Mahan Industries share price history

BSE: 531515Commercial Services & SuppliesSmall Cap

Mahan Industries Ltd. · Face value ₹10 · Listed Mar 1996

₹40.85₹2.14 (4.98%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹42.99.

28 Oct: open ₹40.85, high ₹40.85, low ₹40.85

52-week range of traded prices to 28 Oct 2026

₹8.30Low, 3 Nov 2025₹52.63High, 23 Oct 2026

Market cap: ₹18 Cr5,074th largest listed
P/E: Earlier quarters restated in the year
P/B: 2.07
Dividend yield: Nonein the last 12 months
NIM: 77.11%
Cost of funds: 1.56%
Credit cost: 0.10%
ROA: 0.47%
Leverage: 1.90times net worth
Volume, BSE: 2,333

Mahan Industries share price by year, month and day

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

Mahan Industries' share price is on record from 4 May 2012, when it closed at ₹1.54, to 28 Oct 2026. Its highest close was ₹50.13 on 22 Oct 2026 and its lowest ₹0.19 on 19 Dec 2018. Its trading goes back to 2 Jan 2007, but prices before 4 May 2012 are not shown: on 9 Mar 2012 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	40.85	+346.9%	50.13	9.14	9.14	52.63	9.14	10,53,194
2025	9.14	+273.1%	9.14	3.85	3.67	9.14	3.67	96,010
2024	2.45	+142.6%	3.60	1.06	1.06	3.60	1.06	1,32,12,702
2023	1.01	+140.5%	1.01	0.42	0.42	1.01	0.42	4,92,318
2022	0.42	0.0%	0.54	0.36	0.42	0.54	0.36	6,76,316
2021	0.42	+90.9%	0.42	0.19	0.23	0.42	0.19	42,62,110
2020	0.22	+15.8%	0.28	0.19	0.19	0.28	0.19	13,29,367
2019	0.19	0.0%	0.20	0.19	0.19	0.20	0.19	5,87,007
2018	0.19	−61.2%	0.50	0.19	0.49	0.50	0.19	3,37,784
2017	0.49	−15.5%	0.64	0.49	0.57	0.64	0.49	23,13,717
2016	0.58	+9.4%	0.64	0.53	0.54	0.64	0.52	5,92,539
2015	0.53	−34.6%	0.78	0.42	0.78	0.81	0.42	9,64,766
2014	0.81	+80.0%	1.45	0.41	0.43	1.45	0.41	20,32,071
2013	0.45	−65.1%	2.34	0.40	1.35	2.44	0.39	32,31,671
2012	1.29	–	2.42	1.09	1.54	2.66	1.00	90,64,958

₹ 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. 2018 is from its first session, 16 Mar 2018. 2012 is from its first session, 4 May 2012. The close is the year's last trade for 2024 (5 Dec 2024) and 2017 (31 Jul 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	40.85	+53.8%	27.88	52.63	27.88	7,26,362
Sep 2026	26.56	+117.5%	12.21	26.56	12.21	49,834
Aug 2026	12.21	+5.0%	11.63	12.21	11.63	23,801
Jul 2026	11.63	+5.0%	11.08	11.63	11.08	1,93,568
Jun 2026	11.08	+4.9%	10.56	11.08	10.56	22,165
May 2026	10.56	+5.0%	10.06	10.56	10.06	965
Apr 2026	10.06	0.0%	10.06	10.06	10.06	15,710
Mar 2026	10.06	+4.9%	9.59	10.06	9.59	8,078
Feb 2026	9.59	+4.9%	9.14	9.59	9.14	5,634
Jan 2026	9.14	0.0%	9.14	9.14	9.14	7,077
Dec 2025	9.14	+4.9%	8.71	9.14	8.71	8,816
Nov 2025	8.71	+4.9%	8.30	8.71	8.30	6,284
Oct 2025	8.30	0.0%	8.30	8.30	8.30	7,685
Sep 2025	8.30	+4.9%	7.91	8.30	7.91	4,008
Aug 2025	7.91	0.0%	7.91	7.91	7.91	4,727
Jul 2025	7.91	+4.9%	7.54	7.91	7.54	7,157
Jun 2025	7.54	+4.9%	7.19	7.54	7.05	6,731
May 2025	7.19	+5.0%	6.85	7.19	6.85	10,473
Apr 2025	6.85	0.0%	6.85	6.85	6.85	15,441
Mar 2025	6.85	+21.2%	5.93	6.85	5.93	6,727
Feb 2025	5.65	+130.6%	3.67	5.65	3.67	17,961
Dec 2024	2.45	+11.9%	2.23	2.45	2.09	6,43,427
Nov 2024	2.19	−30.5%	3.30	3.44	2.00	15,67,483
Oct 2024	3.15	+5.0%	2.94	3.22	2.69	8,00,366
Sep 2024	3.00	−9.9%	3.33	3.55	2.66	14,08,912
Aug 2024	3.33	−0.3%	3.28	3.48	2.75	16,53,928
Jul 2024	3.34	+57.5%	2.16	3.60	2.16	20,23,400
Jun 2024	2.12	−5.8%	2.21	2.21	1.91	5,52,875
May 2024	2.25	−14.8%	2.59	2.59	1.75	15,41,384
Apr 2024	2.64	+17.3%	2.25	3.24	2.25	17,64,881
Mar 2024	2.25	−7.0%	2.46	2.80	2.25	6,00,562
Feb 2024	2.42	+40.7%	1.75	2.42	1.75	2,01,027
Jan 2024	1.72	+70.3%	1.06	1.72	1.06	4,54,457
Dec 2023	1.01	+74.1%	0.58	1.01	0.58	1,12,706
Nov 2023	0.58	+3.6%	0.56	0.58	0.56	5,926
Oct 2023	0.56	+3.7%	0.56	0.56	0.56	7,701
Sep 2023	0.54	0.0%	0.54	0.54	0.54	10,699
Aug 2023	0.54	+3.8%	0.52	0.54	0.50	1,16,571
Jul 2023	0.52	+4.0%	0.50	0.52	0.50	15,726
Jun 2023	0.50	+4.2%	0.50	0.50	0.50	46,271
May 2023	0.48	+4.3%	0.46	0.48	0.46	31,213
Apr 2023	0.46	0.0%	0.46	0.46	0.46	17,491
Mar 2023	0.46	+4.5%	0.44	0.46	0.44	4,991
Feb 2023	0.44	+4.8%	0.42	0.44	0.42	45,922
Jan 2023	0.42	0.0%	0.42	0.42	0.42	77,101
Dec 2022	0.42	+10.5%	0.38	0.44	0.37	87,401
Nov 2022	0.38	−5.0%	0.40	0.40	0.38	34,897
Oct 2022	0.40	0.0%	0.40	0.40	0.36	1,03,649
Sep 2022	0.40	−14.9%	0.47	0.47	0.39	27,099
Aug 2022	0.47	−13.0%	0.53	0.53	0.46	58,399
Jul 2022	0.54	+3.8%	0.52	0.54	0.52	41,242
Jun 2022	0.52	+4.0%	0.50	0.52	0.50	53,544
May 2022	0.50	+4.2%	0.48	0.50	0.48	90,580
Apr 2022	0.48	+4.3%	0.46	0.48	0.46	3,808
Mar 2022	0.46	0.0%	0.46	0.46	0.46	94,415
Feb 2022	0.46	+4.5%	0.44	0.46	0.44	5,164
Jan 2022	0.44	+4.8%	0.42	0.44	0.42	76,118
Dec 2021	0.42	0.0%	0.42	0.42	0.42	47,748
Nov 2021	0.42	+10.5%	0.39	0.42	0.39	4,24,514
Oct 2021	0.38	+72.7%	0.22	0.38	0.22	3,54,871
Sep 2021	0.22	−35.3%	0.33	0.33	0.21	26,728
Aug 2021	0.34	−10.5%	0.37	0.37	0.34	13,413
Jul 2021	0.38	+2.7%	0.38	0.39	0.36	98,500
Jun 2021	0.37	+27.6%	0.29	0.37	0.25	2,91,126
May 2021	0.29	0.0%	0.29	0.32	0.28	2,52,360
Apr 2021	0.29	+7.4%	0.28	0.31	0.26	4,06,765
Mar 2021	0.27	+17.4%	0.22	0.27	0.19	2,85,239
Feb 2021	0.23	−14.8%	0.28	0.32	0.23	5,90,454
Jan 2021	0.27	+22.7%	0.23	0.30	0.19	14,70,392
Dec 2020	0.22	−18.5%	0.28	0.28	0.21	34,495
Nov 2020	0.27	−3.6%	0.27	0.27	0.27	150
Oct 2020	0.28	+27.3%	0.22	0.28	0.22	8,575
Sep 2020	0.22	+10.0%	0.20	0.22	0.19	10,208
Aug 2020	0.20	0.0%	0.20	0.20	0.19	14,006
Jul 2020	0.20	−4.8%	0.22	0.26	0.20	37,682
Jun 2020	0.21	+10.5%	0.19	0.22	0.19	2,01,387
May 2020	0.19	0.0%	0.19	0.19	0.19	5,12,152
Apr 2020	0.19	0.0%	0.19	0.21	0.19	2,050
Feb 2020	0.19	0.0%	0.19	0.19	0.19	2,101
Jan 2020	0.19	0.0%	0.19	0.19	0.19	5,06,561
Dec 2019	0.19	0.0%	0.19	0.19	0.19	8,603
Nov 2019	0.19	0.0%	0.19	0.19	0.19	6,893
Oct 2019	0.19	0.0%	0.19	0.19	0.19	4,011
Sep 2019	0.19	−5.0%	0.19	0.19	0.19	9,000
Aug 2019	0.20	+5.3%	0.19	0.20	0.19	12,299
Jul 2019	0.19	0.0%	0.19	0.19	0.19	500
Jun 2019	0.19	0.0%	0.19	0.19	0.19	2,200
May 2019	0.19	0.0%	0.19	0.19	0.19	5,07,000
Apr 2019	0.19	0.0%	0.19	0.19	0.19	2,400
Mar 2019	0.19	0.0%	0.19	0.19	0.19	6,601
Feb 2019	0.19	0.0%	0.19	0.19	0.19	24,650
Jan 2019	0.19	0.0%	0.19	0.19	0.19	2,850
Dec 2018	0.19	−29.6%	0.27	0.27	0.19	68,996
Nov 2018	0.27	0.0%	0.27	0.27	0.27	4,900
Oct 2018	0.27	0.0%	0.27	0.27	0.27	6,162
Sep 2018	0.27	−27.0%	0.36	0.36	0.27	2,29,303
Aug 2018	0.37	−26.0%	0.48	0.48	0.37	7,551
Jul 2018	0.50	+2.0%	0.49	0.50	0.49	10,235
Jun 2018	0.49	0.0%	0.49	0.49	0.49	272
May 2018	0.49	0.0%	0.49	0.50	0.49	8,607
Apr 2018	0.49	0.0%	0.49	0.50	0.49	1,318
Mar 2018	0.49	0.0%	0.49	0.49	0.49	440
Jul 2017	0.49	0.0%	0.49	0.49	0.49	1,000
Jun 2017	0.49	0.0%	0.49	0.49	0.49	1,13,486
May 2017	0.49	−7.5%	0.52	0.52	0.49	16,41,630
Apr 2017	0.53	−5.4%	0.56	0.56	0.52	4,61,887
Mar 2017	0.56	−6.7%	0.60	0.62	0.55	6,144
Feb 2017	0.60	−3.2%	0.63	0.63	0.59	8,618
Jan 2017	0.62	+6.9%	0.57	0.64	0.56	80,952
Dec 2016	0.58	−3.3%	0.61	0.62	0.58	2,72,646
Nov 2016	0.60	+13.2%	0.52	0.60	0.52	6,712
Oct 2016	0.53	−5.4%	0.55	0.55	0.53	4,727
Sep 2016	0.56	−6.7%	0.59	0.59	0.56	3,181
Aug 2016	0.60	−4.8%	0.63	0.64	0.59	39,610
Jul 2016	0.63	+5.0%	0.60	0.64	0.60	54,215
Jun 2016	0.60	+11.1%	0.55	0.60	0.55	5,970
May 2016	0.54	−5.3%	0.58	0.60	0.54	1,50,256
Apr 2016	0.57	+3.6%	0.56	0.57	0.56	1,317
Mar 2016	0.55	−5.2%	0.57	0.57	0.55	2,662
Feb 2016	0.58	+3.6%	0.57	0.58	0.57	861
Jan 2016	0.56	+5.7%	0.54	0.57	0.53	50,382
Dec 2015	0.53	−11.7%	0.57	0.59	0.45	1,67,450
Nov 2015	0.60	+15.4%	0.54	0.60	0.54	1,83,924
Oct 2015	0.52	−5.5%	0.53	0.59	0.51	2,68,199
Sep 2015	0.55	−16.7%	0.63	0.63	0.55	17,000
Aug 2015	0.66	+13.8%	0.58	0.81	0.58	88,226
Jul 2015	0.58	+16.0%	0.50	0.63	0.49	88,973
Jun 2015	0.50	−7.4%	0.56	0.56	0.50	2,090
May 2015	0.54	−18.2%	0.63	0.63	0.54	13,481
Apr 2015	0.66	+11.9%	0.61	0.66	0.58	25,501
Mar 2015	0.59	+18.0%	0.50	0.65	0.45	26,320
Feb 2015	0.50	−10.7%	0.57	0.59	0.42	12,415
Jan 2015	0.56	−30.9%	0.78	0.78	0.51	71,187
Dec 2014	0.81	+17.4%	0.72	0.89	0.72	24,348
Nov 2014	0.69	0.0%	0.70	0.70	0.52	1,16,451
Oct 2014	0.69	−13.8%	0.84	0.88	0.66	2,19,356
Sep 2014	0.80	−13.0%	0.92	1.06	0.73	5,27,998
Aug 2014	0.92	−20.0%	1.13	1.13	0.80	3,96,884
Jul 2014	1.15	−14.2%	1.40	1.45	1.15	1,52,363
Jun 2014	1.34	+127.1%	0.61	1.34	0.57	2,24,852
May 2014	0.59	−6.3%	0.60	0.66	0.56	67,468
Apr 2014	0.63	−40.0%	1.10	1.10	0.57	26,497
Mar 2014	1.05	+12.9%	0.95	1.05	0.85	39,790
Feb 2014	0.93	+50.0%	0.62	1.00	0.62	1,19,905
Jan 2014	0.62	+37.8%	0.43	0.63	0.41	1,16,159
Dec 2013	0.45	−10.0%	0.48	0.48	0.44	36,219
Nov 2013	0.50	+6.4%	0.46	0.55	0.46	21,537
Oct 2013	0.47	−9.6%	0.50	0.50	0.39	6,16,250
Sep 2013	0.52	−52.7%	1.10	1.10	0.52	2,74,803
Aug 2013	1.10	−3.5%	1.19	1.20	1.05	68,727
Jul 2013	1.14	−5.0%	1.20	1.20	1.04	1,22,039
Jun 2013	1.20	+26.3%	0.98	1.32	0.89	1,00,452
May 2013	0.95	+63.8%	0.56	0.96	0.53	4,18,171
Apr 2013	0.58	−25.6%	0.76	0.76	0.54	1,98,059
Mar 2013	0.78	−33.3%	1.20	1.39	0.78	4,75,378
Feb 2013	1.17	−32.0%	1.64	1.64	1.05	2,74,393
Jan 2013	1.72	+33.3%	1.35	2.44	1.35	6,25,643
Dec 2012	1.29	+10.3%	1.17	1.45	1.15	48,89,373
Nov 2012	1.17	−7.1%	1.22	1.32	1.04	1,26,974
Oct 2012	1.26	−16.0%	1.45	1.63	1.21	1,31,505
Sep 2012	1.50	+3.4%	1.52	1.52	1.17	1,53,375
Aug 2012	1.45	−1.4%	1.56	1.66	1.00	3,93,711
Jul 2012	1.47	+8.9%	1.30	1.87	1.29	3,53,999
Jun 2012	1.35	−6.3%	1.48	1.48	1.13	5,77,114
May 2012	1.44	–	1.54	2.66	1.40	24,38,907

₹ 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
28 Oct 2026	40.85	40.85	40.85	40.85	40.85	2,333
27 Oct 2026	43.03	45.03	42.99	42.99	43.23	35,401
26 Oct 2026	45.25	45.25	45.25	45.25	45.25	2,874
23 Oct 2026	52.63	52.63	47.63	47.63	50.91	69,339
22 Oct 2026	50.13	50.13	46.00	50.13	50.01	98,728
21 Oct 2026	47.73	47.75	45.70	47.75	47.71	21,007
19 Oct 2026	46.40	47.48	43.08	45.48	44.76	89,765
16 Oct 2026	45.34	45.34	41.20	45.34	45.25	82,253
15 Oct 2026	41.96	43.19	39.09	43.19	42.03	52,587
14 Oct 2026	41.14	41.14	41.14	41.14	41.14	23,868
13 Oct 2026	39.19	39.19	39.19	39.19	39.19	3,152
12 Oct 2026	37.33	37.33	37.33	37.33	37.33	3,177
9 Oct 2026	35.56	35.56	33.79	35.56	35.34	1,80,091
8 Oct 2026	33.87	33.87	33.87	33.87	33.87	35,651
7 Oct 2026	32.26	32.26	32.26	32.26	32.26	18,032
6 Oct 2026	30.73	30.73	30.73	30.73	30.73	1,824
5 Oct 2026	29.27	29.27	29.27	29.27	29.27	4,797
1 Oct 2026	27.88	27.88	27.88	27.88	27.88	1,483
30 Sep 2026	26.56	26.56	26.56	26.56	26.56	852
29 Sep 2026	25.30	25.30	25.30	25.30	25.30	5,292
28 Sep 2026	24.10	24.10	24.10	24.10	24.10	22,407
25 Sep 2026	22.96	22.96	22.96	22.96	22.96	828

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.Mahan Industries bonus and split history

Ex-date	Event	Price factor	What happened
17 Feb 2025	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 6 Dec 2024), and the action's terms do not account for the move. Not adjusted for.
9 Mar 2012	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
15 Jan 2010	Split	0.1000	Each share became 10.

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