Kabsons Industries share price history

BSE: 524675Commercial Services & SuppliesSmall Cap

Kabsons Industries Ltd. · Face value ₹10 · Listed Nov 1994

₹12.13₹0.61 (5.30%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹11.52.

27 Oct: open ₹11.03, high ₹12.49, low ₹11.03

52-week range of traded prices to 27 Oct 2026

₹9.46Low, 23 Oct 2026₹25.01High, 3 Aug 2026

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: ₹21 Cr3,840th largest listed
P/E: 2,583.25
P/E without one-offs: 74.25
P/B: 1.44
Dividend yield: Nonein the last 12 months
ROE: 0.1%
ROE without one-offs: 2.0%
ROCE: −2.4%
Debt to equity: 0.00
Volume, BSE: 8,949

Kabsons Industries share price by year, month and day

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

Kabsons Industries' share price is on record from 31 May 2016, when it closed at ₹11.88, to 27 Oct 2026. Its highest close was ₹49.02 on 17 Sep 2024 and its lowest ₹2.01 on 20 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.13	−23.6%	22.58	11.05	16.85	25.01	9.46	17,50,730
2025	15.88	−47.4%	34.62	14.71	30.80	35.97	13.63	17,09,797
2024	30.20	+54.5%	49.02	17.00	19.16	49.02	16.34	30,23,245
2023	19.55	+64.3%	24.34	8.30	12.36	24.34	8.00	17,92,778
2022	11.90	−2.5%	20.81	10.18	12.81	21.85	9.68	18,27,788
2021	12.20	+187.1%	12.20	4.30	4.25	12.20	4.17	19,79,092
2020	4.25	+54.5%	5.70	2.01	2.75	5.98	2.01	4,86,227
2019	2.75	−60.7%	6.95	2.75	6.65	6.95	2.63	77,962
2018	7.00	−12.9%	10.20	3.52	8.00	10.40	3.52	1,88,565
2017	8.04	+175.3%	8.07	2.66	2.92	8.07	2.65	2,47,479
2016	2.92	–	11.88	2.85	12.50	12.50	2.74	63,874

₹ 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. 2016 is from its first session, 31 May 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.13	−37.8%	19.50	20.49	9.46	3,15,403
Sep 2026	19.50	−1.8%	19.82	21.88	17.50	75,130
Aug 2026	19.86	−4.8%	25.00	25.01	18.70	1,34,276
Jul 2026	20.86	−1.2%	22.16	23.00	19.50	97,123
Jun 2026	21.11	+7.5%	18.70	22.03	17.80	1,02,100
May 2026	19.63	−6.4%	21.33	21.90	19.00	64,757
Apr 2026	20.97	+56.5%	13.40	22.98	12.52	3,43,692
Mar 2026	13.40	−8.5%	14.65	18.99	11.99	3,13,238
Feb 2026	14.64	+19.5%	12.50	18.00	11.00	2,38,971
Jan 2026	12.25	−22.9%	16.85	16.95	11.25	66,040
Dec 2025	15.88	−6.6%	17.50	17.50	13.63	64,292
Nov 2025	17.00	−11.6%	19.39	20.50	15.44	90,433
Oct 2025	19.23	−0.4%	19.80	21.50	18.01	1,03,736
Sep 2025	19.31	+0.1%	19.40	23.79	18.00	1,78,278
Aug 2025	19.30	−11.9%	21.90	23.97	18.50	96,072
Jul 2025	21.90	−2.9%	22.75	23.73	21.00	1,37,473
Jun 2025	22.56	−5.7%	23.90	25.18	21.15	1,61,267
May 2025	23.92	−10.4%	25.40	28.99	21.30	2,02,561
Apr 2025	26.69	+20.0%	21.75	35.97	21.50	1,48,710
Mar 2025	22.25	+3.5%	20.53	26.00	20.43	1,08,755
Feb 2025	21.50	−21.1%	28.46	30.38	20.27	1,55,752
Jan 2025	27.24	−9.8%	30.80	34.51	24.23	2,62,468
Dec 2024	30.20	−18.4%	37.76	39.28	29.70	1,44,408
Nov 2024	37.02	−5.4%	41.10	45.90	35.59	82,711
Oct 2024	39.15	−4.3%	40.09	42.45	33.47	96,113
Sep 2024	40.90	+29.5%	32.22	49.02	32.22	1,92,467
Aug 2024	31.59	−13.8%	38.42	40.40	29.79	1,56,386
Jul 2024	36.65	+52.5%	24.52	39.80	23.01	6,76,952
Jun 2024	24.04	+4.7%	22.79	27.85	19.01	5,08,108
May 2024	22.97	+18.5%	19.50	24.20	18.00	3,88,275
Apr 2024	19.39	+11.8%	16.99	22.88	16.34	2,83,978
Mar 2024	17.34	−5.2%	18.66	22.23	17.08	1,54,676
Feb 2024	18.30	−30.6%	26.38	26.38	17.60	95,033
Jan 2024	26.38	+34.9%	19.16	26.38	16.90	2,44,138
Dec 2023	19.55	−8.6%	22.00	24.34	18.21	2,94,466
Nov 2023	21.38	+67.6%	13.30	22.99	12.21	3,30,156
Oct 2023	12.76	+2.9%	11.79	14.50	11.79	1,07,447
Sep 2023	12.40	−4.2%	13.58	14.94	11.72	2,15,957
Aug 2023	12.94	+29.4%	10.20	12.94	9.51	1,30,359
Jul 2023	10.00	−0.2%	10.25	11.50	9.65	1,53,317
Jun 2023	10.02	−1.7%	10.19	11.64	9.23	1,56,808
May 2023	10.19	+5.2%	9.50	10.68	8.69	1,20,610
Apr 2023	9.69	+11.3%	9.14	10.38	8.61	44,470
Mar 2023	8.71	−10.6%	9.95	10.35	8.00	47,652
Feb 2023	9.74	−9.8%	11.19	11.36	9.29	1,05,872
Jan 2023	10.80	−9.2%	12.36	12.70	9.88	85,664
Dec 2022	11.90	−1.1%	12.30	13.30	11.21	1,39,140
Nov 2022	12.03	+3.6%	11.25	13.43	11.03	1,41,575
Oct 2022	11.61	−6.4%	12.55	13.02	11.10	86,309
Sep 2022	12.40	+6.0%	11.50	13.45	10.50	1,74,581
Aug 2022	11.70	+2.7%	11.39	11.85	10.13	1,27,242
Jul 2022	11.39	+1.6%	10.95	12.96	9.68	1,12,087
Jun 2022	11.21	+3.8%	11.05	12.91	10.26	70,122
May 2022	10.80	−20.4%	14.24	14.58	10.74	89,597
Apr 2022	13.57	−1.7%	13.78	16.44	13.11	1,11,908
Mar 2022	13.80	+11.3%	12.65	19.16	11.78	1,65,936
Feb 2022	12.40	−24.8%	17.00	18.70	11.15	1,53,893
Jan 2022	16.49	+35.2%	12.81	21.85	12.81	4,55,398
Dec 2021	12.20	+37.2%	9.10	12.20	8.45	2,92,647
Nov 2021	8.89	+11.1%	8.15	9.52	7.46	1,43,383
Oct 2021	8.00	−5.5%	8.75	8.92	7.60	1,61,182
Sep 2021	8.47	+6.0%	8.10	9.00	7.25	1,69,993
Aug 2021	7.99	−10.5%	9.20	9.57	7.41	1,41,930
Jul 2021	8.93	−7.3%	9.75	10.97	8.34	2,67,213
Jun 2021	9.63	+32.8%	7.26	12.05	7.11	2,57,589
May 2021	7.25	−32.6%	10.54	10.54	7.25	63,891
Apr 2021	10.75	+102.1%	5.42	10.96	5.42	1,89,408
Mar 2021	5.32	−9.1%	5.74	5.74	4.82	81,896
Feb 2021	5.85	−4.1%	6.22	7.24	5.85	73,175
Jan 2021	6.10	+43.5%	4.25	6.10	4.17	1,36,785
Dec 2020	4.25	+37.1%	3.25	4.83	3.25	93,504
Nov 2020	3.10	+14.4%	2.58	3.10	2.28	10,166
Oct 2020	2.71	−21.0%	3.26	3.67	2.71	13,605
Sep 2020	3.43	−20.0%	4.30	4.30	3.42	11,356
Aug 2020	4.29	+8.3%	4.02	5.00	3.77	40,226
Jul 2020	3.96	−13.2%	4.56	4.94	3.44	75,594
Jun 2020	4.56	+36.1%	3.51	5.98	3.04	1,96,640
May 2020	3.35	+8.4%	3.09	3.67	2.92	17,704
Apr 2020	3.09	+53.7%	2.11	3.09	2.01	3,791
Mar 2020	2.01	−31.9%	2.81	2.81	2.01	7,131
Feb 2020	2.95	−10.6%	3.30	3.30	2.95	2,909
Jan 2020	3.30	+20.0%	2.75	3.30	2.62	13,601
Dec 2019	2.75	−6.8%	2.90	2.90	2.75	1,801
Nov 2019	2.95	−3.0%	3.19	3.46	2.95	2,762
Oct 2019	3.04	−0.3%	3.05	3.05	2.90	306
Sep 2019	3.05	−2.9%	3.14	3.28	2.90	3,180
Aug 2019	3.14	−6.3%	3.19	3.35	3.14	374
Jul 2019	3.35	0.0%	3.35	3.40	3.35	622
Jun 2019	3.35	+15.5%	2.95	3.52	2.76	15,900
May 2019	2.90	−3.3%	3.05	3.17	2.63	12,608
Apr 2019	3.00	−23.1%	3.71	4.09	2.90	2,786
Mar 2019	3.90	−2.0%	3.80	4.04	3.27	21,455
Feb 2019	3.98	−26.8%	5.17	5.17	3.98	9,507
Jan 2019	5.44	−22.3%	6.65	6.95	5.44	6,661
Dec 2018	7.00	−6.7%	7.50	7.98	6.81	4,316
Nov 2018	7.50	+29.3%	6.09	8.29	5.51	5,837
Oct 2018	5.80	−27.3%	7.98	8.40	5.80	12,213
Sep 2018	7.98	+32.3%	6.00	8.00	5.97	13,338
Aug 2018	6.03	−18.8%	7.43	7.43	5.44	8,749
Jul 2018	7.43	+45.4%	5.35	7.43	5.35	10,587
Jun 2018	5.11	+34.5%	3.63	5.11	3.52	2,789
May 2018	3.80	−16.7%	4.78	5.00	3.80	4,548
Apr 2018	4.56	−11.8%	4.92	5.17	4.35	4,299
Mar 2018	5.17	−30.4%	7.43	8.00	5.17	14,720
Feb 2018	7.43	−22.3%	9.50	9.84	6.75	16,559
Jan 2018	9.56	+18.9%	8.00	10.40	8.00	90,610
Dec 2017	8.04	+22.4%	6.89	8.07	6.89	99,478
Nov 2017	6.57	+45.0%	4.31	6.57	4.07	28,015
Oct 2017	4.53	−4.0%	4.95	4.95	4.11	33,816
Sep 2017	4.72	+37.6%	3.26	4.98	2.86	13,226
Aug 2017	3.43	−14.3%	4.20	4.20	3.43	2,601
Jul 2017	4.00	−8.7%	4.38	4.45	3.96	4,077
May 2017	4.38	−13.8%	4.85	4.85	4.38	300
Apr 2017	5.08	+8.8%	4.90	5.39	4.38	36,853
Mar 2017	4.67	+26.6%	3.87	4.67	3.87	13,789
Feb 2017	3.69	+24.7%	3.10	3.69	2.71	3,500
Jan 2017	2.96	+1.4%	2.92	2.96	2.65	11,824
Dec 2016	2.92	−2.7%	3.00	3.46	2.74	14,163
Nov 2016	3.00	−9.9%	3.25	3.40	2.86	8,751
Oct 2016	3.33	−19.0%	4.31	4.31	2.88	15,629
Sep 2016	4.11	+0.5%	3.89	4.12	3.33	13,189
Aug 2016	4.09	−29.8%	5.54	5.54	4.09	3,202
Jul 2016	5.83	−29.9%	7.91	7.91	5.83	4,369
Jun 2016	8.32	−30.0%	11.29	11.29	8.32	386
May 2016	11.88	–	12.50	12.50	11.88	4,185

₹ 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	11.03	12.49	11.03	12.13	12.15	8,949
26 Oct 2026	11.00	11.74	10.53	11.52	11.31	3,766
23 Oct 2026	11.40	11.72	9.46	11.05	10.86	21,914
22 Oct 2026	14.60	14.60	11.76	11.76	12.09	41,672
21 Oct 2026	14.98	14.98	13.51	14.69	14.65	25,133
19 Oct 2026	14.90	14.90	14.40	14.50	14.57	965
16 Oct 2026	14.30	15.25	14.25	14.61	14.52	1,861
15 Oct 2026	15.00	15.00	13.21	14.80	14.27	20,703
14 Oct 2026	14.69	14.99	13.50	14.50	14.45	24,277
13 Oct 2026	18.65	19.89	14.94	14.94	15.19	1,44,904
12 Oct 2026	18.01	19.89	18.01	18.67	18.95	5,346
9 Oct 2026	18.86	19.00	18.77	19.00	18.97	305
8 Oct 2026	19.27	19.27	18.50	18.68	18.81	735
7 Oct 2026	19.01	20.40	18.52	18.89	19.08	6,664
6 Oct 2026	18.50	20.40	18.50	20.02	20.26	5,081
5 Oct 2026	19.45	20.49	18.11	19.93	19.84	2,879
1 Oct 2026	19.50	19.50	18.05	19.45	18.63	249
30 Sep 2026	18.50	19.50	18.06	19.50	19.10	701
29 Sep 2026	18.97	18.97	17.50	18.38	18.40	2,281
28 Sep 2026	20.40	20.40	18.15	18.61	18.98	2,125
25 Sep 2026	19.05	19.99	19.05	19.99	19.94	1,573
24 Sep 2026	19.00	19.49	19.00	19.28	19.46	1,092

Prices in ₹ per share as traded, not adjusted.