Kisaan Parivar Industries share price history

BSE: 519230Commercial Services & SuppliesSmall Cap

KISAAN PARIVAR INDUSTRIES LIMITED · Face value ₹5 · Listed Aug 1993

₹9.91₹0.40 (4.21%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹9.51.

30 Oct: open ₹9.51, high ₹9.94, low ₹9.51

52-week range of traded prices to 30 Oct 2026

₹8.12Low, 23 Oct 2026₹26.29High, 3 Nov 2025

Market cap: ₹8.72 Cr4,319th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, BSE: 4,700

Kisaan Parivar Industries share price by year, month and day

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

Kisaan Parivar Industries' share price is on record from 2 Jan 2007, when it closed at ₹4.33, to 30 Oct 2026. Its highest close was ₹92.79 on 25 Oct 2024 and its lowest ₹1.43 on 29 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.91	−50.4%	23.11	8.66	19.50	24.20	8.12	16,65,970
2025	19.98	−66.0%	63.64	19.51	59.80	66.75	19.26	19,34,430
2024	58.80	+615.3%	92.79	8.22	8.22	92.79	8.22	25,98,163
2023	8.22	+73.1%	8.22	3.47	4.52	8.22	3.45	6,60,643
2022	4.75	−22.3%	5.95	2.58	6.00	6.00	2.57	5,41,132
2021	6.11	+32.3%	6.11	1.95	4.50	6.11	1.86	6,95,453
2020	4.62	+140.6%	4.85	1.43	1.85	4.90	1.42	5,40,254
2019	1.92	−20.0%	4.07	1.92	2.30	4.07	1.92	16,029
2018	2.40	+37.9%	4.90	1.66	1.80	4.90	1.64	60,338
2017	1.74	−44.1%	4.34	1.74	2.99	4.34	1.74	90,106
2016	3.11	−22.3%	4.38	3.07	3.80	4.52	3.07	63,244
2015	4.00	+61.3%	5.15	2.56	2.60	5.18	2.45	86,794
2014	2.48	−34.7%	5.50	2.45	3.99	5.75	2.45	83,079
2013	3.80	−0.5%	6.90	3.45	4.01	7.20	3.11	1,00,881
2012	3.82	+12.4%	5.24	3.26	3.57	5.71	3.26	2,87,672
2011	3.40	−6.6%	4.33	2.94	3.99	4.47	2.81	2,16,474
2010	3.64	−22.7%	6.29	3.38	4.51	6.64	3.32	6,20,847
2009	4.71	−18.2%	8.24	3.99	5.48	8.63	3.80	4,97,273
2008	5.76	−10.0%	9.83	3.32	6.72	10.25	3.17	13,92,303
2007	6.40	–	7.77	3.60	5.16	9.70	3.28	12,42,287

₹ 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. The close is the year's last trade for 2020 (17 Dec 2020) and 2019 (19 Dec 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.91	−2.8%	10.19	10.43	8.12	70,570
Sep 2026	10.20	−23.8%	13.69	14.84	9.50	1,95,778
Aug 2026	13.38	+15.7%	11.99	16.48	11.01	2,07,297
Jul 2026	11.56	−25.3%	15.55	15.84	10.25	3,71,094
Jun 2026	15.48	−7.2%	17.87	17.87	14.50	1,39,373
May 2026	16.68	−8.1%	18.99	20.48	16.00	84,604
Apr 2026	18.16	+25.3%	15.78	23.69	12.52	3,45,018
Mar 2026	14.49	−11.0%	16.29	18.98	13.76	61,894
Feb 2026	16.29	−9.7%	18.04	21.00	15.50	56,801
Jan 2026	18.04	−9.7%	19.50	24.20	17.66	1,33,541
Dec 2025	19.98	−17.2%	24.61	24.61	19.26	67,151
Nov 2025	24.13	+0.6%	26.29	26.29	21.70	93,126
Oct 2025	23.99	−4.5%	25.31	27.00	23.25	1,28,182
Sep 2025	25.11	−12.8%	29.00	30.22	24.01	2,34,972
Aug 2025	28.80	+12.9%	26.37	30.82	19.26	4,04,025
Jul 2025	25.52	−9.8%	28.85	31.50	24.07	99,965
Jun 2025	28.28	−3.4%	29.27	31.00	26.42	1,54,988
May 2025	29.27	−7.3%	30.01	33.90	28.70	80,348
Apr 2025	31.58	−10.0%	36.00	36.80	28.70	73,708
Mar 2025	35.08	−7.9%	38.10	45.15	35.00	1,49,894
Feb 2025	38.10	−26.6%	50.85	52.50	38.00	1,42,188
Jan 2025	51.89	−11.8%	59.80	66.75	49.32	3,05,883
Dec 2024	58.80	−29.0%	81.19	81.19	58.80	1,18,197
Nov 2024	82.84	−3.2%	83.90	86.25	64.34	6,64,646
Oct 2024	85.61	+31.6%	66.34	92.79	65.02	6,23,546
Sep 2024	65.04	+51.3%	43.86	65.04	43.86	4,86,988
Aug 2024	43.00	+51.1%	29.01	43.00	29.01	3,98,481
Jul 2024	28.45	+124.0%	13.33	28.45	13.33	1,77,997
Jun 2024	12.70	+27.3%	9.98	12.70	9.98	15,126
May 2024	9.98	+4.9%	9.51	9.98	9.51	5,985
Apr 2024	9.51	0.0%	9.51	9.51	9.51	14,463
Mar 2024	9.51	+5.0%	9.06	9.51	9.06	21,308
Feb 2024	9.06	+5.0%	8.63	9.06	8.63	30,709
Jan 2024	8.63	+5.0%	8.22	8.63	8.22	40,717
Dec 2023	8.22	0.0%	8.22	8.22	8.22	36,711
Nov 2023	8.22	+5.0%	7.83	8.22	7.83	21,508
Oct 2023	7.83	0.0%	7.83	7.83	7.83	39,557
Sep 2023	7.83	+5.0%	7.46	7.83	7.46	33,033
Aug 2023	7.46	0.0%	7.46	7.46	7.46	29,976
Jul 2023	7.46	+38.1%	5.67	7.46	5.67	73,696
Jun 2023	5.40	+16.1%	4.88	5.84	4.26	1,75,872
May 2023	4.65	+34.0%	3.64	4.68	3.46	54,455
Apr 2023	3.47	−11.9%	4.05	4.55	3.45	64,490
Mar 2023	3.94	−7.9%	4.07	4.41	3.56	22,836
Feb 2023	4.28	−16.9%	4.90	4.90	4.28	3,517
Jan 2023	5.15	+8.4%	4.52	6.37	4.29	1,04,992
Dec 2022	4.75	+11.8%	4.46	5.22	3.77	51,358
Nov 2022	4.25	+15.2%	3.69	4.76	3.43	42,248
Oct 2022	3.69	+43.0%	2.70	3.69	2.60	15,837
Sep 2022	2.58	−21.6%	3.29	3.60	2.57	14,402
Aug 2022	3.29	+21.4%	2.58	3.30	2.58	14,357
Jul 2022	2.71	−16.4%	3.30	3.70	2.71	15,616
Jun 2022	3.24	−8.7%	3.72	3.96	3.19	38,013
May 2022	3.55	+9.9%	3.07	4.11	2.97	71,669
Apr 2022	3.23	−33.8%	4.64	4.79	2.80	15,183
Mar 2022	4.88	+42.7%	3.50	5.85	3.25	1,21,970
Feb 2022	3.42	−14.5%	4.00	4.20	3.26	67,772
Jan 2022	4.00	−34.5%	6.00	6.00	3.63	72,707
Dec 2021	6.11	+64.7%	3.68	6.11	3.49	2,03,889
Nov 2021	3.71	−1.9%	3.96	4.73	3.16	1,39,630
Oct 2021	3.78	+75.8%	2.15	3.78	1.96	69,685
Sep 2021	2.15	−12.6%	2.45	2.58	2.05	5,589
Aug 2021	2.46	−10.9%	2.75	2.88	2.15	25,918
Jul 2021	2.76	+36.6%	2.02	2.77	1.86	89,353
Jun 2021	2.02	−15.5%	2.35	2.35	2.01	1,32,012
May 2021	2.39	−40.8%	4.23	4.23	2.31	23,590
Apr 2021	4.04	+1.3%	3.99	4.44	3.35	1,152
Mar 2021	3.99	+3.6%	3.85	3.99	3.16	3,034
Feb 2021	3.85	−7.9%	3.98	4.35	3.79	1,517
Jan 2021	4.18	−9.5%	4.50	4.50	4.18	84
Dec 2020	4.62	+20.0%	3.66	4.90	3.66	749
Nov 2020	3.85	−2.5%	3.95	4.10	3.35	1,783
Oct 2020	3.95	+16.2%	3.30	3.99	3.30	3,506
Sep 2020	3.40	+51.1%	2.35	3.50	2.35	5,901
Aug 2020	2.25	+1.8%	2.10	2.30	1.67	1,11,079
Jul 2020	2.21	+0.9%	2.10	2.45	1.91	3,80,541
Jun 2020	2.19	+12.9%	2.03	2.19	1.76	5,009
May 2020	1.94	+32.9%	1.53	1.94	1.45	7,084
Apr 2020	1.46	−6.4%	1.49	1.50	1.42	6,668
Mar 2020	1.56	−10.9%	1.75	1.75	1.56	608
Feb 2020	1.75	−9.3%	1.84	1.90	1.72	3,082
Jan 2020	1.93	+0.5%	1.85	1.96	1.70	14,244
Dec 2019	1.92	−10.3%	2.14	2.14	1.92	1,498
Nov 2019	2.14	−10.5%	2.29	2.29	2.14	3,004
Oct 2019	2.39	−7.4%	2.58	2.58	2.39	1,044
Sep 2019	2.58	−19.4%	3.05	3.05	2.58	1,408
Aug 2019	3.20	−8.6%	3.50	3.65	3.20	1,299
Jul 2019	3.50	−5.4%	3.70	3.80	3.50	213
Jun 2019	3.70	−4.4%	3.70	3.70	3.70	305
May 2019	3.87	+33.4%	3.15	4.07	3.15	1,210
Mar 2019	2.90	−17.1%	3.35	3.35	2.90	1,700
Feb 2019	3.50	+19.5%	3.05	3.65	3.05	1,576
Jan 2019	2.93	+22.1%	2.30	2.93	2.20	2,772
Dec 2018	2.40	−17.2%	2.80	2.80	2.40	1,101
Nov 2018	2.90	−17.1%	3.35	3.35	2.90	1,251
Oct 2018	3.50	−24.7%	4.50	4.69	3.50	2,620
Sep 2018	4.65	+8.1%	4.50	4.90	4.25	3,664
Aug 2018	4.30	+43.3%	3.10	4.30	3.10	4,396
Jul 2018	3.00	+11.5%	2.82	3.00	2.80	2,210
Jun 2018	2.69	+4.7%	2.45	2.75	2.33	3,757
May 2018	2.57	+26.6%	2.11	2.70	2.11	5,287
Apr 2018	2.03	+12.2%	1.85	2.03	1.85	1,100
Mar 2018	1.81	+7.7%	1.75	2.10	1.75	11,987
Feb 2018	1.68	−11.6%	1.90	1.99	1.64	13,864
Jan 2018	1.90	+9.2%	1.80	1.90	1.66	9,101
Dec 2017	1.74	−10.8%	1.88	1.90	1.74	754
Nov 2017	1.95	−5.8%	2.07	2.40	1.95	9,936
Oct 2017	2.07	−2.4%	2.22	2.23	2.07	2,800
Sep 2017	2.12	−28.6%	2.83	2.83	2.12	7,955
Aug 2017	2.97	−19.7%	3.55	3.55	2.97	3,853
Jul 2017	3.70	−5.9%	4.10	4.20	3.19	6,707
Jun 2017	3.93	+0.8%	3.90	4.34	3.63	11,742
May 2017	3.90	+9.2%	3.55	4.20	3.22	12,093
Apr 2017	3.57	+14.4%	3.15	3.67	3.15	10,701
Mar 2017	3.12	−3.4%	3.39	3.72	2.98	10,512
Feb 2017	3.23	+7.3%	2.89	3.49	2.89	2,998
Jan 2017	3.01	−3.2%	2.99	3.10	2.95	10,055
Dec 2016	3.11	−2.5%	3.30	3.30	3.07	325
Nov 2016	3.19	−8.9%	3.34	3.34	3.18	2,956
Oct 2016	3.50	−12.7%	4.11	4.11	3.31	15,299
Sep 2016	4.01	−7.0%	4.52	4.52	3.98	7,166
Aug 2016	4.31	+9.1%	3.90	4.51	3.85	3,709
Jul 2016	3.95	+2.3%	3.70	3.95	3.70	4,321
Jun 2016	3.86	+0.3%	3.99	4.14	3.48	5,090
May 2016	3.85	−3.5%	4.13	4.32	3.70	5,975
Apr 2016	3.99	+4.5%	3.85	4.19	3.85	1,730
Mar 2016	3.82	+5.8%	3.79	3.85	3.42	5,063
Feb 2016	3.61	−10.4%	4.23	4.23	3.61	3,425
Jan 2016	4.03	+0.8%	3.80	4.35	3.80	8,185
Dec 2015	4.00	−1.0%	3.92	4.23	3.73	5,396
Nov 2015	4.04	+6.3%	3.99	4.60	3.99	12,895
Oct 2015	3.80	−2.6%	4.09	4.65	3.80	5,336
Sep 2015	3.90	−9.1%	4.45	4.50	3.90	3,579
Aug 2015	4.29	−2.7%	4.63	5.00	3.98	20,300
Jul 2015	4.41	+20.8%	3.80	4.41	3.67	3,349
Jun 2015	3.65	−22.5%	4.94	5.18	3.60	7,066
May 2015	4.71	+10.8%	4.25	4.96	4.25	3,350
Apr 2015	4.25	+38.4%	3.20	4.41	3.20	2,857
Mar 2015	3.07	+0.7%	2.95	3.68	2.95	2,200
Feb 2015	3.05	+15.1%	2.78	3.36	2.76	13,506
Jan 2015	2.65	+6.9%	2.60	2.85	2.45	6,960
Dec 2014	2.48	−3.5%	2.45	2.70	2.45	4,301
Nov 2014	2.57	−9.8%	2.89	3.00	2.57	7,676
Oct 2014	2.85	−18.1%	3.33	3.46	2.85	6,751
Sep 2014	3.48	−5.4%	3.86	3.86	3.33	7,156
Aug 2014	3.68	+1.4%	3.81	4.00	3.36	8,054
Jul 2014	3.63	−11.9%	3.93	4.30	3.15	6,949
Jun 2014	4.12	+15.1%	3.45	4.51	3.41	9,149
May 2014	3.58	−10.5%	4.20	4.20	3.12	6,903
Apr 2014	4.00	−22.9%	5.44	5.44	3.81	5,651
Mar 2014	5.19	+0.4%	5.20	5.75	4.55	4,033
Feb 2014	5.17	+59.1%	3.40	5.40	3.24	5,291
Jan 2014	3.25	−14.5%	3.99	4.75	3.10	11,165
Dec 2013	3.80	−37.6%	6.10	6.10	3.70	5,334
Nov 2013	6.09	+9.5%	5.80	6.77	5.29	4,231
Oct 2013	5.56	+29.6%	4.08	5.83	4.08	2,655
Sep 2013	4.29	−19.4%	5.56	6.52	4.29	1,638
Aug 2013	5.32	−3.3%	5.73	7.20	5.29	9,471
Jul 2013	5.50	+26.4%	4.55	5.97	4.12	5,511
Jun 2013	4.35	+4.3%	4.35	5.00	4.19	8,135
May 2013	4.17	−6.1%	4.66	4.93	4.17	2,912
Apr 2013	4.44	+16.8%	3.92	4.79	3.72	3,903
Mar 2013	3.80	+8.3%	3.82	4.88	3.11	12,365
Feb 2013	3.51	−9.1%	4.24	4.98	3.48	20,417
Jan 2013	3.86	+1.0%	4.01	4.72	3.41	24,309
Dec 2012	3.82	−5.7%	4.20	4.26	3.40	28,493
Nov 2012	4.05	−11.4%	4.75	4.75	3.96	12,080
Oct 2012	4.57	−10.4%	5.35	5.49	4.18	11,188
Sep 2012	5.10	+15.9%	4.62	5.15	3.88	9,116
Aug 2012	4.40	+10.0%	4.39	5.71	3.65	38,803
Jul 2012	4.00	+5.3%	4.15	4.77	3.33	65,617
Jun 2012	3.80	−4.3%	4.36	4.70	3.26	23,513
May 2012	3.97	−11.0%	4.68	5.15	3.46	28,173
Apr 2012	4.46	+3.7%	4.51	4.85	3.95	35,735
Mar 2012	4.30	−4.2%	4.71	5.09	4.02	11,200
Feb 2012	4.49	−5.5%	4.80	5.25	4.09	18,628
Jan 2012	4.75	+39.7%	3.57	5.18	3.57	5,126
Dec 2011	3.40	−11.7%	3.80	4.43	3.40	24,931
Nov 2011	3.85	−7.2%	4.00	4.47	3.70	7,637
Oct 2011	4.15	+33.9%	2.95	4.30	2.81	8,650
Sep 2011	3.10	0.0%	2.96	3.40	2.89	5,538
Aug 2011	3.10	−21.5%	3.85	4.13	3.06	8,657
Jul 2011	3.95	+10.3%	3.75	4.26	3.45	26,259
Jun 2011	3.58	−4.5%	3.90	3.95	3.33	6,765
May 2011	3.75	+2.7%	3.80	4.35	3.27	6,264
Apr 2011	3.65	+2.8%	3.68	4.22	3.38	14,103
Mar 2011	3.55	−9.7%	3.74	3.92	3.03	66,838
Feb 2011	3.93	+19.8%	3.40	4.15	3.19	30,513
Jan 2011	3.28	−9.9%	3.99	4.21	3.27	10,319
Dec 2010	3.64	−25.1%	4.38	5.00	3.32	17,984
Nov 2010	4.86	+3.8%	4.90	5.24	4.00	48,025
Oct 2010	4.68	−6.6%	5.26	5.29	4.04	71,030
Sep 2010	5.01	+31.5%	4.16	5.47	3.50	2,10,998
Aug 2010	3.81	−15.1%	4.58	4.60	3.69	43,660
Jul 2010	4.49	−3.4%	5.11	5.11	4.15	49,407
Jun 2010	4.65	+2.0%	5.01	5.41	4.12	48,158
May 2010	4.56	−21.2%	5.51	6.13	4.35	21,185
Apr 2010	5.79	+51.6%	4.01	5.79	3.71	32,573
Mar 2010	3.82	−11.0%	4.50	4.50	3.56	33,041
Feb 2010	4.29	−21.3%	5.18	5.83	3.99	8,470
Jan 2010	5.45	+15.7%	4.51	6.64	4.51	36,316
Dec 2009	4.71	+16.6%	4.45	5.00	3.98	42,433
Nov 2009	4.04	−16.0%	4.57	4.90	3.80	65,353
Oct 2009	4.81	−3.6%	5.00	5.75	4.20	56,646
Sep 2009	4.99	−15.3%	6.25	6.70	4.83	38,494
Aug 2009	5.89	−5.8%	5.90	6.30	5.00	20,619
Jul 2009	6.25	−19.5%	7.50	7.87	5.45	16,067
Jun 2009	7.76	+31.5%	5.62	8.63	5.35	78,002
May 2009	5.90	−3.3%	6.00	6.77	5.00	36,998
Apr 2009	6.10	+19.1%	5.37	6.10	5.00	19,362
Mar 2009	5.12	−23.0%	6.93	7.08	4.61	25,124
Feb 2009	6.65	−8.3%	6.95	7.60	6.32	42,593
Jan 2009	7.25	+25.9%	5.48	7.50	5.24	55,582
Dec 2008	5.76	+44.0%	3.82	5.76	3.82	45,286
Nov 2008	4.00	−35.4%	5.89	6.75	3.99	29,207
Oct 2008	6.19	+4.0%	6.20	6.87	5.15	43,709
Sep 2008	5.95	−21.8%	7.50	8.38	5.67	79,267
Aug 2008	7.61	+5.1%	7.60	9.66	6.51	1,95,155
Jul 2008	7.24	+14.2%	6.15	7.24	4.85	37,549
Jun 2008	6.34	−21.0%	8.00	8.33	5.94	71,655
May 2008	8.03	+55.3%	5.42	10.25	5.42	5,33,415
Apr 2008	5.17	+29.6%	4.18	5.17	3.17	39,187
Mar 2008	3.99	−10.1%	4.66	5.19	3.67	35,475
Feb 2008	4.44	−11.2%	4.76	5.46	3.65	46,547
Jan 2008	5.00	−21.9%	6.72	8.55	4.50	2,35,851
Dec 2007	6.40	+34.5%	4.99	6.40	4.47	1,75,239
Nov 2007	4.76	+17.0%	3.70	6.26	3.28	2,09,782
Oct 2007	4.07	−10.0%	4.93	4.99	3.56	58,337
Sep 2007	4.52	−16.1%	5.75	6.39	3.76	1,65,128
Aug 2007	5.39	−16.3%	9.70	9.70	4.62	4,22,378
Jan 2007	6.44	–	5.16	6.63	4.11	2,11,423

₹ 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	9.51	9.94	9.51	9.91	9.84	4,700
29 Oct 2026	9.10	9.94	9.10	9.51	9.54	3,036
28 Oct 2026	9.89	9.89	9.12	9.29	9.33	1,431
27 Oct 2026	9.43	9.50	9.16	9.26	9.41	2,852
26 Oct 2026	8.83	9.44	8.70	9.39	9.00	1,194
23 Oct 2026	8.70	9.23	8.12	8.66	8.73	7,194
22 Oct 2026	9.93	9.93	8.66	9.34	9.15	7,294
21 Oct 2026	9.58	9.94	9.17	9.40	9.67	4,502
19 Oct 2026	9.16	9.84	9.16	9.67	9.64	1,718
16 Oct 2026	9.81	9.90	9.51	9.52	9.56	1,795
15 Oct 2026	9.92	9.92	9.56	9.56	9.76	734
14 Oct 2026	9.76	9.99	9.62	9.92	9.89	298
13 Oct 2026	10.13	10.33	9.50	9.54	9.80	3,891
12 Oct 2026	10.17	10.20	9.24	10.04	9.88	2,912
9 Oct 2026	10.05	10.27	9.95	9.98	10.01	197
8 Oct 2026	9.99	10.28	9.86	10.00	10.08	4,587
7 Oct 2026	9.36	9.94	9.31	9.82	9.78	5,016
6 Oct 2026	10.43	10.43	9.41	9.46	9.50	13,184
5 Oct 2026	9.81	10.35	9.81	9.91	10.06	1,275
1 Oct 2026	10.19	10.19	9.57	9.77	9.72	2,760
30 Sep 2026	10.08	10.20	9.86	10.20	10.01	4,992
29 Sep 2026	10.26	10.26	9.67	9.99	9.94	2,566

Prices in ₹ per share as traded, not adjusted.