Gautam Exim share price history

BSE: 540613Commercial Services & SuppliesSmall Cap

Gautam Exim Limited · Face value ₹5 · Listed Jul 2017

₹17.09₹1.88 (9.91%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹18.97.

28 Oct: open ₹17.40, high ₹18.89, low ₹17.08

52-week range of traded prices to 28 Oct 2026

₹17.08Low, 28 Oct 2026₹46.19High, 9 Apr 2026

Market cap: ₹42 Cr2,990th largest listed
P/E: 189.32
P/B: 3.11
Dividend yield: Nonein the last 12 months
ROE: 1.7%
Debt to equity: 0.01
Volume, BSE: 57,000

Gautam Exim share price by year, month and day

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

Gautam Exim's share price is on record from 11 Jul 2017, when it closed at ₹5.48, to 28 Oct 2026. Its highest close was ₹45.50 on 11 Jun 2026 and its lowest ₹2.56 on 28 May 2021, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.09	−53.5%	45.50	17.09	36.48	46.19	17.08	77,94,000
2025	36.74	+78.9%	38.88	12.38	20.53	38.88	12.32	1,09,14,000
2024	20.53	+123.8%	22.71	7.05	9.63	22.71	6.70	64,68,000
2023	9.18	+27.9%	11.69	8.13	8.13	11.69	8.13	2,88,000
2022	7.18	+61.5%	7.18	3.19	4.05	7.18	3.19	7,68,000
2021	4.44	−24.0%	5.83	2.56	5.83	5.83	2.19	50,88,000
2020	5.85	+5.4%	5.94	3.13	5.25	5.99	2.89	87,84,000
2019	5.55	−15.1%	6.60	5.31	6.06	6.76	5.21	1,21,92,000
2018	6.54	+17.5%	7.23	5.51	6.10	7.23	5.26	58,80,000
2017	5.56	–	5.88	5.24	5.00	6.42	4.25	76,08,000

₹ 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. 2024 is from its first session, 27 Feb 2024. 2022 is from its first session, 1 Feb 2022. 2017 is from its first session, 11 Jul 2017. The close is the year's last trade for 2024 (21 Nov 2024), 2023 (29 Nov 2023), 2022 (7 Dec 2022) and 2021 (19 Oct 2021).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.09	−24.7%	21.57	25.79	17.08	5,85,000
Sep 2026	22.70	−12.0%	24.51	25.10	22.67	45,000
Aug 2026	25.79	−19.5%	32.00	32.00	23.75	2,46,000
Jul 2026	32.05	−6.6%	35.40	35.40	30.50	17,76,000
Jun 2026	34.30	−8.7%	39.65	45.80	24.30	28,08,000
May 2026	37.56	−7.1%	42.25	43.78	36.25	7,89,000
Apr 2026	40.42	−1.7%	41.13	46.19	32.13	11,67,000
Mar 2026	41.13	+19.6%	33.50	42.38	31.88	2,40,000
Feb 2026	34.38	−4.5%	34.20	35.96	34.20	69,000
Jan 2026	36.00	−2.0%	36.48	36.50	35.00	69,000
Dec 2025	36.74	−2.2%	37.06	37.88	36.13	7,62,000
Nov 2025	37.56	+4.4%	35.99	38.00	28.01	15,60,000
Oct 2025	35.99	−3.3%	36.24	36.24	35.99	48,000
Sep 2025	37.22	−1.7%	38.49	38.88	37.22	1,08,000
Aug 2025	37.88	+30.6%	30.26	38.31	29.38	7,92,000
Jul 2025	29.00	+11.0%	25.13	30.00	24.38	16,80,000
Jun 2025	26.13	+53.7%	17.11	26.13	17.11	20,52,000
May 2025	17.00	+19.2%	14.38	17.00	13.97	7,92,000
Apr 2025	14.26	+10.2%	13.50	14.26	13.11	6,60,000
Mar 2025	12.94	−5.5%	13.50	13.50	12.88	7,20,000
Feb 2025	13.69	−29.8%	18.53	18.53	12.32	17,04,000
Jan 2025	19.51	−5.0%	20.53	20.53	19.51	36,000
Nov 2024	20.53	−4.0%	20.95	20.95	20.53	48,000
Oct 2024	21.38	+86.3%	12.05	22.71	12.05	47,88,000
Sep 2024	11.48	+55.1%	7.04	11.48	6.70	13,44,000
Aug 2024	7.40	−18.1%	8.59	8.59	7.40	84,000
Jul 2024	9.04	+5.2%	9.02	9.06	8.19	60,000
Jun 2024	8.59	+5.0%	8.18	8.59	8.18	24,000
May 2024	8.18	+3.0%	8.18	8.18	8.18	12,000
Apr 2024	7.95	−5.0%	7.95	7.95	7.95	36,000
Mar 2024	8.36	+0.6%	8.36	8.36	8.36	12,000
Feb 2024	8.31	−9.4%	9.63	9.63	8.31	60,000
Nov 2023	9.18	+4.9%	9.18	9.18	9.18	12,000
Aug 2023	8.75	0.0%	8.75	8.75	8.75	12,000
Jun 2023	8.75	−25.2%	11.69	11.69	8.75	2,04,000
May 2023	11.69	+20.0%	11.69	11.69	11.69	12,000
Jan 2023	9.74	+35.8%	8.13	9.74	8.13	48,000
Dec 2022	7.18	+20.0%	7.18	7.18	7.18	24,000
Nov 2022	5.98	+87.6%	3.81	5.98	3.81	1,92,000
Jun 2022	3.19	−30.1%	5.18	5.18	3.19	1,92,000
Mar 2022	4.56	+25.0%	4.01	4.56	3.80	2,40,000
Feb 2022	3.65	−17.9%	4.05	4.05	3.65	1,20,000
Oct 2021	4.44	+29.0%	3.10	5.38	3.10	2,64,000
Sep 2021	3.44	+28.1%	2.19	3.83	2.19	96,000
Aug 2021	2.69	−27.2%	2.97	2.97	2.40	1,44,000
Jun 2021	3.69	+44.5%	2.49	4.10	2.49	4,56,000
May 2021	2.56	−11.9%	2.94	2.94	2.36	7,68,000
Apr 2021	2.90	+4.0%	2.76	2.90	2.76	2,88,000
Mar 2021	2.79	−0.2%	2.66	2.79	2.59	5,04,000
Feb 2021	2.79	−50.8%	4.54	4.93	2.53	18,96,000
Jan 2021	5.68	−3.0%	5.83	5.83	5.68	6,72,000
Dec 2020	5.85	+1.1%	5.84	5.88	5.84	96,000
Nov 2020	5.79	+1.3%	5.90	5.98	5.79	8,16,000
Sep 2020	5.71	+17.6%	5.83	5.86	5.44	5,76,000
Aug 2020	4.86	+5.7%	4.86	4.86	4.86	48,000
Jul 2020	4.59	+27.4%	4.23	4.59	3.38	1,20,000
Jun 2020	3.61	−1.5%	3.30	3.66	3.29	7,20,000
May 2020	3.66	−32.6%	4.78	4.78	3.41	4,56,000
Apr 2020	5.44	+74.0%	3.29	5.44	3.29	2,40,000
Mar 2020	3.13	−45.5%	5.61	5.89	2.89	14,16,000
Feb 2020	5.74	+2.2%	5.89	5.99	5.21	26,64,000
Jan 2020	5.61	+1.1%	5.25	5.85	5.22	16,32,000
Dec 2019	5.55	−1.4%	5.64	5.70	5.37	4,08,000
Nov 2019	5.63	−1.2%	5.71	5.71	5.21	6,24,000
Oct 2019	5.70	+3.4%	5.54	5.70	5.50	2,40,000
Sep 2019	5.51	+3.8%	5.38	5.51	5.22	2,40,000
Aug 2019	5.31	−12.6%	5.63	5.63	5.31	1,20,000
Jul 2019	6.08	−4.1%	5.89	6.36	5.64	3,36,000
Jun 2019	6.34	+0.3%	6.34	6.34	6.34	24,000
May 2019	6.32	+0.3%	6.33	6.36	6.31	1,68,000
Apr 2019	6.30	+3.1%	6.36	6.37	6.30	3,60,000
Mar 2019	6.11	−3.6%	5.77	6.76	5.64	66,00,000
Feb 2019	6.34	−1.4%	6.48	6.48	5.76	23,04,000
Jan 2019	6.43	−1.6%	6.06	6.61	6.03	7,68,000
Dec 2018	6.54	+4.3%	5.83	6.54	5.81	5,28,000
Nov 2018	6.27	+6.5%	6.00	6.27	6.00	1,68,000
Oct 2018	5.89	−0.2%	5.44	5.89	5.26	2,40,000
Sep 2018	5.90	−5.5%	5.77	6.25	5.64	4,32,000
Aug 2018	6.24	+1.2%	6.46	6.54	5.79	9,60,000
Jul 2018	6.17	+3.9%	5.78	6.25	5.78	2,40,000
Jun 2018	5.94	−6.7%	5.88	5.94	5.88	1,92,000
May 2018	6.36	+1.6%	5.89	6.66	5.88	4,08,000
Apr 2018	6.26	−3.7%	6.48	6.48	5.88	1,44,000
Mar 2018	6.51	−5.9%	6.88	7.18	6.11	10,32,000
Feb 2018	6.91	+9.5%	6.56	7.23	6.51	3,84,000
Jan 2018	6.31	+13.5%	6.10	6.36	5.41	11,52,000
Dec 2017	5.56	−5.3%	5.63	5.75	5.50	2,40,000
Nov 2017	5.88	+11.9%	5.50	6.10	5.31	3,12,000
Oct 2017	5.25	−6.0%	5.26	5.26	5.25	48,000
Sep 2017	5.59	−0.7%	5.35	6.05	5.25	6,48,000
Aug 2017	5.63	+7.1%	5.25	6.13	5.24	13,68,000
Jul 2017	5.25	–	5.00	6.42	4.25	49,92,000

₹ 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
28 Oct 2026	17.40	18.89	17.08	17.09	17.46	57,000
27 Oct 2026	18.20	18.97	17.62	18.97	17.87	51,000
26 Oct 2026	20.40	20.40	19.56	19.56	19.63	39,000
23 Oct 2026	25.79	25.79	21.73	21.73	23.10	1,20,000
22 Oct 2026	20.99	24.14	20.90	24.14	23.89	2,70,000
21 Oct 2026	19.00	21.95	19.00	21.95	20.48	6,000
19 Oct 2026	20.00	20.00	20.00	20.00	20.00	3,000
16 Oct 2026	20.00	20.00	20.00	20.00	20.00	3,000
14 Oct 2026	20.60	21.95	20.60	21.95	21.27	6,000
13 Oct 2026	19.75	22.80	19.42	22.80	20.04	21,000
12 Oct 2026	21.57	21.57	21.57	21.57	21.57	3,000
8 Oct 2026	21.57	21.57	21.57	21.57	21.57	3,000
7 Oct 2026	21.57	21.57	21.57	21.57	21.57	3,000
23 Sep 2026	22.70	22.70	22.70	22.70	22.70	3,000
18 Sep 2026	23.85	23.85	22.67	22.67	23.06	9,000
11 Sep 2026	23.85	23.85	23.85	23.85	23.85	6,000
8 Sep 2026	25.00	25.10	24.50	25.10	24.87	9,000
7 Sep 2026	24.51	24.51	23.30	24.50	24.20	12,000
4 Sep 2026	24.51	24.51	24.51	24.51	24.51	6,000
28 Aug 2026	25.53	25.85	23.75	25.79	25.23	12,000
27 Aug 2026	24.80	26.40	24.80	25.00	25.30	12,000
25 Aug 2026	25.94	26.10	24.65	26.10	25.07	21,000

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.Gautam Exim bonus and split history

Ex-date	Event	Price factor	What happened
12 Jun 2026	Price move	–	A corporate action went ex within three days of this move (Bonus issue 3:1, ex-date 10 Jun 2026), and its terms do not account for the move. Not adjusted for.
10 Jun 2026	Bonus	0.2500	Holders received 3 bonus shares for every 1 held.
22 May 2026	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.