Raghunath Tobacco Co. share price history

BSE: 531552RealtySmall Cap

Raghunath Tobacco Co. Ltd. · Face value ₹10 · Listed Apr 1996

₹14.25₹0.40 (2.73%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹14.65.

30 Oct: open ₹15.50, high ₹15.50, low ₹13.74

52-week range of traded prices to 30 Oct 2026

₹12.00Low, 25 Aug 2026₹20.40High, 24 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹17 Cr4,239th largest listed
P/E: 26.76
P/B: 0.38
Dividend yield: Nonein the last 12 months
ROE: 1.4%
ROCE: −1.4%
Debt to equity: 0.06
Volume, BSE: 1,431

Raghunath Tobacco Co. share price by year, month and day

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

Raghunath Tobacco Co.'s share price is on record from 2 Jan 2007, when it closed at ₹4.26, to 30 Oct 2026. Its highest close was ₹27.77 on 7 Feb 2024 and its lowest ₹1.71 on 30 Dec 2011.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	14.25	−11.9%	16.50	12.40	16.18	17.00	12.00	4,47,250
2025	16.18	−30.6%	24.01	16.18	23.90	24.50	16.00	6,33,030
2024	23.30	+34.8%	27.77	16.28	17.90	29.60	15.50	41,64,544
2023	17.29	+33.1%	21.75	12.37	13.40	23.95	11.25	24,89,937
2022	12.99	+24.0%	26.95	9.30	10.03	27.91	8.26	33,09,350
2021	10.48	+184.0%	11.00	3.87	3.87	11.90	3.87	9,45,776
2020	3.69	+2.5%	3.69	2.01	3.60	3.70	2.01	1,85,901
2019	3.60	−28.6%	5.10	3.40	5.00	5.10	3.40	9,739
2018	5.04	+31.9%	6.75	3.67	4.01	7.06	3.49	50,124
2017	3.82	+32.6%	6.13	2.92	3.02	6.13	2.92	1,78,352
2016	2.88	−18.2%	4.80	2.51	3.69	4.80	2.51	67,635
2015	3.52	−21.8%	4.28	2.20	4.28	4.28	2.20	72,751
2014	4.50	0.0%	5.50	1.74	4.28	5.50	1.69	64,776
2013	4.50	+85.2%	5.54	2.00	2.31	5.54	2.00	2,08,441
2012	2.43	+42.1%	3.16	1.74	1.75	3.19	1.68	1,74,391
2011	1.71	−55.8%	7.94	1.71	4.06	8.09	1.66	3,98,926
2010	3.87	−12.0%	5.30	3.29	4.62	5.51	3.16	2,97,580
2009	4.40	+7.8%	5.98	2.56	3.91	5.99	2.56	2,57,716
2008	4.08	−53.4%	12.89	3.25	9.19	13.53	3.11	14,64,414
2007	8.76	–	8.76	3.47	4.15	8.76	3.21	22,31,422

₹ 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. The close is the year's last trade for 2019 (19 Dec 2019) and 2014 (18 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.25	−0.1%	13.75	16.30	12.00	38,843
Sep 2026	14.27	+6.3%	13.35	16.00	12.22	55,736
Aug 2026	13.42	−2.7%	14.10	14.75	12.00	41,324
Jul 2026	13.79	−6.4%	15.03	16.00	13.11	22,788
Jun 2026	14.74	+1.6%	14.58	15.90	13.56	49,763
May 2026	14.51	−4.0%	14.10	15.50	13.13	37,008
Apr 2026	15.11	+10.5%	13.72	15.99	13.40	27,422
Mar 2026	13.68	−3.3%	13.55	15.49	13.01	81,319
Feb 2026	14.14	−7.6%	15.31	16.89	14.00	42,809
Jan 2026	15.30	−5.4%	16.18	17.00	14.00	50,238
Dec 2025	16.18	−9.3%	17.55	18.91	16.00	42,952
Nov 2025	17.83	−9.7%	19.50	20.40	16.00	42,642
Oct 2025	19.74	+0.7%	19.30	22.99	18.20	35,411
Sep 2025	19.61	−6.5%	20.98	21.50	18.70	40,827
Aug 2025	20.98	+4.5%	19.57	21.90	18.63	55,790
Jul 2025	20.08	+2.6%	20.25	22.44	19.00	1,26,618
Jun 2025	19.58	−1.1%	19.00	20.25	17.85	49,060
May 2025	19.79	+6.7%	18.25	20.00	17.00	42,652
Apr 2025	18.55	+5.0%	18.16	20.11	16.87	30,866
Mar 2025	17.66	+2.1%	17.30	19.30	16.51	43,575
Feb 2025	17.30	−16.1%	21.29	21.70	17.25	34,614
Jan 2025	20.61	−11.5%	23.90	24.50	20.27	88,023
Dec 2024	23.30	+26.2%	18.47	29.60	17.65	5,91,474
Nov 2024	18.47	−0.7%	18.90	20.80	17.03	1,33,339
Oct 2024	18.60	−13.4%	21.00	22.59	16.80	1,63,973
Sep 2024	21.48	+17.2%	18.70	26.00	17.16	5,70,289
Aug 2024	18.33	+3.0%	17.85	19.41	16.25	1,30,968
Jul 2024	17.80	+1.1%	17.95	19.50	16.20	2,13,110
Jun 2024	17.61	+3.0%	17.94	19.74	16.12	1,33,771
May 2024	17.09	−6.3%	18.30	19.99	15.50	2,17,944
Apr 2024	18.24	+0.6%	18.75	21.79	17.78	1,10,076
Mar 2024	18.13	−21.6%	23.69	24.00	17.19	85,113
Feb 2024	23.12	+4.4%	22.88	29.50	20.30	8,36,178
Jan 2024	22.14	+28.1%	17.90	23.60	15.60	9,78,309
Dec 2023	17.29	+2.6%	17.65	19.30	15.50	1,24,537
Nov 2023	16.86	−3.5%	17.13	18.90	16.15	51,707
Oct 2023	17.48	−8.2%	19.30	21.90	16.22	61,778
Sep 2023	19.05	−3.6%	19.00	22.15	17.55	73,854
Aug 2023	19.77	+13.7%	16.80	22.50	16.65	4,45,301
Jul 2023	17.39	−7.5%	19.19	19.60	16.11	93,592
Jun 2023	18.80	+26.2%	14.75	23.95	14.55	6,13,583
May 2023	14.90	−9.4%	16.50	17.68	14.25	89,616
Apr 2023	16.44	+10.3%	15.00	18.49	14.10	2,41,648
Mar 2023	14.90	+15.3%	12.70	19.70	12.45	3,41,191
Feb 2023	12.92	−0.7%	13.15	14.53	12.52	78,844
Jan 2023	13.01	+0.2%	13.40	16.04	11.25	2,74,286
Dec 2022	12.99	−7.0%	14.25	14.34	11.20	1,34,764
Nov 2022	13.97	+4.9%	13.71	15.69	12.01	1,00,190
Oct 2022	13.32	−5.5%	14.39	14.68	12.80	1,11,205
Sep 2022	14.10	+15.2%	12.00	16.85	11.55	2,77,418
Aug 2022	12.24	+11.8%	11.20	13.42	9.81	2,01,064
Jul 2022	10.95	+5.9%	10.40	13.25	9.62	1,08,534
Jun 2022	10.34	−19.3%	12.82	13.15	8.95	2,09,527
May 2022	12.82	−6.1%	13.15	14.00	11.85	1,33,740
Apr 2022	13.65	−11.4%	15.05	18.15	13.50	2,82,357
Mar 2022	15.41	+13.3%	13.75	20.01	12.95	2,22,351
Feb 2022	13.60	−34.9%	19.85	22.85	13.25	6,90,518
Jan 2022	20.88	+99.2%	10.03	27.91	8.26	8,37,682
Dec 2021	10.48	+35.2%	7.75	11.29	7.15	1,02,452
Nov 2021	7.75	−27.2%	10.65	11.00	7.18	1,01,773
Oct 2021	10.65	+44.9%	6.63	11.90	6.50	93,465
Sep 2021	7.35	+8.9%	6.75	8.59	6.11	1,19,985
Aug 2021	6.75	−3.6%	7.00	9.02	6.61	45,157
Jul 2021	7.00	−13.7%	8.51	9.00	6.79	1,03,652
Jun 2021	8.11	+47.5%	5.50	8.11	5.30	2,20,228
May 2021	5.50	+27.9%	4.40	5.71	4.09	28,077
Apr 2021	4.30	−3.4%	4.37	4.53	4.10	16,392
Mar 2021	4.45	−16.0%	5.20	5.20	4.45	55,596
Feb 2021	5.30	−23.6%	6.81	6.81	5.30	11,435
Jan 2021	6.94	+88.1%	3.87	7.08	3.87	47,564
Dec 2020	3.69	+39.2%	2.52	3.70	2.52	1,46,223
Nov 2020	2.65	−11.7%	3.00	3.10	2.58	3,349
Oct 2020	3.00	+3.4%	2.76	3.10	2.76	5,760
Sep 2020	2.90	−1.0%	2.93	3.29	2.90	4,147
Aug 2020	2.93	+8.5%	2.83	3.08	2.70	8,280
Jul 2020	2.70	−6.3%	3.02	3.02	2.60	4,949
Jun 2020	2.88	+36.5%	2.11	2.88	2.10	8,157
May 2020	2.11	+2.4%	2.01	2.11	2.01	470
Apr 2020	2.06	−14.2%	2.40	2.50	2.06	1,296
Mar 2020	2.40	−13.0%	2.65	2.65	2.40	255
Feb 2020	2.76	−4.8%	2.90	2.90	2.76	200
Jan 2020	2.90	−19.4%	3.60	3.60	2.81	2,815
Dec 2019	3.60	+0.8%	3.40	3.60	3.40	571
Nov 2019	3.57	−10.5%	3.90	3.90	3.57	2,442
Oct 2019	3.99	−11.5%	4.40	4.40	3.99	62
Jul 2019	4.51	0.0%	4.51	4.51	4.51	10
May 2019	4.51	0.0%	4.51	4.51	4.51	21
Apr 2019	4.51	−11.6%	5.00	5.00	4.30	1,450
Mar 2019	5.10	+2.6%	4.73	5.10	4.73	4,168
Feb 2019	4.97	−0.6%	5.00	5.00	4.75	1,010
Jan 2019	5.00	−0.8%	5.00	5.00	5.00	5
Dec 2018	5.04	−2.1%	5.30	5.30	5.04	191
Nov 2018	5.15	+3.0%	5.00	5.15	4.75	210
Sep 2018	5.00	+1.2%	5.18	5.18	4.70	625
Aug 2018	4.94	−5.0%	5.20	5.20	4.94	175
Jul 2018	5.20	+4.0%	5.25	5.25	4.99	821
Jun 2018	5.00	−1.6%	5.00	5.00	5.00	10
May 2018	5.08	+3.7%	5.10	5.10	4.61	1,324
Apr 2018	4.90	+4.9%	4.67	4.90	4.67	121
Mar 2018	4.67	+4.2%	4.26	4.67	3.49	5,330
Feb 2018	4.48	−24.8%	5.67	5.67	4.48	11,505
Jan 2018	5.96	+56.0%	4.01	7.06	4.01	29,812
Dec 2017	3.82	−8.2%	3.96	4.15	3.61	2,146
Nov 2017	4.16	−6.1%	4.28	4.86	4.03	18,653
Oct 2017	4.43	−10.7%	4.96	4.96	4.07	9,880
Sep 2017	4.96	+29.2%	4.03	4.96	3.80	13,985
Aug 2017	3.84	−1.0%	4.07	4.07	3.42	13,187
Jul 2017	3.88	−11.8%	4.62	4.88	3.70	12,751
Jun 2017	4.40	−6.8%	4.72	4.72	4.04	18,601
May 2017	4.72	−5.0%	5.00	5.77	4.50	22,207
Apr 2017	4.97	+8.0%	4.83	6.13	4.83	32,121
Mar 2017	4.60	0.0%	4.60	4.60	4.37	24,587
Feb 2017	4.60	+24.3%	3.88	4.60	3.88	4,361
Jan 2017	3.70	+28.5%	3.02	3.70	2.92	5,873
Dec 2016	2.88	−0.3%	2.75	2.88	2.75	1,400
Nov 2016	2.89	−4.0%	2.89	2.89	2.89	500
Oct 2016	3.01	+0.3%	2.85	3.01	2.51	18,121
Sep 2016	3.00	−21.1%	3.61	3.61	3.00	4,926
Aug 2016	3.80	−8.2%	4.34	4.80	3.76	14,247
Jul 2016	4.14	+3.0%	3.82	4.14	2.82	16,504
Jun 2016	4.02	−6.5%	4.30	4.30	3.52	3,967
May 2016	4.30	−0.7%	4.12	4.32	4.12	1,475
Apr 2016	4.33	−0.2%	4.33	4.34	4.33	1,000
Mar 2016	4.34	−9.6%	4.56	4.56	4.34	1,647
Feb 2016	4.80	+5.3%	4.75	4.80	4.75	11
Jan 2016	4.56	+29.5%	3.69	4.57	3.69	3,837
Dec 2015	3.52	+14.3%	3.08	3.52	2.96	5,740
Nov 2015	3.08	+18.5%	2.70	3.08	2.60	841
Oct 2015	2.60	+8.3%	2.50	2.72	2.40	919
Sep 2015	2.40	+4.8%	2.30	2.41	2.30	21,833
Aug 2015	2.29	−5.0%	2.53	2.53	2.29	992
Jul 2015	2.41	+1.7%	2.47	2.47	2.20	3,303
Jun 2015	2.37	+1.3%	2.37	2.37	2.26	600
May 2015	2.34	+1.7%	2.35	2.35	2.34	3,100
Apr 2015	2.30	−9.4%	2.42	2.42	2.30	400
Mar 2015	2.54	−4.5%	2.67	2.81	2.41	30,939
Feb 2015	2.66	−31.3%	3.88	3.90	2.66	3,953
Jan 2015	3.87	−14.0%	4.28	4.28	3.87	131
Dec 2014	4.50	−13.5%	5.00	5.00	4.33	5,312
Nov 2014	5.20	−5.5%	5.23	5.23	5.20	11
Oct 2014	5.50	+10.0%	4.95	5.50	4.95	34
Sep 2014	5.00	+38.1%	3.70	5.00	3.70	725
Aug 2014	3.62	+16.0%	2.97	3.62	2.85	7,063
Jul 2014	3.12	−4.0%	3.25	3.58	3.12	2,602
Jun 2014	3.25	+12.8%	3.02	3.48	3.02	6,247
May 2014	2.88	+65.5%	1.69	2.88	1.69	24,544
Apr 2014	1.74	−4.9%	1.75	1.83	1.74	9,795
Mar 2014	1.83	−33.5%	2.62	2.62	1.75	4,953
Feb 2014	2.75	−35.7%	4.07	4.07	2.75	1,240
Jan 2014	4.28	−4.9%	4.28	4.50	4.28	2,250
Dec 2013	4.50	−4.9%	4.50	4.50	4.50	2,000
Jul 2013	4.73	0.0%	4.73	4.73	4.73	500
Jun 2013	4.73	−4.8%	4.73	4.73	4.73	1
May 2013	4.97	−5.0%	5.49	5.49	4.97	271
Apr 2013	5.23	+7.4%	4.96	5.54	4.96	12,464
Mar 2013	4.87	+67.4%	3.05	4.87	3.05	1,12,069
Feb 2013	2.91	+38.6%	2.00	2.91	2.00	15,069
Jan 2013	2.10	−13.6%	2.31	2.53	2.10	66,067
Dec 2012	2.43	−5.4%	2.57	2.68	2.12	8,131
Nov 2012	2.57	+11.7%	2.40	2.70	2.40	1,544
Oct 2012	2.30	−6.5%	2.46	2.50	2.07	6,902
Sep 2012	2.46	+4.7%	2.46	2.46	2.46	200
Aug 2012	2.35	−21.9%	2.86	2.86	2.35	4,644
Jul 2012	3.01	+27.0%	2.40	3.19	2.40	7,546
Jun 2012	2.37	−2.5%	2.46	2.46	2.04	14,755
May 2012	2.43	−17.3%	2.80	2.94	2.42	60,985
Apr 2012	2.94	+20.5%	2.32	2.94	2.32	946
Mar 2012	2.44	+6.1%	2.41	2.68	2.32	13,933
Feb 2012	2.30	−10.5%	2.69	2.80	2.28	22,410
Jan 2012	2.57	+50.3%	1.75	2.57	1.68	32,395
Dec 2011	1.71	−41.4%	2.78	2.83	1.66	20,332
Nov 2011	2.92	−47.8%	5.86	5.86	2.92	3,368
Oct 2011	5.59	−9.5%	5.88	5.88	5.59	9
Sep 2011	6.18	−1.7%	5.98	6.60	5.98	7,102
Aug 2011	6.29	−11.0%	6.93	6.93	6.29	844
Jul 2011	7.07	+18.4%	6.08	8.09	5.96	2,01,607
Jun 2011	5.97	+111.0%	2.69	5.97	2.69	88,714
May 2011	2.83	−13.2%	3.10	3.10	2.57	44,204
Apr 2011	3.26	−9.4%	3.78	3.78	3.11	3,359
Mar 2011	3.60	−2.7%	3.70	3.70	3.52	2,472
Feb 2011	3.70	−1.3%	3.75	3.75	3.44	8,400
Jan 2011	3.75	−3.1%	4.06	4.08	3.72	18,515
Dec 2010	3.87	+1.0%	4.00	4.45	3.81	22,822
Nov 2010	3.83	−6.6%	4.15	4.21	3.83	10,334
Oct 2010	4.10	+1.2%	4.25	4.51	4.10	15,362
Sep 2010	4.05	−3.8%	4.05	4.48	4.00	27,582
Aug 2010	4.21	−10.4%	4.48	5.17	3.92	15,891
Jul 2010	4.70	+33.5%	3.40	5.25	3.40	35,366
Jun 2010	3.52	−0.8%	3.72	3.72	3.16	23,508
May 2010	3.55	−19.5%	4.21	4.21	3.55	7,648
Apr 2010	4.41	+16.7%	3.95	4.41	3.80	57,681
Mar 2010	3.78	−15.1%	4.67	4.89	3.77	26,156
Feb 2010	4.45	−8.6%	4.70	4.85	4.10	21,640
Jan 2010	4.87	+10.7%	4.62	5.51	4.41	33,590
Dec 2009	4.40	+3.5%	3.92	4.72	3.90	36,702
Nov 2009	4.25	0.0%	4.25	4.52	4.20	18,507
Oct 2009	4.25	−5.1%	4.40	4.95	3.90	35,333
Sep 2009	4.48	+12.8%	4.36	5.07	4.25	35,046
Aug 2009	3.97	−1.0%	4.14	4.20	3.62	23,882
Jul 2009	4.01	−24.3%	5.50	5.56	3.90	13,028
Jun 2009	5.30	−8.6%	5.53	5.99	5.00	33,662
May 2009	5.80	+47.6%	4.12	5.80	4.00	24,720
Apr 2009	3.93	+51.2%	2.73	3.93	2.56	6,900
Mar 2009	2.60	−41.7%	4.24	4.24	2.60	5,706
Feb 2009	4.46	−3.7%	4.86	5.10	4.45	17,150
Jan 2009	4.63	+13.5%	3.91	4.63	3.81	7,080
Dec 2008	4.08	+7.1%	3.62	4.49	3.11	37,732
Nov 2008	3.81	−23.0%	4.71	5.00	3.81	25,270
Oct 2008	4.95	+3.1%	5.04	6.01	4.50	40,965
Sep 2008	4.80	−33.2%	6.85	7.40	4.78	38,249
Aug 2008	7.19	+17.3%	5.83	7.59	5.83	43,840
Jul 2008	6.13	+10.5%	5.45	6.46	5.18	98,752
Jun 2008	5.55	−23.4%	6.92	7.13	5.05	18,855
May 2008	7.25	−0.3%	7.05	8.00	6.30	72,684
Apr 2008	7.27	+54.0%	4.95	8.00	4.95	58,283
Mar 2008	4.72	−35.0%	6.93	7.24	4.02	1,64,861
Feb 2008	7.26	−1.8%	7.60	8.85	6.61	1,71,206
Jan 2008	7.39	−15.6%	9.19	13.53	7.39	6,93,717
Dec 2007	8.76	+36.9%	6.72	8.76	6.50	3,91,394
Nov 2007	6.40	+29.3%	5.10	7.41	4.65	3,36,590
Oct 2007	4.95	−19.8%	6.47	6.79	4.51	1,82,027
Sep 2007	6.17	+28.8%	4.56	6.17	4.56	1,90,594
Aug 2007	4.79	+2.4%	4.45	6.37	4.25	4,89,182
Jul 2007	4.68	−3.7%	5.03	5.56	4.14	3,26,239
Jun 2007	4.86	+3.0%	4.90	5.04	4.66	700
May 2007	4.72	−3.1%	5.30	5.30	3.59	67,974
Apr 2007	4.87	+19.1%	4.10	5.46	3.40	87,662
Mar 2007	4.09	−6.8%	4.40	4.72	3.21	25,483
Feb 2007	4.39	−6.2%	4.89	4.93	3.86	44,067
Jan 2007	4.68	–	4.15	5.29	3.96	89,510

₹ 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	15.50	15.50	13.74	14.25	14.96	1,431
29 Oct 2026	15.69	16.30	14.55	14.65	15.40	7,314
28 Oct 2026	13.83	15.99	13.13	15.69	14.83	10,577
27 Oct 2026	14.00	14.00	13.50	13.56	13.60	466
26 Oct 2026	13.10	14.00	12.91	13.30	13.53	4,472
23 Oct 2026	12.45	13.19	12.00	13.10	12.24	178
22 Oct 2026	13.00	13.00	12.12	12.45	12.34	1,041
21 Oct 2026	12.99	13.00	12.51	13.00	12.55	1,361
19 Oct 2026	13.10	13.89	12.43	12.74	–	57
16 Oct 2026	13.50	13.50	13.02	13.49	13.42	719
15 Oct 2026	13.15	13.52	13.15	13.45	13.51	665
14 Oct 2026	13.25	13.25	13.15	13.15	13.16	458
13 Oct 2026	14.14	14.14	13.10	13.25	13.15	3,634
12 Oct 2026	14.00	14.00	13.50	13.50	–	75
9 Oct 2026	13.05	13.82	13.00	13.82	–	65
8 Oct 2026	13.01	13.99	13.01	13.13	13.17	757
7 Oct 2026	14.10	14.13	13.14	13.41	13.41	809
5 Oct 2026	14.59	14.59	13.20	14.20	13.39	1,351
1 Oct 2026	13.75	14.40	13.03	13.80	13.53	3,413
30 Sep 2026	13.95	14.40	13.30	14.27	14.02	795
29 Sep 2026	14.65	14.65	13.10	14.40	14.24	247
28 Sep 2026	13.48	14.60	13.25	14.30	13.82	235

Prices in ₹ per share as traded, not adjusted.