Kaarya Facilities and Services share price history

BSE: 540756Commercial Services & SuppliesSmall Cap

Kaarya Facilities and Services Limited · Face value ₹10 · Listed Oct 2017

₹17.20₹0.80 (4.88%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹16.40.

27 Oct: open ₹16.50, high ₹17.20, low ₹16.50

52-week range of traded prices to 27 Oct 2026

₹9.90Low, 21 Sep 2026₹29.80High, 10 Nov 2025

Under BSE's short-term additional surveillance, stage I, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹17 Cr3,960th largest listed
P/E: 8.20
P/B: 6.17
Dividend yield: Nonein the last 12 months
ROE: 146.2%
Debt to equity: 3.49
Volume, BSE: 12,000

Kaarya Facilities and Services share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Kaarya Facilities and Services' share price is on record from 27 Oct 2017, when it closed at ₹24.00, to 27 Oct 2026. Its highest close was ₹30.33 on 23 Feb 2018 and its lowest ₹2.32 on 22 Sep 2020, 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	17.20	−39.1%	26.83	10.00	26.83	26.83	9.90	10,80,000
2025	28.24	+248.2%	29.80	5.96	7.71	29.80	5.96	28,56,000
2024	8.11	+75.2%	8.11	4.42	4.86	8.11	4.42	11,82,000
2023	4.63	−61.5%	11.42	4.00	11.42	11.42	3.80	8,10,000
2022	12.02	+35.1%	19.80	9.60	7.33	20.00	7.33	12,48,000
2021	8.90	−19.8%	18.95	7.85	11.63	22.50	6.33	2,46,000
2020	11.10	+71.4%	11.10	2.32	5.88	11.10	2.20	7,02,000
2019	6.48	−60.2%	18.50	6.48	17.50	18.50	6.48	26,52,000
2018	16.25	−36.9%	30.33	13.80	22.68	31.73	13.18	65,46,000
2017	25.75	–	29.90	24.00	21.90	34.00	18.05	87,24,000

₹ 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. 2025 is from its first session, 17 Feb 2025. 2022 is from its first session, 18 Jan 2022. 2020 is from its first session, 27 Jan 2020. 2017 is from its first session, 27 Oct 2017. The close is the year's last trade for 2025 (13 Nov 2025), 2022 (19 Dec 2022) and 2019 (29 Oct 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.20	+63.8%	10.50	17.20	10.50	1,68,000
Sep 2026	10.50	−8.5%	10.90	10.90	9.90	1,80,000
Aug 2026	11.47	−12.8%	12.50	12.50	10.70	2,40,000
Jul 2026	13.15	−45.7%	23.01	23.01	11.83	4,62,000
Jun 2026	24.22	−9.7%	25.49	25.49	24.22	24,000
Jan 2026	26.83	−5.0%	26.83	26.83	26.83	6,000
Nov 2025	28.24	+3.3%	28.50	29.80	27.08	42,000
Oct 2025	27.34	+14.4%	22.70	28.77	20.50	2,04,000
Sep 2025	23.89	+78.4%	12.73	25.08	12.20	8,46,000
Aug 2025	13.39	−2.5%	13.47	14.00	12.65	4,02,000
Jul 2025	13.74	+29.5%	11.14	14.88	10.75	11,40,000
Jun 2025	10.61	+61.7%	6.88	10.61	6.88	72,000
May 2025	6.56	−5.9%	6.63	6.63	5.96	1,02,000
Mar 2025	6.97	−4.9%	6.97	6.97	6.97	12,000
Feb 2025	7.33	−9.6%	7.71	7.71	7.33	36,000
Dec 2024	8.11	+53.3%	5.81	8.11	5.81	72,000
Nov 2024	5.29	+11.8%	4.96	5.29	4.80	42,000
Oct 2024	4.73	−9.6%	4.98	4.98	4.56	3,90,000
Sep 2024	5.23	−1.9%	5.07	5.77	5.07	30,000
Aug 2024	5.33	−0.6%	5.60	5.61	5.07	54,000
Jul 2024	5.36	+21.3%	4.42	5.36	4.42	36,000
Jun 2024	4.42	−15.3%	4.96	4.96	4.42	30,000
May 2024	5.22	−20.7%	6.26	6.90	5.22	1,26,000
Feb 2024	6.58	−9.6%	6.92	6.92	6.58	36,000
Jan 2024	7.28	+57.2%	4.86	7.28	4.86	3,66,000
Dec 2023	4.63	−12.5%	5.29	5.29	3.80	2,52,000
Nov 2023	5.29	−9.6%	5.85	6.14	5.29	54,000
Oct 2023	5.85	−3.0%	6.03	6.03	5.85	12,000
Sep 2023	6.03	−27.3%	7.48	7.48	6.03	72,000
Jun 2023	8.30	0.0%	8.30	8.30	8.30	6,000
May 2023	8.30	+31.5%	5.69	9.48	5.69	2,52,000
Apr 2023	6.31	−38.6%	8.23	8.24	6.05	1,50,000
Feb 2023	10.28	−10.0%	10.28	10.28	10.28	6,000
Jan 2023	11.42	−5.0%	11.42	11.42	11.42	6,000
Dec 2022	12.02	−6.8%	12.65	12.65	12.02	12,000
Nov 2022	12.90	−4.8%	12.90	12.90	12.90	6,000
Oct 2022	13.55	−7.5%	15.38	15.90	13.55	3,06,000
Sep 2022	14.65	+26.8%	11.75	20.00	11.45	4,20,000
Aug 2022	11.55	−7.6%	10.00	11.90	9.53	54,000
Jun 2022	12.50	−2.0%	15.00	15.00	9.60	2,04,000
May 2022	12.75	+32.8%	11.30	12.75	11.30	12,000
Apr 2022	9.60	−20.0%	12.98	12.98	9.60	42,000
Mar 2022	12.00	−4.8%	11.00	12.00	11.00	54,000
Feb 2022	12.60	+14.5%	9.90	15.75	9.90	60,000
Jan 2022	11.00	+23.6%	7.33	14.40	7.33	78,000
Dec 2021	8.90	−9.2%	7.85	12.33	6.33	1,26,000
Oct 2021	9.80	−23.3%	15.25	15.25	9.80	18,000
Jul 2021	12.78	−19.1%	18.95	22.50	11.85	54,000
Jun 2021	15.80	+15.8%	12.30	15.80	12.30	12,000
Jan 2021	13.65	+23.0%	11.63	13.65	11.63	36,000
Dec 2020	11.10	+60.4%	7.26	11.10	7.26	60,000
Nov 2020	6.92	+47.1%	4.94	6.92	4.94	54,000
Oct 2020	4.70	+75.7%	2.81	4.70	2.81	90,000
Sep 2020	2.68	−17.1%	2.91	3.53	2.20	1,86,000
Aug 2020	3.23	−26.8%	3.97	3.97	3.23	48,000
Jul 2020	4.41	+45.9%	2.46	5.93	2.46	1,68,000
Jun 2020	3.02	−19.5%	3.75	3.75	3.02	12,000
May 2020	3.75	−30.0%	4.34	4.34	3.75	24,000
Apr 2020	5.36	+1.1%	4.29	6.69	4.24	48,000
Jan 2020	5.30	−18.2%	5.88	5.88	5.30	12,000
Oct 2019	6.48	−11.6%	7.50	7.50	6.48	48,000
Sep 2019	7.33	−25.6%	9.80	9.80	7.30	90,000
Aug 2019	9.85	−12.2%	11.23	15.00	9.00	9,24,000
Jul 2019	11.23	0.0%	13.45	14.00	9.05	78,000
Jun 2019	11.23	−19.5%	11.20	11.23	11.20	18,000
May 2019	13.95	+16.3%	12.00	14.20	11.95	3,12,000
Apr 2019	12.00	+20.0%	12.00	12.00	12.00	6,000
Mar 2019	10.00	+1.5%	10.25	11.45	9.88	5,58,000
Feb 2019	9.85	−31.2%	12.00	12.00	9.85	5,76,000
Jan 2019	14.33	−11.8%	17.50	18.50	14.33	42,000
Dec 2018	16.25	−9.7%	15.43	20.05	13.95	2,94,000
Nov 2018	18.00	−10.0%	23.00	23.00	17.00	1,38,000
Oct 2018	20.00	+23.5%	16.00	20.00	14.25	78,000
Sep 2018	16.20	+0.9%	14.50	17.50	14.18	90,000
Aug 2018	16.05	−6.1%	16.25	17.75	13.18	90,000
Jul 2018	17.10	+12.3%	13.80	18.00	13.80	30,000
Jun 2018	15.23	−22.1%	18.63	18.63	15.23	36,000
May 2018	19.55	−12.6%	21.33	23.10	19.53	9,78,000
Apr 2018	22.38	+5.8%	21.50	24.80	21.50	1,26,000
Mar 2018	21.15	−23.1%	26.55	28.98	20.50	7,86,000
Feb 2018	27.50	+34.1%	23.25	31.73	17.00	35,88,000
Jan 2018	20.50	−20.4%	22.68	31.45	20.18	3,12,000
Dec 2017	25.75	−1.0%	26.50	29.50	24.00	1,68,000
Nov 2017	26.00	−6.5%	27.55	32.50	24.00	28,80,000
Oct 2017	27.80	–	21.90	34.00	18.05	56,76,000

₹ 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
27 Oct 2026	16.50	17.20	16.50	17.20	16.85	12,000
26 Oct 2026	17.00	17.00	16.40	16.40	16.70	12,000
21 Oct 2026	16.25	16.25	16.25	16.25	16.25	24,000
19 Oct 2026	15.75	15.80	15.75	15.78	15.78	12,000
16 Oct 2026	14.98	15.30	14.98	15.30	15.14	12,000
14 Oct 2026	14.98	14.98	14.98	14.98	14.98	6,000
13 Oct 2026	14.45	14.45	13.13	14.45	14.31	60,000
12 Oct 2026	13.80	13.80	13.80	13.80	13.80	6,000
9 Oct 2026	12.65	12.65	12.65	12.65	12.65	12,000
8 Oct 2026	11.55	11.55	11.55	11.55	11.55	6,000
1 Oct 2026	10.50	10.50	10.50	10.50	10.50	6,000
25 Sep 2026	10.50	10.50	10.50	10.50	10.50	18,000
24 Sep 2026	10.00	10.00	10.00	10.00	10.00	6,000
21 Sep 2026	10.00	10.86	9.90	10.00	10.24	1,44,000
16 Sep 2026	10.36	10.36	10.36	10.36	10.36	6,000
3 Sep 2026	10.90	10.90	10.90	10.90	10.90	6,000
27 Aug 2026	11.47	11.47	11.47	11.47	11.47	12,000
21 Aug 2026	12.07	12.07	12.07	12.07	12.07	6,000
17 Aug 2026	10.70	11.50	10.70	11.50	10.97	18,000
13 Aug 2026	12.44	12.44	11.26	11.26	11.85	24,000
12 Aug 2026	11.85	11.85	11.85	11.85	11.85	30,000
11 Aug 2026	11.29	11.29	11.29	11.29	11.29	42,000

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.Kaarya Facilities and Services bonus and split history

Ex-date	Event	Price factor	What happened
12 Oct 2022	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
22 Aug 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Jun 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Apr 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Oct 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Jul 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

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.