Padmanabh Industries share price history

BSE: 526905Chemicals & PetrochemicalsSmall Cap

Padmanabh Industries Limited · Face value ₹10 · Listed May 1995

₹8.70₹0.70 (8.75%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹8.00.

27 Oct: open ₹7.90, high ₹8.70, low ₹7.21

52-week range of traded prices to 27 Oct 2026

₹5.76Low, 27 Jan 2026₹11.55High, 27 Oct 2025

Market cap: ₹5.29 Cr4,998th largest listed
P/E: 19.53
P/B: 27.70
Dividend yield: Nonein the last 12 months
ROE: 141.9%
ROCE: 32.8%
Debt to equity: 6.18
Volume, BSE: 1,137

Padmanabh Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Padmanabh Industries' share price is on record from 26 Sep 2011, when it closed at ₹47.84, to 27 Oct 2026. Its highest close was ₹122.95 on 20 Jun 2018 and its lowest ₹2.35 on 20 Jul 2023.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.70	−3.8%	10.78	6.02	8.86	10.98	5.76	2,71,412
2025	9.04	−14.6%	14.29	6.10	11.10	14.57	5.85	8,71,485
2024	10.58	+182.9%	10.58	3.56	3.56	10.58	3.56	14,31,015
2023	3.74	−10.1%	4.88	2.35	4.00	4.94	2.30	2,80,158
2022	4.16	−16.8%	7.33	2.65	5.00	7.69	2.54	8,56,629
2021	5.00	−22.6%	6.14	3.75	6.14	6.14	3.75	8,63,093
2020	6.46	−59.6%	17.20	4.68	15.20	17.75	4.59	4,62,472
2019	16.00	−85.0%	110.90	16.00	106.00	118.90	15.95	30,82,526
2018	107.00	+42.7%	122.95	72.00	75.00	145.00	70.00	53,65,660
2017	75.00	+105.5%	81.00	35.00	36.50	82.20	35.00	27,67,329
2016	36.50	+94.3%	43.65	17.10	18.45	47.80	16.80	18,47,305
2015	18.79	+75.0%	20.15	8.33	10.95	20.15	8.33	3,91,722
2014	10.74	+51.5%	10.74	2.92	7.09	10.74	2.78	1,87,350
2013	7.09	+0.7%	7.09	3.71	6.69	7.09	3.71	3,923
2012	7.04	−45.9%	15.73	6.85	12.36	16.51	6.53	50,167
2011	13.01	–	47.84	13.01	13.00	47.85	11.03	6,337

₹ 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. 2016 is from its first session, 3 Feb 2016. 2011 is from its first session, 26 Sep 2011. The close is the year's last trade for 2015 (21 Aug 2015) and 2011 (14 Dec 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.70	+15.2%	7.70	8.70	6.73	11,985
Sep 2026	7.55	−9.1%	8.31	8.60	6.86	33,233
Aug 2026	8.31	−4.0%	8.60	10.27	7.65	21,064
Jul 2026	8.66	−2.8%	9.35	9.73	7.76	11,519
Jun 2026	8.91	−12.9%	9.72	10.00	7.89	23,863
May 2026	10.23	+3.3%	9.41	10.98	8.47	29,626
Apr 2026	9.90	+19.9%	8.25	10.85	8.24	17,969
Mar 2026	8.26	−14.0%	10.09	10.09	7.60	31,578
Feb 2026	9.61	+57.0%	6.15	10.69	6.15	75,224
Jan 2026	6.12	−32.3%	8.86	9.03	5.76	15,351
Dec 2025	9.04	−9.0%	9.93	10.42	8.88	7,118
Nov 2025	9.93	−10.7%	10.75	10.75	8.17	12,840
Oct 2025	11.12	−10.3%	12.64	13.00	9.71	77,718
Sep 2025	12.39	+67.7%	7.39	12.86	6.94	1,31,384
Aug 2025	7.39	−30.0%	10.55	10.55	6.69	2,92,704
Jul 2025	10.55	+9.0%	9.49	13.18	9.49	81,183
Jun 2025	9.68	−2.6%	9.90	9.90	8.93	10,325
May 2025	9.94	+25.5%	7.92	9.94	7.92	16,735
Apr 2025	7.92	+26.5%	6.11	7.92	5.85	28,016
Mar 2025	6.26	−21.8%	7.92	8.29	6.13	48,160
Feb 2025	8.00	−24.7%	10.41	10.41	6.89	80,213
Jan 2025	10.62	+0.4%	11.10	14.57	10.62	85,089
Dec 2024	10.58	+90.3%	5.81	10.58	5.26	1,72,116
Nov 2024	5.56	+9.9%	5.29	5.94	4.83	49,433
Oct 2024	5.06	−1.6%	5.24	6.12	4.56	91,249
Sep 2024	5.14	−4.8%	5.29	5.82	4.73	1,10,122
Aug 2024	5.40	−6.7%	5.67	6.35	5.10	1,16,397
Jul 2024	5.79	−25.4%	7.76	8.09	5.30	1,44,939
Jun 2024	7.76	+12.3%	6.91	8.40	6.72	1,30,586
May 2024	6.91	+11.8%	6.30	7.28	6.28	1,21,991
Apr 2024	6.18	+39.8%	4.42	6.18	4.26	2,67,802
Mar 2024	4.42	−9.8%	4.90	4.90	4.34	31,551
Feb 2024	4.90	−19.9%	6.12	6.43	3.98	91,827
Jan 2024	6.12	+63.6%	3.56	6.12	3.56	1,03,002
Dec 2023	3.74	+8.1%	3.46	3.88	3.12	31,140
Nov 2023	3.46	+8.8%	3.18	3.66	3.03	11,076
Oct 2023	3.18	−11.9%	3.45	3.45	3.09	77,931
Sep 2023	3.61	+35.7%	2.66	3.87	2.43	21,672
Aug 2023	2.66	+3.1%	2.70	2.80	2.46	34,899
Jul 2023	2.58	−4.4%	2.83	2.97	2.30	18,951
Jun 2023	2.70	−10.0%	3.10	3.10	2.46	15,463
May 2023	3.00	−4.5%	3.20	3.20	2.77	16,875
Apr 2023	3.14	+5.7%	3.11	3.46	2.90	4,036
Mar 2023	2.97	−8.0%	3.07	3.41	2.57	17,222
Feb 2023	3.23	−26.8%	4.19	4.19	2.85	19,965
Jan 2023	4.41	+6.0%	4.00	4.94	3.71	10,928
Dec 2022	4.16	−13.0%	4.78	5.20	4.16	20,058
Nov 2022	4.78	+5.5%	4.75	5.22	4.37	12,329
Oct 2022	4.53	+4.4%	4.33	4.85	3.74	14,705
Sep 2022	4.34	+33.5%	3.09	4.34	3.09	40,026
Aug 2022	3.25	+5.2%	3.09	4.20	2.85	22,694
Jul 2022	3.09	−7.2%	3.17	3.70	2.54	31,566
Jun 2022	3.33	−27.3%	4.36	4.80	3.33	12,593
May 2022	4.58	+13.4%	4.24	4.58	3.81	11,476
Apr 2022	4.04	+4.7%	3.86	4.98	3.80	25,793
Mar 2022	3.86	−21.1%	4.89	5.00	3.86	1,04,966
Feb 2022	4.89	+1.5%	4.58	5.27	4.15	1,58,229
Jan 2022	4.82	−3.6%	5.00	7.69	4.82	4,02,194
Dec 2021	5.00	+2.9%	4.86	5.00	3.99	19,934
Nov 2021	4.86	+5.7%	4.50	4.86	4.00	48,350
Oct 2021	4.60	−1.9%	4.68	4.86	3.80	33,329
Sep 2021	4.69	−0.2%	4.65	4.88	4.25	16,812
Aug 2021	4.70	−9.6%	5.00	5.00	4.50	28,213
Jul 2021	5.20	−13.3%	6.00	6.00	5.00	31,037
Jun 2021	6.00	+19.5%	4.77	6.05	4.55	1,14,725
May 2021	5.02	+5.7%	4.98	5.86	4.52	75,483
Apr 2021	4.75	+5.6%	4.70	4.90	3.75	4,948
Mar 2021	4.50	−9.8%	4.75	5.00	4.10	3,48,916
Feb 2021	4.99	+6.9%	4.67	5.30	4.10	1,04,406
Jan 2021	4.67	−27.7%	6.14	6.14	4.36	36,940
Dec 2020	6.46	+17.5%	5.50	6.99	5.26	23,677
Nov 2020	5.50	−27.6%	7.22	7.22	4.75	50,775
Oct 2020	7.60	−6.9%	8.16	8.16	7.60	7,141
Sep 2020	8.16	+0.1%	8.25	10.00	8.16	1,62,100
Aug 2020	8.15	+15.3%	7.42	8.15	7.05	4,558
Jul 2020	7.07	+40.0%	5.25	7.07	5.05	29,658
Jun 2020	5.05	+7.9%	4.68	5.25	4.59	11,223
May 2020	4.68	−22.1%	6.01	6.01	4.68	9,190
Apr 2020	6.01	−19.3%	7.31	7.31	6.01	61,335
Mar 2020	7.45	−52.1%	14.80	14.80	7.45	12,956
Feb 2020	15.55	−8.5%	16.15	17.75	14.25	74,259
Jan 2020	17.00	+6.3%	15.20	17.00	15.05	15,600
Dec 2019	16.00	−23.8%	20.00	23.80	16.00	6,25,320
Nov 2019	21.00	+27.3%	17.30	21.00	16.05	76,514
Oct 2019	16.50	−66.7%	44.55	47.00	15.95	34,255
Sep 2019	49.50	−22.5%	71.90	71.90	38.85	61,460
Aug 2019	63.85	−16.5%	80.00	84.00	51.20	1,22,961
Jul 2019	76.50	−16.1%	90.00	93.95	70.00	2,34,561
Jun 2019	91.20	−6.8%	96.70	100.00	85.00	5,71,000
May 2019	97.90	−2.1%	108.95	118.90	84.40	1,96,384
Apr 2019	100.00	−8.3%	100.00	114.00	90.70	68,587
Mar 2019	109.05	+21.3%	93.00	114.50	81.70	6,24,333
Feb 2019	89.90	−10.1%	102.00	110.00	86.00	2,77,497
Jan 2019	99.95	−6.6%	106.00	115.00	86.20	1,89,654
Dec 2018	107.00	−7.2%	115.00	126.95	90.00	5,10,104
Nov 2018	115.30	−2.3%	115.00	122.50	85.55	2,69,275
Oct 2018	118.00	+0.9%	119.90	119.95	93.05	5,14,912
Sep 2018	116.90	−2.5%	114.10	124.00	100.00	6,30,218
Aug 2018	119.90	+4.3%	119.50	130.85	91.00	4,93,534
Jul 2018	115.00	−4.9%	145.00	145.00	95.05	4,42,088
Jun 2018	120.90	+7.5%	112.00	123.90	96.00	4,45,921
May 2018	112.50	−1.5%	114.60	129.00	96.00	7,92,215
Apr 2018	114.25	+16.8%	97.00	129.85	92.05	8,98,706
Mar 2018	97.85	+8.7%	90.00	103.50	85.00	63,797
Feb 2018	90.00	+17.3%	76.50	93.50	74.25	1,95,190
Jan 2018	76.75	+2.3%	75.00	81.80	70.00	1,09,700
Dec 2017	75.00	+10.3%	71.00	75.50	67.00	1,918
Nov 2017	68.00	−14.9%	76.00	77.00	67.00	3,101
Oct 2017	79.90	+15.8%	69.00	82.20	69.00	19,357
Sep 2017	69.00	+1.5%	70.50	71.00	66.25	1,04,706
Aug 2017	68.00	+4.2%	65.00	70.35	61.00	96,245
Jul 2017	65.25	+2.0%	65.00	66.25	60.35	79,508
Jun 2017	64.00	+6.4%	58.00	64.25	56.00	28,520
May 2017	60.15	+8.4%	56.00	65.40	55.00	75,395
Apr 2017	55.50	+15.6%	50.35	62.40	47.05	1,68,276
Mar 2017	48.00	−25.9%	65.90	69.50	45.40	13,99,067
Feb 2017	64.80	+29.2%	52.60	66.00	52.50	5,18,193
Jan 2017	50.15	+37.4%	36.50	58.50	35.00	2,73,043
Dec 2016	36.50	+9.0%	33.00	42.00	29.00	2,38,520
Nov 2016	33.50	−15.5%	47.55	47.55	30.00	1,43,880
Oct 2016	39.65	+22.2%	34.00	41.40	32.00	1,95,832
Sep 2016	32.45	−12.1%	38.50	42.00	31.50	1,33,424
Aug 2016	36.90	+5.4%	34.00	47.80	33.00	1,76,394
Jul 2016	35.00	+6.4%	33.00	39.95	28.00	2,09,637
Jun 2016	32.90	−1.8%	33.60	43.50	30.90	2,25,623
May 2016	33.50	+13.6%	30.90	36.00	28.90	56,407
Apr 2016	29.50	+29.4%	23.25	32.55	23.00	1,13,649
Mar 2016	22.80	+19.7%	19.15	22.85	19.00	2,44,170
Feb 2016	19.05	+1.4%	18.45	19.05	16.80	1,09,769
Aug 2015	18.79	+38.5%	14.24	18.79	14.24	26,723
Jul 2015	13.57	+53.9%	9.26	13.57	8.38	4,945
Jun 2015	8.82	+0.8%	8.60	8.82	8.33	25,151
May 2015	8.75	−33.5%	12.50	12.50	8.58	22,968
Apr 2015	13.15	−18.8%	16.20	16.90	13.15	25,362
Mar 2015	16.20	−16.5%	19.05	19.60	16.15	1,00,912
Feb 2015	19.40	+22.4%	16.15	20.15	16.15	62,985
Jan 2015	15.85	+47.6%	10.95	15.85	10.95	1,22,676
Dec 2014	10.74	+50.0%	7.30	10.74	7.30	1,26,784
Nov 2014	7.16	+45.2%	5.17	7.16	4.69	40,339
Oct 2014	4.93	+37.7%	3.75	4.93	2.78	830
Sep 2014	3.58	−0.3%	3.42	3.58	3.09	702
Jul 2014	3.59	−3.8%	3.70	3.70	3.59	5,852
Jun 2014	3.73	−11.6%	4.14	4.14	3.73	2,602
May 2014	4.22	−46.6%	7.51	7.51	4.22	1,873
Apr 2014	7.90	−16.2%	9.00	9.90	7.90	7,548
Mar 2014	9.43	−0.2%	9.92	9.92	9.43	5
Jan 2014	9.45	+33.3%	7.09	9.45	7.09	815
Dec 2013	7.09	+61.1%	4.60	7.09	4.60	825
Nov 2013	4.40	+18.6%	3.89	4.40	3.89	311
Sep 2013	3.71	−4.9%	3.71	3.71	3.71	300
Mar 2013	3.90	−13.9%	4.31	4.31	3.90	30
Feb 2013	4.53	−12.7%	5.00	5.20	4.53	1,739
Jan 2013	5.19	−26.3%	6.69	6.69	5.19	718
Dec 2012	7.04	−13.3%	7.75	7.75	7.04	1,900
Nov 2012	8.12	+7.7%	7.91	8.54	7.91	473
Oct 2012	7.54	−10.6%	8.05	8.05	6.53	9,600
Sep 2012	8.43	−9.5%	8.86	10.85	8.43	28,551
Aug 2012	9.32	−36.5%	13.95	14.70	9.32	4,325
Jul 2012	14.68	+23.4%	12.15	16.51	11.31	3,622
Jun 2012	11.90	+31.8%	9.45	11.90	9.45	41
May 2012	9.03	−3.5%	9.50	9.50	9.03	1,001
Apr 2012	9.36	−14.1%	10.36	10.36	9.36	441
Mar 2012	10.90	−11.8%	11.75	12.25	10.90	212
Jan 2012	12.36	−5.0%	12.36	12.36	12.36	1
Dec 2011	13.01	−9.7%	13.69	13.69	13.01	12
Nov 2011	14.40	−22.2%	18.50	18.50	14.40	651
Oct 2011	18.50	−54.9%	39.00	39.00	18.25	5,572
Sep 2011	41.03	–	13.00	47.85	11.03	102

₹ 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
27 Oct 2026	7.90	8.70	7.21	8.70	7.28	1,137
26 Oct 2026	8.00	8.00	8.00	8.00	8.00	16
22 Oct 2026	8.14	8.14	8.14	8.14	8.14	500
21 Oct 2026	8.25	8.25	8.15	8.15	8.15	302
16 Oct 2026	7.19	7.50	7.19	7.50	7.45	2,185
15 Oct 2026	7.19	7.19	7.19	7.19	7.19	70
14 Oct 2026	7.25	7.25	7.19	7.19	7.25	805
13 Oct 2026	6.73	7.39	6.73	7.30	6.73	1,364
12 Oct 2026	7.50	7.50	7.47	7.47	7.47	527
9 Oct 2026	7.75	7.78	7.02	7.02	7.16	2,450
8 Oct 2026	7.85	7.85	7.25	7.80	7.32	171
7 Oct 2026	7.85	7.85	7.80	7.80	7.81	519
6 Oct 2026	7.69	7.70	7.69	7.70	–	65
5 Oct 2026	7.99	7.99	7.69	7.69	7.73	338
1 Oct 2026	7.70	7.70	7.70	7.70	7.70	1,536
30 Sep 2026	7.93	7.93	7.55	7.55	7.76	151
29 Sep 2026	8.01	8.01	7.93	7.93	7.97	450
28 Sep 2026	8.44	8.44	7.75	8.34	8.15	962
25 Sep 2026	8.10	8.10	7.41	8.09	7.99	1,451
24 Sep 2026	7.75	7.75	7.12	7.75	7.59	1,724
23 Sep 2026	7.41	8.10	7.40	7.41	7.65	1,816
22 Sep 2026	8.10	8.49	7.75	7.75	8.20	862

Prices in ₹ per share as traded, not adjusted.