Gogia Capital Growth share price history

BSE: 531600Capital MarketsSmall Cap

GOGIA CAPITAL GROWTH LIMITED · Face value ₹10 · Listed Apr 1996

₹55.86₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹55.86.

28 Oct: open ₹55.86, high ₹58.00, low ₹55.86

52-week range of traded prices to 28 Oct 2026

₹43.20Low, 5 Aug 2026₹96.37High, 26 Nov 2025

Market cap: ₹35 Cr3,531st largest listed
P/E: Earlier quarters restated in the year
P/B: 1.45
Dividend yield: Nonein the last 12 months
ROCE: −36.6%
Debt to equity: 0.07
Volume, BSE: 175

Gogia Capital Growth share price by year, month and day

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

Gogia Capital Growth's share price is on record from 3 Jan 2007, when it closed at ₹18.15, to 28 Oct 2026. Its highest close was ₹158.10 on 1 Aug 2022 and its lowest ₹16.00 on 20 Jun 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	55.86	−24.0%	80.90	45.45	73.50	81.00	43.20	62,682
2025	73.50	−34.4%	113.75	65.67	112.00	114.20	65.46	21,508
2024	112.00	+19.9%	157.65	48.84	97.40	161.00	48.84	1,06,437
2023	93.45	−3.5%	117.10	39.65	92.50	122.35	39.55	12,83,783
2022	96.85	+22.1%	158.10	62.70	79.35	165.35	62.70	27,206
2021	79.35	+79.7%	111.50	40.00	46.35	116.95	38.00	8,644
2020	44.15	+5.1%	46.45	36.00	39.90	46.45	36.00	9,058
2019	42.00	−18.0%	52.00	40.10	50.00	52.50	40.10	6,577
2018	51.20	+100.8%	54.00	20.45	26.25	54.40	20.45	7,813
2017	25.50	−10.4%	28.85	25.00	28.00	28.85	25.00	13,050
2016	28.45	−54.9%	71.60	28.45	66.25	71.60	28.45	952
2015	63.10	+41.3%	63.10	42.45	44.65	63.10	42.45	625
2014	44.65	+27.6%	47.10	35.00	36.00	47.10	35.00	889
2013	35.00	+16.1%	35.00	31.00	31.00	35.00	31.00	349
2012	30.15	+26.2%	30.15	23.75	25.05	30.15	23.75	702
2011	23.90	−19.3%	39.50	18.90	31.05	41.00	18.90	6,864
2010	29.60	−31.2%	120.95	29.50	45.00	126.40	29.50	4,18,639
2009	43.00	−3.8%	104.20	34.65	45.00	112.60	34.65	30,310
2008	44.70	−16.5%	104.95	29.25	51.00	109.65	27.80	26,055
2007	53.55	–	53.55	16.00	18.15	53.55	16.00	27,044

₹ 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. 2015 is from its first session, 20 Apr 2015. 2014 is from its first session, 16 Jan 2014. 2012 is from its first session, 29 Feb 2012. 2009 is from its first session, 29 Jan 2009. The close is the year's last trade for 2020 (4 Dec 2020), 2019 (13 Dec 2019), 2015 (9 Dec 2015), 2014 (17 Dec 2014), 2013 (27 Feb 2013), 2011 (24 Nov 2011) and 2008 (12 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	55.86	0.0%	55.86	58.00	55.86	175
Sep 2026	55.86	+17.2%	50.00	57.75	50.00	39,365
Aug 2026	47.65	+4.8%	43.22	50.10	43.20	249
Jul 2026	45.45	−7.4%	49.00	55.05	45.45	559
Jun 2026	49.09	−6.6%	52.50	55.00	48.85	20,671
May 2026	52.57	−18.1%	61.00	61.00	52.57	137
Apr 2026	64.20	−19.8%	80.00	80.00	64.20	732
Mar 2026	80.00	0.0%	81.00	81.00	80.00	41
Feb 2026	80.00	0.0%	80.00	80.00	80.00	596
Jan 2026	80.00	+8.8%	73.50	81.00	73.50	157
Dec 2025	73.50	−23.4%	94.08	94.08	73.50	138
Nov 2025	96.00	+17.1%	85.00	96.37	82.00	1,395
Oct 2025	81.98	−15.5%	96.99	96.99	77.46	1,516
Sep 2025	96.99	+5.5%	91.95	101.38	86.94	14,385
Aug 2025	91.97	+33.1%	69.12	91.98	65.46	499
Jul 2025	69.12	−10.2%	77.00	77.00	69.12	79
Jun 2025	77.00	−2.0%	78.54	86.58	75.05	1,432
May 2025	78.54	−7.4%	84.00	94.00	78.54	509
Apr 2025	84.85	−21.3%	107.85	107.85	84.85	575
Mar 2025	107.85	−0.1%	107.95	107.95	107.85	261
Feb 2025	107.95	−0.2%	108.15	108.15	102.60	212
Jan 2025	108.20	−3.4%	112.00	114.20	108.20	507
Dec 2024	112.00	+10.4%	106.50	117.35	87.40	4,989
Nov 2024	101.45	+97.5%	48.84	101.45	48.84	1,584
Oct 2024	51.36	−29.1%	72.44	72.45	49.28	504
Sep 2024	72.44	−5.7%	80.60	80.60	64.77	1,635
Aug 2024	76.84	−10.4%	85.72	85.80	75.10	2,652
Jul 2024	85.72	+11.3%	77.00	85.72	70.30	1,427
Jun 2024	77.00	−17.5%	93.35	93.35	77.00	5,447
May 2024	93.35	−1.5%	98.70	98.70	79.33	5,194
Apr 2024	94.75	−16.4%	112.50	118.00	87.60	10,179
Mar 2024	113.39	+13.5%	89.75	161.00	82.45	58,907
Feb 2024	99.90	−7.3%	104.80	112.50	86.00	6,974
Jan 2024	107.78	+15.3%	97.40	112.00	91.00	6,945
Dec 2023	93.45	−20.2%	119.35	119.35	88.45	8,860
Nov 2023	117.10	+2.3%	119.70	122.35	93.30	8,352
Oct 2023	114.46	+37.9%	83.00	114.46	71.60	9,456
Sep 2023	83.00	−3.0%	85.55	89.00	81.88	796
Aug 2023	85.55	−17.7%	98.80	99.75	80.35	6,615
Jul 2023	103.95	−10.4%	116.00	116.95	100.70	3,291
Jun 2023	116.00	+54.7%	75.00	116.26	71.25	4,831
May 2023	75.00	−16.7%	88.00	88.00	74.00	1,370
Apr 2023	90.00	+46.5%	64.51	104.95	64.51	1,74,566
Mar 2023	61.44	+55.0%	41.63	61.44	41.63	10,62,411
Feb 2023	39.65	−45.5%	72.80	72.80	39.55	1,465
Jan 2023	72.80	−24.8%	92.50	92.50	69.35	1,770
Dec 2022	96.85	−22.5%	118.75	118.75	96.85	40
Nov 2022	125.00	−6.0%	133.00	133.00	125.00	8
Oct 2022	133.00	+22.0%	110.00	135.45	99.30	1,188
Sep 2022	109.00	−9.9%	120.95	120.95	109.00	464
Aug 2022	120.95	−20.0%	158.75	165.35	114.95	1,144
Jul 2022	151.20	+4.3%	151.35	160.00	133.15	2,787
Jun 2022	145.00	+2.8%	140.00	154.80	131.75	2,843
May 2022	141.00	+4.4%	139.50	148.55	133.00	1,543
Apr 2022	135.00	+24.1%	106.65	143.00	106.40	14,542
Mar 2022	108.80	+8.8%	100.00	114.50	97.90	259
Feb 2022	100.00	+37.9%	72.50	102.45	72.50	1,221
Jan 2022	72.50	−8.6%	79.35	79.35	62.70	1,167
Dec 2021	79.35	−0.3%	79.05	83.55	76.00	418
Nov 2021	79.60	−1.2%	84.55	88.55	75.85	453
Oct 2021	80.55	−7.8%	87.40	91.00	80.55	644
Sep 2021	87.40	−8.0%	92.00	92.00	87.40	176
Aug 2021	95.00	+19.0%	83.75	116.95	83.75	1,978
Jul 2021	79.80	+7.7%	77.80	79.80	60.00	3,362
Jun 2021	74.10	+27.2%	61.15	74.10	61.15	558
May 2021	58.25	+19.9%	51.00	58.25	50.90	706
Apr 2021	48.60	+15.7%	44.10	48.60	44.10	58
Mar 2021	42.00	+0.5%	40.00	42.00	38.00	37
Feb 2021	41.80	−14.7%	51.45	51.45	41.80	47
Jan 2021	49.00	+11.0%	46.35	49.00	45.40	207
Dec 2020	44.15	−5.0%	44.15	44.15	44.15	100
Nov 2020	46.45	+21.3%	40.20	46.45	38.60	281
Oct 2020	38.30	+3.5%	38.50	40.30	36.25	384
Sep 2020	37.00	−15.7%	41.75	41.75	36.25	3,343
Aug 2020	43.90	+9.8%	42.00	46.20	40.00	4,324
Jul 2020	40.00	+1.3%	41.00	41.00	40.00	158
Jun 2020	39.50	+6.8%	38.85	39.50	38.85	135
May 2020	37.00	+2.8%	37.00	37.00	37.00	2
Apr 2020	36.00	0.0%	36.00	36.00	36.00	1
Mar 2020	36.00	0.0%	36.00	36.00	36.00	2
Feb 2020	36.00	−0.3%	36.00	36.00	36.00	2
Jan 2020	36.10	−14.0%	39.90	39.90	36.10	326
Dec 2019	42.00	0.0%	41.50	42.00	40.10	223
Nov 2019	42.00	−7.7%	43.40	43.40	41.50	21
Oct 2019	45.50	−5.3%	46.00	47.00	45.00	936
Sep 2019	48.05	+0.1%	46.00	48.05	45.80	863
Aug 2019	48.00	+2.1%	47.00	48.00	47.00	2
Jul 2019	47.00	0.0%	47.00	47.00	47.00	4
Jun 2019	47.00	0.0%	49.00	49.00	47.00	2
May 2019	47.00	−4.1%	49.00	49.00	47.00	26
Apr 2019	49.00	−0.8%	46.95	51.70	44.65	457
Mar 2019	49.40	−1.2%	48.00	52.00	47.50	432
Feb 2019	50.00	+6.5%	46.95	50.00	46.95	886
Jan 2019	46.95	−8.3%	50.00	52.50	46.95	2,725
Dec 2018	51.20	+3.6%	49.40	54.40	49.40	62
Nov 2018	49.40	+20.6%	42.95	52.15	42.50	682
Oct 2018	40.95	+28.6%	33.40	40.95	33.40	2,962
Sep 2018	31.85	+46.4%	22.80	31.85	22.80	695
Aug 2018	21.75	+6.4%	21.45	23.90	21.45	1,953
Jun 2018	20.45	−9.5%	21.50	21.50	20.45	600
Mar 2018	22.60	−4.8%	22.60	22.60	22.60	201
Feb 2018	23.75	−9.5%	24.95	24.95	23.75	360
Jan 2018	26.25	+2.9%	26.25	27.55	26.25	298
Dec 2017	25.50	−3.8%	26.50	26.50	25.50	650
Nov 2017	26.50	−3.5%	27.45	27.45	26.50	122
Oct 2017	27.45	−4.9%	27.45	27.45	27.45	118
Sep 2017	28.85	0.0%	28.85	28.85	28.85	753
Aug 2017	28.85	+15.4%	25.00	28.85	25.00	10,315
Jul 2017	25.00	0.0%	25.00	25.00	25.00	199
Apr 2017	25.00	−3.8%	25.00	25.00	25.00	200
Feb 2017	26.00	−2.3%	25.30	26.00	25.30	622
Jan 2017	26.60	−6.5%	28.00	28.00	26.60	71
Dec 2016	28.45	−14.0%	31.45	33.00	28.45	318
Oct 2016	33.10	−9.6%	34.80	34.80	33.10	21
Sep 2016	36.60	−4.9%	36.60	36.60	36.60	1
Aug 2016	38.50	−21.3%	46.50	46.50	38.50	154
Jul 2016	48.90	−15.6%	57.00	57.00	48.90	8
Jun 2016	57.95	−18.4%	67.45	67.45	57.95	232
May 2016	71.00	+4.1%	71.60	71.60	68.05	201
Feb 2016	68.20	+4.9%	68.20	68.20	68.20	1
Jan 2016	65.00	+3.0%	66.25	66.25	65.00	16
Dec 2015	63.10	+4.7%	60.25	63.10	60.25	6
Nov 2015	60.25	+6.6%	57.50	60.25	57.50	11
Oct 2015	56.50	+15.5%	51.00	56.50	51.00	546
Sep 2015	48.90	+9.5%	42.45	48.90	42.45	13
Apr 2015	44.65	0.0%	44.65	44.65	44.65	49
Dec 2014	44.65	−4.9%	44.65	44.65	44.65	10
Nov 2014	46.95	−0.3%	44.75	46.95	44.75	103
Oct 2014	47.10	+34.6%	36.75	47.10	36.75	617
Jul 2014	35.00	−2.8%	36.50	36.50	35.00	6
Feb 2014	36.00	0.0%	36.00	36.00	36.00	3
Jan 2014	36.00	+2.9%	36.00	36.00	36.00	150
Feb 2013	35.00	+7.5%	34.15	35.00	34.15	200
Jan 2013	32.55	+8.0%	31.00	32.55	31.00	149
Dec 2012	30.15	+14.9%	24.95	30.15	23.75	400
Jun 2012	26.25	0.0%	26.25	26.25	26.25	100
Apr 2012	26.25	+5.0%	26.25	26.25	26.25	100
Mar 2012	25.00	+4.6%	25.00	25.00	25.00	1
Feb 2012	23.90	0.0%	25.05	25.05	23.90	101
Nov 2011	23.90	+26.5%	19.80	23.90	19.00	1,319
Oct 2011	18.90	−4.8%	18.90	18.90	18.90	200
Sep 2011	19.85	−4.8%	19.85	19.85	19.85	100
Aug 2011	20.85	+4.8%	20.85	20.85	20.85	1
Jul 2011	19.90	−4.3%	19.90	19.90	19.90	20
Jun 2011	20.80	0.0%	20.80	20.80	20.80	50
May 2011	20.80	−13.9%	22.95	22.95	20.80	359
Apr 2011	24.15	−11.9%	26.05	26.05	24.15	3,227
Mar 2011	27.40	−23.0%	33.85	33.85	26.10	1,225
Feb 2011	35.60	−9.9%	41.00	41.00	35.60	169
Jan 2011	39.50	+33.4%	31.05	39.50	31.05	194
Dec 2010	29.60	−18.1%	34.40	34.50	29.50	1,721
Nov 2010	36.15	−20.0%	47.20	47.70	35.25	2,426
Oct 2010	45.20	−3.6%	49.20	49.20	41.10	1,341
Sep 2010	46.90	−12.5%	52.20	52.20	45.10	2,282
Aug 2010	53.60	−13.3%	62.00	77.60	53.40	9,234
Jul 2010	61.85	−42.1%	101.60	117.50	60.80	52,066
Jun 2010	106.90	+29.7%	86.40	126.40	78.40	1,51,192
May 2010	82.45	+31.9%	59.40	82.45	54.30	63,871
Apr 2010	62.50	+71.5%	38.00	64.10	37.55	1,01,862
Mar 2010	36.45	−1.5%	37.00	37.00	30.05	30,236
Feb 2010	37.00	−2.8%	37.00	37.00	37.00	162
Jan 2010	38.05	−11.5%	45.00	46.50	38.05	2,246
Dec 2009	43.00	+24.1%	37.00	43.05	35.65	1,173
Nov 2009	34.65	−20.3%	43.75	43.75	34.65	2,286
Oct 2009	43.45	+1.0%	41.00	44.10	36.20	3,985
Sep 2009	43.00	+4.9%	40.55	45.10	38.50	6,780
Aug 2009	41.00	−18.0%	45.20	48.00	40.00	2,277
Jul 2009	50.00	−44.1%	93.85	112.60	49.95	13,349
Jun 2009	89.40	+14.6%	81.90	104.20	74.00	238
May 2009	78.00	+53.5%	53.30	78.00	53.30	32
Apr 2009	50.80	+4.7%	48.50	50.80	46.10	6
Mar 2009	48.50	+13.1%	45.00	51.00	40.80	142
Feb 2009	42.90	−4.7%	44.00	44.00	42.90	41
Jan 2009	45.00	+0.7%	45.00	45.00	45.00	1
Dec 2008	44.70	−7.5%	47.55	47.55	44.70	273
Nov 2008	48.30	+15.4%	43.90	48.30	43.90	30
Oct 2008	41.85	+0.5%	39.60	41.85	27.80	1,557
Sep 2008	41.65	−32.8%	58.95	72.25	41.65	12,412
Aug 2008	62.00	−26.3%	79.90	79.90	62.00	13
Jul 2008	84.10	−9.7%	88.50	88.50	84.10	22
Jun 2008	93.15	−10.6%	99.05	103.85	93.15	142
May 2008	104.25	+10.0%	99.50	109.65	99.30	151
Apr 2008	94.80	+5.2%	85.60	97.45	85.60	150
Mar 2008	90.10	−9.4%	98.00	104.95	90.10	324
Feb 2008	99.40	+29.4%	74.10	99.40	58.75	328
Jan 2008	76.80	+43.4%	51.00	105.55	51.00	10,653
Dec 2007	53.55	+32.2%	38.50	53.55	35.50	3,270
Nov 2007	40.50	+9.9%	38.60	46.30	38.60	2,042
Oct 2007	36.85	+7.3%	35.65	36.85	30.70	1,335
Sep 2007	34.35	−0.4%	35.00	40.75	32.80	1,543
Aug 2007	34.50	+50.0%	24.15	34.60	23.00	5,110
Jul 2007	23.00	+38.6%	18.25	23.00	16.50	2,503
Jun 2007	16.60	−21.0%	18.95	21.00	16.00	677
May 2007	21.00	−30.1%	27.05	27.05	17.65	1,485
Mar 2007	30.05	−9.6%	34.90	34.90	30.05	1,484
Feb 2007	33.25	+95.0%	17.90	33.25	17.90	6,102
Jan 2007	17.05	–	18.15	18.15	16.10	1,493

₹ 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	55.86	58.00	55.86	55.86	56.47	175
30 Sep 2026	55.86	55.86	55.86	55.86	55.86	50
28 Sep 2026	57.00	57.00	57.00	57.00	57.00	16,000
23 Sep 2026	55.55	55.55	55.55	55.55	55.55	13
22 Sep 2026	57.00	57.00	55.00	55.00	56.96	1,020
21 Sep 2026	57.75	57.75	57.75	57.75	57.75	60
18 Sep 2026	57.75	57.75	57.75	57.75	57.75	208
16 Sep 2026	55.00	55.00	55.00	55.00	55.00	2,000
15 Sep 2026	52.50	52.50	50.00	52.50	–	13
4 Sep 2026	50.00	50.00	50.00	50.00	50.00	16,484
3 Sep 2026	50.00	50.00	50.00	50.00	50.00	3,517
19 Aug 2026	50.10	50.10	47.60	47.65	–	48
7 Aug 2026	50.10	50.10	50.10	50.10	50.10	1
5 Aug 2026	43.22	47.72	43.20	47.72	44.34	200
31 Jul 2026	45.45	45.45	45.45	45.45	45.45	5
30 Jul 2026	47.75	47.75	47.75	47.75	47.75	13
28 Jul 2026	55.05	55.05	50.10	50.10	54.63	531
24 Jul 2026	52.48	52.48	52.48	52.48	52.48	1
20 Jul 2026	51.45	51.45	51.45	51.45	51.45	1
15 Jul 2026	51.45	51.45	51.45	51.45	51.45	7
8 Jul 2026	49.00	49.00	49.00	49.00	49.00	1
24 Jun 2026	49.12	49.12	48.85	49.09	49.09	1,100

Prices in ₹ per share as traded, not adjusted.