026	9.25	−12.3%	10.30	10.92	8.10	4,10,559
Jun 2026	10.55	+7.1%	9.85	10.81	9.42	3,49,169
May 2026	9.85	−5.3%	9.93	11.39	9.07	2,82,087
Apr 2026	10.40	+0.8%	11.70	12.19	9.66	2,08,682
Mar 2026	10.32	+10.5%	9.00	12.89	7.51	17,79,640
Feb 2026	9.34	+12.3%	7.82	11.94	7.82	8,04,453
Jan 2026	8.32	+8.9%	7.83	9.97	6.55	3,78,481
Dec 2025	7.64	−10.3%	8.16	9.27	6.06	5,68,455
Nov 2025	8.52	−8.8%	9.30	9.99	8.00	2,17,821
Oct 2025	9.34	+2.3%	9.74	10.50	8.51	2,58,140
Sep 2025	9.13	+1.4%	9.12	10.30	8.13	2,49,699
Aug 2025	9.00	−9.5%	10.14	10.29	8.03	2,56,276
Jul 2025	9.94	−6.8%	10.45	11.49	9.01	4,00,194
Jun 2025	10.66	−2.5%	11.19	13.25	9.01	4,61,578
May 2025	10.93	−6.9%	11.27	12.30	9.92	3,56,454
Apr 2025	11.74	+18.0%	9.95	13.45	8.76	4,90,063
Mar 2025	9.95	−12.7%	11.40	11.57	9.49	3,45,612
Feb 2025	11.40	−10.8%	13.41	14.78	11.40	4,36,237
Jan 2025	12.78	−34.0%	18.97	18.97	11.05	2,16,866
Dec 2024	19.35	+75.9%	11.55	21.91	11.55	11,46,518
Nov 2024	11.00	+10.8%	10.42	14.92	10.03	9,16,641
Oct 2024	9.93	+17.9%	8.41	10.72	7.88	6,10,320
Sep 2024	8.42	−5.3%	9.33	9.79	8.03	5,15,241
Aug 2024	8.89	+1.6%	8.75	9.08	7.91	2,84,794
Jul 2024	8.75	+27.9%	7.74	11.60	7.64	9,95,428
Jun 2024	6.84	+1.3%	6.80	7.88	5.90	2,62,539
May 2024	6.75	−2.5%	6.92	7.35	6.17	2,14,381
Apr 2024	6.92	+22.5%	5.88	7.40	5.88	2,44,047
Mar 2024	5.65	−22.7%	8.39	8.39	5.65	1,76,607
Feb 2024	7.31	−2.5%	7.45	8.01	6.01	4,78,357
Jan 2024	7.50	+15.4%	7.45	8.01	6.51	4,63,250
Dec 2023	6.50	+12.1%	5.80	6.90	5.61	2,49,147
Nov 2023	5.80	0.0%	6.00	6.45	5.55	1,34,323
Oct 2023	5.80	+2.7%	5.88	6.45	5.10	1,84,988
Sep 2023	5.65	−2.2%	5.70	6.39	5.31	1,87,900
Aug 2023	5.78	+24.3%	4.85	6.36	4.79	2,11,571
Jul 2023	4.65	−24.8%	6.30	6.34	4.65	3,42,987
Jun 2023	6.18	−1.4%	5.96	6.94	5.75	6,43,434
May 2023	6.27	−10.9%	7.04	7.34	6.00	3,48,138
Apr 2023	7.04	+4.9%	6.99	7.74	6.53	1,69,526
Mar 2023	6.71	−8.2%	7.17	7.68	6.57	1,52,715
Feb 2023	7.31	−6.5%	8.18	9.42	6.76	3,40,811
Jan 2023	7.82	+0.4%	8.17	8.38	7.29	3,97,314
Dec 2022	7.79	−7.3%	8.18	8.80	6.96	4,99,703
Nov 2022	8.40	+4.3%	8.16	9.17	7.59	4,38,555
Oct 2022	8.05	−3.1%	8.69	9.59	7.81	3,66,672
Sep 2022	8.31	−20.9%	11.02	11.57	8.07	5,63,965
Aug 2022	10.50	+36.4%	7.94	11.06	7.41	6,36,842
Jul 2022	7.70	−4.1%	7.65	8.56	7.51	3,53,513
Jun 2022	8.03	−12.7%	9.65	10.64	7.15	16,03,876
May 2022	9.20	−15.8%	10.70	11.30	7.88	7,42,651
Apr 2022	10.93	+12.8%	10.15	16.42	9.35	8,82,794
Mar 2022	9.69	+0.9%	9.60	13.41	8.16	18,09,464
Feb 2022	9.60	−49.3%	18.00	20.50	9.60	10,97,625
Jan 2022	18.93	+31.4%	15.13	24.44	15.13	32,60,031
Dec 2021	14.41	+216.0%	4.78	14.41	4.78	4,21,315
Nov 2021	4.56	−14.3%	5.06	5.06	4.35	54,329
Oct 2021	5.32	−18.3%	6.51	6.83	5.32	17,763
Sep 2021	6.51	−18.3%	7.58	7.58	6.51	17,597
Aug 2021	7.97	−3.7%	7.87	10.50	7.87	4,02,477
Jul 2021	8.28	+101.0%	4.32	10.12	4.32	10,05,886
Jun 2021	4.12	−0.7%	4.35	4.35	3.25	7,85,008
May 2021	4.15	+44.1%	2.88	4.15	2.75	12,19,054
Apr 2021	2.88	+10.3%	2.70	3.03	2.41	1,60,566
Mar 2021	2.61	−10.9%	3.05	3.13	2.44	1,89,403
Feb 2021	2.93	−19.9%	3.50	3.64	2.34	4,54,097
Jan 2021	3.66	+27.1%	3.00	4.70	2.76	3,10,545
Dec 2020	2.88	−0.7%	3.04	3.45	2.46	2,75,015
Nov 2020	2.90	−20.1%	3.69	3.69	1.99	89,250
Oct 2020	3.63	+39.6%	2.72	3.69	2.18	1,21,667
Sep 2020	2.60	+13.5%	2.28	2.71	1.97	76,552
Aug 2020	2.29	+10.6%	2.11	2.45	1.67	81,107
Jul 2020	2.07	−30.3%	3.02	3.02	2.07	72,651
Jun 2020	2.97	+53.1%	2.03	3.21	2.03	80,793
May 2020	1.94	+11.5%	1.71	1.94	1.16	20,949
Apr 2020	1.74	−14.7%	2.08	2.08	1.71	59,594
Mar 2020	2.04	+12.1%	1.85	2.24	1.85	44,846
Feb 2020	1.82	+97.8%	0.93	1.82	0.93	1,75,008
Jan 2020	0.92	+21.1%	0.75	0.92	0.73	21,643
Dec 2019	0.76	−47.9%	1.44	1.44	0.75	88,991
Nov 2019	1.46	−24.4%	1.90	1.90	1.46	3,502
Oct 2019	1.93	−29.3%	2.68	2.68	1.93	12,662
Sep 2019	2.73	+25.8%	2.21	2.93	2.21	1,27,926
Aug 2019	2.17	+41.8%	1.56	2.17	1.56	1,23,262
Jul 2019	1.53	+44.3%	1.08	1.53	1.08	1,22,226
Jun 2019	1.06	+82.8%	0.60	1.06	0.60	1,14,043
May 2019	0.58	−22.7%	0.75	0.75	0.53	1,88,819
Apr 2019	0.75	−17.6%	0.91	0.91	0.73	50,783
Mar 2019	0.91	−2.2%	0.93	0.98	0.91	28,330
Feb 2019	0.93	−5.1%	0.97	0.97	0.93	47,890
Jan 2019	0.98	−30.5%	1.39	1.39	0.98	27,806
Dec 2018	1.41	−26.2%	1.88	1.88	1.41	1,02,134
Nov 2018	1.91	−29.0%	2.64	2.64	1.91	13,628
Oct 2018	2.69	−32.2%	3.90	3.90	2.69	19,528
Sep 2018	3.97	−29.2%	5.50	5.50	3.97	29,503
Aug 2018	5.61	−29.5%	7.81	7.81	5.61	3,385
Jul 2018	7.96	−32.5%	11.57	11.57	7.96	59,321
Jun 2018	11.80	−50.9%	23.60	23.60	11.80	46,628
May 2018	24.05	−12.4%	26.95	26.95	24.05	84
Apr 2018	27.45	−50.6%	54.45	54.45	27.45	1,173
Mar 2018	55.55	−25.7%	73.30	73.30	55.55	971
Feb 2018	74.75	−5.8%	77.80	77.80	74.75	163
Dec 2017	79.35	−2.0%	79.35	79.35	79.35	2
Nov 2017	80.95	−2.0%	80.95	80.95	80.95	10
Oct 2017	82.60	−2.0%	82.60	82.60	82.60	2
Aug 2017	84.25	0.0%	84.25	84.25	84.25	105
Jul 2017	84.25	0.0%	84.25	84.25	84.25	478
Jun 2017	84.25	0.0%	84.25	84.25	84.25	50
May 2017	84.25	0.0%	84.25	84.25	84.25	829
Apr 2017	84.25	0.0%	84.25	84.25	84.25	140
Mar 2017	84.25	0.0%	84.25	84.25	84.25	5,959
Feb 2017	84.25	−2.2%	84.45	84.45	84.25	491
Jan 2017	86.15	−27.0%	115.60	115.60	86.15	983
Dec 2016	117.95	0.0%	117.95	117.95	117.95	127
Nov 2016	117.95	−12.5%	132.15	132.15	117.95	2,782
Oct 2016	134.80	−20.0%	165.15	165.15	134.80	9,943
Sep 2016	168.50	+21.1%	139.25	176.40	139.25	74,88,440
Aug 2016	139.10	+17.9%	118.20	139.25	117.60	46,00,585
Jul 2016	117.95	+14.5%	103.00	123.60	102.90	18,66,873
Jun 2016	103.00	+10.2%	95.00	108.20	94.85	10,00,420
May 2016	93.50	+37.3%	67.50	93.85	65.55	5,78,480
Apr 2016	68.10	−18.7%	82.15	82.15	67.05	1,24,805
Mar 2016	83.80	−21.1%	104.10	104.10	83.80	26,609
Feb 2016	106.20	−25.4%	139.60	139.60	106.20	1,53,409
Jan 2016	142.40	−3.9%	145.30	145.30	142.40	26
Dec 2015	148.20	−28.7%	208.50	249.00	148.20	8,80,391
Nov 2015	207.90	−27.6%	288.00	306.50	200.90	9,31,977
Oct 2015	287.00	−44.0%	530.50	530.50	256.00	17,34,710
Sep 2015	512.80	+12.7%	450.10	549.90	402.00	8,17,390
Aug 2015	455.00	−0.7%	459.90	460.00	437.00	5,53,576
Jul 2015	458.00	+1.7%	449.50	542.50	368.00	6,30,893
Jun 2015	450.50	−1.0%	452.10	548.90	357.00	6,01,941
May 2015	455.00	−3.8%	475.00	508.00	395.00	5,67,787
Apr 2015	473.00	−5.2%	450.00	560.10	411.10	3,23,785
Mar 2015	499.00	+21.1%	420.00	532.80	405.00	2,73,884
Feb 2015	412.00	+29.6%	318.00	470.00	311.00	1,90,732
Jan 2015	318.00	+12.2%	283.50	318.00	280.00	12,703
Dec 2014	283.50	+134.8%	126.75	283.50	126.75	774
Nov 2014	120.75	–	81.90	120.75	81.90	369

₹ 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	11.69	11.95	10.84	11.17	11.03	7,783
28 Oct 2026	11.67	11.74	11.40	11.41	11.52	4,494
27 Oct 2026	12.00	12.50	11.45	11.80	12.01	5,926
26 Oct 2026	11.44	12.49	11.44	12.00	11.88	5,709
23 Oct 2026	12.22	12.65	12.01	12.04	12.26	10,017
22 Oct 2026	11.42	12.40	11.35	12.05	12.01	1,38,533
21 Oct 2026	12.35	12.99	11.94	11.94	12.11	20,344
19 Oct 2026	12.29	13.54	12.29	12.56	12.76	9,706
16 Oct 2026	12.25	13.33	12.25	12.93	12.97	24,732
15 Oct 2026	12.95	12.95	11.90	12.75	12.01	14,775
14 Oct 2026	12.95	12.95	11.85	12.45	11.94	10,276
13 Oct 2026	12.38	12.49	11.49	12.45	12.15	13,124
12 Oct 2026	12.49	12.54	11.55	12.09	12.17	14,238
9 Oct 2026	12.65	12.69	11.49	11.95	12.06	19,063
8 Oct 2026	11.80	12.42	11.80	12.09	12.02	30,781
7 Oct 2026	12.42	12.42	12.42	12.42	12.42	6,883
6 Oct 2026	13.07	13.07	13.07	13.07	13.07	10,338
5 Oct 2026	14.80	15.19	13.75	13.75	13.88	23,961
1 Oct 2026	14.33	15.48	13.80	14.47	14.57	35,441
30 Sep 2026	17.68	17.68	14.52	14.83	15.20	1,76,783
29 Sep 2026	15.01	16.09	15.01	16.09	16.02	1,58,984
28 Sep 2026	13.98	14.63	13.50	14.63	14.33	1,32,600

Prices in ₹ per share as traded, not adjusted.