Martin Burn share price history

BSE: 523566RealtySmall Cap

Martin Burn Ltd · Face value ₹10 · Listed Aug 1992

₹43.32₹1.68 (3.73%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹45.00.

29 Oct: open ₹44.00, high ₹46.00, low ₹43.00

52-week range of traded prices to 29 Oct 2026

₹36.12Low, 24 Mar 2026₹63.90High, 6 Nov 2025

Market cap: ₹22 Cr4,020th largest listed
P/E: 6.90
P/B: 0.26
Dividend yield: Nonein the last 12 months
ROE: 4.5%
ROCE: −5.0%
Debt to equity: 0.00
Volume, BSE: 2,048

Martin Burn share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Martin Burn's share price is on record from 17 May 2007, when it closed at ₹45.15, to 29 Oct 2026. Its highest close was ₹184.20 on 29 Jun 2007 and its lowest ₹9.15 on 22 Oct 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	43.32	−9.9%	52.76	38.46	57.70	62.83	36.12	2,74,992
2025	48.10	−41.7%	84.99	45.00	82.45	84.99	45.00	7,82,580
2024	82.45	+74.8%	113.09	43.74	48.45	118.38	42.60	19,97,026
2023	47.17	+33.1%	53.64	32.60	35.25	59.50	31.20	11,37,158
2022	35.45	−9.7%	64.10	33.00	39.50	68.95	30.05	6,98,912
2021	39.25	+25.2%	49.30	20.00	29.80	52.00	20.00	4,46,403
2020	31.35	+30.6%	31.35	19.20	23.70	31.35	18.35	18,105
2019	24.00	−46.5%	47.20	17.80	45.00	49.35	17.80	1,38,990
2018	44.90	+19.4%	68.40	36.00	39.45	73.95	35.30	10,76,295
2017	37.60	+69.0%	37.60	19.20	22.25	37.60	19.20	6,52,706
2016	22.25	+28.7%	28.65	10.64	18.15	28.95	10.45	1,02,857
2015	17.29	+2.3%	19.15	11.47	16.40	19.75	11.47	31,542
2014	16.90	+61.0%	21.70	9.36	10.50	21.70	9.30	57,719
2013	10.50	−36.6%	18.95	9.15	17.25	19.30	9.15	21,739
2012	16.55	−32.7%	31.25	15.15	23.40	32.30	14.60	54,719
2011	24.60	−37.9%	41.65	22.85	43.20	44.90	22.85	1,85,947
2010	39.60	+41.9%	59.50	26.30	27.00	68.00	25.30	7,40,140
2009	27.90	+14.6%	34.10	12.10	24.95	36.10	12.10	2,61,795
2008	24.35	−86.6%	173.00	16.40	185.95	188.00	15.65	9,69,311
2007	181.05	–	184.20	45.15	45.15	188.00	45.15	11,11,335

₹ 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. 2007 is from its first session, 17 May 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	43.32	+2.6%	42.25	55.00	40.45	34,926
Sep 2026	42.24	−9.6%	44.05	48.47	41.23	11,219
Aug 2026	46.75	+8.8%	43.98	51.60	41.56	44,181
Jul 2026	42.98	−3.4%	44.60	50.50	41.50	17,356
Jun 2026	44.47	−0.9%	43.70	49.46	40.61	25,988
May 2026	44.89	−10.7%	51.29	53.00	41.36	26,964
Apr 2026	50.28	+21.9%	41.99	50.80	39.35	9,018
Mar 2026	41.26	−17.2%	40.25	49.70	36.12	70,441
Feb 2026	49.81	+1.1%	49.26	54.00	47.60	15,264
Jan 2026	49.26	+2.4%	57.70	62.83	45.00	19,635
Dec 2025	48.10	−2.8%	49.50	56.95	45.00	16,132
Nov 2025	49.47	−18.0%	60.30	63.90	49.00	24,421
Oct 2025	60.30	+2.0%	58.00	65.95	55.00	10,140
Sep 2025	59.10	−9.8%	65.51	69.99	58.00	30,921
Aug 2025	65.51	−6.6%	70.21	77.00	59.65	23,591
Jul 2025	70.17	+10.7%	61.05	77.00	59.00	1,30,762
Jun 2025	63.40	+0.2%	62.97	72.95	60.00	82,217
May 2025	63.28	+8.8%	57.90	65.95	52.01	37,834
Apr 2025	58.18	−11.6%	65.80	71.52	48.76	1,96,456
Mar 2025	65.81	−4.7%	65.63	79.74	63.75	1,84,897
Feb 2025	69.08	−7.8%	74.91	75.90	54.67	18,173
Jan 2025	74.91	−9.1%	82.45	84.99	71.30	27,036
Dec 2024	82.45	−10.0%	91.60	95.00	79.25	45,049
Nov 2024	91.58	+10.6%	86.96	118.38	81.99	3,67,372
Oct 2024	82.82	+52.1%	55.00	82.82	47.05	2,84,747
Sep 2024	54.44	−2.4%	58.28	58.28	49.45	22,966
Aug 2024	55.80	−2.1%	57.02	57.89	51.50	48,424
Jul 2024	57.02	−9.4%	62.92	76.80	51.21	2,74,057
Jun 2024	62.92	+25.8%	54.90	69.95	46.10	4,17,573
May 2024	50.00	−3.0%	53.39	55.00	44.68	26,801
Apr 2024	51.55	+17.9%	42.87	55.77	42.87	25,495
Mar 2024	43.74	−20.3%	52.60	58.00	42.60	21,481
Feb 2024	54.89	−6.9%	58.90	62.87	51.41	44,855
Jan 2024	58.93	+24.9%	48.45	74.60	45.10	4,18,206
Dec 2023	47.17	+6.1%	45.85	59.50	41.00	1,85,578
Nov 2023	44.45	+7.2%	40.25	47.70	37.10	34,491
Oct 2023	41.45	+5.1%	40.00	50.30	38.10	59,113
Sep 2023	39.45	−14.3%	46.01	48.88	37.30	47,643
Aug 2023	46.05	+31.6%	39.99	53.53	32.81	4,69,595
Jul 2023	35.00	−8.1%	39.00	43.90	31.20	50,907
Jun 2023	38.10	−8.7%	44.95	47.00	38.00	19,016
May 2023	41.75	−11.0%	47.00	47.94	38.00	18,012
Apr 2023	46.90	+15.3%	41.39	55.00	38.90	1,14,785
Mar 2023	40.66	+12.9%	36.00	45.78	33.30	34,599
Feb 2023	36.00	−4.8%	38.10	46.65	34.00	70,770
Jan 2023	37.80	+6.6%	35.25	44.00	32.10	32,649
Dec 2022	35.45	−0.8%	36.00	43.85	31.10	1,36,956
Nov 2022	35.75	+5.9%	36.95	42.60	32.05	20,953
Oct 2022	33.75	−8.8%	33.35	44.45	33.35	16,621
Sep 2022	37.00	−3.4%	37.00	41.95	31.65	35,898
Aug 2022	38.30	+1.9%	39.70	41.40	31.30	42,382
Jul 2022	37.60	−1.1%	34.25	43.40	32.75	13,513
Jun 2022	38.00	+6.1%	37.00	44.85	30.10	8,416
May 2022	35.80	−28.5%	46.55	51.00	30.05	20,733
Apr 2022	50.05	+8.5%	45.50	56.00	42.50	43,021
Mar 2022	46.15	−12.2%	50.95	56.00	44.40	15,592
Feb 2022	52.55	−7.4%	55.10	59.30	44.25	38,037
Jan 2022	56.75	+44.6%	39.50	68.95	39.00	3,06,790
Dec 2021	39.25	0.0%	47.00	47.00	33.25	32,047
Nov 2021	39.25	−2.7%	43.50	43.50	35.00	23,337
Oct 2021	40.35	−1.9%	39.00	52.00	37.10	1,27,187
Sep 2021	41.15	+38.1%	34.00	45.95	30.35	1,02,546
Aug 2021	29.80	−16.8%	35.00	37.00	23.30	15,040
Jul 2021	35.80	−4.9%	37.00	44.60	33.10	18,010
Jun 2021	37.65	−8.1%	39.20	46.85	34.65	32,891
May 2021	40.95	+29.4%	32.50	42.55	30.10	50,125
Apr 2021	31.65	+58.3%	21.00	31.65	20.45	21,596
Mar 2021	20.00	−18.4%	24.00	25.70	20.00	12,188
Feb 2021	24.50	−18.3%	28.80	28.80	20.35	7,074
Jan 2021	30.00	−4.3%	29.80	37.80	29.80	4,362
Dec 2020	31.35	+12.2%	27.95	31.35	27.95	2,198
Nov 2020	27.95	+44.1%	20.00	28.00	20.00	2,282
Oct 2020	19.40	−8.9%	21.30	21.30	18.35	4,547
Sep 2020	21.30	−12.0%	23.00	23.00	21.30	330
Aug 2020	24.20	−2.4%	23.60	24.20	23.00	953
Jul 2020	24.80	+7.1%	22.10	26.10	20.90	703
Jun 2020	23.15	−11.5%	24.85	26.05	21.70	1,281
May 2020	26.15	−4.9%	26.15	26.15	26.15	7
Apr 2020	27.50	+10.0%	26.25	27.50	26.25	67
Mar 2020	25.00	−2.0%	25.50	26.00	24.50	1,510
Feb 2020	25.50	+5.6%	25.10	26.75	25.10	1,630
Jan 2020	24.15	+0.6%	23.70	24.95	21.55	2,597
Dec 2019	24.00	−4.4%	23.85	24.00	21.95	9,900
Nov 2019	25.10	+28.7%	19.50	25.10	19.50	29,543
Oct 2019	19.50	−17.5%	23.90	23.90	19.50	943
Sep 2019	23.65	+20.4%	19.50	23.65	17.80	1,706
Aug 2019	19.65	−12.1%	22.35	22.35	18.75	1,224
Jul 2019	22.35	−17.5%	25.75	25.75	22.35	252
Jun 2019	27.10	−18.9%	31.80	31.80	27.10	1,467
May 2019	33.40	−11.5%	38.00	39.00	30.30	2,157
Apr 2019	37.75	−6.4%	40.75	41.25	37.75	2,093
Mar 2019	40.35	−9.4%	44.55	46.10	38.25	8,851
Feb 2019	44.55	+0.2%	44.75	45.00	42.50	31,612
Jan 2019	44.45	−1.0%	45.00	49.35	43.75	49,242
Dec 2018	44.90	+2.0%	44.25	45.25	42.00	25,209
Nov 2018	44.00	−5.9%	46.75	47.30	43.00	16,530
Oct 2018	46.75	−3.9%	48.20	49.75	46.00	28,431
Sep 2018	48.65	−2.7%	50.00	50.25	47.25	19,246
Aug 2018	50.00	+1.0%	49.15	51.50	48.00	24,023
Jul 2018	49.50	−2.9%	52.00	53.00	48.45	29,479
Jun 2018	51.00	−8.9%	56.50	57.25	47.75	30,854
May 2018	56.00	−9.1%	61.95	62.45	48.30	38,261
Apr 2018	61.60	+20.0%	51.90	73.95	51.50	2,95,610
Mar 2018	51.35	+19.4%	43.55	54.45	42.10	3,59,299
Feb 2018	43.00	+0.7%	42.50	45.00	38.25	91,804
Jan 2018	42.70	+13.6%	39.45	45.00	35.30	1,17,549
Dec 2017	37.60	+10.6%	34.00	37.60	33.05	4,18,130
Nov 2017	34.00	+38.2%	25.50	36.00	25.50	1,25,325
Oct 2017	24.60	+11.8%	23.10	28.55	22.25	3,996
Sep 2017	22.00	−4.8%	22.75	25.05	20.70	1,910
Aug 2017	23.10	−5.1%	23.20	26.75	22.20	3,892
Jul 2017	24.35	−1.8%	26.00	26.00	23.10	8,764
Jun 2017	24.80	+7.4%	24.25	28.50	22.70	9,599
May 2017	23.10	−6.9%	24.00	25.90	22.45	35,779
Apr 2017	24.80	+28.5%	20.25	26.90	20.25	32,854
Mar 2017	19.30	+0.5%	19.40	21.35	19.30	2,340
Feb 2017	19.20	−7.7%	20.60	20.65	19.20	6,835
Jan 2017	20.80	−6.5%	22.25	22.65	20.10	3,282
Dec 2016	22.25	−2.2%	23.75	28.95	21.50	3,703
Nov 2016	22.75	+11.0%	19.60	22.75	17.40	6,515
Oct 2016	20.50	+2.0%	19.30	23.30	19.10	9,005
Sep 2016	20.10	+12.6%	18.70	20.90	17.40	11,383
Aug 2016	17.85	+30.7%	14.34	17.85	14.00	50,160
Jul 2016	13.66	+11.5%	12.86	13.66	11.95	5,156
Jun 2016	12.25	+11.4%	10.55	13.20	10.45	4,974
May 2016	11.00	−17.0%	12.60	12.65	11.00	3,175
Apr 2016	13.25	−11.7%	14.30	15.00	13.25	4,157
Mar 2016	15.00	−31.0%	20.70	20.70	15.00	1,057
Feb 2016	21.75	−3.1%	23.55	25.30	21.75	2,221
Jan 2016	22.45	+29.8%	18.15	22.45	18.15	1,351
Dec 2015	17.29	+30.0%	13.96	17.29	13.96	2,182
Nov 2015	13.30	+10.8%	11.47	13.30	11.47	214
Oct 2015	12.00	−7.0%	12.35	13.54	12.00	462
Sep 2015	12.90	−17.3%	14.85	16.35	12.90	928
Aug 2015	15.60	−18.1%	19.50	19.50	15.15	4,609
Jul 2015	19.05	+4.4%	17.70	19.40	16.45	2,145
Jun 2015	18.25	−3.4%	18.00	18.75	15.45	3,092
May 2015	18.90	+8.7%	16.60	18.90	16.30	2,778
Apr 2015	17.38	+19.9%	13.78	18.78	13.20	3,294
Mar 2015	14.50	−13.7%	17.60	19.75	13.85	7,607
Feb 2015	16.80	+0.6%	17.50	19.15	16.75	1,858
Jan 2015	16.70	−1.2%	16.40	19.30	15.65	2,373
Dec 2014	16.90	−15.5%	20.95	21.70	16.90	907
Nov 2014	20.00	+19.0%	16.00	20.20	15.50	1,013
Oct 2014	16.80	−5.2%	16.85	17.40	14.80	759
Sep 2014	17.73	+31.5%	12.85	18.00	12.25	20,645
Aug 2014	13.48	−0.6%	12.90	15.55	12.90	5,572
Jul 2014	13.56	−1.1%	14.39	15.50	13.40	13,556
Jun 2014	13.71	−5.1%	15.15	15.15	12.85	2,022
May 2014	14.44	−1.3%	13.91	15.98	13.91	2,548
Apr 2014	14.63	+15.7%	12.02	14.70	11.00	2,338
Mar 2014	12.65	+30.4%	9.70	12.65	9.30	4,836
Feb 2014	9.70	−19.2%	11.41	11.41	9.36	2,064
Jan 2014	12.00	+14.3%	10.50	12.75	10.50	1,459
Dec 2013	10.50	0.0%	10.50	10.50	10.00	1,204
Nov 2013	10.50	+9.4%	10.08	10.50	9.60	2,851
Oct 2013	9.60	−6.1%	9.71	10.19	9.15	1,057
Sep 2013	10.22	−15.3%	12.67	12.67	10.22	1,864
Aug 2013	12.07	+15.0%	10.50	12.07	10.50	1,305
Jul 2013	10.50	−5.0%	10.55	11.05	10.00	1,566
Jun 2013	11.05	0.0%	11.05	11.05	11.05	175
May 2013	11.05	−9.4%	11.60	11.60	11.03	923
Apr 2013	12.20	−21.3%	16.20	16.20	12.20	2,460
Mar 2013	15.50	−16.9%	17.75	18.75	14.85	1,541
Feb 2013	18.65	+9.1%	17.85	19.30	16.50	1,175
Jan 2013	17.10	+3.3%	17.25	19.25	16.25	5,618
Dec 2012	16.55	+2.2%	17.00	20.30	16.20	4,322
Nov 2012	16.20	−4.7%	17.10	18.80	15.50	7,166
Oct 2012	17.00	−2.9%	18.35	18.50	15.90	3,454
Sep 2012	17.50	+10.1%	16.65	18.10	14.60	2,384
Aug 2012	15.90	−20.3%	20.90	20.95	15.15	3,043
Jul 2012	19.95	+2.8%	20.30	21.30	17.45	1,176
Jun 2012	19.40	+9.3%	18.00	19.40	17.30	2,145
May 2012	17.75	−11.9%	21.10	21.90	17.75	11,114
Apr 2012	20.15	−15.3%	22.70	24.50	20.10	8,842
Mar 2012	23.80	−11.0%	25.45	30.25	22.75	3,962
Feb 2012	26.75	+2.1%	25.05	29.20	24.15	3,813
Jan 2012	26.20	+6.5%	23.40	32.30	23.40	3,298
Dec 2011	24.60	−17.2%	28.25	29.60	22.85	5,510
Nov 2011	29.70	+1.7%	32.10	32.10	25.60	3,866
Oct 2011	29.20	+0.7%	31.70	35.50	29.05	1,484
Sep 2011	29.00	−19.1%	37.00	40.00	29.00	8,585
Aug 2011	35.85	−3.2%	35.30	40.00	33.50	5,928
Jul 2011	37.05	−1.2%	39.95	44.90	35.55	2,212
Jun 2011	37.50	−5.9%	35.25	43.70	33.00	3,292
May 2011	39.85	+0.9%	35.30	42.85	31.65	13,883
Apr 2011	39.50	+19.7%	33.50	41.85	33.00	28,954
Mar 2011	33.00	−8.3%	36.40	39.00	29.50	36,630
Feb 2011	36.00	−1.4%	38.80	41.80	32.55	16,843
Jan 2011	36.50	−7.8%	43.20	43.45	33.10	58,760
Dec 2010	39.60	−5.1%	42.25	44.40	31.60	20,123
Nov 2010	41.75	−20.5%	59.00	68.00	32.30	58,122
Oct 2010	52.50	+21.8%	43.50	67.00	41.65	1,08,172
Sep 2010	43.10	+5.1%	42.50	53.20	40.00	81,918
Aug 2010	41.00	−12.4%	46.00	49.90	40.00	36,133
Jul 2010	46.80	+21.6%	37.00	50.40	36.40	57,806
Jun 2010	38.50	+13.7%	35.50	46.00	35.50	56,221
May 2010	33.85	+7.1%	32.00	38.85	29.00	52,019
Apr 2010	31.60	+14.7%	28.70	33.50	27.50	16,409
Mar 2010	27.55	−9.4%	28.90	30.15	25.30	23,146
Feb 2010	30.40	−1.1%	31.90	34.10	28.90	15,652
Jan 2010	30.75	+10.2%	27.00	47.00	26.95	2,14,419
Dec 2009	27.90	+11.6%	24.05	36.10	22.05	39,627
Nov 2009	25.00	−5.7%	25.50	29.45	21.90	11,389
Oct 2009	26.50	−5.5%	27.65	30.75	24.15	20,503
Sep 2009	28.05	+14.7%	25.00	33.30	24.00	24,862
Aug 2009	24.45	+12.9%	22.80	25.50	22.00	15,729
Jul 2009	21.65	−11.5%	25.50	27.45	19.75	13,155
Jun 2009	24.45	−5.4%	27.10	34.45	24.00	17,365
May 2009	25.85	+56.7%	16.55	25.85	16.10	25,384
Apr 2009	16.50	+14.3%	14.44	18.10	14.44	12,002
Mar 2009	14.44	+5.8%	14.30	14.65	12.10	68,297
Feb 2009	13.65	−27.6%	18.90	19.45	12.40	6,577
Jan 2009	18.85	−22.6%	24.95	26.10	17.20	6,905
Dec 2008	24.35	+47.6%	17.30	25.05	15.65	10,753
Nov 2008	16.50	−24.0%	21.00	22.00	16.40	8,293
Oct 2008	21.70	−42.0%	37.40	38.55	21.70	16,213
Sep 2008	37.40	−30.9%	52.90	63.70	37.40	93,894
Aug 2008	54.15	+10.5%	51.00	58.50	44.40	81,228
Jul 2008	49.00	+7.5%	49.90	62.80	37.00	25,076
Jun 2008	45.60	−35.2%	69.55	69.55	45.35	15,264
May 2008	70.40	−8.6%	78.50	93.60	66.35	1,77,280
Apr 2008	77.00	+20.4%	67.00	98.15	62.60	1,50,024
Mar 2008	63.95	−13.5%	70.30	73.00	42.00	1,38,879
Feb 2008	73.95	−7.8%	80.05	86.00	63.70	35,090
Jan 2008	80.20	−55.7%	185.95	188.00	80.20	2,17,317
Dec 2007	181.05	+59.7%	119.05	182.70	115.50	3,94,373
Nov 2007	113.40	−3.7%	123.65	150.20	106.00	1,08,357
Oct 2007	117.80	+18.8%	99.00	139.40	96.10	1,27,908
Sep 2007	99.20	−5.1%	105.10	112.05	90.05	28,157
Aug 2007	104.55	−24.9%	132.20	144.90	89.00	74,611
Jul 2007	139.15	−24.5%	185.00	185.00	133.05	1,01,631
Jun 2007	184.20	+151.5%	76.90	188.00	76.90	2,58,828
May 2007	73.25	–	45.15	73.25	45.15	17,470

₹ 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
29 Oct 2026	44.00	46.00	43.00	43.32	45.45	2,048
28 Oct 2026	55.00	55.00	44.70	45.00	45.14	2,189
27 Oct 2026	54.50	54.50	44.00	48.54	45.50	1,073
26 Oct 2026	46.80	48.66	43.58	45.90	46.98	17,931
23 Oct 2026	42.00	42.00	40.45	40.55	42.00	2,410
22 Oct 2026	42.80	43.01	42.80	42.98	42.94	155
21 Oct 2026	43.86	43.86	43.00	43.00	–	42
19 Oct 2026	47.49	47.49	42.42	43.00	46.96	755
16 Oct 2026	43.48	47.50	42.40	47.50	–	41
15 Oct 2026	44.44	44.44	43.00	43.05	43.04	401
14 Oct 2026	44.00	44.00	43.00	44.00	43.25	1,665
12 Oct 2026	42.40	42.40	42.32	42.32	42.32	345
9 Oct 2026	44.70	44.70	42.25	42.32	42.51	105
8 Oct 2026	46.95	46.95	41.50	42.83	43.08	2,883
7 Oct 2026	43.22	46.50	43.22	46.46	45.02	1,975
6 Oct 2026	43.22	43.22	43.22	43.22	43.22	310
5 Oct 2026	43.22	43.43	43.22	43.22	43.34	575
1 Oct 2026	42.25	43.01	42.25	43.01	–	23
30 Sep 2026	42.20	46.50	42.20	42.24	42.24	101
29 Sep 2026	42.15	46.30	42.15	43.51	45.15	400
28 Sep 2026	43.44	43.44	41.23	42.05	42.04	1,110
25 Sep 2026	42.80	46.45	42.40	43.03	43.32	228

Prices in ₹ per share as traded, not adjusted.