Indrayani Biotech share price history

BSE: 526445Agricultural Food & other ProductsSmall Cap

Indrayani Biotech Ltd. · Face value ₹10 · Listed May 1994

₹8.05₹0.24 (3.07%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹7.81.

30 Oct: open ₹7.81, high ₹8.13, low ₹7.47

52-week range of traded prices to 30 Oct 2026

₹6.10Low, 19 Mar 2026₹16.47High, 6 Nov 2025

Market cap: ₹37 Cr3,322nd largest listed
P/E: Owners' profit not stated
P/B: 0.50
Dividend yield: Nonein the last 12 months
ROCE: 1.9%
Debt to equity: 1.26
Volume, BSE: 21,374

Indrayani Biotech share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Indrayani Biotech's share price is on record from 24 Sep 2015, when it closed at ₹13.12, to 30 Oct 2026. Its highest close was ₹112.25 on 21 Sep 2022 and its lowest ₹3.17 on 2 Jan 2018. Its trading goes back to 2 Jan 2007, but prices before 24 Sep 2015 are not shown: on 24 Sep 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.05	−28.8%	12.19	6.90	11.69	12.90	6.10	1,52,56,638
2025	11.31	−68.8%	36.43	11.30	36.30	37.93	10.20	1,92,81,749
2024	36.24	−42.6%	89.40	35.17	65.15	99.70	34.02	2,14,89,072
2023	63.17	−16.8%	82.10	49.47	75.45	85.00	46.80	1,45,17,108
2022	75.95	+183.9%	112.25	19.05	27.20	115.70	18.40	2,06,37,836
2021	26.75	+249.7%	28.75	4.86	7.87	29.90	4.75	1,30,69,622
2020	7.65	+16.4%	9.24	6.49	6.89	9.24	6.17	3,56,347
2019	6.57	−17.9%	7.60	4.75	7.60	7.60	4.75	50,623
2018	8.00	+128.6%	8.16	3.17	3.33	8.16	3.17	67,786
2017	3.50	−57.2%	9.11	3.43	7.77	9.11	3.26	1,17,088
2016	8.17	−15.8%	10.22	5.08	9.22	10.22	5.06	1,71,338
2015	9.70	–	23.00	8.86	12.50	24.95	8.86	2,05,887

₹ 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, 24 Sep 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.05	−20.5%	10.34	10.45	7.47	9,58,935
Sep 2026	10.13	+29.7%	7.81	11.29	7.40	18,96,370
Aug 2026	7.81	+4.3%	7.18	8.95	6.90	11,59,103
Jul 2026	7.49	−16.8%	9.00	9.17	7.20	6,77,393
Jun 2026	9.00	−14.9%	11.10	12.39	8.85	23,57,953
May 2026	10.58	−9.6%	11.90	11.93	10.05	11,18,056
Apr 2026	11.70	+61.8%	7.20	12.90	7.09	22,56,202
Mar 2026	7.23	−10.5%	8.00	9.19	6.10	25,91,585
Feb 2026	8.08	−15.7%	9.55	9.70	7.73	11,29,822
Jan 2026	9.58	−15.3%	11.69	11.99	8.56	11,11,219
Dec 2025	11.31	−23.2%	14.51	15.15	10.85	13,63,459
Nov 2025	14.73	+4.3%	14.90	16.47	13.55	13,93,408
Oct 2025	14.12	+14.2%	12.61	16.47	10.80	13,49,667
Sep 2025	12.36	+6.7%	11.58	13.63	10.20	22,94,773
Aug 2025	11.58	−16.0%	14.00	15.95	11.20	12,81,059
Jul 2025	13.79	−0.6%	13.60	16.50	13.40	11,98,041
Jun 2025	13.87	−14.2%	16.05	16.70	13.01	14,63,242
May 2025	16.17	−13.6%	18.72	18.72	14.55	5,65,925
Apr 2025	18.72	+31.3%	14.49	20.40	14.05	5,30,875
Mar 2025	14.26	−28.2%	20.84	23.49	14.08	46,45,207
Feb 2025	19.85	−32.2%	30.48	30.48	19.08	20,26,900
Jan 2025	29.29	−19.2%	36.30	37.93	28.70	11,69,193
Dec 2024	36.24	−3.2%	37.44	38.10	34.02	8,43,572
Nov 2024	37.44	−16.5%	45.90	48.90	36.00	11,74,603
Oct 2024	44.85	+10.3%	40.15	45.00	35.00	9,36,442
Sep 2024	40.65	−13.7%	47.10	49.80	39.20	21,81,699
Aug 2024	47.10	−17.7%	59.90	60.50	46.00	19,02,757
Jul 2024	57.22	−6.9%	62.71	62.71	51.56	16,52,828
Jun 2024	61.49	+28.6%	49.74	62.22	44.40	45,76,432
May 2024	47.82	−9.7%	53.90	60.49	46.40	10,05,388
Apr 2024	52.96	+7.7%	49.17	65.65	49.17	5,10,880
Mar 2024	49.17	−24.0%	66.00	66.48	48.27	10,78,177
Feb 2024	64.69	−16.0%	79.95	79.95	63.80	12,60,713
Jan 2024	77.02	+21.9%	65.15	99.70	60.83	43,65,581
Dec 2023	63.17	+5.3%	60.69	77.00	58.01	22,25,764
Nov 2023	59.97	+3.1%	59.32	68.00	52.10	18,98,052
Oct 2023	58.16	+8.7%	53.53	64.80	51.00	5,70,742
Sep 2023	53.49	−0.7%	51.50	54.80	48.10	7,46,680
Aug 2023	53.89	−5.5%	58.00	63.35	52.00	7,95,727
Jul 2023	57.00	−4.2%	61.80	73.00	55.40	26,30,618
Jun 2023	59.51	−6.7%	67.00	67.49	46.80	15,53,898
May 2023	63.76	−16.4%	77.00	78.40	61.00	8,20,263
Apr 2023	76.31	+35.0%	57.92	85.00	56.55	11,06,677
Mar 2023	56.51	−17.4%	68.15	70.40	53.80	9,08,486
Feb 2023	68.40	−5.8%	74.00	84.85	63.60	6,47,228
Jan 2023	72.65	−4.3%	75.45	84.30	71.10	6,12,973
Dec 2022	75.95	−18.2%	94.00	98.00	72.95	6,34,994
Nov 2022	92.85	+15.3%	82.85	105.00	80.00	15,36,397
Oct 2022	80.50	−14.1%	93.85	104.45	79.20	14,39,267
Sep 2022	93.75	+30.0%	75.70	115.70	75.70	38,18,047
Aug 2022	72.10	+40.7%	52.50	72.10	52.30	46,12,605
Jul 2022	51.25	+51.2%	32.65	52.55	32.00	11,41,774
Jun 2022	33.90	−13.6%	40.05	48.40	31.50	12,35,218
May 2022	39.25	+30.2%	31.00	39.30	27.85	6,86,052
Apr 2022	30.15	−1.1%	31.50	33.45	28.55	9,03,600
Mar 2022	30.50	+52.5%	20.00	31.40	18.40	24,61,376
Feb 2022	20.00	−21.7%	26.55	30.40	19.30	8,51,761
Jan 2022	25.55	−4.5%	27.20	28.75	22.40	13,16,745
Dec 2021	26.75	+9.6%	25.45	28.65	22.55	5,39,258
Nov 2021	24.40	+1.5%	24.05	28.60	23.60	6,28,603
Oct 2021	24.05	−7.3%	27.15	29.90	23.55	9,43,000
Sep 2021	25.94	+73.2%	15.30	25.94	13.81	18,01,724
Aug 2021	14.98	+24.2%	12.10	16.89	12.10	9,94,254
Jul 2021	12.06	+19.6%	10.28	12.92	8.42	15,02,900
Jun 2021	10.08	+74.1%	6.00	12.79	6.00	30,49,853
May 2021	5.79	−6.9%	6.49	6.59	4.75	16,72,067
Apr 2021	6.22	−2.0%	6.65	7.04	5.90	3,47,908
Mar 2021	6.35	−12.0%	7.23	8.30	6.03	5,78,362
Feb 2021	7.22	+7.9%	6.95	9.42	6.70	7,34,513
Jan 2021	6.69	−12.5%	7.87	8.55	6.38	2,77,180
Dec 2020	7.65	−12.9%	8.35	8.35	6.17	2,71,401
Nov 2020	8.78	−0.2%	9.24	9.24	8.78	75,489
Oct 2020	8.80	0.0%	8.80	8.80	8.80	3,441
Sep 2020	8.80	+4.9%	8.80	8.80	8.36	269
Aug 2020	8.39	+4.9%	8.39	8.39	7.98	205
Jul 2020	8.00	−9.3%	8.82	8.82	8.00	771
Jun 2020	8.82	+9.6%	8.05	8.82	7.65	1,036
May 2020	8.05	0.0%	8.10	8.10	8.00	916
Apr 2020	8.05	−3.6%	8.05	8.05	8.05	12
Mar 2020	8.35	+4.9%	8.35	8.35	8.35	445
Feb 2020	7.96	0.0%	7.96	7.96	7.96	1,101
Jan 2020	7.96	+21.2%	6.89	7.96	6.89	1,261
Dec 2019	6.57	+31.4%	5.25	6.57	5.23	1,529
Nov 2019	5.00	+5.0%	4.77	5.25	4.75	5,341
Oct 2019	4.76	−9.3%	5.00	5.78	4.75	1,415
Sep 2019	5.25	+10.5%	4.98	5.25	4.98	4,795
Aug 2019	4.75	−9.5%	5.00	5.10	4.75	339
Jul 2019	5.25	+1.5%	5.21	5.78	5.10	10,122
Jun 2019	5.17	−0.4%	5.19	5.44	4.94	484
May 2019	5.19	−5.6%	5.50	5.50	4.95	8,681
Apr 2019	5.50	−21.4%	6.65	6.65	5.45	7,999
Mar 2019	7.00	−2.8%	7.00	7.00	7.00	500
Feb 2019	7.20	−0.3%	6.86	7.20	6.86	400
Jan 2019	7.22	−9.8%	7.60	7.60	7.22	9,018
Dec 2018	8.00	+0.6%	8.00	8.00	7.51	4,760
Nov 2018	7.95	+2.4%	8.00	8.00	7.90	7,600
Oct 2018	7.76	−4.9%	8.16	8.16	7.76	1,484
Aug 2018	8.16	+4.9%	8.16	8.16	8.16	500
Jul 2018	7.78	+33.7%	6.11	7.78	6.11	15,503
Jun 2018	5.82	+21.0%	5.05	5.82	4.59	18,591
May 2018	4.81	−8.7%	5.06	5.06	4.81	1,510
Apr 2018	5.27	−8.5%	6.04	6.04	5.27	5,738
Mar 2018	5.76	0.0%	5.51	6.36	5.51	663
Feb 2018	5.76	+21.3%	4.98	6.06	4.54	9,187
Jan 2018	4.75	+35.7%	3.33	5.10	3.17	2,250
Dec 2017	3.50	−28.6%	4.66	4.66	3.26	1,500
Nov 2017	4.90	−9.6%	5.15	5.15	4.90	1,441
Oct 2017	5.42	−10.3%	6.00	6.00	5.42	4,485
Sep 2017	6.04	−18.3%	7.03	7.03	6.04	105
Aug 2017	7.39	+4.2%	7.39	7.39	7.39	1
Jul 2017	7.09	−14.2%	8.26	8.26	7.09	1,409
May 2017	8.26	+24.6%	6.96	9.11	6.96	55,106
Apr 2017	6.63	+41.1%	4.47	6.63	4.30	14,800
Mar 2017	4.70	−14.1%	5.74	5.74	4.15	19,847
Feb 2017	5.47	−8.7%	6.00	6.32	5.21	16,010
Jan 2017	5.99	−26.7%	7.77	8.15	5.99	2,384
Dec 2016	8.17	+8.2%	7.90	9.43	7.90	998
Nov 2016	7.55	+2.2%	7.03	7.55	6.32	3,291
Oct 2016	7.39	+16.0%	6.35	7.77	6.32	2,255
Sep 2016	6.37	−19.4%	7.99	8.29	5.80	3,877
Aug 2016	7.90	+31.2%	5.75	7.90	5.75	6,267
Jul 2016	6.02	−5.9%	6.70	7.20	6.02	7,026
Jun 2016	6.40	+4.9%	6.40	6.80	5.42	19,300
May 2016	6.10	−13.7%	6.72	8.00	6.10	12,052
Apr 2016	7.07	+32.9%	5.10	7.07	5.06	5,192
Mar 2016	5.32	−41.0%	8.56	8.97	5.08	67,793
Feb 2016	9.01	+8.2%	8.74	9.50	8.31	2,668
Jan 2016	8.33	−14.1%	9.22	10.22	7.57	40,619
Dec 2015	9.70	−2.0%	9.41	13.50	8.95	52,911
Nov 2015	9.90	−21.7%	12.10	13.28	8.86	46,826
Oct 2015	12.65	−16.6%	15.90	24.95	12.20	92,205
Sep 2015	15.17	–	12.50	15.17	12.50	13,945

₹ 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
30 Oct 2026	7.81	8.13	7.47	8.05	7.62	21,374
29 Oct 2026	8.22	8.22	7.81	7.81	7.86	29,424
28 Oct 2026	8.15	8.55	8.00	8.22	8.06	21,129
27 Oct 2026	7.97	8.30	7.80	8.30	7.98	11,899
26 Oct 2026	8.30	8.30	7.93	8.01	8.03	27,482
23 Oct 2026	8.77	9.14	8.34	8.34	8.37	19,910
22 Oct 2026	8.50	9.09	8.50	8.77	8.76	36,635
21 Oct 2026	8.60	8.68	8.41	8.68	8.60	91,451
19 Oct 2026	8.06	8.40	8.06	8.27	8.25	16,151
16 Oct 2026	7.87	8.20	7.66	8.15	7.93	43,917
15 Oct 2026	8.39	8.40	7.98	8.02	8.01	97,983
14 Oct 2026	8.25	8.88	8.07	8.39	8.13	1,14,332
13 Oct 2026	9.00	9.00	8.31	8.49	8.42	41,195
12 Oct 2026	8.72	9.01	8.69	8.69	8.71	1,16,046
9 Oct 2026	9.70	9.70	9.11	9.14	9.14	36,456
8 Oct 2026	10.00	10.00	9.58	9.58	9.65	25,760
7 Oct 2026	9.90	10.30	9.73	10.08	10.02	43,445
6 Oct 2026	10.29	10.45	9.61	10.24	10.07	65,603
5 Oct 2026	9.50	10.11	9.15	10.08	9.52	57,278
1 Oct 2026	10.34	10.34	9.63	9.63	9.71	41,465
30 Sep 2026	10.74	10.79	10.05	10.13	10.31	31,386
29 Sep 2026	10.80	10.99	10.20	10.36	10.63	76,766

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.Indrayani Biotech bonus and split history

Ex-date	Event	Price factor	What happened
28 Apr 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
24 Sep 2010	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.