Roni Households share price history

BSE: 542145Commercial Services & SuppliesSmall Cap

Roni Households Limited · Face value ₹10 · Listed Dec 2018

₹32.80₹1.45 (4.63%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹31.35.

26 Oct: open ₹32.80, high ₹32.80, low ₹32.80

52-week range of traded prices to 26 Oct 2026

₹19.15Low, 1 Sep 2026₹68.40High, 3 Nov 2025

Market cap: ₹38 Cr3,394th largest listed
P/E: Lossover the last 12 months
P/B: 2.37
Dividend yield: Nonein the last 12 months
ROE: −3.0%
Debt to equity: 0.14
Volume, BSE: 3,600

Roni Households share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Roni Households' share price is on record from 3 Dec 2018, when it closed at ₹10.25, to 26 Oct 2026. Its highest close was ₹75.55 on 30 Sep 2025 and its lowest ₹10.05 on 12 Dec 2018, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	32.80	−36.7%	53.00	20.95	51.80	55.00	19.15	18,88,200
2025	51.80	+9.1%	75.55	28.51	45.13	77.50	28.51	42,13,800
2024	47.50	+163.7%	50.00	15.58	17.04	50.00	14.03	25,59,600
2023	18.01	−65.4%	48.40	13.80	40.50	48.40	13.80	15,44,400
2022	52.00	+2.0%	65.00	49.50	50.50	65.00	45.00	4,53,000
2021	51.00	+88.9%	51.00	27.50	27.00	51.00	27.00	15,03,000
2020	27.00	+80.0%	27.00	15.00	14.58	27.00	14.58	12,48,000
2019	15.00	+37.3%	15.10	10.93	12.50	15.10	10.93	20,04,000
2018	10.93	–	12.55	10.05	10.03	12.55	10.03	40,56,000

₹ 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. 2018 is from its first session, 3 Dec 2018. The close is the year's last trade for 2024 (22 Oct 2024) and 2022 (22 Nov 2022).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	32.80	−3.2%	34.85	34.85	31.35	14,400
Sep 2026	33.90	+61.8%	19.15	34.99	19.15	93,600
Aug 2026	20.95	−36.5%	33.50	38.00	20.82	3,60,000
Jul 2026	33.00	−17.1%	42.74	42.74	33.00	70,200
Jun 2026	39.80	−7.5%	37.56	48.90	34.27	1,35,000
May 2026	43.03	−18.8%	50.90	50.90	36.15	1,18,800
Apr 2026	53.00	+20.4%	45.99	53.00	40.10	4,50,000
Mar 2026	44.01	−4.3%	42.46	49.60	42.45	2,25,000
Feb 2026	46.00	−2.0%	44.59	52.95	39.61	1,81,800
Jan 2026	46.93	−9.4%	51.80	55.00	46.93	2,39,400
Dec 2025	51.80	−5.7%	52.22	55.73	49.33	16,95,600
Nov 2025	54.96	−23.7%	68.40	68.40	54.96	12,54,600
Oct 2025	72.00	−4.7%	72.21	77.50	63.38	1,44,000
Sep 2025	75.55	+37.6%	52.16	76.20	49.43	3,31,200
Aug 2025	54.90	+0.5%	55.00	55.00	50.83	21,600
Jul 2025	54.63	−14.9%	62.89	62.89	54.63	79,200
Jun 2025	64.17	+24.6%	49.00	66.80	49.00	1,11,600
May 2025	51.50	−2.6%	50.30	54.90	47.50	1,00,800
Apr 2025	52.85	+52.6%	36.20	52.85	34.10	1,29,600
Mar 2025	34.63	+4.9%	36.25	37.63	28.51	1,62,000
Feb 2025	33.00	−10.2%	34.00	34.00	30.60	1,15,200
Jan 2025	36.77	−22.6%	45.13	45.13	36.77	68,400
Oct 2024	47.50	+59.6%	30.95	50.00	28.93	5,43,600
Sep 2024	29.77	−4.6%	32.77	32.77	25.83	5,94,000
Aug 2024	31.21	+17.3%	25.51	31.21	25.51	50,400
Jul 2024	26.60	+19.6%	26.70	37.03	26.60	2,23,200
Jun 2024	22.25	−9.9%	22.25	22.25	22.25	10,800
May 2024	24.70	+12.0%	22.05	24.70	22.05	36,000
Apr 2024	22.05	+2.1%	22.50	27.00	21.83	1,04,400
Mar 2024	21.61	+5.9%	21.43	24.81	21.43	54,000
Feb 2024	20.41	+31.0%	17.13	21.00	14.03	9,36,000
Jan 2024	15.58	−13.5%	17.04	17.04	15.58	7,200
Dec 2023	18.01	+30.5%	16.56	23.85	16.51	1,51,200
Nov 2023	13.80	−9.8%	15.00	15.00	13.80	7,200
Oct 2023	15.31	−17.8%	17.63	19.39	15.31	18,000
Sep 2023	18.63	+2.8%	19.01	20.50	18.63	32,400
Jul 2023	18.11	+0.6%	18.90	18.95	17.25	25,200
Jun 2023	18.00	−2.0%	17.46	18.00	16.50	5,65,200
May 2023	18.38	−21.8%	21.16	21.16	17.05	5,14,800
Apr 2023	23.51	−16.4%	28.25	28.25	23.11	25,200
Mar 2023	28.13	−10.0%	28.13	28.13	28.13	7,200
Feb 2023	31.25	−0.1%	37.20	37.20	28.55	25,200
Jan 2023	31.28	−39.9%	40.50	48.40	31.28	1,72,800
Nov 2022	52.00	−4.6%	65.00	65.00	52.00	27,000
Oct 2022	54.50	−3.1%	54.50	54.50	54.50	6,000
Sep 2022	56.25	+2.0%	55.75	56.25	45.00	18,000
Aug 2022	55.13	+0.7%	55.00	55.13	55.00	6,000
Jun 2022	54.75	+3.8%	52.50	54.75	52.00	1,65,000
May 2022	52.75	−1.6%	52.00	54.00	52.00	24,000
Apr 2022	53.63	+0.9%	53.50	53.63	53.48	45,000
Mar 2022	53.13	+2.9%	51.75	53.13	49.50	75,000
Feb 2022	51.63	+1.2%	51.00	51.63	49.00	57,000
Jan 2022	51.00	0.0%	50.50	51.00	50.50	30,000
Dec 2021	51.00	0.0%	51.00	51.00	50.50	1,14,000
Nov 2021	51.00	+27.5%	40.50	51.00	40.50	1,11,000
Oct 2021	40.00	+12.7%	35.50	40.00	35.50	2,22,000
Sep 2021	35.50	0.0%	35.50	35.50	35.50	6,000
Aug 2021	35.50	0.0%	35.50	35.50	34.50	36,000
Jul 2021	35.50	0.0%	35.50	35.50	35.50	66,000
Jun 2021	35.50	0.0%	35.50	35.50	35.50	6,000
May 2021	35.50	+9.2%	30.38	35.50	30.38	36,000
Apr 2021	32.50	0.0%	30.38	33.00	30.38	1,38,000
Mar 2021	32.50	+3.2%	32.50	32.50	32.50	5,22,000
Feb 2021	31.50	+5.0%	30.00	31.50	28.08	1,44,000
Jan 2021	30.00	+11.1%	27.00	30.00	27.00	1,02,000
Dec 2020	27.00	+25.6%	21.50	27.00	20.95	2,70,000
Nov 2020	21.50	+7.8%	21.50	21.50	21.50	6,000
Oct 2020	19.95	−0.9%	19.88	20.00	19.88	24,000
Sep 2020	20.13	+0.6%	20.00	20.13	20.00	1,44,000
Aug 2020	20.00	0.0%	20.00	20.00	20.00	12,000
Jul 2020	20.00	0.0%	20.00	20.00	20.00	48,000
Jun 2020	20.00	0.0%	20.00	20.00	20.00	72,000
May 2020	20.00	0.0%	19.75	20.00	19.75	36,000
Apr 2020	20.00	+23.1%	16.50	20.00	16.50	96,000
Mar 2020	16.25	−1.5%	16.50	16.50	16.25	1,44,000
Feb 2020	16.50	0.0%	16.50	16.50	16.50	1,56,000
Jan 2020	16.50	+10.0%	14.58	16.50	14.58	2,40,000
Dec 2019	15.00	0.0%	15.00	15.00	15.00	2,28,000
Nov 2019	15.00	0.0%	15.00	15.00	15.00	2,76,000
Oct 2019	15.00	0.0%	15.00	15.00	15.00	12,000
Sep 2019	15.00	0.0%	15.00	15.00	15.00	24,000
Aug 2019	15.00	0.0%	15.00	15.00	15.00	1,56,000
Jul 2019	15.00	+1.2%	15.00	15.10	15.00	2,04,000
Jun 2019	14.83	+18.1%	12.50	14.83	12.50	4,08,000
May 2019	12.55	+0.4%	12.50	12.55	12.45	4,20,000
Apr 2019	12.50	0.0%	12.50	12.50	11.50	1,08,000
Mar 2019	12.50	0.0%	12.50	12.50	12.50	60,000
Feb 2019	12.50	+14.4%	12.50	12.50	12.50	36,000
Jan 2019	10.93	0.0%	12.50	12.50	10.93	72,000
Dec 2018	10.93	–	10.03	12.55	10.03	40,56,000

₹ 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
26 Oct 2026	32.80	32.80	32.80	32.80	32.80	3,600
23 Oct 2026	31.35	31.35	31.35	31.35	31.35	3,600
16 Oct 2026	33.00	33.00	33.00	33.00	33.00	1,800
12 Oct 2026	33.00	33.00	33.00	33.00	33.00	1,800
9 Oct 2026	34.85	34.85	33.00	33.00	33.92	3,600
30 Sep 2026	33.90	33.90	33.90	33.90	33.90	3,600
15 Sep 2026	34.99	34.99	34.99	34.99	34.99	1,800
11 Sep 2026	33.84	33.84	33.84	33.84	33.84	7,200
10 Sep 2026	32.68	32.68	32.00	32.23	32.23	5,400
9 Sep 2026	31.13	31.13	31.13	31.13	31.13	5,400
8 Sep 2026	29.65	29.65	29.65	29.65	29.65	3,600
7 Sep 2026	28.31	28.61	28.31	28.61	28.51	5,400
4 Sep 2026	27.14	27.25	27.14	27.25	27.20	7,200
3 Sep 2026	23.40	24.94	23.40	24.80	24.28	9,000
2 Sep 2026	21.30	23.40	21.10	23.40	22.38	25,200
1 Sep 2026	19.15	21.59	19.15	21.30	20.83	19,800
31 Aug 2026	22.25	26.00	20.82	20.95	21.76	1,13,400
28 Aug 2026	30.00	30.40	25.18	26.02	26.04	1,33,200
27 Aug 2026	31.47	31.47	31.47	31.47	31.47	1,800
26 Aug 2026	32.15	32.15	31.46	31.64	31.83	9,000
24 Aug 2026	32.00	38.00	28.00	34.10	31.99	41,400
20 Aug 2026	32.55	32.55	32.00	32.23	32.29	7,200

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.Roni Households bonus and split history

Ex-date	Event	Price factor	What happened
21 Mar 2025	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
25 Nov 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
22 Nov 2022	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 25 Nov 2022), and its terms do not account for the move. Not adjusted for.

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.