Prakash Woollen & Synthetic Mills share price history

BSE: 531437Textiles & ApparelsSmall Cap

Prakash Woollen & Synthetic Mills Ltd · Face value ₹10 · Listed Feb 1996

₹21.10₹0.09 (0.42%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹21.19.

29 Oct: open ₹21.19, high ₹21.52, low ₹21.01

52-week range of traded prices to 29 Oct 2026

₹17.86Low, 30 Mar 2026₹32.79High, 29 Oct 2025

Market cap: ₹22 Cr4,002nd largest listed
P/E: 11.60
P/E without one-offs: Lossover the last 12 months
P/B: 0.45
Dividend yield: Nonein the last 12 months
ROE: 3.8%
ROE without one-offs: −10.5%
ROCE: 0.6%
Debt to equity: 0.84
Volume, BSE: 742

Prakash Woollen & Synthetic Mills share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Prakash Woollen & Synthetic Mills' share price is on record from 30 Sep 2009, when it closed at ₹4.10, to 29 Oct 2026. Its highest close was ₹91.10 on 10 Jan 2022 and its lowest ₹4.00 on 7 Oct 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.10	−16.3%	26.88	17.94	27.90	29.39	17.86	6,12,510
2025	25.22	−33.3%	39.50	23.68	38.56	40.99	23.05	10,95,545
2024	37.80	+26.1%	42.75	30.01	30.44	44.99	28.25	33,85,897
2023	29.97	−1.4%	35.34	19.78	30.90	39.60	19.65	20,11,333
2022	30.40	−55.4%	91.10	27.85	71.50	95.65	26.10	28,85,706
2021	68.10	+168.6%	68.10	19.95	26.60	68.40	19.00	39,11,600
2020	25.35	+17.9%	25.80	14.30	20.55	27.00	13.55	4,84,623
2019	21.50	−42.2%	35.90	17.85	35.35	37.90	16.60	7,98,841
2018	37.20	−18.2%	69.00	33.40	45.45	73.00	31.30	27,49,975
2017	45.45	+82.2%	45.45	23.50	25.00	47.45	21.00	49,82,242
2016	24.95	−17.0%	30.00	16.10	32.75	32.75	15.65	15,39,277
2015	30.05	−36.3%	46.50	21.05	45.10	47.95	18.55	43,63,242
2014	47.15	+177.8%	47.15	12.05	17.75	47.50	11.95	10,98,281
2013	16.97	+69.7%	16.97	7.49	10.50	16.97	7.49	1,79,405
2012	10.00	−7.6%	16.15	9.41	11.03	16.95	8.94	60,971
2011	10.82	+170.5%	10.82	4.20	4.20	10.82	4.20	97,100
2009	4.00	–	4.10	4.00	4.10	4.10	4.00	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. 2013 is from its first session, 16 Jan 2013. 2012 is from its first session, 24 Jan 2012. 2011 is from its first session, 6 Sep 2011. 2009 is from its first session, 30 Sep 2009. The change in 2011 is on the close at the end of 2009, the last year before it with a trade. The close is the year's last trade for 2012 (19 Dec 2012) and 2009 (7 Oct 2009).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.10	−4.5%	20.50	25.00	19.95	30,668
Sep 2026	22.09	−1.3%	22.44	25.40	20.80	76,761
Aug 2026	22.37	−2.0%	22.82	26.70	20.50	47,847
Jul 2026	22.82	+1.0%	22.53	25.40	20.85	50,284
Jun 2026	22.59	−6.5%	27.99	27.99	21.22	59,511
May 2026	24.16	−3.4%	22.81	29.39	22.81	25,959
Apr 2026	25.00	+39.4%	17.94	29.00	17.94	1,19,614
Mar 2026	17.94	−21.3%	22.80	25.00	17.86	95,640
Feb 2026	22.80	−5.9%	24.55	26.00	20.70	27,678
Jan 2026	24.22	−4.0%	27.90	28.40	22.50	78,548
Dec 2025	25.22	−9.6%	28.88	29.00	24.20	45,695
Nov 2025	27.90	−4.1%	28.55	30.88	24.60	1,08,965
Oct 2025	29.10	−4.4%	30.45	33.40	28.50	72,670
Sep 2025	30.45	−0.9%	30.70	32.85	27.86	27,776
Aug 2025	30.74	+12.5%	27.00	33.00	26.12	1,18,598
Jul 2025	27.32	−5.0%	29.84	30.00	26.13	71,365
Jun 2025	28.77	−9.2%	32.00	32.70	28.11	65,452
May 2025	31.69	+13.7%	28.43	32.98	24.71	81,529
Apr 2025	27.87	+17.7%	23.68	31.00	23.06	72,915
Mar 2025	23.68	−10.8%	26.45	30.80	23.05	1,15,517
Feb 2025	26.54	−24.0%	36.88	36.95	26.05	1,06,880
Jan 2025	34.93	−7.6%	38.56	40.99	34.00	2,08,183
Dec 2024	37.80	+6.8%	37.55	42.75	34.50	4,19,426
Nov 2024	35.38	−4.4%	33.26	38.88	33.26	59,342
Oct 2024	36.99	+2.3%	36.17	38.99	32.21	98,173
Sep 2024	36.17	−11.1%	40.69	44.99	35.18	2,74,180
Aug 2024	40.69	+7.1%	38.01	41.98	33.65	2,74,870
Jul 2024	38.01	+5.5%	38.45	41.00	35.00	1,70,807
Jun 2024	36.03	+1.4%	35.39	38.95	32.15	1,21,776
May 2024	35.52	−5.3%	37.13	41.40	32.81	1,35,775
Apr 2024	37.50	+5.3%	35.01	40.40	33.00	1,31,941
Mar 2024	35.60	−8.2%	38.11	39.97	29.01	2,58,828
Feb 2024	38.80	+16.3%	34.68	43.80	30.17	10,13,258
Jan 2024	33.35	+11.3%	30.44	34.79	28.25	4,27,521
Dec 2023	29.97	−5.1%	32.22	32.99	27.10	1,36,690
Nov 2023	31.59	−1.3%	32.98	34.90	29.00	1,18,006
Oct 2023	32.00	+20.0%	27.00	39.60	23.70	5,56,657
Sep 2023	26.66	−2.4%	26.77	31.50	22.60	1,37,712
Aug 2023	27.32	+4.8%	26.45	28.25	22.10	2,56,598
Jul 2023	26.07	+6.3%	29.40	29.99	23.70	1,25,162
Jun 2023	24.52	+8.1%	22.65	28.27	22.00	92,537
May 2023	22.68	−4.4%	23.72	25.40	21.01	62,629
Apr 2023	23.72	+13.4%	20.25	27.20	20.25	1,01,364
Mar 2023	20.92	−8.4%	23.67	25.90	19.65	1,30,130
Feb 2023	22.85	−12.5%	26.15	27.10	21.10	1,47,185
Jan 2023	26.10	−14.1%	30.90	30.90	25.40	1,46,663
Dec 2022	30.40	−18.5%	38.05	38.05	29.25	1,26,466
Nov 2022	37.30	−6.8%	41.00	43.00	35.15	41,457
Oct 2022	40.00	−7.0%	44.00	44.55	36.25	67,958
Sep 2022	43.00	+21.5%	35.40	54.00	32.20	3,97,205
Aug 2022	35.40	+14.2%	31.65	39.60	30.55	1,61,212
Jul 2022	31.00	+11.3%	27.85	33.45	26.10	1,26,623
Jun 2022	27.85	−41.1%	49.00	49.00	26.95	2,09,218
May 2022	47.30	−28.2%	67.25	69.45	44.60	55,651
Apr 2022	65.90	−8.0%	71.60	79.95	63.30	63,807
Mar 2022	71.60	−10.1%	82.00	82.00	62.20	1,35,164
Feb 2022	79.60	−2.3%	83.00	86.00	69.35	4,06,751
Jan 2022	81.50	+19.7%	71.50	95.65	71.50	10,94,194
Dec 2021	68.10	+17.6%	55.15	68.10	52.95	1,52,478
Nov 2021	57.90	+5.3%	53.55	67.20	53.05	2,35,227
Oct 2021	55.00	−7.6%	59.00	63.60	52.20	2,62,177
Sep 2021	59.55	+63.2%	37.75	68.40	33.35	16,31,546
Aug 2021	36.50	+32.0%	29.00	36.50	24.00	8,82,668
Jul 2021	27.65	+8.2%	25.05	31.90	24.20	2,18,054
Jun 2021	25.55	−10.5%	31.45	35.10	24.05	1,87,454
May 2021	28.55	+21.5%	23.55	34.75	20.60	91,067
Apr 2021	23.50	+7.6%	23.85	26.90	20.10	32,707
Mar 2021	21.85	−15.0%	28.25	28.25	19.00	1,08,858
Feb 2021	25.70	+12.0%	21.90	27.05	20.30	65,579
Jan 2021	22.95	−9.5%	26.60	27.85	22.00	43,785
Dec 2020	25.35	+30.7%	18.60	27.00	18.55	1,06,881
Nov 2020	19.40	+12.1%	18.00	21.70	17.90	3,205
Oct 2020	17.30	−3.9%	18.90	19.00	17.25	5,776
Sep 2020	18.00	−13.3%	19.75	24.45	18.00	9,880
Aug 2020	20.75	+3.8%	19.90	22.00	18.95	48,077
Jul 2020	20.00	+2.6%	20.00	20.45	17.55	6,890
Jun 2020	19.50	+6.3%	18.40	21.75	18.40	6,977
May 2020	18.35	+14.7%	16.50	18.45	14.50	2,03,650
Apr 2020	16.00	−16.2%	16.15	22.85	15.05	26,545
Mar 2020	19.10	−13.8%	23.25	27.00	13.55	14,118
Feb 2020	22.15	−11.4%	21.50	25.90	18.50	9,600
Jan 2020	25.00	+16.3%	20.55	25.00	18.50	43,024
Dec 2019	21.50	−2.3%	22.00	25.45	17.65	39,889
Nov 2019	22.00	+8.6%	19.95	24.85	17.00	46,561
Oct 2019	20.25	−12.3%	24.50	24.90	16.60	15,751
Sep 2019	23.10	−0.4%	23.35	27.40	16.70	1,73,292
Aug 2019	23.20	+14.6%	21.90	23.85	17.40	1,14,438
Jul 2019	20.25	−17.8%	21.60	26.00	20.00	44,425
Jun 2019	24.65	+6.0%	24.85	26.50	19.45	24,887
May 2019	23.25	−12.8%	25.00	33.25	21.00	38,149
Apr 2019	26.65	−11.5%	32.95	34.75	24.90	31,811
Mar 2019	30.10	−2.6%	30.80	37.80	28.85	2,32,263
Feb 2019	30.90	+4.0%	30.00	37.90	27.05	14,426
Jan 2019	29.70	−20.2%	35.35	37.80	29.00	22,949
Dec 2018	37.20	+0.5%	36.00	40.00	33.25	67,213
Nov 2018	37.00	+5.9%	36.60	40.90	34.00	32,875
Oct 2018	34.95	+4.6%	31.75	38.70	31.75	21,558
Sep 2018	33.40	−7.1%	35.00	53.85	31.30	1,00,611
Aug 2018	35.95	+2.1%	35.00	40.75	34.25	1,39,887
Jul 2018	35.20	−44.0%	69.00	69.00	35.00	3,70,759
Jun 2018	62.85	+8.2%	56.00	68.70	52.10	1,85,405
May 2018	58.10	−4.3%	59.50	73.00	54.50	2,79,632
Apr 2018	60.70	+38.0%	43.50	61.00	43.50	4,38,145
Mar 2018	44.00	−18.5%	53.15	53.15	40.25	52,195
Feb 2018	54.00	+9.6%	51.50	55.30	41.25	3,07,233
Jan 2018	49.25	+8.4%	45.45	52.15	39.10	7,54,462
Dec 2017	45.45	+18.8%	38.25	45.45	36.50	5,11,298
Nov 2017	38.25	+9.1%	35.50	47.45	35.45	6,40,800
Oct 2017	35.05	+44.5%	25.25	36.80	21.00	4,92,784
Sep 2017	24.25	−4.3%	26.35	29.10	21.00	1,31,127
Aug 2017	25.35	−9.5%	28.00	30.35	24.25	52,220
Jul 2017	28.00	+5.5%	27.50	31.00	25.05	68,392
Jun 2017	26.55	−7.7%	31.45	33.50	25.50	1,68,554
May 2017	28.75	−5.0%	30.50	31.60	24.30	1,52,953
Apr 2017	30.25	+6.1%	29.00	35.45	28.50	4,02,272
Mar 2017	28.50	−1.0%	28.20	29.70	25.45	6,25,182
Feb 2017	28.80	−9.7%	32.10	38.65	27.30	10,92,673
Jan 2017	31.90	+27.9%	25.00	32.40	22.70	6,43,987
Dec 2016	24.95	+4.0%	24.40	27.00	23.00	1,17,470
Nov 2016	24.00	−11.9%	26.00	28.00	23.00	6,05,242
Oct 2016	27.25	+37.6%	21.95	28.45	18.20	2,12,486
Sep 2016	19.80	+8.5%	18.90	22.00	16.00	53,528
Aug 2016	18.25	+1.4%	17.00	20.90	16.15	26,554
Jul 2016	18.00	−0.8%	17.55	18.55	16.30	42,249
Jun 2016	18.15	+2.8%	18.80	19.00	16.00	43,803
May 2016	17.65	−6.9%	18.90	19.80	16.10	12,746
Apr 2016	18.95	+8.3%	17.50	19.60	16.70	9,243
Mar 2016	17.50	−1.4%	19.75	22.00	15.65	1,85,612
Feb 2016	17.75	−23.7%	23.60	23.60	16.05	59,281
Jan 2016	23.25	−22.6%	32.75	32.75	20.65	1,71,063
Dec 2015	30.05	+3.6%	28.95	36.40	22.00	3,80,013
Nov 2015	29.00	+21.8%	22.65	37.40	22.65	25,507
Oct 2015	23.80	−2.9%	24.00	28.00	19.00	15,488
Sep 2015	24.50	−14.3%	24.00	34.50	18.55	68,241
Aug 2015	28.60	+27.1%	22.00	35.70	20.15	91,261
Jul 2015	22.50	−16.7%	27.00	31.70	19.50	4,74,711
Jun 2015	27.00	−5.3%	28.75	32.80	24.95	6,72,782
May 2015	28.50	−1.4%	29.00	31.90	27.10	5,39,728
Apr 2015	28.90	+31.4%	21.90	32.50	21.55	5,11,233
Mar 2015	22.00	−46.4%	41.00	46.45	20.00	7,21,829
Feb 2015	41.05	−4.5%	42.00	46.70	36.90	6,44,014
Jan 2015	43.00	−8.8%	45.10	47.95	38.95	2,18,435
Dec 2014	47.15	+50.6%	32.50	47.50	30.30	2,53,763
Nov 2014	31.30	−2.3%	31.20	38.25	29.60	2,71,149
Oct 2014	32.05	+107.4%	16.20	32.50	16.20	2,20,354
Sep 2014	15.45	−10.7%	16.50	17.15	13.60	1,07,498
Aug 2014	17.30	−27.2%	23.70	23.70	16.15	66,959
Jul 2014	23.75	−27.5%	31.50	31.90	22.60	1,03,408
Jun 2014	32.75	+45.2%	23.65	32.75	23.65	15,015
May 2014	22.55	+18.7%	18.05	22.55	18.05	2,422
Apr 2014	19.00	+8.3%	18.00	19.95	18.00	13,004
Mar 2014	17.55	+28.6%	14.15	17.55	13.00	31,441
Feb 2014	13.65	−33.1%	20.50	22.30	11.95	12,567
Jan 2014	20.40	+20.2%	17.75	21.45	17.75	701
Dec 2013	16.97	+53.7%	11.58	16.97	11.58	407
Nov 2013	11.04	+7.6%	9.75	11.04	7.87	4,533
Oct 2013	10.26	+20.0%	8.97	12.30	8.97	4,105
Sep 2013	8.55	−2.3%	8.32	9.10	8.32	1,632
Aug 2013	8.75	−14.0%	9.68	9.68	8.75	7,888
Jul 2013	10.18	+12.5%	9.23	10.18	9.00	1,234
Jun 2013	9.05	+8.4%	8.51	9.15	8.24	6,487
May 2013	8.35	−17.2%	9.58	9.58	7.49	39,283
Apr 2013	10.08	−26.8%	14.45	15.90	10.08	1,03,056
Mar 2013	13.77	+33.7%	10.81	13.77	10.81	580
Feb 2013	10.30	−4.6%	11.21	11.34	8.91	3,400
Jan 2013	10.80	+8.0%	10.50	11.19	10.00	6,800
Dec 2012	10.00	+4.7%	10.02	10.02	10.00	900
Nov 2012	9.55	−4.5%	9.55	9.55	9.55	100
Oct 2012	10.00	−2.8%	10.00	10.00	10.00	100
Aug 2012	10.29	+0.3%	9.80	10.29	9.80	2,721
Jul 2012	10.26	−30.0%	13.93	13.93	10.26	3,800
Jun 2012	14.66	+22.3%	12.10	16.95	12.10	15,850
May 2012	11.99	−6.7%	13.49	14.16	8.94	29,400
Mar 2012	12.85	−5.2%	14.23	14.23	12.85	300
Feb 2012	13.56	+13.8%	12.15	13.65	12.15	5,200
Jan 2012	11.92	+10.2%	11.03	11.92	11.03	2,600
Dec 2011	10.82	+83.7%	6.18	10.82	6.18	1,500
Nov 2011	5.89	+27.2%	4.86	5.89	4.86	92,900
Oct 2011	4.63	+5.0%	4.63	4.63	4.63	2,500
Sep 2011	4.41	+10.3%	4.20	4.41	4.20	200
Oct 2009	4.00	−2.4%	4.00	4.00	4.00	100
Sep 2009	4.10	–	4.10	4.10	4.10	100

₹ 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
29 Oct 2026	21.19	21.52	21.01	21.10	21.22	742
28 Oct 2026	20.11	21.94	20.11	21.19	21.05	1,923
27 Oct 2026	22.02	22.98	20.56	20.69	21.07	2,603
26 Oct 2026	21.56	23.80	21.56	22.47	22.08	100
23 Oct 2026	22.99	22.99	19.95	21.56	20.64	4,010
22 Oct 2026	23.85	23.85	20.80	21.01	21.13	2,090
21 Oct 2026	23.00	23.00	21.39	22.00	–	49
19 Oct 2026	22.50	22.50	21.25	22.50	21.88	431
16 Oct 2026	23.39	23.39	21.85	22.95	22.80	445
15 Oct 2026	25.00	25.00	21.80	23.07	22.42	1,721
14 Oct 2026	21.98	23.43	21.98	23.43	23.18	103
13 Oct 2026	21.58	22.44	21.51	21.98	21.98	992
12 Oct 2026	21.99	21.99	21.95	21.95	21.95	163
9 Oct 2026	23.50	23.50	21.51	21.59	21.71	2,342
8 Oct 2026	21.63	23.00	21.63	22.28	22.70	6,009
7 Oct 2026	22.90	23.06	21.50	22.77	22.04	1,793
6 Oct 2026	22.87	23.00	21.58	22.94	22.65	3,091
5 Oct 2026	23.00	23.00	21.11	22.43	22.69	133
1 Oct 2026	20.50	23.00	20.25	21.83	21.29	1,928
30 Sep 2026	23.37	24.38	21.66	22.09	22.56	7,694
29 Sep 2026	25.34	25.34	21.99	23.37	22.16	5,151
28 Sep 2026	21.83	23.65	21.20	23.43	22.19	3,294

Prices in ₹ per share as traded, not adjusted.