Nurture Well Industries share price history

BSE: 531889Food ProductsSmall Cap

NURTURE WELL INDUSTRIES LIMITED · Face value ₹1 · Listed Sep 1995

₹18.70₹0.56 (3.09%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹18.14.

28 Oct: open ₹17.91, high ₹18.78, low ₹17.91

52-week range of traded prices to 28 Oct 2026

₹17.10Low, 23 Oct 2026₹46.00High, 17 Feb 2026

Market cap: ₹435 Cr1,600th largest listed
P/E: 7.50
P/B: 1.18
Dividend yield: Nonein the last 12 months
ROE: 18.4%
ROCE: 16.6%
Debt to equity: 0.08
Volume, BSE: 79,659

Nurture Well Industries share price by year, month and day

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

Nurture Well Industries' share price is on record from 28 Jun 2011, when it closed at ₹1.07, to 28 Oct 2026. Its highest close was ₹45.15 on 26 Feb 2026 and its lowest ₹0.03 on 1 Jul 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.70	−45.4%	45.15	18.14	35.00	46.00	17.10	15,50,46,378
2025	34.23	+15.7%	34.23	17.80	29.94	34.48	17.00	20,93,03,468
2024	29.59	+31.5%	44.94	22.00	22.89	44.94	21.51	8,83,39,573
2023	22.50	+6,124.1%	23.33	0.38	0.38	23.51	0.38	5,58,12,000
2022	0.36	+115.8%	0.36	0.17	0.17	0.36	0.17	41,67,080
2021	0.17	+98.2%	0.18	0.09	0.08	0.18	0.08	6,79,580
2020	0.08	+69.0%	0.08	0.03	0.05	0.08	0.03	1,40,140
2019	0.05	−41.2%	0.09	0.05	0.09	0.09	0.05	62,860
2018	0.09	+3.7%	0.09	0.08	0.08	0.09	0.08	10,780
2017	0.08	+14.7%	0.08	0.08	0.08	0.08	0.08	45,600
2016	0.07	−28.5%	0.10	0.06	0.10	0.10	0.06	4,84,840
2015	0.10	−25.7%	0.13	0.08	0.13	0.13	0.08	91,540
2014	0.13	+23.4%	0.17	0.10	0.11	0.17	0.10	4,92,540
2013	0.11	−50.5%	0.34	0.11	0.22	0.34	0.11	3,22,200
2012	0.22	−57.7%	0.55	0.21	0.52	0.55	0.21	3,62,380
2011	0.52	–	1.07	0.52	2.00	2.45	0.52	3,76,200

₹ 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. 2022 is from its first session, 17 Jan 2022. 2019 is from its first session, 12 Mar 2019. 2018 is from its first session, 17 Jan 2018. 2012 is from its first session, 23 Jan 2012. 2011 is from its first session, 28 Jun 2011. The close is the year's last trade for 2018 (7 Dec 2018), 2017 (14 Dec 2017), 2016 (19 Dec 2016), 2014 (10 Dec 2014), 2013 (13 Nov 2013) and 2011 (21 Nov 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.70	−10.0%	20.77	20.88	17.10	37,09,238
Sep 2026	20.77	−6.8%	22.32	23.00	18.75	62,42,211
Aug 2026	22.29	−9.9%	24.75	25.90	20.55	68,70,469
Jul 2026	24.75	−8.8%	27.45	29.79	24.00	81,00,120
Jun 2026	27.14	+12.8%	24.00	33.10	18.28	2,31,56,717
May 2026	24.05	−28.5%	33.65	35.00	23.50	1,89,39,055
Apr 2026	33.64	−3.8%	37.90	41.80	33.06	1,33,05,006
Mar 2026	34.96	−20.4%	37.17	44.00	33.00	1,69,14,354
Feb 2026	43.90	+27.0%	34.88	46.00	31.54	2,82,55,381
Jan 2026	34.57	+1.0%	35.00	39.85	32.50	2,95,53,827
Dec 2025	34.23	+31.9%	25.50	34.48	25.45	2,37,17,665
Nov 2025	25.96	+4.6%	24.51	30.96	22.30	1,46,05,886
Oct 2025	24.81	−1.5%	25.00	28.27	23.41	1,25,56,733
Sep 2025	25.18	+36.1%	18.75	33.00	17.00	3,70,95,105
Aug 2025	18.50	−4.3%	19.70	23.00	18.12	1,06,04,423
Jul 2025	19.33	−16.2%	23.23	24.73	19.01	63,93,890
Jun 2025	23.08	−14.2%	26.98	27.80	21.55	85,12,243
May 2025	26.89	−0.1%	26.91	30.45	24.20	1,57,94,702
Apr 2025	26.91	+30.7%	21.30	29.80	17.16	6,00,04,924
Mar 2025	20.59	−19.2%	25.49	27.75	18.85	90,47,976
Feb 2025	25.49	−5.3%	27.75	29.80	24.50	34,46,339
Jan 2025	26.92	−9.0%	29.94	33.00	24.01	75,23,582
Dec 2024	29.59	−24.7%	39.45	39.45	24.52	1,42,01,904
Nov 2024	39.31	−0.1%	41.10	43.00	36.00	87,06,718
Oct 2024	39.33	−9.4%	43.80	44.94	31.02	69,78,871
Sep 2024	43.42	+8.6%	40.20	44.00	37.11	1,41,90,650
Aug 2024	39.97	+51.3%	26.50	43.80	25.10	2,01,14,730
Jul 2024	26.42	+18.1%	22.80	27.35	21.51	46,87,510
Jun 2024	22.37	−21.8%	28.00	29.99	21.89	26,13,780
May 2024	28.60	+1.0%	27.77	31.60	23.87	37,36,050
Apr 2024	28.33	−9.9%	30.90	36.54	28.33	34,50,860
Mar 2024	31.45	+12.9%	29.25	33.85	29.25	39,19,420
Feb 2024	27.85	+6.2%	25.69	27.85	25.69	37,55,240
Jan 2024	26.22	+16.5%	22.89	27.85	21.60	19,83,840
Dec 2023	22.50	+18.4%	19.00	23.51	18.70	20,80,480
Nov 2023	19.00	+14.4%	16.01	19.38	14.99	27,62,100
Oct 2023	16.62	−3.9%	16.95	19.71	16.10	25,15,300
Sep 2023	17.29	+48.3%	11.90	17.29	11.89	26,89,680
Aug 2023	11.66	+35.4%	8.95	11.66	8.18	14,82,640
Jul 2023	8.62	+13.7%	7.43	8.62	6.75	68,81,100
Jun 2023	7.58	+41.4%	5.09	7.89	4.86	49,53,600
May 2023	5.36	+71.4%	3.27	6.56	2.72	50,58,760
Apr 2023	3.13	+35.7%	2.41	3.74	2.41	59,34,480
Mar 2023	2.30	+7.5%	2.04	2.66	1.61	76,84,260
Feb 2023	2.14	+114.7%	1.05	2.37	1.05	1,37,14,180
Jan 2023	1.00	+176.1%	0.38	1.00	0.38	55,420
Dec 2022	0.36	+77.6%	0.20	0.36	0.20	95,220
Nov 2022	0.20	+4.9%	0.19	0.20	0.19	40,21,900
Oct 2022	0.19	−0.3%	0.19	0.20	0.19	1,700
Sep 2022	0.19	0.0%	0.19	0.19	0.19	4,220
Aug 2022	0.19	+9.9%	0.18	0.19	0.18	26,140
May 2022	0.18	+7.3%	0.17	0.19	0.17	15,580
Apr 2022	0.17	−1.5%	0.17	0.17	0.17	20
Feb 2022	0.17	0.0%	0.17	0.17	0.17	2,200
Jan 2022	0.17	0.0%	0.17	0.17	0.17	100
Dec 2021	0.17	+0.3%	0.17	0.17	0.17	40,180
Nov 2021	0.17	−4.8%	0.18	0.18	0.17	1,00,600
Oct 2021	0.18	+18.2%	0.16	0.18	0.15	23,380
Jul 2021	0.15	+12.1%	0.14	0.15	0.14	56,100
Jun 2021	0.13	−1.9%	0.13	0.13	0.13	2,100
May 2021	0.14	+1.9%	0.13	0.14	0.13	74,660
Mar 2021	0.13	0.0%	0.13	0.13	0.13	22,000
Feb 2021	0.13	0.0%	0.14	0.14	0.13	3,13,460
Jan 2021	0.13	+56.8%	0.08	0.13	0.08	47,100
Dec 2020	0.08	+87.8%	0.05	0.08	0.05	15,460
Nov 2020	0.05	+2.3%	0.05	0.05	0.05	200
Oct 2020	0.04	+31.3%	0.04	0.04	0.03	14,500
Sep 2020	0.03	+4.7%	0.03	0.03	0.03	4,620
Aug 2020	0.03	+4.9%	0.03	0.03	0.03	9,000
Jul 2020	0.03	+3.4%	0.03	0.03	0.03	8,000
Jun 2020	0.03	0.0%	0.03	0.03	0.03	200
May 2020	0.03	−9.2%	0.03	0.03	0.03	37,400
Apr 2020	0.03	−4.4%	0.03	0.03	0.03	1,500
Mar 2020	0.03	+1.5%	0.04	0.04	0.03	1,600
Feb 2020	0.03	−26.4%	0.04	0.05	0.03	42,060
Jan 2020	0.05	−9.0%	0.05	0.05	0.05	5,600
Dec 2019	0.05	−9.1%	0.05	0.05	0.05	15,060
Nov 2019	0.06	−16.7%	0.06	0.06	0.05	14,020
Oct 2019	0.07	+10.0%	0.06	0.07	0.06	3,980
Sep 2019	0.06	+1.7%	0.06	0.06	0.06	800
Jul 2019	0.06	0.0%	0.06	0.06	0.06	2,200
Jun 2019	0.06	0.0%	0.06	0.06	0.06	1,000
May 2019	0.06	−9.2%	0.06	0.06	0.06	3,600
Apr 2019	0.07	−11.0%	0.08	0.08	0.07	8,400
Mar 2019	0.07	−14.1%	0.09	0.09	0.07	13,800
Dec 2018	0.09	0.0%	0.09	0.09	0.09	1,000
Nov 2018	0.09	+4.9%	0.09	0.09	0.09	780
Aug 2018	0.08	0.0%	0.08	0.08	0.08	1,000
Jul 2018	0.08	−4.7%	0.08	0.08	0.08	800
Apr 2018	0.09	0.0%	0.09	0.09	0.09	2,400
Mar 2018	0.09	+3.7%	0.09	0.09	0.09	1,600
Feb 2018	0.08	+4.5%	0.08	0.08	0.08	2,200
Jan 2018	0.08	−4.3%	0.08	0.08	0.08	1,000
Dec 2017	0.08	0.0%	0.08	0.08	0.08	200
Nov 2017	0.08	+9.3%	0.08	0.08	0.08	10,000
Sep 2017	0.08	−2.0%	0.08	0.08	0.08	600
Jul 2017	0.08	0.0%	0.08	0.08	0.08	2,000
Apr 2017	0.08	−6.7%	0.08	0.08	0.08	13,800
Mar 2017	0.08	+4.5%	0.08	0.08	0.08	16,800
Feb 2017	0.08	+4.7%	0.08	0.08	0.08	1,600
Jan 2017	0.08	+4.9%	0.08	0.08	0.08	600
Dec 2016	0.07	+9.2%	0.07	0.07	0.07	1,000
Nov 2016	0.07	+4.8%	0.07	0.07	0.07	37,260
Oct 2016	0.06	+0.8%	0.06	0.06	0.06	39,000
Sep 2016	0.06	−8.8%	0.07	0.07	0.06	3,46,060
Aug 2016	0.07	+4.6%	0.06	0.07	0.06	3,000
Jul 2016	0.07	−3.0%	0.07	0.07	0.07	8,000
Jun 2016	0.07	−0.7%	0.07	0.07	0.07	1,780
May 2016	0.07	−17.7%	0.08	0.08	0.07	32,600
Apr 2016	0.08	−9.4%	0.09	0.10	0.08	6,380
Mar 2016	0.09	0.0%	0.09	0.09	0.09	2,900
Jan 2016	0.09	−9.5%	0.10	0.10	0.09	6,860
Dec 2015	0.10	−7.8%	0.10	0.10	0.10	6,800
Sep 2015	0.11	0.0%	0.11	0.11	0.11	1,600
Jul 2015	0.11	+9.6%	0.10	0.11	0.10	14,400
Jun 2015	0.10	+12.5%	0.09	0.10	0.09	6,800
May 2015	0.09	+10.0%	0.08	0.09	0.08	3,400
Apr 2015	0.08	−4.8%	0.08	0.08	0.08	200
Mar 2015	0.08	−13.8%	0.10	0.10	0.08	32,200
Feb 2015	0.10	−18.8%	0.11	0.11	0.10	17,940
Jan 2015	0.12	−10.8%	0.13	0.13	0.12	8,200
Dec 2014	0.13	+0.7%	0.14	0.14	0.13	24,020
Nov 2014	0.13	−9.5%	0.14	0.14	0.13	2,420
Oct 2014	0.15	0.0%	0.14	0.15	0.14	1,41,000
Sep 2014	0.15	−6.3%	0.16	0.16	0.15	13,820
Aug 2014	0.16	+5.0%	0.15	0.17	0.15	7,200
Jul 2014	0.15	−5.7%	0.16	0.16	0.15	10,240
Jun 2014	0.16	+41.3%	0.12	0.16	0.12	17,040
May 2014	0.11	−3.8%	0.12	0.12	0.11	5,260
Apr 2014	0.12	+6.4%	0.11	0.12	0.11	60,760
Mar 2014	0.11	+7.3%	0.10	0.11	0.10	4,380
Feb 2014	0.10	+3.0%	0.10	0.10	0.10	2,00,400
Jan 2014	0.10	−8.7%	0.11	0.11	0.10	6,000
Nov 2013	0.11	−4.8%	0.11	0.11	0.11	3,100
Oct 2013	0.11	−7.7%	0.12	0.12	0.11	3,600
Sep 2013	0.12	−5.0%	0.12	0.12	0.12	1,500
Aug 2013	0.13	−9.1%	0.14	0.14	0.13	79,640
Jun 2013	0.14	−4.3%	0.14	0.14	0.14	60
May 2013	0.15	−7.4%	0.17	0.17	0.15	13,220
Apr 2013	0.16	−4.7%	0.17	0.17	0.16	2,800
Mar 2013	0.17	−32.4%	0.24	0.24	0.17	22,460
Feb 2013	0.25	−5.1%	0.27	0.28	0.25	1,31,940
Jan 2013	0.27	+20.5%	0.22	0.34	0.22	63,880
Dec 2012	0.22	−0.9%	0.23	0.24	0.22	76,160
Nov 2012	0.22	−22.4%	0.27	0.27	0.21	2,29,200
Oct 2012	0.29	−33.4%	0.41	0.41	0.29	27,260
Sep 2012	0.43	−9.7%	0.45	0.45	0.43	240
Aug 2012	0.48	−4.9%	0.48	0.48	0.48	20
Jul 2012	0.50	−1.8%	0.50	0.50	0.50	2,100
May 2012	0.51	+4.9%	0.49	0.51	0.49	2,600
Apr 2012	0.49	0.0%	0.49	0.49	0.49	2,000
Mar 2012	0.49	−1.6%	0.49	0.54	0.49	10,800
Feb 2012	0.49	−5.1%	0.50	0.55	0.49	10,200
Jan 2012	0.52	0.0%	0.52	0.52	0.52	1,800
Nov 2011	0.52	−5.5%	0.52	0.58	0.52	6,900
Sep 2011	0.55	−13.4%	0.61	0.61	0.55	3,700
Aug 2011	0.64	−2.7%	0.63	0.69	0.55	84,860
Jul 2011	0.65	−32.5%	0.92	0.92	0.56	2,18,000
Jun 2011	0.97	–	2.00	2.45	0.97	62,740

₹ 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	17.91	18.78	17.91	18.70	18.39	79,659
27 Oct 2026	18.94	18.94	17.82	18.14	18.29	89,091
26 Oct 2026	18.13	19.48	17.61	18.55	18.59	1,42,663
23 Oct 2026	19.49	19.49	17.10	18.52	18.27	2,07,071
22 Oct 2026	19.04	19.37	18.50	18.62	18.77	1,56,236
21 Oct 2026	19.89	19.89	18.63	19.04	19.18	2,57,718
19 Oct 2026	19.70	19.92	19.35	19.65	19.57	74,554
16 Oct 2026	20.12	20.12	19.51	19.69	19.68	1,09,264
15 Oct 2026	20.19	20.20	19.60	19.69	19.81	1,19,077
14 Oct 2026	19.30	20.00	19.30	19.76	19.71	1,82,270
13 Oct 2026	19.14	19.88	19.14	19.51	19.46	1,17,851
12 Oct 2026	20.80	20.80	19.02	19.28	19.67	2,44,604
9 Oct 2026	19.70	20.50	19.22	20.00	19.88	3,05,861
8 Oct 2026	19.89	19.89	19.01	19.17	19.29	3,19,125
7 Oct 2026	19.54	20.23	19.52	19.63	19.78	4,19,988
6 Oct 2026	20.20	20.25	19.60	19.72	19.89	3,50,892
5 Oct 2026	20.68	20.68	19.50	19.85	19.94	2,71,250
1 Oct 2026	20.77	20.88	19.75	20.03	20.19	2,62,064
30 Sep 2026	20.00	21.80	19.62	20.77	20.78	4,01,735
29 Sep 2026	19.80	20.48	19.20	19.85	19.84	2,18,706
28 Sep 2026	20.10	20.37	18.75	19.80	19.52	4,70,911
25 Sep 2026	20.16	20.65	20.00	20.10	20.21	1,60,627

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.Nurture Well Industries bonus and split history

Ex-date	Event	Price factor	What happened
1 Oct 2024	Split	0.1000	Each share became 10.
16 Apr 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
14 Aug 2008	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

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.