Orosil Smiths India share price history

BSE: 531626Consumer DurablesSmall Cap

Orosil Smiths India Limited · Face value ₹1 · Listed Apr 1996

₹5.98₹0.28 (4.47%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹6.26.

30 Oct: open ₹6.26, high ₹6.59, low ₹5.85

52-week range of traded prices to 30 Oct 2026

₹3.66Low, 12 Nov 2025₹7.72High, 15 Jun 2026

Market cap: ₹25 Cr4,109th largest listed
P/E: 1.05
P/B: 0.98
Dividend yield: Nonein the last 12 months
ROE: 171.4%
ROCE: −1.7%
Debt to equity: 0.00
Volume, BSE: 46,094

Orosil Smiths India share price by year, month and day

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

Orosil Smiths India's share price is on record from 2 Jan 2007, when it closed at ₹1.41, to 30 Oct 2026. Its highest close was ₹10.60 on 10 Jul 2017 and its lowest ₹0.82 on 12 Mar 2009, 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	5.98	+34.4%	7.12	4.14	4.50	7.72	3.72	1,28,26,561
2025	4.45	+10.1%	5.20	3.47	4.11	5.75	3.22	1,03,09,993
2024	4.04	−10.2%	6.16	3.61	4.50	6.19	3.20	1,87,35,730
2023	4.50	−4.3%	7.88	3.37	4.70	8.27	3.20	1,81,02,406
2022	4.70	+2.2%	10.37	4.10	4.60	10.85	3.87	2,06,68,077
2021	4.60	+41.1%	4.94	3.07	3.26	5.25	2.92	11,46,512
2020	3.26	−2.7%	3.45	1.90	3.19	3.50	1.85	61,267
2019	3.35	−57.1%	8.50	3.35	7.80	8.92	3.35	60,087
2018	7.80	+4.0%	7.84	5.59	7.13	7.90	5.32	3,08,740
2017	7.50	+18.7%	10.60	5.68	6.32	10.60	5.68	35,25,175
2016	6.32	+50.5%	7.06	4.39	4.39	7.06	4.29	3,13,715
2015	4.20	+89.2%	4.20	2.07	2.31	4.20	1.97	15,67,355
2014	2.22	+16.8%	5.50	1.28	1.81	5.60	1.28	14,17,655
2013	1.90	+6.7%	2.38	1.81	1.82	2.38	1.81	2,00,100
2012	1.78	+63.8%	2.22	0.99	1.12	2.26	0.99	34,72,640
2011	1.09	−66.2%	3.25	1.07	3.22	3.40	1.07	8,70,650
2010	3.22	+11.2%	4.82	2.21	2.99	5.04	2.20	64,05,570
2009	2.89	+62.4%	3.40	0.82	1.87	3.50	0.82	96,68,630
2008	1.78	−56.2%	9.21	1.60	4.06	9.67	1.53	1,20,29,930
2007	4.06	–	4.27	0.95	1.39	4.50	0.95	76,77,900

₹ 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. 2020 is from its first session, 10 Feb 2020. 2019 is from its first session, 5 Mar 2019. 2018 is from its first session, 18 Jan 2018. 2014 is from its first session, 13 Feb 2014. The close is the year's last trade for 2019 (29 Nov 2019), 2017 (18 Dec 2017) and 2013 (23 Sep 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	5.98	−9.8%	6.76	6.99	5.76	6,73,466
Sep 2026	6.63	−1.0%	6.43	7.40	6.18	11,88,035
Aug 2026	6.70	+1.8%	6.71	6.85	6.07	12,91,062
Jul 2026	6.58	+3.8%	6.34	6.98	5.97	10,82,421
Jun 2026	6.34	+3.9%	5.80	7.72	5.71	23,66,828
May 2026	6.10	+11.7%	5.50	7.00	5.31	22,04,922
Apr 2026	5.46	+24.1%	4.49	6.51	4.31	20,59,205
Mar 2026	4.40	0.0%	4.20	5.18	3.72	10,66,578
Feb 2026	4.40	+3.3%	4.03	4.94	3.77	5,22,517
Jan 2026	4.26	−4.3%	4.50	4.85	3.85	3,71,527
Dec 2025	4.45	−9.0%	4.62	5.18	4.18	9,04,285
Nov 2025	4.89	+14.0%	4.29	5.39	3.66	14,42,978
Oct 2025	4.29	−3.8%	4.46	4.59	3.74	3,34,946
Sep 2025	4.46	+0.9%	4.35	4.90	4.17	8,92,087
Aug 2025	4.42	−2.2%	4.38	4.95	4.16	4,98,966
Jul 2025	4.52	+0.9%	4.56	5.25	4.02	8,90,985
Jun 2025	4.48	+1.1%	4.43	4.98	3.85	7,73,838
May 2025	4.43	−1.3%	4.58	4.86	4.10	5,20,173
Apr 2025	4.49	+17.8%	3.42	5.75	3.22	25,54,866
Mar 2025	3.81	+3.8%	3.63	4.58	3.38	4,51,291
Feb 2025	3.67	−11.4%	4.15	4.34	3.53	3,55,731
Jan 2025	4.14	+2.5%	4.11	4.65	3.58	6,89,847
Dec 2024	4.04	−3.1%	4.39	4.47	3.84	7,87,687
Nov 2024	4.17	+8.9%	3.57	4.36	3.57	5,13,060
Oct 2024	3.83	−6.4%	4.22	5.44	3.57	52,37,178
Sep 2024	4.09	+0.7%	4.20	4.89	3.88	10,17,385
Aug 2024	4.06	+4.6%	3.88	4.44	3.50	7,51,855
Jul 2024	3.88	+2.6%	3.73	4.60	3.20	19,08,182
Jun 2024	3.78	+3.6%	3.82	4.30	3.40	5,38,377
May 2024	3.65	−5.9%	3.85	4.20	3.38	5,61,190
Apr 2024	3.88	0.0%	3.96	4.50	3.55	3,73,916
Mar 2024	3.88	−8.3%	4.31	4.50	3.44	5,26,027
Feb 2024	4.23	−31.3%	6.16	6.16	4.10	38,36,458
Jan 2024	6.16	+36.9%	4.50	6.19	4.50	26,84,415
Dec 2023	4.50	+4.7%	4.25	5.15	4.01	7,00,382
Nov 2023	4.30	−0.2%	4.47	4.80	4.03	2,05,838
Oct 2023	4.31	+4.6%	4.30	4.70	3.90	3,90,615
Sep 2023	4.12	−13.4%	4.85	4.88	3.96	6,67,562
Aug 2023	4.76	−9.5%	5.16	5.16	4.18	4,97,482
Jul 2023	5.26	−14.3%	6.30	6.76	5.26	2,46,295
Jun 2023	6.14	+55.8%	3.94	8.27	3.56	1,32,16,274
May 2023	3.94	+3.7%	3.75	4.49	3.26	4,80,587
Apr 2023	3.80	+4.4%	3.51	4.38	3.45	1,89,518
Mar 2023	3.64	−8.1%	4.00	4.46	3.20	4,57,693
Feb 2023	3.96	−15.9%	4.65	4.99	3.75	3,81,007
Jan 2023	4.71	+0.2%	4.70	5.50	4.40	6,69,153
Dec 2022	4.70	+4.2%	4.50	5.59	3.87	10,02,580
Nov 2022	4.51	+0.7%	4.49	5.30	4.05	4,52,783
Oct 2022	4.48	−3.4%	4.77	5.10	4.21	3,56,650
Sep 2022	4.64	−5.9%	5.09	5.39	4.51	6,43,415
Aug 2022	4.93	+0.4%	5.05	5.25	4.46	6,35,975
Jul 2022	4.91	−9.4%	5.69	5.69	4.85	4,35,664
Jun 2022	5.42	−10.4%	5.95	6.68	5.04	15,60,436
May 2022	6.05	−22.2%	8.55	9.41	5.62	18,01,381
Apr 2022	7.78	+32.1%	5.71	7.85	5.61	23,71,370
Mar 2022	5.89	−10.8%	6.93	7.95	5.83	23,45,458
Feb 2022	6.60	−18.0%	7.65	7.69	5.65	25,96,996
Jan 2022	8.05	+75.0%	4.60	10.85	4.18	64,65,369
Dec 2021	4.60	−3.8%	5.01	5.25	4.01	5,65,423
Nov 2021	4.78	+13.5%	4.20	4.78	3.80	1,23,189
Oct 2021	4.21	+17.3%	3.70	4.29	3.40	43,443
Sep 2021	3.59	+11.1%	3.07	3.59	2.92	23,579
Aug 2021	3.23	−10.3%	3.60	4.03	3.23	32,328
Jul 2021	3.60	+9.1%	3.30	3.78	3.30	35,878
Jun 2021	3.30	+1.5%	3.35	3.35	3.10	29,140
May 2021	3.25	−0.9%	3.25	3.25	3.25	1
Mar 2021	3.28	+0.9%	3.10	3.58	3.00	2,73,413
Feb 2021	3.25	−9.2%	3.58	3.80	3.25	11,590
Jan 2021	3.58	+9.8%	3.26	3.80	3.10	8,528
Dec 2020	3.26	+12.8%	2.89	3.50	2.89	11,847
Nov 2020	2.89	−12.4%	3.30	3.30	2.63	2,626
Oct 2020	3.30	+0.6%	3.28	3.30	3.28	111
Sep 2020	3.28	+9.3%	3.00	3.45	3.00	951
Aug 2020	3.00	−3.2%	3.10	3.10	3.00	400
Jul 2020	3.10	+44.2%	2.25	3.36	2.25	10,653
Jun 2020	2.15	+3.4%	2.18	2.18	1.85	15,367
May 2020	2.08	−1.0%	2.00	2.08	1.90	5,091
Apr 2020	2.10	−8.7%	2.30	2.30	2.00	1,891
Mar 2020	2.30	−15.1%	2.60	2.62	2.20	9,230
Feb 2020	2.71	−19.1%	3.19	3.20	2.71	3,100
Nov 2019	3.35	−11.8%	3.65	3.65	3.35	1,646
Oct 2019	3.80	−12.6%	4.14	4.14	3.80	1,629
Sep 2019	4.35	−9.6%	4.57	4.57	4.35	150
Aug 2019	4.81	−36.7%	7.22	7.22	4.81	601
Jul 2019	7.60	−6.2%	8.10	8.10	7.60	52,110
May 2019	8.10	0.0%	8.10	8.10	8.00	164
Mar 2019	8.10	+3.8%	7.80	8.92	7.80	3,787
Dec 2018	7.80	+3.3%	7.80	7.85	7.65	950
Nov 2018	7.55	−1.3%	7.27	7.60	7.05	1,565
Oct 2018	7.65	+8.5%	7.00	7.90	7.00	6,012
Sep 2018	7.05	+10.2%	6.70	7.45	6.20	34,405
Aug 2018	6.40	+14.5%	5.32	6.50	5.32	2,63,588
Jul 2018	5.59	−14.0%	6.18	6.18	5.59	1,020
May 2018	6.50	−3.7%	6.50	6.50	6.50	500
Apr 2018	6.75	−2.2%	6.75	6.75	6.75	500
Feb 2018	6.90	−3.2%	6.90	6.90	6.90	100
Jan 2018	7.13	−4.9%	7.13	7.13	7.13	100
Dec 2017	7.50	+3.4%	7.25	7.70	7.00	4,801
Nov 2017	7.25	+3.6%	6.90	7.25	6.18	16,188
Oct 2017	7.00	−21.3%	8.50	8.50	7.00	1,655
Sep 2017	8.90	0.0%	8.90	8.90	8.90	50
Aug 2017	8.90	−5.4%	9.88	9.88	8.55	336
Jul 2017	9.41	+3.6%	9.52	10.60	9.10	19,330
Jun 2017	9.08	+7.6%	8.02	9.40	7.94	3,26,430
May 2017	8.44	+9.9%	7.98	9.85	7.85	3,55,730
Apr 2017	7.68	+21.1%	6.62	7.77	6.54	58,660
Mar 2017	6.34	+3.9%	6.10	6.40	5.70	27,18,935
Feb 2017	6.10	+7.0%	5.70	6.26	5.70	6,750
Jan 2017	5.70	−9.8%	6.32	6.32	5.68	16,310
Dec 2016	6.32	−5.0%	6.32	6.32	6.01	16,630
Nov 2016	6.65	+7.3%	6.25	7.00	6.20	9,205
Oct 2016	6.20	+0.6%	5.86	6.72	5.57	21,230
Sep 2016	6.16	−12.0%	7.00	7.00	5.89	12,035
Aug 2016	7.00	−0.8%	7.00	7.00	7.00	1,035
Jul 2016	7.06	+15.5%	6.41	7.06	6.41	2,400
Jun 2016	6.11	+9.3%	5.59	6.11	5.50	78,390
May 2016	5.59	−5.3%	5.90	6.00	5.50	14,255
Apr 2016	5.90	−3.4%	6.22	6.22	5.90	1,255
Mar 2016	6.11	+30.0%	4.80	6.11	4.79	46,175
Feb 2016	4.70	+4.4%	4.50	4.70	4.40	36,555
Jan 2016	4.50	+7.1%	4.39	5.26	4.29	74,550
Dec 2015	4.20	+26.9%	3.47	4.20	3.47	21,960
Nov 2015	3.31	+6.1%	3.22	3.58	3.10	51,410
Oct 2015	3.12	−11.6%	3.52	3.81	3.12	1,09,095
Sep 2015	3.53	+2.3%	3.39	3.60	3.38	15,050
Aug 2015	3.45	+9.2%	3.24	3.45	3.20	37,010
Jul 2015	3.16	+14.5%	2.62	3.31	2.62	55,765
Jun 2015	2.76	−2.1%	2.74	2.76	2.74	1,47,500
May 2015	2.82	+3.7%	2.78	3.22	2.67	1,75,940
Apr 2015	2.72	+15.3%	2.27	2.76	1.97	2,24,845
Mar 2015	2.36	−19.7%	2.65	3.20	2.36	6,15,645
Feb 2015	2.94	−2.0%	2.93	3.10	2.22	84,935
Jan 2015	3.00	+35.1%	2.31	3.10	2.31	28,200
Dec 2014	2.22	−9.0%	2.43	2.44	1.76	48,500
Nov 2014	2.44	+4.7%	2.33	2.59	2.26	32,165
Oct 2014	2.33	−34.4%	3.55	3.55	2.33	34,285
Sep 2014	3.55	−20.8%	4.42	5.60	3.55	1,12,495
Aug 2014	4.48	+26.2%	3.68	4.60	3.62	2,49,550
Jul 2014	3.55	+79.3%	2.08	3.55	2.08	1,02,580
Jun 2014	1.98	+23.8%	1.60	1.98	1.59	1,81,340
May 2014	1.60	+0.3%	1.65	1.69	1.54	4,09,380
Apr 2014	1.60	+10.0%	1.38	1.60	1.28	34,030
Mar 2014	1.45	−19.9%	1.72	1.72	1.45	2,13,290
Feb 2014	1.81	−4.7%	1.81	1.81	1.81	40
Sep 2013	1.90	−5.0%	1.91	1.91	1.81	71,000
Aug 2013	2.00	−4.8%	2.00	2.00	2.00	2,010
Apr 2013	2.10	0.0%	2.10	2.10	2.10	10
Mar 2013	2.10	−3.9%	2.15	2.15	1.97	38,180
Feb 2013	2.19	−4.0%	2.27	2.38	2.19	15,570
Jan 2013	2.28	+27.7%	1.82	2.31	1.82	73,330
Dec 2012	1.78	+25.0%	1.41	1.78	1.32	7,31,980
Nov 2012	1.43	−25.1%	1.87	1.87	1.43	68,960
Oct 2012	1.90	+64.7%	1.12	2.14	1.12	23,87,290
Sep 2012	1.16	+16.7%	1.01	1.16	1.00	27,800
Aug 2012	0.99	−8.8%	1.14	1.16	0.99	11,570
Jul 2012	1.09	−15.4%	1.23	1.36	1.04	43,500
Jun 2012	1.28	−8.0%	1.33	1.50	1.20	79,400
May 2012	1.40	−13.4%	1.64	1.64	1.40	20,340
Apr 2012	1.61	−5.3%	1.67	1.67	1.59	3,190
Mar 2012	1.70	−20.4%	2.18	2.26	1.70	60,060
Feb 2012	2.14	+18.0%	1.90	2.18	1.88	10,420
Jan 2012	1.81	+66.4%	1.12	1.85	1.08	28,130
Dec 2011	1.09	+0.6%	1.08	1.18	1.07	16,680
Nov 2011	1.08	−18.2%	1.26	1.31	1.08	1,840
Oct 2011	1.32	−19.3%	1.58	1.72	1.10	43,450
Sep 2011	1.64	−5.5%	1.80	1.81	1.64	1,50,140
Aug 2011	1.73	−22.4%	2.12	2.12	1.73	10,410
Jul 2011	2.23	+19.9%	1.95	2.40	1.95	85,950
Jun 2011	1.86	−4.1%	1.85	2.05	1.76	1,02,260
May 2011	1.94	−23.9%	2.50	2.70	1.90	1,82,480
Apr 2011	2.55	+10.9%	2.19	2.63	2.19	38,290
Mar 2011	2.30	−22.0%	3.08	3.22	2.20	1,20,930
Feb 2011	2.95	+5.0%	2.95	2.95	2.30	78,450
Jan 2011	2.81	−12.6%	3.22	3.40	2.72	39,770
Dec 2010	3.22	+0.6%	3.35	3.83	2.86	86,640
Nov 2010	3.20	−10.0%	3.65	3.96	2.90	3,17,730
Oct 2010	3.55	+1.4%	3.39	3.80	3.22	5,71,030
Sep 2010	3.50	−14.5%	4.05	4.05	3.47	7,59,300
Aug 2010	4.10	+15.5%	2.93	5.04	2.93	9,47,320
Jul 2010	3.55	+33.8%	2.68	3.74	2.30	7,75,860
Jun 2010	2.65	−8.9%	3.00	3.00	2.38	2,77,240
May 2010	2.91	+3.0%	2.71	3.12	2.48	6,74,690
Apr 2010	2.83	+25.6%	2.30	2.97	2.22	11,00,290
Mar 2010	2.25	−2.8%	2.21	2.42	2.20	2,12,110
Feb 2010	2.32	+0.7%	2.20	2.52	2.20	3,89,830
Jan 2010	2.30	−20.4%	2.99	2.99	2.29	2,93,530
Dec 2009	2.89	+26.8%	2.40	3.50	2.40	38,52,280
Nov 2009	2.28	+9.1%	2.00	2.71	1.64	2,33,630
Oct 2009	2.09	−5.9%	2.11	2.48	1.96	2,46,190
Sep 2009	2.22	+16.8%	1.95	2.55	1.78	2,43,860
Aug 2009	1.90	+2.9%	1.85	2.25	1.74	2,48,000
Jul 2009	1.85	+38.3%	1.27	1.85	1.15	6,96,790
Jun 2009	1.34	−29.3%	1.95	2.13	1.34	6,59,280
May 2009	1.89	+39.9%	1.40	1.89	1.25	5,43,830
Apr 2009	1.35	+22.6%	1.08	1.59	1.08	3,10,330
Mar 2009	1.10	+5.1%	1.00	1.10	0.82	15,02,600
Feb 2009	1.05	−20.6%	1.28	1.37	1.05	8,35,850
Jan 2009	1.32	−25.8%	1.87	2.36	1.16	2,95,990
Dec 2008	1.78	−4.0%	1.77	2.04	1.53	4,06,830
Nov 2008	1.86	−36.3%	2.78	3.03	1.86	2,03,560
Oct 2008	2.91	−57.8%	7.50	7.50	2.65	4,92,540
Sep 2008	6.90	−20.8%	9.00	9.10	6.29	14,43,690
Aug 2008	8.71	+18.0%	7.60	9.67	7.06	30,70,410
Jul 2008	7.38	+42.4%	5.18	7.99	4.90	21,73,350
Jun 2008	5.18	+12.2%	4.40	6.80	4.40	28,27,450
May 2008	4.62	+44.2%	3.10	4.77	2.90	9,09,810
Apr 2008	3.20	+23.8%	2.50	3.31	2.27	15,750
Mar 2008	2.59	−28.5%	3.54	3.54	2.12	1,45,190
Feb 2008	3.62	−21.4%	4.55	4.55	3.62	10,130
Jan 2008	4.60	+13.3%	4.06	5.76	3.43	3,31,220
Dec 2007	4.06	−3.3%	4.00	4.50	3.43	6,46,940
Nov 2007	4.20	+27.3%	3.34	4.50	3.30	6,40,650
Oct 2007	3.30	+10.7%	3.05	3.60	2.70	3,73,000
Sep 2007	2.98	+19.2%	2.50	3.50	2.29	6,57,040
Aug 2007	2.50	+4.2%	2.40	2.70	2.24	3,24,690
Jul 2007	2.40	−4.8%	2.65	2.65	2.26	5,73,230
Jun 2007	2.52	−4.0%	2.55	2.87	2.20	10,60,800
May 2007	2.63	+81.0%	1.51	2.73	1.40	16,89,770
Apr 2007	1.45	+28.9%	1.10	1.65	1.01	7,16,830
Mar 2007	1.13	−18.8%	1.39	1.43	0.95	1,79,180
Feb 2007	1.39	−5.7%	1.47	1.50	1.14	4,47,810
Jan 2007	1.47	–	1.39	1.50	1.31	3,67,960

₹ 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	6.26	6.59	5.85	5.98	6.16	46,094
29 Oct 2026	6.24	6.43	6.05	6.26	6.22	18,014
28 Oct 2026	6.24	6.24	6.09	6.19	6.20	10,068
27 Oct 2026	6.39	6.50	6.07	6.18	6.32	20,740
26 Oct 2026	6.14	6.38	6.00	6.30	6.20	27,132
23 Oct 2026	6.35	6.54	6.03	6.07	6.15	19,621
22 Oct 2026	6.43	6.60	6.18	6.31	6.32	38,045
21 Oct 2026	6.50	6.78	6.07	6.34	6.55	36,174
19 Oct 2026	6.99	6.99	6.32	6.50	6.66	44,200
16 Oct 2026	6.25	6.37	6.09	6.36	6.26	11,071
15 Oct 2026	6.42	6.44	6.22	6.26	6.29	17,228
14 Oct 2026	6.49	6.49	6.06	6.29	6.26	33,689
13 Oct 2026	6.68	6.68	6.31	6.49	6.46	24,774
12 Oct 2026	6.44	6.69	6.27	6.55	6.49	35,988
9 Oct 2026	6.14	6.44	6.00	6.25	6.22	17,875
8 Oct 2026	6.28	6.84	5.85	6.02	6.17	74,831
7 Oct 2026	6.63	6.67	6.25	6.51	6.45	20,239
6 Oct 2026	6.85	6.85	5.81	6.51	6.46	50,267
5 Oct 2026	6.55	6.74	5.76	6.11	6.22	1,07,879
1 Oct 2026	6.76	6.82	6.58	6.64	6.75	19,537
30 Sep 2026	6.87	6.93	6.51	6.63	6.69	70,420
29 Sep 2026	6.83	7.00	6.58	6.84	6.80	25,734

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.Orosil Smiths India bonus and split history

Ex-date	Event	Price factor	What happened
24 Aug 2017	Split	0.2000	Each share became 5.
26 Jun 2014	Split	0.5000	Each share became 2.

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