Hanman Fit share price history

BSE: 538731Leisure ServicesSmall Cap

HANMAN FIT LIMITED · Face value ₹10 · Listed Oct 2014

₹3.50₹0.05 (1.45%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹3.45.

28 Oct: open ₹3.50, high ₹3.50, low ₹3.50

52-week range of traded prices to 28 Oct 2026

₹2.68Low, 19 Oct 2026₹5.74High, 9 Jan 2026

Under BSE's graded surveillance, stage 0, and long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹3.68 Cr5,076th largest listed
P/E: Lossover the last 12 months
P/B: 2.35
Dividend yield: Nonein the last 12 months
ROE: −6.5%
Debt to equity: 0.00
Volume, BSE: 4,200

Hanman Fit share price by year, month and day

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

Hanman Fit's share price is on record from 21 Oct 2014, when it closed at ₹30.00, to 28 Oct 2026. Its highest close was ₹51.43 on 14 May 2015 and its lowest ₹1.39 on 10 Dec 2021, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	3.50	−34.6%	5.73	2.68	4.28	5.74	2.68	8,27,400
2025	5.35	+21.0%	6.60	3.04	4.21	6.60	2.89	5,79,600
2024	4.42	+20.8%	6.50	3.28	3.84	6.50	3.28	14,07,000
2023	3.66	+0.3%	3.66	1.49	3.00	3.66	1.46	18,60,600
2022	3.65	+151.7%	3.65	1.52	1.52	3.65	1.52	4,99,800
2021	1.45	−30.6%	2.50	1.39	2.05	2.80	1.39	9,99,600
2020	2.09	−46.4%	3.12	1.68	3.12	3.19	1.64	6,13,200
2019	3.90	−22.0%	5.20	3.90	4.75	5.20	3.60	1,00,800
2018	5.00	−56.4%	13.19	5.00	12.04	13.28	5.00	26,16,600
2017	11.47	+4.7%	15.67	5.31	9.88	15.71	5.29	30,15,600
2016	10.95	−61.7%	33.81	8.07	30.48	36.10	8.07	20,83,200
2015	28.62	−7.5%	51.43	26.24	28.86	51.43	23.33	5,88,000
2014	30.95	–	30.95	28.10	28.57	30.95	27.62	5,50,200

₹ 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. 2023 is from its first session, 24 Jan 2023. 2020 is from its first session, 18 Jun 2020. 2016 is from its first session, 25 Jan 2016. 2014 is from its first session, 21 Oct 2014. The close is the year's last trade for 2022 (16 Sep 2022), 2021 (17 Dec 2021) and 2019 (22 Apr 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.50	−16.1%	3.34	4.00	2.68	54,600
Sep 2026	4.17	+3.2%	3.61	4.26	3.55	67,200
Aug 2026	4.04	−1.2%	3.28	4.95	3.02	2,68,800
Jul 2026	4.09	+0.2%	3.80	4.30	3.30	37,800
May 2026	4.08	−14.1%	3.81	5.28	3.81	1,00,800
Apr 2026	4.75	+18.8%	4.25	5.00	3.26	1,30,200
Mar 2026	4.00	−15.4%	4.73	4.73	3.08	42,000
Feb 2026	4.73	+26.1%	3.80	5.25	3.77	63,000
Jan 2026	3.75	−29.9%	4.28	5.74	3.75	63,000
Dec 2025	5.35	+32.4%	4.83	5.35	4.83	16,800
Nov 2025	4.04	−35.9%	5.05	5.05	4.04	8,400
Oct 2025	6.30	+9.0%	4.64	6.60	4.41	37,800
Jul 2025	5.78	−4.9%	5.78	5.78	5.78	4,200
May 2025	6.08	−0.3%	5.80	6.39	5.80	42,000
Apr 2025	6.10	+65.8%	3.32	6.10	3.32	2,26,800
Mar 2025	3.68	+7.6%	3.70	3.70	2.89	1,21,800
Feb 2025	3.42	−2.0%	3.66	3.85	3.16	33,600
Jan 2025	3.49	−21.0%	4.21	4.64	3.27	88,200
Dec 2024	4.42	+28.1%	3.58	5.10	3.28	4,20,000
Nov 2024	3.45	−19.8%	4.09	4.26	3.41	3,06,600
Oct 2024	4.30	−26.9%	5.30	5.30	4.30	21,000
Aug 2024	5.88	+4.4%	5.91	6.50	5.88	42,000
Jul 2024	5.63	+56.0%	3.69	5.63	3.32	4,74,600
Jun 2024	3.61	−10.2%	3.82	4.00	3.61	75,600
May 2024	4.02	−5.0%	4.02	4.02	4.02	4,200
Jan 2024	4.23	+15.6%	3.84	4.23	3.84	63,000
Dec 2023	3.66	+46.4%	2.50	3.66	2.45	1,30,200
Nov 2023	2.50	+25.0%	2.10	2.62	2.02	71,400
Oct 2023	2.00	−7.8%	2.17	2.27	1.97	25,200
Sep 2023	2.17	+17.3%	1.92	2.28	1.92	1,09,200
Aug 2023	1.85	+15.6%	1.52	1.95	1.46	92,400
Jul 2023	1.60	−9.1%	1.69	1.82	1.49	3,94,800
Jun 2023	1.76	−12.4%	2.10	2.35	1.75	4,57,800
May 2023	2.01	+31.4%	1.60	2.02	1.60	88,200
Apr 2023	1.53	−28.5%	2.04	2.24	1.53	3,06,600
Mar 2023	2.14	−18.0%	2.35	2.85	1.90	1,63,800
Feb 2023	2.61	+8.8%	2.64	2.90	2.61	12,600
Jan 2023	2.40	−34.2%	3.00	3.00	2.40	8,400
Sep 2022	3.65	+2.0%	3.65	3.65	3.65	8,400
Aug 2022	3.58	+20.1%	2.98	3.58	2.98	21,000
Jul 2022	2.98	+13.3%	2.63	2.98	2.63	46,200
Jun 2022	2.63	+2.7%	2.50	2.75	2.50	54,600
May 2022	2.56	−17.4%	3.25	3.25	2.56	33,600
Apr 2022	3.10	+3.3%	3.15	3.30	3.00	42,000
Mar 2022	3.00	+72.4%	1.91	3.31	1.91	2,68,800
Feb 2022	1.74	+4.8%	1.74	1.74	1.74	4,200
Jan 2022	1.66	+14.5%	1.52	1.66	1.52	21,000
Dec 2021	1.45	−7.6%	1.72	1.72	1.39	33,600
Nov 2021	1.57	−10.3%	1.92	2.10	1.57	42,000
Oct 2021	1.75	−23.9%	2.19	2.19	1.62	71,400
Sep 2021	2.30	+4.5%	2.20	2.30	2.20	12,600
Aug 2021	2.20	−2.2%	2.14	2.20	2.10	12,600
Jul 2021	2.25	+13.6%	1.82	2.40	1.82	96,600
Jun 2021	1.98	+10.0%	1.98	2.16	1.71	3,02,400
May 2021	1.80	+20.0%	1.78	2.16	1.78	42,000
Apr 2021	1.50	−21.1%	1.90	2.10	1.50	50,400
Mar 2021	1.90	−13.6%	1.79	2.34	1.46	88,200
Feb 2021	2.20	+10.0%	1.68	2.32	1.68	25,200
Jan 2021	2.00	−4.3%	2.05	2.80	1.64	2,22,600
Dec 2020	2.09	−18.0%	2.04	2.50	1.64	2,94,000
Nov 2020	2.55	−9.9%	3.11	3.11	2.55	16,800
Oct 2020	2.83	−2.4%	3.19	3.19	2.61	16,800
Sep 2020	2.90	+23.9%	2.23	2.90	2.23	33,600
Aug 2020	2.34	+39.3%	1.68	2.42	1.68	1,13,400
Jul 2020	1.68	−17.2%	1.95	1.95	1.65	54,600
Jun 2020	2.03	−47.9%	3.12	3.13	2.03	84,000
Apr 2019	3.90	−13.3%	3.60	4.86	3.60	16,800
Mar 2019	4.50	−13.5%	5.20	5.20	4.50	29,400
Feb 2019	5.20	+9.5%	4.73	5.20	4.73	46,200
Jan 2019	4.75	−5.0%	4.75	4.75	4.75	8,400
Dec 2018	5.00	−28.6%	6.30	6.30	5.00	37,800
Nov 2018	7.00	−4.4%	7.00	7.05	7.00	12,600
Oct 2018	7.32	−4.9%	7.32	7.32	7.32	4,200
Sep 2018	7.70	−0.6%	7.70	7.70	7.70	4,200
Aug 2018	7.75	−12.7%	9.32	9.78	7.75	96,600
Jul 2018	8.88	+35.8%	6.75	8.90	5.51	7,72,800
Jun 2018	6.54	−0.9%	5.94	7.20	5.35	71,400
May 2018	6.60	−25.0%	8.36	8.36	6.60	46,200
Apr 2018	8.80	+52.2%	6.05	9.66	6.05	1,05,000
Mar 2018	5.78	−18.3%	7.14	7.43	5.78	2,05,800
Feb 2018	7.08	−32.5%	9.95	10.98	6.79	3,48,600
Jan 2018	10.48	−8.6%	12.04	13.28	10.00	9,11,400
Dec 2017	11.47	+23.0%	9.48	11.47	8.38	5,67,000
Nov 2017	9.32	+55.4%	5.71	9.40	5.31	3,61,200
Oct 2017	6.00	−6.4%	5.77	6.19	5.29	29,400
Sep 2017	6.41	−5.2%	7.10	7.10	5.81	92,400
Aug 2017	6.76	−12.2%	7.32	7.95	6.19	1,17,600
Jul 2017	7.70	+13.9%	7.10	8.28	6.76	1,26,000
Jun 2017	6.76	−37.2%	10.48	10.76	6.44	6,30,000
May 2017	10.76	−3.5%	10.14	11.42	9.52	1,30,200
Apr 2017	11.15	+19.2%	9.81	12.46	9.81	1,13,400
Mar 2017	9.35	−13.5%	10.32	11.80	8.48	2,60,400
Feb 2017	10.81	−24.5%	15.00	15.71	10.81	2,47,800
Jan 2017	14.32	+30.8%	9.88	14.66	9.86	3,40,200
Dec 2016	10.95	+29.2%	8.85	11.89	8.10	1,59,600
Nov 2016	8.48	−31.5%	11.87	11.87	8.07	3,06,600
Oct 2016	12.38	+27.5%	10.20	12.63	9.70	3,78,000
Sep 2016	9.71	−8.1%	9.51	12.38	8.35	5,92,200
Aug 2016	10.57	−30.0%	13.67	13.67	10.57	58,800
Jul 2016	15.10	−38.9%	22.86	28.43	15.10	2,77,200
Jun 2016	24.71	−18.4%	36.10	36.10	22.86	1,26,000
May 2016	30.29	+13.4%	28.57	33.33	26.00	1,47,000
Apr 2016	26.71	−12.8%	28.67	28.67	26.71	16,800
Mar 2016	30.62	+6.5%	33.81	33.81	30.48	12,600
Feb 2016	28.76	−5.6%	28.76	28.76	28.76	4,200
Jan 2016	30.48	+6.5%	30.48	30.48	30.48	4,200
Dec 2015	28.62	−8.9%	33.33	33.33	28.62	8,400
Nov 2015	31.43	+1.9%	31.43	31.43	31.43	4,200
Oct 2015	30.86	+15.7%	31.43	38.29	30.86	46,200
Aug 2015	26.67	−3.4%	28.10	29.48	26.19	1,30,200
Jul 2015	27.62	−1.7%	30.90	30.90	27.62	25,200
Jun 2015	28.10	−34.4%	45.62	45.62	28.10	84,000
May 2015	42.86	−8.1%	46.19	51.43	42.38	71,400
Apr 2015	46.62	+74.8%	28.57	47.14	28.57	1,34,400
Mar 2015	26.67	−19.5%	33.33	33.33	26.67	12,600
Feb 2015	33.14	+12.3%	28.86	33.14	27.62	12,600
Jan 2015	29.52	−4.6%	28.86	30.95	23.33	58,800
Dec 2014	30.95	+7.3%	28.86	30.95	28.76	67,200
Nov 2014	28.86	+1.0%	28.57	30.95	28.57	1,47,000
Oct 2014	28.57	–	28.57	30.00	27.62	3,36,000

₹ 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	3.50	3.50	3.50	3.50	3.50	4,200
27 Oct 2026	3.21	3.45	3.21	3.45	3.33	16,800
21 Oct 2026	2.75	3.21	2.75	3.21	2.98	8,400
19 Oct 2026	4.00	4.00	2.68	2.68	3.74	21,000
5 Oct 2026	3.34	3.34	3.34	3.34	3.34	4,200
9 Sep 2026	3.89	4.26	3.89	4.17	4.17	16,800
8 Sep 2026	3.55	3.55	3.55	3.55	3.55	8,400
4 Sep 2026	3.79	3.79	3.55	3.55	3.67	8,400
3 Sep 2026	3.78	3.78	3.77	3.77	3.77	8,400
2 Sep 2026	3.77	3.77	3.77	3.77	3.77	8,400
1 Sep 2026	3.61	4.00	3.61	4.00	3.71	16,800
31 Aug 2026	3.97	4.04	3.97	4.04	3.99	21,000
28 Aug 2026	4.04	4.04	4.04	4.04	4.04	4,200
27 Aug 2026	3.65	4.00	3.02	3.97	3.69	84,000
26 Aug 2026	3.75	3.75	3.75	3.75	3.75	21,000
25 Aug 2026	4.95	4.95	3.36	3.64	3.63	42,000
21 Aug 2026	4.20	4.20	4.20	4.20	4.20	4,200
17 Aug 2026	3.31	3.75	3.31	3.75	3.53	8,400
14 Aug 2026	4.09	4.13	3.90	4.13	4.04	12,600
13 Aug 2026	3.28	3.95	3.28	3.75	3.45	71,400
20 Jul 2026	3.45	4.09	3.44	4.09	3.57	21,000
6 Jul 2026	3.80	4.30	3.30	4.30	3.68	16,800

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.Hanman Fit bonus and split history

Ex-date	Event	Price factor	What happened
24 Nov 2025	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Jan 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Dec 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Jun 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Apr 2018	Bonus	0.9524	Holders received 1 bonus share for every 20 held.

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.