Padam Cotton Yarns share price history

BSE: 531395Textiles & ApparelsSmall Cap

Padam Cotton Yarns Ltd. · Face value ₹1 · Listed Feb 1996

₹0.87₹0.01 (1.14%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹0.88.

30 Oct: open ₹0.88, high ₹0.90, low ₹0.86

52-week range of traded prices to 30 Oct 2026

₹0.83Low, 23 Oct 2026₹4.47High, 31 Oct 2025

Market cap: ₹19 Cr3,739th largest listed
P/E: 1.92
P/B: 0.43
Dividend yield: Nonein the last 12 months
ROE: 32.2%
ROCE: 26.4%
Debt to equity: 0.00
Volume, BSE: 2,51,595

Padam Cotton Yarns share price by year, month and day

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

Padam Cotton Yarns' share price is on record from 8 Jan 2007, when it closed at ₹0.32, to 30 Oct 2026. Its highest close was ₹12.51 on 10 Jan 2025 and its lowest ₹0.17 on 10 Nov 2020, adjusted for 3 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	0.87	−74.1%	3.39	0.87	3.44	3.53	0.83	44,56,96,634
2025	3.36	−68.5%	12.51	2.34	10.89	12.76	2.23	16,64,98,543
2024	10.68	+675.9%	10.68	0.96	1.45	10.68	0.96	14,09,53,433
2023	1.38	+349.8%	1.69	0.28	0.31	1.71	0.28	25,46,000
2022	0.31	−2.9%	1.25	0.31	0.32	1.31	0.31	15,53,967
2021	0.32	+72.1%	0.32	0.18	0.18	0.32	0.18	6,09,900
2020	0.18	−45.8%	0.32	0.17	0.32	0.32	0.17	4,42,233
2019	0.34	−34.3%	0.54	0.31	0.51	0.54	0.31	1,59,200
2018	0.51	−22.7%	0.63	0.51	0.63	0.63	0.51	29,167
2017	0.67	−9.6%	0.70	0.67	0.70	0.70	0.67	1,733
2016	0.74	−14.0%	0.81	0.74	0.81	0.81	0.74	2,267
2015	0.86	+8.3%	0.95	0.79	0.79	0.95	0.79	22,633
2014	0.79	+14.6%	0.79	0.54	0.66	0.79	0.54	66,567
2013	0.69	+1.8%	0.71	0.69	0.71	0.71	0.69	10,467
2012	0.68	−4.8%	0.71	0.68	0.71	0.71	0.68	3,400
2011	0.71	−13.9%	0.83	0.71	0.83	0.83	0.71	2,87,600
2010	0.83	−19.4%	1.06	0.83	1.07	1.08	0.83	21,433
2009	1.03	+270.3%	1.14	0.27	0.27	1.14	0.27	3,27,067
2008	0.28	−56.6%	0.92	0.27	0.67	0.96	0.27	6,21,133
2007	0.64	–	1.44	0.31	0.32	1.52	0.30	21,89,033

₹ 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, 11 Jun 2020. 2019 is from its first session, 11 Feb 2019. 2018 is from its first session, 17 May 2018. 2014 is from its first session, 18 Mar 2014. 2013 is from its first session, 31 Jul 2013. 2012 is from its first session, 13 Feb 2012. 2011 is from its first session, 17 Jan 2011. 2009 is from its first session, 9 Feb 2009. The close is the year's last trade for 2019 (2 Dec 2019), 2018 (30 Oct 2018), 2017 (3 Jul 2017), 2016 (24 Oct 2016), 2015 (16 Dec 2015), 2014 (3 Dec 2014), 2013 (1 Aug 2013), 2012 (1 Mar 2012), 2011 (22 Nov 2011), 2010 (16 Sep 2010) and 2008 (17 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.87	−7.4%	0.94	1.00	0.83	74,86,310
Sep 2026	0.94	−8.7%	1.03	1.05	0.93	98,43,939
Aug 2026	1.03	+9.6%	0.95	1.20	0.94	2,12,65,520
Jul 2026	0.94	−2.1%	0.94	1.00	0.90	1,62,88,634
Jun 2026	0.96	0.0%	1.00	1.02	0.91	2,76,35,161
May 2026	0.96	−5.9%	1.03	1.07	0.89	9,13,44,671
Apr 2026	1.02	−49.8%	2.10	2.12	0.94	16,76,11,164
Mar 2026	2.03	−15.8%	2.40	2.52	2.03	5,68,37,477
Feb 2026	2.41	−0.4%	2.47	3.20	2.33	1,41,95,381
Jan 2026	2.42	−28.0%	3.44	3.53	2.42	3,31,88,377
Dec 2025	3.36	+43.6%	2.34	4.12	2.23	1,43,57,102
Nov 2025	2.34	−43.3%	4.26	4.43	2.34	1,23,58,370
Oct 2025	4.13	−8.2%	4.55	5.00	3.63	1,89,61,787
Sep 2025	4.50	−51.2%	9.05	9.05	4.44	2,60,24,215
Aug 2025	9.23	+22.9%	7.66	10.01	7.66	2,03,76,189
Jul 2025	7.51	+64.0%	4.80	7.51	4.80	1,75,27,507
Jun 2025	4.58	+0.4%	4.47	4.58	3.91	2,33,14,253
May 2025	4.56	−27.8%	6.29	6.60	4.56	60,21,650
Apr 2025	6.32	−18.3%	8.00	8.70	5.93	46,26,520
Mar 2025	7.73	−17.8%	9.48	9.81	7.31	37,73,900
Feb 2025	9.40	−6.1%	9.52	10.50	8.95	87,64,317
Jan 2025	10.02	−6.2%	10.89	12.76	10.02	1,03,92,733
Dec 2024	10.68	+45.4%	7.49	10.68	7.49	1,33,91,833
Nov 2024	7.35	+42.2%	5.27	7.35	5.27	1,30,49,533
Oct 2024	5.17	+54.0%	3.42	5.17	3.42	4,11,80,067
Sep 2024	3.35	+49.3%	2.29	3.35	2.29	1,81,62,467
Aug 2024	2.25	+52.2%	1.55	2.25	1.47	4,87,38,733
Jul 2024	1.48	+22.9%	1.25	1.64	1.16	57,63,900
Jun 2024	1.20	+13.2%	1.08	1.22	1.08	1,00,900
May 2024	1.06	−0.2%	1.06	1.10	0.96	41,000
Apr 2024	1.06	−7.5%	1.09	1.21	1.06	1,11,667
Mar 2024	1.15	−23.2%	1.46	1.46	1.15	48,733
Feb 2024	1.49	+13.6%	1.29	1.65	1.21	1,82,200
Jan 2024	1.32	−4.4%	1.45	1.56	1.32	1,82,400
Dec 2023	1.38	−15.1%	1.65	1.71	1.25	2,50,333
Nov 2023	1.62	+39.4%	1.19	1.62	1.19	5,28,433
Oct 2023	1.16	+41.1%	0.86	1.16	0.86	1,04,133
Sep 2023	0.82	+50.7%	0.57	0.82	0.57	1,52,267
Aug 2023	0.55	+33.7%	0.43	0.55	0.43	24,967
Jul 2023	0.41	−16.9%	0.49	0.52	0.41	13,433
Jun 2023	0.49	−1.3%	0.51	0.52	0.47	12,233
May 2023	0.50	−10.6%	0.58	0.58	0.50	1,04,467
Apr 2023	0.56	−19.1%	0.69	0.69	0.54	8,53,167
Mar 2023	0.69	+5.3%	0.63	0.72	0.60	1,28,233
Feb 2023	0.66	+20.5%	0.57	0.72	0.57	3,30,900
Jan 2023	0.54	+77.8%	0.31	0.54	0.28	43,433
Dec 2022	0.31	−21.7%	0.39	0.39	0.31	21,333
Nov 2022	0.39	−3.5%	0.41	0.42	0.37	69,733
Oct 2022	0.41	−3.6%	0.43	0.44	0.41	36,000
Sep 2022	0.42	−10.8%	0.49	0.49	0.42	73,000
Aug 2022	0.47	−1.9%	0.48	0.52	0.41	1,98,033
Jul 2022	0.48	−16.4%	0.57	0.59	0.46	1,63,833
Jun 2022	0.57	−1.8%	0.56	0.65	0.41	2,53,700
May 2022	0.59	−39.5%	0.92	0.92	0.59	23,733
Apr 2022	0.97	−9.5%	1.02	1.02	0.97	67
Mar 2022	1.07	+14.6%	0.98	1.31	0.98	1,34,300
Feb 2022	0.93	+113.2%	0.43	0.93	0.43	4,08,733
Jan 2022	0.44	+39.0%	0.32	0.48	0.32	1,71,500
Dec 2021	0.32	+15.0%	0.27	0.32	0.27	20,467
Nov 2021	0.27	+2.6%	0.27	0.27	0.26	17,167
Oct 2021	0.27	+0.3%	0.27	0.27	0.24	93,067
Sep 2021	0.27	+6.9%	0.26	0.27	0.25	5,733
Aug 2021	0.25	−1.2%	0.25	0.25	0.25	433
Jul 2021	0.25	0.0%	0.25	0.25	0.25	167
Jun 2021	0.25	−2.3%	0.26	0.26	0.25	67,433
May 2021	0.26	−2.3%	0.26	0.26	0.26	5,167
Apr 2021	0.26	−0.8%	0.27	0.27	0.26	2,733
Mar 2021	0.27	+10.2%	0.24	0.27	0.24	9,600
Feb 2021	0.24	−4.7%	0.25	0.25	0.24	200
Jan 2021	0.25	+38.5%	0.18	0.25	0.18	3,87,733
Dec 2020	0.18	+10.1%	0.17	0.21	0.17	3,40,100
Nov 2020	0.17	−5.0%	0.17	0.17	0.17	10,933
Oct 2020	0.17	−22.3%	0.21	0.21	0.17	23,500
Sep 2020	0.23	−9.1%	0.24	0.24	0.23	1,867
Aug 2020	0.25	−15.8%	0.31	0.31	0.24	57,667
Jul 2020	0.29	−8.4%	0.32	0.32	0.29	7,567
Jun 2020	0.32	−5.0%	0.32	0.32	0.32	600
Dec 2019	0.34	+4.9%	0.34	0.34	0.34	33
Nov 2019	0.32	0.0%	0.32	0.32	0.32	33
May 2019	0.32	+5.0%	0.32	0.32	0.32	733
Apr 2019	0.31	−0.5%	0.31	0.32	0.31	36,600
Mar 2019	0.31	−30.1%	0.42	0.44	0.31	1,20,733
Feb 2019	0.44	−14.3%	0.51	0.54	0.44	1,067
Oct 2018	0.51	−5.0%	0.51	0.51	0.51	14,633
Aug 2018	0.54	−10.0%	0.60	0.60	0.54	567
May 2018	0.60	−9.7%	0.63	0.63	0.60	13,967
Jul 2017	0.67	−4.9%	0.67	0.67	0.67	1,700
Jan 2017	0.70	−4.9%	0.70	0.70	0.70	33
Oct 2016	0.74	−4.8%	0.74	0.74	0.74	333
Aug 2016	0.77	−5.0%	0.77	0.77	0.77	667
Jan 2016	0.81	−4.9%	0.81	0.81	0.81	1,267
Dec 2015	0.86	−5.0%	0.86	0.86	0.86	833
Oct 2015	0.90	−0.3%	0.86	0.90	0.86	2,033
Sep 2015	0.90	−0.2%	0.95	0.95	0.90	16,800
Apr 2015	0.91	+9.4%	0.86	0.91	0.86	2,567
Feb 2015	0.83	+4.9%	0.83	0.83	0.83	67
Jan 2015	0.79	−0.2%	0.79	0.79	0.79	333
Dec 2014	0.79	+5.0%	0.79	0.79	0.79	200
Sep 2014	0.75	+39.1%	0.57	0.75	0.57	1,100
Aug 2014	0.54	−13.6%	0.60	0.60	0.54	58,467
Apr 2014	0.63	−5.0%	0.63	0.63	0.63	6,767
Mar 2014	0.66	−4.3%	0.66	0.66	0.66	33
Aug 2013	0.69	−2.1%	0.69	0.69	0.69	3,333
Jul 2013	0.71	+4.0%	0.71	0.71	0.71	7,133
Mar 2012	0.68	0.0%	0.68	0.68	0.68	333
Feb 2012	0.68	−4.8%	0.71	0.71	0.68	3,067
Nov 2011	0.71	−4.8%	0.71	0.71	0.71	933
Mar 2011	0.75	−5.0%	0.75	0.75	0.75	2,86,533
Feb 2011	0.79	0.0%	0.79	0.79	0.79	67
Jan 2011	0.79	−4.9%	0.83	0.83	0.79	67
Sep 2010	0.83	−9.5%	0.87	0.87	0.83	400
Aug 2010	0.92	−5.0%	0.92	0.92	0.92	633
Jul 2010	0.96	+4.9%	0.96	0.96	0.96	600
Jun 2010	0.92	−0.2%	0.87	0.92	0.87	16,700
May 2010	0.92	−5.0%	0.92	0.92	0.92	133
Apr 2010	0.97	−7.9%	1.05	1.08	0.92	1,600
Mar 2010	1.05	−1.1%	1.05	1.05	1.05	500
Jan 2010	1.06	+3.4%	1.07	1.07	1.04	867
Dec 2009	1.03	−0.4%	1.08	1.14	1.03	20,767
Nov 2009	1.03	+30.8%	0.83	1.03	0.83	3,767
Oct 2009	0.79	+63.8%	0.51	0.79	0.48	2,31,900
Sep 2009	0.48	+71.8%	0.30	0.48	0.30	32,367
Aug 2009	0.28	+1.1%	0.28	0.28	0.28	7,500
Jun 2009	0.28	+0.5%	0.28	0.28	0.28	6,833
May 2009	0.28	+2.2%	0.27	0.28	0.27	23,500
Feb 2009	0.27	−2.7%	0.27	0.27	0.27	433
Dec 2008	0.28	+4.6%	0.28	0.28	0.28	12,733
Nov 2008	0.27	−4.9%	0.27	0.27	0.27	167
Oct 2008	0.28	+5.0%	0.28	0.28	0.28	667
Sep 2008	0.27	−19.5%	0.31	0.31	0.27	57,467
Aug 2008	0.33	−5.6%	0.36	0.36	0.32	11,000
Jul 2008	0.35	−13.1%	0.42	0.42	0.35	3,000
Jun 2008	0.40	−13.0%	0.44	0.44	0.40	667
May 2008	0.46	−8.3%	0.48	0.53	0.46	1,567
Apr 2008	0.50	+44.2%	0.35	0.50	0.34	67,867
Mar 2008	0.35	−40.9%	0.56	0.62	0.33	47,267
Feb 2008	0.59	−32.0%	0.88	0.95	0.59	23,533
Jan 2008	0.87	+35.9%	0.67	0.96	0.67	3,95,200
Dec 2007	0.64	+11.8%	0.54	0.73	0.54	2,86,333
Nov 2007	0.57	−5.0%	0.57	0.57	0.57	3,900
Oct 2007	0.60	−5.0%	0.60	0.60	0.60	1,100
Sep 2007	0.63	+27.5%	0.52	0.63	0.52	47,167
Aug 2007	0.50	−2.6%	0.49	0.51	0.43	1,39,433
Jul 2007	0.51	+4.6%	0.47	0.51	0.47	40,033
Jun 2007	0.49	−39.6%	0.77	0.77	0.44	47,067
May 2007	0.81	−10.3%	0.86	0.86	0.81	5,367
Apr 2007	0.90	+8.1%	0.81	0.90	0.81	7,167
Mar 2007	0.83	−41.5%	1.49	1.49	0.83	2,90,567
Feb 2007	1.42	+134.0%	0.64	1.52	0.64	10,74,933
Jan 2007	0.61	–	0.32	0.61	0.30	2,45,967

₹ 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	0.88	0.90	0.86	0.87	0.88	2,51,595
29 Oct 2026	0.87	0.89	0.85	0.88	0.87	1,92,772
28 Oct 2026	0.89	0.89	0.86	0.87	0.88	2,55,631
27 Oct 2026	0.89	0.89	0.86	0.88	0.88	2,80,189
26 Oct 2026	0.88	0.89	0.84	0.88	0.86	3,08,965
23 Oct 2026	0.88	0.89	0.83	0.87	0.86	3,60,951
22 Oct 2026	0.90	0.91	0.87	0.87	0.88	10,00,138
21 Oct 2026	0.91	0.92	0.90	0.91	0.91	1,81,940
19 Oct 2026	0.93	0.93	0.90	0.91	0.91	2,72,800
16 Oct 2026	0.92	0.93	0.90	0.93	0.92	3,60,319
15 Oct 2026	0.93	0.93	0.90	0.92	0.91	4,01,413
14 Oct 2026	0.93	0.94	0.92	0.93	0.93	1,83,351
13 Oct 2026	0.94	0.94	0.92	0.93	0.93	2,36,338
12 Oct 2026	0.94	0.94	0.91	0.94	0.93	3,03,974
9 Oct 2026	0.94	0.94	0.91	0.91	0.92	3,55,465
8 Oct 2026	0.97	0.97	0.93	0.94	0.94	8,30,770
7 Oct 2026	0.99	1.00	0.96	0.97	0.98	4,82,245
6 Oct 2026	0.94	0.98	0.92	0.97	0.95	4,05,878
5 Oct 2026	0.93	0.94	0.90	0.94	0.91	5,79,915
1 Oct 2026	0.94	0.94	0.92	0.92	0.93	2,41,661
30 Sep 2026	0.95	0.95	0.93	0.94	0.94	5,46,006
29 Sep 2026	0.96	0.96	0.93	0.95	0.95	4,59,438

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.Padam Cotton Yarns bonus and split history

Ex-date	Event	Price factor	What happened
24 Feb 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
27 Jun 2025	Split	0.1000	Each share became 10.
18 Mar 2025	Bonus	0.6000	Holders received 2 bonus shares for every 3 held.
8 Jan 2025	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.