The Indian Wood Products Company share price history

NSE: IWPBSE: 540954Paper, Forest & Jute ProductsSmall Cap

The Indian Wood Products Company Limited · Face value ₹2 · Listed Feb 2018

₹33.64₹0.72 (2.10%)BSE ₹33.90

Share price at the NSE close on 28 Oct 2026. Previous close ₹34.36.

28 Oct: open ₹34.15, high ₹34.40, low ₹33.00

52-week range of BSE trades to 28 Oct 2026

₹27.00Low, 30 Mar 2026₹42.61High, 28 Sep 2026

Market cap: ₹215 Cr2,351st largest listed
P/E: 36.35
P/B: 0.59
Dividend yield: 0.59%
ROE: 1.6%
ROCE: 2.7%
Debt to equity: 0.18
Volume, NSE: 5,95286.9% delivered

The Indian Wood Products Company share price by year, month and day

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

The Indian Wood Products Company's share price is on record from 21 Feb 2018, when it closed at ₹36.69, to 28 Oct 2026. Its highest close was ₹99.00 on 16 Apr 2018 and its lowest ₹19.40 on 31 Mar 2023, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	33.64	−9.2%	40.96	29.60	36.95	42.40	27.00	34,24,732
2025BSE close	37.04	−23.6%	53.81	31.53	49.99	57.25	30.30	64,48,945
2024BSE close	48.49	+50.3%	64.34	27.99	32.27	67.50	26.54	1,35,28,654
2023BSE close	32.27	+19.7%	38.62	19.40	27.00	40.50	18.85	50,20,220
2022BSE close	26.95	−29.3%	43.60	24.25	38.10	45.95	23.10	41,72,664
2021BSE close	38.10	+33.9%	55.50	26.55	29.45	56.60	26.05	60,86,000
2020BSE close	28.45	−24.3%	40.00	20.00	37.80	44.00	19.20	26,39,506
2019BSE close	37.60	−52.6%	91.35	37.40	79.40	95.65	35.60	55,40,794
2018BSE close	79.40	–	99.00	36.69	34.94	100.00	34.94	43,68,910

₹ 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, 21 Feb 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	33.64	−10.3%	38.40	40.83	32.50	3,34,769
Sep 2026	37.52	+7.5%	36.50	42.40	33.20	15,67,884
Aug 2026	34.89	+4.2%	34.45	37.00	32.80	1,92,464
Jul 2026	33.49	+1.8%	33.06	35.39	31.30	1,14,248
Jun 2026	32.89	−5.9%	34.95	36.50	32.50	1,28,300
May 2026	34.95	+2.9%	32.40	39.15	32.40	1,62,704
Apr 2026BSE close	33.95	+14.7%	30.19	36.00	28.00	1,18,003
Mar 2026BSE close	29.60	−13.4%	34.18	38.99	27.00	2,61,430
Feb 2026BSE close	34.18	+4.4%	32.01	35.80	30.90	3,57,626
Jan 2026BSE close	32.75	−11.6%	36.95	37.99	31.80	1,87,304
Dec 2025BSE close	37.04	−2.9%	39.08	39.90	34.15	2,31,807
Nov 2025BSE close	38.13	−7.9%	41.39	42.00	36.60	1,77,654
Oct 2025BSE close	41.39	−2.9%	41.30	51.00	40.00	4,55,573
Sep 2025BSE close	42.61	+6.8%	40.50	51.00	37.00	7,83,227
Aug 2025BSE close	39.89	+1.7%	39.27	41.53	38.00	2,86,702
Jul 2025BSE close	39.23	−10.7%	44.80	44.80	36.50	3,64,965
Jun 2025BSE close	43.94	+7.2%	40.99	57.25	36.12	11,67,922
May 2025BSE close	40.98	+16.9%	35.00	44.00	31.00	5,25,586
Apr 2025BSE close	35.06	+11.2%	31.90	37.29	30.30	5,14,164
Mar 2025BSE close	31.53	−21.3%	40.05	42.00	30.61	11,26,831
Feb 2025BSE close	40.07	−14.2%	46.90	51.00	38.70	3,28,392
Jan 2025BSE close	46.71	−3.7%	49.99	53.50	42.42	4,86,122
Dec 2024BSE close	48.49	−9.2%	55.20	67.50	47.55	29,64,538
Nov 2024BSE close	53.41	+55.6%	35.00	54.00	29.00	26,57,497
Oct 2024BSE close	34.33	+1.1%	33.65	37.85	32.68	6,81,487
Sep 2024BSE close	33.94	−8.1%	38.00	38.00	33.00	4,95,122
Aug 2024BSE close	36.92	+9.0%	34.49	40.69	32.01	19,68,425
Jul 2024BSE close	33.87	+15.8%	29.30	37.70	28.65	12,84,152
Jun 2024BSE close	29.24	+0.2%	29.70	31.00	26.54	4,37,060
May 2024BSE close	29.17	−6.8%	31.00	32.75	28.50	3,40,999
Apr 2024BSE close	31.31	+11.2%	28.20	34.00	27.75	7,29,784
Mar 2024BSE close	28.15	−15.9%	35.85	35.85	27.50	4,98,478
Feb 2024BSE close	33.47	−4.7%	36.48	37.19	32.10	8,64,844
Jan 2024BSE close	35.13	+8.9%	32.27	37.19	31.21	6,06,268
Dec 2023BSE close	32.27	+2.6%	32.00	38.64	29.00	9,36,250
Nov 2023BSE close	31.45	−0.8%	31.50	34.98	30.31	2,83,630
Oct 2023BSE close	31.70	−11.2%	36.49	37.45	30.30	3,71,679
Sep 2023BSE close	35.69	+14.0%	31.95	40.50	30.55	7,95,637
Aug 2023BSE close	31.32	+37.1%	23.99	34.44	23.99	6,82,954
Jul 2023BSE close	22.85	−4.4%	24.00	25.90	21.75	2,05,639
Jun 2023BSE close	23.89	−8.6%	26.15	32.90	22.98	5,79,097
May 2023BSE close	26.15	+22.0%	22.90	26.28	20.55	2,91,308
Apr 2023BSE close	21.43	+10.5%	19.97	24.90	19.50	2,04,554
Mar 2023BSE close	19.40	−20.2%	24.94	26.90	18.85	3,53,839
Feb 2023BSE close	24.30	−8.6%	28.30	28.30	24.10	1,35,167
Jan 2023BSE close	26.60	−1.3%	27.00	29.25	26.00	1,80,466
Dec 2022BSE close	26.95	+6.7%	26.70	29.80	24.70	2,59,723
Nov 2022BSE close	25.25	−8.5%	27.80	28.45	23.10	2,14,326
Oct 2022BSE close	27.60	+5.1%	26.00	29.00	25.50	69,184
Sep 2022BSE close	26.25	−3.1%	26.65	31.90	25.50	2,85,999
Aug 2022BSE close	27.10	−3.0%	28.00	29.45	26.10	1,49,413
Jul 2022BSE close	27.95	+7.5%	25.60	29.90	25.00	95,798
Jun 2022BSE close	26.00	−14.3%	29.30	33.00	24.65	1,74,986
May 2022BSE close	30.35	−10.9%	34.95	34.95	29.00	2,13,433
Apr 2022BSE close	34.05	+2.6%	33.40	37.50	33.00	2,96,987
Mar 2022BSE close	33.20	−4.0%	35.30	40.90	32.00	6,41,193
Feb 2022BSE close	34.60	−4.7%	37.25	45.95	30.10	13,33,377
Jan 2022BSE close	36.30	−4.7%	38.10	38.90	34.00	4,38,245
Dec 2021BSE close	38.10	+9.0%	36.25	40.90	33.40	6,24,361
Nov 2021BSE close	34.95	−13.6%	40.10	42.40	32.55	3,54,994
Oct 2021BSE close	40.45	+11.6%	37.00	43.00	35.00	3,77,542
Sep 2021BSE close	36.25	−6.1%	38.60	41.95	35.95	1,92,423
Aug 2021BSE close	38.60	−18.9%	48.90	49.35	35.75	4,04,205
Jul 2021BSE close	47.60	+1.3%	47.40	51.35	43.85	6,54,926
Jun 2021BSE close	47.00	+15.6%	41.00	56.60	39.00	14,38,065
May 2021BSE close	40.65	+30.5%	29.70	42.00	29.70	5,60,405
Apr 2021BSE close	31.15	−21.0%	41.00	41.00	30.70	1,66,818
Mar 2021BSE close	39.45	−3.9%	41.05	46.50	36.55	2,40,311
Feb 2021BSE close	41.05	+47.4%	27.85	46.50	27.85	9,30,229
Jan 2021BSE close	27.85	−2.1%	29.45	30.45	26.05	1,41,721
Dec 2020BSE close	28.45	−10.5%	31.85	39.50	26.35	3,32,314
Nov 2020BSE close	31.80	+37.4%	25.40	33.90	21.75	7,44,202
Oct 2020BSE close	23.15	−9.2%	25.50	26.45	22.00	99,733
Sep 2020BSE close	25.50	−4.3%	27.90	27.90	21.25	1,20,624
Aug 2020BSE close	26.65	−0.9%	26.10	29.70	25.70	3,30,084
Jul 2020BSE close	26.90	−2.0%	26.50	31.75	23.25	3,38,465
Jun 2020BSE close	27.45	+4.6%	27.90	33.85	24.30	1,51,759
May 2020BSE close	26.25	−1.9%	24.20	29.40	23.05	72,599
Apr 2020BSE close	26.75	+11.9%	22.05	29.20	21.55	80,880
Mar 2020BSE close	23.90	−33.2%	36.15	39.00	19.20	80,449
Feb 2020BSE close	35.80	−7.0%	40.90	44.00	33.50	2,19,639
Jan 2020BSE close	38.50	+2.4%	37.80	40.95	36.15	68,758
Dec 2019BSE close	37.60	−18.4%	46.70	46.70	35.60	5,43,030
Nov 2019BSE close	46.10	−3.8%	49.90	50.95	40.00	4,49,373
Oct 2019BSE close	47.90	−4.3%	50.90	57.60	44.00	1,37,603
Sep 2019BSE close	50.05	−6.4%	53.00	57.80	47.05	3,57,842
Aug 2019BSE close	53.45	−10.9%	61.00	61.00	45.05	2,12,909
Jul 2019BSE close	60.00	−11.5%	68.95	72.00	59.95	3,99,698
Jun 2019BSE close	67.80	+2.3%	64.10	73.90	58.00	3,53,611
May 2019BSE close	66.25	−11.4%	74.90	76.00	62.55	8,52,983
Apr 2019BSE close	74.75	−9.3%	88.95	90.00	67.50	5,53,834
Mar 2019BSE close	82.40	+0.5%	82.00	95.65	72.50	9,51,008
Feb 2019BSE close	82.00	+2.5%	79.90	91.80	74.11	4,44,133
Jan 2019BSE close	80.00	+0.8%	79.40	86.00	76.40	2,84,770
Dec 2018BSE close	79.40	+18.5%	67.00	80.00	60.00	2,72,340
Nov 2018BSE close	67.00	−2.9%	69.80	71.00	63.00	2,02,530
Oct 2018BSE close	69.00	−8.0%	75.00	75.00	65.00	1,39,720
Sep 2018BSE close	75.00	−11.3%	84.11	85.49	66.01	2,75,590
Aug 2018BSE close	84.60	+11.1%	75.01	95.00	72.51	4,24,260
Jul 2018BSE close	76.15	+5.7%	72.01	80.00	68.00	2,21,500
Jun 2018BSE close	72.01	−18.6%	88.50	88.50	70.30	2,28,260
May 2018BSE close	88.51	−4.5%	97.00	97.00	82.11	4,53,440
Apr 2018BSE close	92.70	+49.5%	63.00	100.00	63.00	8,35,360
Mar 2018BSE close	62.00	+32.5%	49.15	74.00	49.15	12,69,970
Feb 2018BSE close	46.81	–	34.94	46.81	34.94	45,940

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	34.15	34.40	33.00	33.64	33.50	5,952	86.9%
27 Oct 2026	34.40	35.97	34.00	34.36	34.47	6,473	81.3%
26 Oct 2026	34.53	35.89	33.60	33.89	34.60	5,275	77.8%
23 Oct 2026	35.09	35.50	33.61	35.43	34.57	7,969	89.2%
22 Oct 2026	33.77	35.80	33.65	34.45	34.76	9,142	60.4%
21 Oct 2026	33.90	35.50	33.90	34.08	34.31	13,950	81.1%
19 Oct 2026	34.29	37.25	32.50	33.92	35.31	50,564	81.2%
16 Oct 2026	36.58	36.58	35.20	35.62	35.60	3,815	84.4%
15 Oct 2026	35.50	36.55	35.48	35.86	36.21	5,459	84.1%
14 Oct 2026	36.79	36.79	34.61	35.65	35.62	18,278	69.0%
13 Oct 2026	37.19	37.19	35.71	36.31	36.33	4,453	53.5%
12 Oct 2026	35.21	37.65	35.21	36.66	36.12	8,191	79.1%
9 Oct 2026	36.02	37.40	34.20	35.97	35.60	18,190	60.0%
8 Oct 2026	37.79	37.79	35.60	36.02	36.33	9,564	84.9%
7 Oct 2026	37.38	38.40	36.95	37.10	37.49	22,715	68.1%
6 Oct 2026	39.00	39.00	35.85	37.38	37.39	16,737	67.8%
5 Oct 2026	36.46	40.83	35.01	38.73	38.13	94,608	66.0%
1 Oct 2026	38.40	38.40	34.82	36.46	36.73	33,434	55.1%
30 Sep 2026	38.34	38.65	36.41	37.52	37.52	82,945	83.5%
29 Sep 2026	39.95	42.40	34.36	36.88	39.08	4,66,683	39.9%
28 Sep 2026	34.31	41.96	34.31	40.96	40.09	8,93,596	31.5%
25 Sep 2026	36.49	36.49	34.30	34.97	34.76	2,763	99.0%

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.The Indian Wood Products Company bonus and split history

Ex-date	Event	Price factor	What happened
15 Feb 2019	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
15 Feb 2019	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.