Mathew Easow Research Securities Lt share price history

BSE: 511688FinanceSmall Cap

Face value ₹10 · Listed Mar 1995

₹10.70₹0.56 (4.97%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹11.26.

28 Oct: open ₹10.70, high ₹10.70, low ₹10.70

52-week range of traded prices to 28 Oct 2026

₹10.70Low, 28 Oct 2026₹14.81High, 20 Jul 2026

Under BSE's graded surveillance, stage II, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹7.12 Cr4,747th largest listed
P/E: 87.09
P/B: 0.50
Dividend yield: Nonein the last 12 months
ROE: 0.6%
NIM: 3.64%
Cost of funds: 6.50%
Credit cost: 0.00%
ROA: 0.22%
Leverage: 2.56times net worth
Volume, BSE: 1

Mathew Easow Research Securities Lt share price by year, month and day

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

Mathew Easow Research Securities Lt's share price is on record from 2 Jan 2007, when it closed at ₹7.50, to 28 Oct 2026. Its highest close was ₹225.00 on 19 Nov 2015 and its lowest ₹4.14 on 2 Dec 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.70	−16.9%	14.17	10.70	12.23	14.81	10.70	7,000
2025	12.87	+8.3%	12.87	9.21	11.88	13.24	9.20	41,697
2024	11.88	+77.6%	13.59	6.59	7.02	13.59	6.59	3,52,539
2023	6.69	+11.5%	7.59	5.12	6.00	7.93	5.12	2,78,164
2022	6.00	−18.4%	12.69	4.75	7.35	12.99	4.54	11,58,896
2021	7.35	+37.9%	8.82	5.07	5.07	8.82	5.07	1,64,253
2020	5.33	−51.5%	11.50	5.08	11.00	11.50	5.08	7,619
2019	11.00	−30.4%	15.05	9.85	15.90	15.90	9.85	7,644
2018	15.80	−36.3%	24.65	15.80	26.00	26.00	15.75	3,66,867
2017	24.80	−43.6%	46.95	13.60	42.55	49.90	12.60	33,13,039
2016	44.00	−77.7%	205.00	41.00	204.00	213.60	40.80	45,16,010
2015	197.70	+11.7%	225.00	83.00	177.00	239.90	80.50	10,59,585
2014	177.00	+514.6%	186.00	31.00	31.65	189.90	28.00	15,23,739
2013	28.80	−20.7%	49.00	23.00	37.00	51.35	23.00	99,47,447
2012	36.30	−25.9%	84.30	25.00	51.45	87.50	25.00	79,19,516
2011	49.00	+69.0%	55.00	26.60	30.35	55.00	26.50	1,25,417
2010	29.00	+101.4%	34.80	11.85	13.75	36.00	11.26	2,07,691
2009	14.40	+219.3%	18.60	4.50	4.73	18.90	4.49	7,87,138
2008	4.51	−77.7%	27.00	4.14	21.25	28.35	3.94	5,61,464
2007	20.26	–	20.26	6.62	7.30	20.26	5.80	5,36,057

₹ 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. 2026 is from its first session, 27 Jan 2026. 2025 is from its first session, 20 Jan 2025. The 2025 close is its last trade, on 10 Dec 2025.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.70	−14.7%	12.50	12.50	10.70	3,025
Sep 2026	12.54	−9.7%	13.19	13.19	12.54	2,522
Aug 2026	13.88	−2.0%	13.88	13.88	13.88	30
Jul 2026	14.17	+5.4%	14.09	14.81	13.50	1,294
May 2026	13.44	0.0%	13.44	13.44	13.44	2
Apr 2026	13.44	+10.2%	12.80	13.44	12.80	3
Mar 2026	12.20	−5.0%	12.20	12.20	12.20	114
Feb 2026	12.84	+5.0%	12.84	12.84	12.84	5
Jan 2026	12.23	−5.0%	12.23	12.23	12.23	5
Dec 2025	12.87	+15.6%	11.68	12.87	11.68	10,143
Nov 2025	11.13	−9.7%	11.71	11.71	11.13	403
Sep 2025	12.32	+2.8%	12.57	12.57	11.39	5,510
Aug 2025	11.98	+1.4%	11.22	13.24	10.88	19,097
Jul 2025	11.81	−5.9%	12.55	12.55	11.34	2,285
May 2025	12.55	−0.6%	12.55	12.55	12.55	12
Apr 2025	12.62	+1.0%	12.62	12.62	12.62	1
Feb 2025	12.50	+5.2%	11.29	12.81	9.20	3,646
Jan 2025	11.88	0.0%	11.88	11.88	11.88	600
Dec 2024	11.88	−3.4%	12.91	12.91	11.11	2,127
Nov 2024	12.30	−4.7%	12.30	12.30	12.30	1
Oct 2024	12.90	+4.5%	12.89	13.59	12.28	15,214
Sep 2024	12.34	+14.9%	11.26	12.34	9.71	81,986
Aug 2024	10.74	+8.8%	9.38	10.79	9.38	24,531
Jul 2024	9.87	+7.2%	9.65	10.39	8.52	18,861
Jun 2024	9.21	+19.6%	7.70	10.54	7.60	43,163
May 2024	7.70	+5.2%	7.68	8.60	7.57	26,660
Apr 2024	7.32	−12.9%	8.40	8.84	7.25	24,960
Mar 2024	8.40	+7.7%	8.19	8.97	6.82	9,929
Feb 2024	7.80	−8.2%	8.15	9.04	7.80	31,054
Jan 2024	8.50	+27.1%	7.02	9.38	6.59	74,053
Dec 2023	6.69	−10.8%	7.56	7.56	6.28	29,364
Nov 2023	7.50	+7.1%	6.65	7.56	6.21	23,295
Oct 2023	7.00	+6.9%	6.87	7.20	6.20	9,917
Sep 2023	6.55	−5.1%	6.56	7.93	5.97	26,751
Aug 2023	6.90	−1.7%	7.35	7.92	6.65	15,756
Jul 2023	7.02	+11.4%	6.30	7.78	6.12	30,257
Jun 2023	6.30	0.0%	6.61	6.61	5.49	42,372
May 2023	6.30	+1.9%	5.92	6.48	5.90	20,239
Apr 2023	6.18	+3.2%	6.00	6.19	5.70	5,414
Mar 2023	5.99	−4.6%	6.28	7.02	5.88	16,424
Feb 2023	6.28	−0.5%	5.68	6.61	5.12	20,861
Jan 2023	6.31	+5.2%	6.00	7.64	5.50	37,514
Dec 2022	6.00	+3.6%	6.06	6.61	5.01	49,939
Nov 2022	5.79	+7.2%	5.40	6.27	5.32	34,967
Oct 2022	5.40	−17.1%	6.82	6.82	4.54	2,15,656
Sep 2022	6.51	−8.6%	7.47	7.63	6.27	2,55,293
Aug 2022	7.12	−14.9%	8.55	8.86	6.51	2,07,541
Jul 2022	8.37	−17.9%	10.70	12.99	8.37	16,838
Jun 2022	10.20	+38.8%	6.99	10.20	6.33	3,67,311
May 2022	7.35	−9.3%	7.70	7.70	7.35	2,400
Apr 2022	8.10	+27.2%	6.68	8.10	6.68	765
Mar 2022	6.37	−10.8%	6.79	6.79	6.37	4,734
Feb 2022	7.14	+15.5%	6.48	7.14	6.46	1,001
Jan 2022	6.18	−15.9%	7.35	7.35	6.18	2,451
Dec 2021	7.35	0.0%	7.35	7.35	6.99	3,345
Nov 2021	7.35	+1.9%	7.57	7.57	7.00	15,272
Oct 2021	7.21	−4.9%	7.58	7.58	7.21	11,766
Sep 2021	7.58	−9.3%	8.36	8.36	7.58	2,186
Aug 2021	8.36	−0.5%	8.40	8.80	8.36	981
Jul 2021	8.40	+5.0%	8.00	8.40	8.00	4,410
Jun 2021	8.00	−9.3%	8.82	8.82	8.00	2,867
May 2021	8.82	0.0%	8.82	8.82	8.82	475
Mar 2021	8.82	+8.9%	8.10	8.82	8.00	31,091
Feb 2021	8.10	+59.4%	5.32	8.10	5.32	91,560
Jan 2021	5.08	−4.7%	5.07	5.08	5.07	300
Dec 2020	5.33	−5.0%	5.33	5.33	5.08	935
Nov 2020	5.61	+8.7%	5.41	5.90	5.41	1,170
Oct 2020	5.16	−9.6%	5.43	5.43	5.16	51
Sep 2020	5.71	−19.2%	7.10	7.10	5.71	132
Aug 2020	7.07	−21.4%	8.55	8.55	6.01	4,217
Jul 2020	9.00	0.0%	9.00	9.00	9.00	1
Jun 2020	9.00	−8.9%	9.50	9.50	9.00	744
Feb 2020	9.88	−14.1%	11.50	11.50	9.88	89
Jan 2020	11.50	+4.5%	11.00	11.50	11.00	280
Dec 2019	11.00	0.0%	11.00	11.00	11.00	181
Nov 2019	11.00	−1.8%	11.00	11.00	11.00	67
Oct 2019	11.20	−1.8%	11.40	11.40	11.20	47
Jul 2019	11.40	−5.0%	12.00	12.00	11.40	461
Jun 2019	12.00	+2.6%	12.00	12.00	12.00	10
May 2019	11.70	0.0%	11.70	11.70	11.70	61
Apr 2019	11.70	−0.4%	11.75	11.75	11.70	189
Mar 2019	11.75	+18.7%	10.39	11.75	10.39	294
Feb 2019	9.90	−8.3%	10.35	10.35	9.85	350
Jan 2019	10.80	−31.6%	15.90	15.90	10.80	5,984
Dec 2018	15.80	−23.9%	21.00	21.00	15.75	1,712
Nov 2018	20.75	−0.2%	20.75	20.75	20.75	301
Oct 2018	20.80	−9.6%	23.00	24.15	20.80	537
Aug 2018	23.00	−4.2%	24.00	24.00	22.80	11,798
Jul 2018	24.00	+4.3%	24.00	24.00	24.00	10
Jun 2018	23.00	+9.8%	21.90	24.05	21.90	63
May 2018	20.95	+4.8%	20.85	20.95	19.80	196
Apr 2018	20.00	0.0%	21.00	25.85	18.35	25,110
Mar 2018	20.00	+5.8%	18.25	20.70	17.25	3,08,169
Feb 2018	18.90	+10.5%	17.85	20.35	16.90	9,733
Jan 2018	17.10	−31.0%	26.00	26.00	17.10	9,238
Dec 2017	24.80	+14.5%	20.60	24.85	20.10	6,850
Nov 2017	21.65	+5.6%	20.50	24.15	19.50	29,323
Oct 2017	20.50	+34.9%	15.90	21.20	15.05	10,893
Sep 2017	15.20	−15.1%	17.05	19.65	15.20	9,797
Aug 2017	17.90	−16.9%	22.30	22.60	17.15	21,612
Jul 2017	21.55	+45.1%	14.50	22.42	14.04	2,68,204
Jun 2017	14.85	−5.1%	15.00	17.90	12.60	30,875
May 2017	15.65	−33.7%	24.35	24.60	14.70	96,336
Apr 2017	23.60	−26.3%	33.60	38.55	21.90	13,99,179
Mar 2017	32.00	−21.0%	40.50	42.80	32.00	84,214
Feb 2017	40.50	−8.0%	44.00	49.90	40.05	3,98,641
Jan 2017	44.00	0.0%	42.55	45.90	42.15	9,57,115
Dec 2016	44.00	−45.8%	76.40	79.00	40.80	11,60,879
Nov 2016	81.20	−17.9%	99.90	118.00	76.00	6,25,948
Oct 2016	98.90	−1.1%	99.00	107.00	95.80	10,01,259
Sep 2016	100.00	+1.9%	98.05	105.00	88.05	1,54,356
Aug 2016	98.10	−5.7%	104.00	108.00	88.00	28,445
Jul 2016	104.00	+4.0%	85.05	110.35	85.05	16,068
Jun 2016	100.00	+3.1%	97.00	114.90	75.95	11,870
May 2016	97.00	−5.8%	94.50	127.00	86.30	16,164
Apr 2016	102.95	+33.9%	80.00	122.00	70.30	33,973
Mar 2016	76.90	−25.0%	102.50	108.40	73.00	7,97,604
Feb 2016	102.60	−26.9%	133.40	133.40	102.60	3,14,805
Jan 2016	140.40	−29.0%	204.00	213.60	140.40	3,54,639
Dec 2015	197.70	−2.1%	205.00	214.00	190.00	99,974
Nov 2015	202.00	+18.3%	201.90	239.90	180.10	20,111
Oct 2015	170.80	−17.1%	180.00	208.00	165.20	13,013
Sep 2015	206.00	+0.6%	203.90	239.00	170.00	1,18,397
Aug 2015	204.80	−0.1%	205.00	205.00	168.00	2,65,720
Jul 2015	205.00	+5.8%	175.00	220.00	148.30	79,492
Jun 2015	193.80	+10.4%	174.50	195.00	160.00	1,20,050
May 2015	175.50	+7.5%	165.00	175.50	160.00	1,99,616
Apr 2015	163.30	+0.4%	165.00	171.60	163.30	36,244
Mar 2015	162.70	+24.0%	137.70	166.00	137.70	89,352
Feb 2015	131.20	+19.3%	106.10	131.20	80.50	4,510
Jan 2015	110.00	−37.9%	177.00	180.00	110.00	13,106
Dec 2014	177.00	+7.9%	173.80	186.00	164.00	43,836
Nov 2014	164.00	+4.5%	157.00	189.90	157.00	47,743
Oct 2014	157.00	+24.7%	150.00	174.00	113.70	36,888
Sep 2014	125.90	−8.8%	130.00	149.90	90.70	3,50,441
Aug 2014	138.00	+10.4%	131.00	148.95	96.00	4,27,601
Jul 2014	125.00	+2.5%	127.00	140.00	108.00	56,735
Jun 2014	122.00	+12.8%	108.00	130.00	108.00	30,377
May 2014	108.20	+14.0%	90.20	113.00	90.20	52,103
Apr 2014	94.90	+23.2%	77.00	95.00	77.00	44,569
Mar 2014	77.00	+28.7%	57.00	77.00	57.00	3,79,610
Feb 2014	59.85	+71.0%	36.00	59.85	36.00	2,740
Jan 2014	35.00	+21.5%	31.65	36.75	28.00	51,096
Dec 2013	28.80	+13.6%	26.60	29.95	24.50	9,12,928
Nov 2013	25.35	−7.5%	26.85	32.60	23.50	4,98,263
Oct 2013	27.40	−10.3%	31.55	34.35	25.00	2,31,380
Sep 2013	30.55	+20.8%	23.80	33.85	23.80	13,51,250
Aug 2013	25.30	−23.1%	39.45	39.45	23.00	4,216
Jul 2013	32.90	−10.0%	36.25	45.70	32.00	8,75,282
Jun 2013	36.55	+11.9%	33.00	40.05	31.30	12,02,167
May 2013	32.65	−11.8%	37.00	39.40	28.30	11,34,273
Apr 2013	37.00	−8.0%	40.30	42.00	36.05	71,211
Mar 2013	40.20	−14.5%	44.70	46.80	37.25	8,37,729
Feb 2013	47.00	+21.1%	37.25	51.35	36.50	9,82,022
Jan 2013	38.80	+6.9%	37.00	50.80	32.50	18,46,726
Dec 2012	36.30	+31.8%	28.90	36.35	28.90	8,71,486
Nov 2012	27.55	−15.2%	31.00	32.55	25.00	2,83,975
Oct 2012	32.50	−11.2%	37.00	40.70	32.10	1,91,402
Sep 2012	36.60	−44.1%	66.10	66.30	29.00	3,97,752
Aug 2012	65.50	−21.5%	84.40	84.50	61.80	4,65,272
Jul 2012	83.40	+2.0%	82.45	87.50	73.00	22,34,196
Jun 2012	81.80	+13.6%	73.00	85.90	67.10	15,11,046
May 2012	72.00	−8.3%	79.30	80.50	65.50	8,94,376
Apr 2012	78.55	+14.8%	68.50	83.80	65.00	10,05,872
Mar 2012	68.40	+5.2%	61.80	69.00	58.60	51,507
Feb 2012	65.00	−7.1%	66.55	66.55	63.25	5,575
Jan 2012	70.00	+42.9%	51.45	73.00	49.05	7,057
Dec 2011	49.00	−0.9%	51.90	53.80	47.00	15,751
Nov 2011	49.45	−1.7%	52.80	55.00	46.00	18,692
Oct 2011	50.30	+22.7%	42.50	50.30	40.50	12,427
Sep 2011	41.00	+20.4%	34.05	44.90	34.05	9,140
Aug 2011	34.05	−4.1%	33.75	37.70	30.00	3,064
Jul 2011	35.50	+13.4%	31.00	35.70	30.60	12,416
Jun 2011	31.30	+5.7%	30.95	33.25	28.20	5,937
May 2011	29.60	−8.9%	30.90	33.75	28.15	5,144
Apr 2011	32.50	+9.8%	29.95	32.55	29.05	8,570
Mar 2011	29.60	−5.7%	30.00	32.00	27.05	24,821
Feb 2011	31.40	+5.7%	31.15	35.20	28.20	425
Jan 2011	29.70	+2.4%	30.35	30.35	26.50	9,030
Dec 2010	29.00	−5.1%	29.05	36.00	29.00	13,078
Nov 2010	30.55	+15.3%	27.50	30.55	23.30	22,433
Oct 2010	26.50	+47.2%	18.00	26.60	15.50	39,397
Sep 2010	18.00	−5.3%	18.15	21.90	17.30	10,261
Aug 2010	19.00	+8.6%	17.50	21.95	17.40	20,746
Jul 2010	17.50	+33.5%	13.75	18.74	13.50	27,231
Jun 2010	13.11	−12.3%	15.60	16.38	13.11	11,375
May 2010	14.95	+13.7%	12.55	18.36	12.55	12,575
Apr 2010	13.15	+2.7%	12.50	14.26	11.26	13,335
Mar 2010	12.80	−21.2%	17.00	17.00	12.70	8,959
Feb 2010	16.25	+25.0%	13.65	16.38	12.15	12,621
Jan 2010	13.00	−9.7%	13.75	18.37	12.86	15,680
Dec 2009	14.40	−22.0%	18.70	18.70	14.40	58,936
Nov 2009	18.45	+7.3%	17.25	18.90	17.20	1,39,312
Oct 2009	17.20	−2.1%	17.50	18.00	17.20	1,40,628
Sep 2009	17.57	+20.3%	16.09	18.35	16.00	2,50,236
Aug 2009	14.60	+85.0%	9.12	17.95	9.12	1,32,019
Jul 2009	7.89	+25.8%	6.29	8.30	5.96	6,665
Jun 2009	6.27	−34.0%	9.40	9.40	6.01	5,841
May 2009	9.50	+17.6%	7.68	9.50	7.68	3,278
Apr 2009	8.08	+23.0%	6.89	8.50	6.56	14,100
Mar 2009	6.57	+8.2%	5.78	6.61	5.17	7,298
Feb 2009	6.07	+29.1%	4.70	6.60	4.50	26,924
Jan 2009	4.70	+4.2%	4.73	4.95	4.49	1,901
Dec 2008	4.51	−1.3%	4.57	4.98	3.94	9,756
Nov 2008	4.57	−7.1%	4.75	5.98	4.19	6,651
Oct 2008	4.92	−31.7%	7.56	7.56	4.48	2,538
Sep 2008	7.20	+6.8%	7.07	8.60	7.05	4,937
Aug 2008	6.74	+17.0%	6.00	6.99	5.42	5,600
Jul 2008	5.76	−21.6%	7.60	8.80	5.76	17,387
Jun 2008	7.35	+0.8%	6.93	7.35	5.75	23,861
May 2008	7.29	−9.9%	7.70	8.95	6.95	26,883
Apr 2008	8.09	+33.7%	5.75	9.75	5.55	17,931
Mar 2008	6.05	−36.6%	9.10	9.10	5.35	82,231
Feb 2008	9.55	−44.5%	16.35	16.35	9.55	28,794
Jan 2008	17.20	−15.1%	21.25	28.35	17.20	3,34,895
Dec 2007	20.26	+150.7%	8.55	20.26	8.54	2,10,648
Nov 2007	8.08	−7.1%	8.00	9.15	7.00	43,532
Oct 2007	8.70	+9.2%	8.02	9.24	7.22	40,785
Sep 2007	7.97	−2.8%	8.89	9.10	7.86	13,533
Aug 2007	8.20	+8.6%	7.55	10.40	7.12	46,737
Jul 2007	7.55	−7.8%	7.95	8.95	7.02	35,161
Jun 2007	8.19	+17.0%	7.79	9.70	7.05	38,810
May 2007	7.00	+3.7%	6.99	8.81	6.12	17,225
Apr 2007	6.75	−1.2%	6.41	8.99	6.41	9,684
Mar 2007	6.83	−2.6%	5.80	8.61	5.80	18,117
Feb 2007	7.01	−8.6%	8.24	8.64	6.95	21,688
Jan 2007	7.67	–	7.30	10.10	7.25	40,137

₹ 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	10.70	10.70	10.70	10.70	10.70	1
27 Oct 2026	11.26	11.26	11.26	11.26	11.26	1
26 Oct 2026	11.85	11.85	11.85	11.85	11.85	1
12 Oct 2026	12.50	12.50	12.00	12.47	12.41	3,022
15 Sep 2026	12.54	12.54	12.54	12.54	12.54	22
7 Sep 2026	13.19	13.19	13.19	13.19	13.19	2,500
24 Aug 2026	13.88	13.88	13.88	13.88	13.88	30
27 Jul 2026	14.17	14.17	14.17	14.17	14.17	1
20 Jul 2026	14.81	14.81	13.50	13.50	14.64	193
17 Jul 2026	14.09	14.11	14.09	14.11	14.10	1,100
4 May 2026	13.44	13.44	13.44	13.44	13.44	2
20 Apr 2026	13.44	13.44	13.44	13.44	13.44	2
13 Apr 2026	12.80	12.80	12.80	12.80	12.80	1
16 Mar 2026	12.20	12.20	12.20	12.20	12.20	114
18 Feb 2026	12.84	12.84	12.84	12.84	12.84	5
27 Jan 2026	12.23	12.23	12.23	12.23	12.23	5
10 Dec 2025	12.87	12.87	12.50	12.87	12.84	10,140
9 Dec 2025	12.26	12.26	12.26	12.26	12.26	2
4 Dec 2025	11.68	11.68	11.68	11.68	11.68	1
25 Nov 2025	11.13	11.13	11.13	11.13	11.13	200
11 Nov 2025	11.71	11.71	11.71	11.71	11.71	203
17 Sep 2025	12.57	12.57	11.39	12.32	12.46	5,510

Prices in ₹ per share as traded, not adjusted.