R.J. Shah & Co. share price history
R.J. Shah & Co. Ltd. · Face value ₹10 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Nov 1967
Last close ₹446.50down ₹23.50 (5.00%)
Share price at the BSE close on 29 Oct 2026. Previous close ₹470.00.
29 Oct: open ₹470.00, high ₹489.50, low ₹446.50
52-week range of traded prices to 29 Oct 2026
₹432.30Low, 8 Jun 2026₹619.00High, 19 Nov 2025
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹13 Cr4,413th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- 5.17
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- 0.29
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- 0.56%
- ROEReturn on equity. Profit over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, as a percentage of their net worth, the money they have in the business. Net worth is the average of the latest balance sheet and the one a year before it.
- 5.8%
- ROCEReturn on capital employed. Operating profit after depreciation (revenue less operating expenses and depreciation, without other income and one-off items) as a percentage of all the money the business runs on: the whole group's net worth, the other owners of its subsidiaries included, plus borrowings. Lease liabilities are not counted: the results filings do not state them. The profit is over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly); net worth and borrowings are on the latest balance sheet.
- 2.3%
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026.
- 0.03
- Volume, BSEVolume. Shares traded on the last trading day. Volume in the glossary
- 550
R.J. Shah & Co. share price by year, month and day
Closes to 29 Oct 2026; the last month as traded on BSE
R.J. Shah & Co.'s share price is on record from 18 Apr 2007, when it closed at ₹214.50, to 29 Oct 2026. Its highest close was ₹948.00 on 26 Aug 2020 and its lowest ₹214.50 on 18 Apr 2007.
Close at year end, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 446.50 | −15.4% | 509.90 | 432.30 | 501.65 | 509.90 | 432.30 | 6,950 |
| 2025 | 528.05 | +1.5% | 630.05 | 422.00 | 546.00 | 660.00 | 422.00 | 10,050 |
| 2024 | 520.00 | +44.4% | 620.00 | 295.10 | 343.00 | 651.00 | 294.70 | 16,550 |
| 2023 | 360.00 | −15.7% | 425.00 | 315.40 | 405.65 | 425.00 | 315.40 | 4,850 |
| 2022 | 427.00 | +0.3% | 433.00 | 370.50 | 413.00 | 433.00 | 370.50 | 2,900 |
| 2021 | 425.55 | −50.3% | 813.00 | 346.60 | 813.00 | 813.00 | 329.30 | 4,000 |
| 2020 | 855.60 | +4.2% | 948.00 | 855.60 | 862.35 | 995.00 | 855.60 | 450 |
| 2019 | 821.30 | +185.5% | 909.95 | 302.05 | 302.05 | 909.95 | 302.05 | 5,200 |
| 2017 | 287.70 | +1.3% | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | 100 |
| 2015 | 284.00 | +5.0% | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 100 |
| 2014 | 270.55 | +5.0% | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | 50 |
| 2013 | 257.70 | +5.0% | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 100 |
| 2012 | 245.45 | +0.7% | 245.45 | 245.45 | 245.45 | 245.45 | 245.45 | 50 |
| 2008 | 243.80 | −6.5% | 320.50 | 243.80 | 273.65 | 320.50 | 243.80 | 2,000 |
| 2007 | 260.65 | – | 260.65 | 214.50 | 214.50 | 260.65 | 214.50 | 350 |
₹ 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. 2026 is from its first session, 4 Mar 2026. 2021 is from its first session, 26 May 2021. 2020 is from its first session, 1 Feb 2020. 2019 is from its first session, 25 Jul 2019. 2017 is from its first session, 28 Nov 2017. 2015 is from its first session, 2 Dec 2015. 2014 is from its first session, 25 Sep 2014. 2013 is from its first session, 6 Mar 2013. 2012 is from its first session, 3 Feb 2012. 2008 is from its first session, 5 Feb 2008. 2007 is from its first session, 18 Apr 2007. The change in 2019 is on the close at the end of 2017, the last year before it with a trade. The change in 2017 is on the close at the end of 2015, the last year before it with a trade. The change in 2012 is on the close at the end of 2008, the last year before it with a trade. The close is the year's last trade for 2022 (7 Dec 2022), 2020 (28 Aug 2020), 2019 (4 Nov 2019), 2017 (28 Nov 2017), 2015 (2 Dec 2015), 2014 (25 Sep 2014), 2013 (6 Mar 2013), 2012 (3 Feb 2012), 2008 (1 Jul 2008) and 2007 (29 Oct 2007).
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 446.50 | −8.9% | 490.00 | 490.00 | 446.50 | 1,600 |
| Aug 2026 | 490.00 | +1.1% | 490.00 | 490.00 | 490.00 | 100 |
| Jul 2026 | 484.50 | −0.9% | 464.35 | 509.90 | 464.35 | 2,000 |
| Jun 2026 | 488.75 | +7.4% | 450.00 | 493.00 | 432.30 | 2,300 |
| May 2026 | 455.00 | −2.2% | 455.00 | 455.00 | 455.00 | 100 |
| Apr 2026 | 465.00 | −7.3% | 476.60 | 500.40 | 460.05 | 800 |
| Mar 2026 | 501.65 | −5.0% | 501.65 | 501.65 | 501.65 | 50 |
| Dec 2025 | 528.05 | −9.6% | 555.00 | 555.00 | 528.05 | 200 |
| Nov 2025 | 584.20 | +2.7% | 570.00 | 619.00 | 546.05 | 500 |
| Oct 2025 | 568.90 | −5.0% | 569.10 | 628.45 | 568.90 | 150 |
| Sep 2025 | 598.55 | −5.0% | 630.05 | 660.00 | 598.55 | 500 |
| Aug 2025 | 630.05 | +6.8% | 561.80 | 630.05 | 561.75 | 850 |
| Jul 2025 | 590.00 | +26.8% | 442.50 | 590.40 | 442.05 | 2,300 |
| Jun 2025 | 465.25 | +5.0% | 422.00 | 465.25 | 422.00 | 200 |
| May 2025 | 443.10 | −3.1% | 443.10 | 443.10 | 443.10 | 50 |
| Apr 2025 | 457.50 | −9.5% | 480.80 | 480.80 | 457.50 | 100 |
| Mar 2025 | 505.30 | +1.1% | 510.00 | 535.50 | 481.25 | 1,550 |
| Feb 2025 | 500.00 | −7.4% | 567.00 | 567.00 | 500.00 | 1,450 |
| Jan 2025 | 540.00 | +3.8% | 546.00 | 579.00 | 505.50 | 2,200 |
| Dec 2024 | 520.00 | −7.1% | 532.00 | 558.60 | 513.50 | 400 |
| Nov 2024 | 560.00 | −0.4% | 590.60 | 651.00 | 560.00 | 3,450 |
| Oct 2024 | 562.50 | +10.6% | 483.35 | 595.35 | 461.00 | 3,250 |
| Sep 2024 | 508.75 | −1.0% | 510.00 | 535.50 | 508.75 | 200 |
| Aug 2024 | 514.00 | −6.5% | 550.00 | 550.00 | 513.00 | 650 |
₹ 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 | 470.00 | 489.50 | 446.50 | 446.50 | 469.64 | 550 |
| 26 Oct 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 500 |
| 14 Oct 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 450 |
| 1 Oct 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 100 |
| 18 Aug 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 100 |
| 24 Jul 2026 | 484.50 | 484.50 | 484.50 | 484.50 | 484.50 | 50 |
| 21 Jul 2026 | 509.90 | 509.90 | 509.90 | 509.90 | 509.90 | 100 |
| 17 Jul 2026 | 508.20 | 508.20 | 508.20 | 508.20 | 508.20 | 50 |
| 3 Jul 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 1,750 |
| 2 Jul 2026 | 464.35 | 464.35 | 464.35 | 464.35 | 464.35 | 50 |
| 29 Jun 2026 | 488.75 | 488.75 | 488.75 | 488.75 | 488.75 | 50 |
| 25 Jun 2026 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | 50 |
| 23 Jun 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 50 |
| 19 Jun 2026 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 50 |
| 17 Jun 2026 | 450.00 | 472.50 | 450.00 | 470.10 | 467.94 | 1,350 |
| 12 Jun 2026 | 450.05 | 450.05 | 450.00 | 450.00 | 450.02 | 100 |
| 11 Jun 2026 | 459.90 | 459.90 | 459.90 | 459.90 | 459.90 | 50 |
| 9 Jun 2026 | 444.00 | 453.90 | 444.00 | 453.90 | 447.30 | 300 |
| 8 Jun 2026 | 450.00 | 455.00 | 432.30 | 432.30 | 447.88 | 300 |
| 8 May 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 100 |
| 24 Apr 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 100 |
| 23 Apr 2026 | 487.00 | 487.00 | 460.05 | 460.05 | 478.01 | 150 |
Prices in ₹ per share as traded, not adjusted.