Samrat Pharmachem share price history

BSE: 530125Pharmaceuticals & BiotechnologySmall Cap

Samrat Pharmachem Ltd. · Face value ₹10 · Listed May 1995

₹266.00₹3.00 (1.12%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹269.00.

28 Oct: open ₹269.00, high ₹273.00, low ₹255.20

52-week range of traded prices to 28 Oct 2026

₹190.00Low, 30 Mar 2026₹309.85High, 30 Oct 2025

Under BSE's long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 14 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹82 Cr3,210th largest listed
P/E: Lossover the last 12 months
P/B: 1.21
Dividend yield: Nonein the last 12 months
ROE: −3.2%
ROCE: −2.7%
Debt to equity: 0.16
Volume, BSE: 1,301

Samrat Pharmachem share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Samrat Pharmachem's share price is on record from 2 Jan 2007, when it closed at ₹9.00, to 28 Oct 2026. Its highest close was ₹1,202.15 on 19 Sep 2022 and its lowest ₹6.42 on 14 May 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	266.00	+17.0%	288.10	194.95	234.50	298.00	190.00	4,68,671
2025	227.30	−40.6%	410.15	227.30	392.60	425.00	224.00	7,01,849
2024	382.65	+9.9%	637.15	323.45	348.20	646.00	320.00	17,32,701
2023	348.20	−54.2%	775.70	341.80	784.00	785.00	332.00	16,15,029
2022	759.50	+116.1%	1,202.15	356.00	358.00	1,250.00	342.55	25,38,705
2021	351.45	+162.1%	351.45	118.85	138.95	360.00	116.25	23,59,751
2020	134.10	+37.0%	151.65	56.05	95.00	159.00	47.10	12,64,551
2019	97.90	+81.3%	123.00	52.90	55.00	132.00	47.50	4,99,000
2018	54.00	−44.0%	164.30	49.25	94.10	170.40	49.00	7,13,428
2017	96.40	+134.3%	96.40	39.85	40.15	97.95	35.60	13,22,051
2016	41.15	+14.8%	45.15	25.45	35.30	48.65	22.60	4,32,690
2015	35.85	+32.8%	45.95	22.40	27.90	49.70	20.10	13,11,275
2014	27.00	+24.4%	31.80	17.85	22.75	34.35	16.95	4,97,984
2013	21.70	−25.6%	36.85	18.00	29.25	37.00	18.00	3,09,100
2012	29.15	+0.2%	48.40	22.15	30.45	52.30	21.40	8,33,229
2011	29.10	+42.6%	39.90	17.25	20.10	40.65	17.00	7,16,869
2010	20.40	+43.7%	24.85	12.13	13.50	27.00	11.85	6,42,086
2009	14.20	+110.1%	14.94	6.42	7.25	15.38	6.21	2,49,357
2008	6.76	−68.3%	26.60	6.62	22.40	27.10	6.62	7,89,130
2007	21.35	–	21.35	7.29	9.46	21.35	7.02	15,80,792

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	266.00	+10.1%	244.00	298.00	230.00	51,330
Sep 2026	241.70	+0.4%	236.75	246.50	211.85	25,967
Aug 2026	240.75	−1.1%	253.50	258.00	226.05	21,141
Jul 2026	243.45	+10.8%	218.50	296.00	215.45	68,241
Jun 2026	219.65	−11.8%	236.05	236.05	195.65	83,377
May 2026	248.90	+17.9%	215.05	269.00	202.00	63,744
Apr 2026	211.10	+8.3%	198.95	230.80	192.65	33,311
Mar 2026	194.95	−6.9%	200.00	243.85	190.00	54,020
Feb 2026	209.40	+4.4%	206.30	255.60	200.00	35,617
Jan 2026	200.50	−11.8%	234.50	238.00	195.10	31,923
Dec 2025	227.30	−11.0%	250.00	270.00	224.00	44,998
Nov 2025	255.40	−12.2%	290.85	294.70	251.00	23,516
Oct 2025	290.85	−0.2%	297.00	320.00	271.10	29,232
Sep 2025	291.50	−10.3%	320.25	333.00	289.00	29,612
Aug 2025	324.95	−5.2%	340.00	355.00	314.00	41,083
Jul 2025	342.95	−4.4%	359.00	389.00	340.00	69,483
Jun 2025	358.85	−9.7%	350.00	378.95	330.00	79,544
May 2025	397.25	+10.3%	352.80	420.00	330.00	65,830
Apr 2025	360.00	+15.1%	315.05	425.00	302.05	83,043
Mar 2025	312.75	−13.3%	352.00	365.90	306.05	1,06,178
Feb 2025	360.90	−2.6%	374.40	393.90	320.10	56,689
Jan 2025	370.50	−3.2%	392.60	414.00	338.90	72,641
Dec 2024	382.65	−8.9%	420.20	449.45	375.55	60,595
Nov 2024	420.20	−11.8%	476.40	511.00	420.20	51,002
Oct 2024	476.40	−21.3%	604.90	625.00	435.00	93,413
Sep 2024	605.35	+38.7%	445.00	646.00	415.05	3,74,744
Aug 2024	436.55	+18.2%	374.00	478.00	350.05	3,48,933
Jul 2024	369.30	+9.0%	339.00	371.00	330.00	1,14,371
Jun 2024	338.70	−4.7%	370.00	374.95	330.00	99,804
May 2024	355.45	−9.8%	394.00	395.00	343.40	52,256
Apr 2024	394.00	+18.2%	353.45	439.00	326.45	1,32,424
Mar 2024	333.45	−9.5%	384.95	389.00	320.00	1,12,423
Feb 2024	368.45	−0.1%	369.00	425.00	351.50	1,14,613
Jan 2024	368.90	+5.9%	348.20	459.00	342.20	1,78,123
Dec 2023	348.20	−4.1%	369.95	375.00	340.00	93,977
Nov 2023	363.20	−3.3%	372.20	414.90	353.00	96,429
Oct 2023	375.65	−6.1%	401.00	410.00	370.00	68,517
Sep 2023	400.15	−2.9%	405.50	422.30	375.25	91,663
Aug 2023	412.20	−4.6%	432.10	445.80	340.65	4,24,681
Jul 2023	432.10	−1.6%	461.00	533.60	404.10	1,79,721
Jun 2023	439.05	−4.2%	435.20	463.65	397.55	1,47,246
May 2023	458.10	−14.1%	528.50	572.00	458.10	63,535
Apr 2023	533.60	+43.8%	383.95	604.30	381.85	1,11,888
Mar 2023	371.10	−23.6%	496.00	518.00	332.00	1,36,583
Feb 2023	485.50	−28.4%	695.00	710.00	479.90	1,00,602
Jan 2023	678.00	−10.7%	784.00	785.00	642.05	1,00,187
Dec 2022	759.50	+5.4%	748.75	894.00	710.00	1,41,704
Nov 2022	720.35	−22.5%	968.00	1,058.70	701.00	1,55,860
Oct 2022	929.25	−12.3%	1,073.00	1,073.00	875.00	1,38,447
Sep 2022	1,059.80	+38.7%	802.50	1,250.00	775.50	4,87,218
Aug 2022	764.30	+78.9%	413.05	802.90	408.00	4,34,655
Jul 2022	427.30	−1.6%	445.00	488.50	420.00	78,563
Jun 2022	434.05	−6.9%	489.50	513.95	368.35	84,225
May 2022	466.20	−8.2%	500.00	515.00	366.10	68,647
Apr 2022	507.80	+4.7%	490.00	559.50	470.00	1,04,426
Mar 2022	484.80	+5.3%	473.85	509.50	415.20	1,38,168
Feb 2022	460.45	+2.9%	459.00	568.00	424.95	1,40,052
Jan 2022	447.40	+27.3%	358.00	578.00	342.55	5,66,740
Dec 2021	351.45	+52.4%	234.85	360.00	215.60	4,33,557
Nov 2021	230.65	+14.3%	214.90	282.95	200.05	2,45,482
Oct 2021	201.80	+1.7%	198.00	225.00	188.00	1,05,099
Sep 2021	198.35	−1.2%	196.50	225.00	170.00	96,490
Aug 2021	200.80	−23.0%	274.90	276.00	176.25	1,10,860
Jul 2021	260.90	+12.1%	232.65	304.95	220.00	3,55,531
Jun 2021	232.65	+6.3%	223.00	264.50	206.00	1,49,976
May 2021	218.90	−16.7%	285.00	285.00	216.00	2,36,971
Apr 2021	262.80	+93.2%	139.75	262.80	135.00	3,56,015
Mar 2021	136.00	−8.7%	150.00	155.10	125.00	88,122
Feb 2021	149.00	+25.4%	121.45	149.95	116.30	1,25,188
Jan 2021	118.85	−11.4%	138.95	139.00	116.25	56,460
Dec 2020	134.10	+20.5%	116.90	159.00	113.00	2,92,147
Nov 2020	111.25	−9.3%	126.00	126.00	100.00	53,912
Oct 2020	122.60	+7.5%	114.00	136.70	107.55	97,012
Sep 2020	114.00	+8.1%	114.70	126.00	98.05	1,19,315
Aug 2020	105.45	+14.1%	95.00	144.00	83.30	3,76,928
Jul 2020	92.40	+21.8%	78.50	105.00	70.15	1,21,966
Jun 2020	75.85	+4.8%	77.45	83.80	68.20	54,114
May 2020	72.40	−2.1%	72.75	83.00	65.00	28,679
Apr 2020	73.95	+23.5%	69.95	97.00	58.00	43,582
Mar 2020	59.90	−16.0%	74.00	78.80	47.10	18,371
Feb 2020	71.30	−27.2%	90.30	105.00	70.00	40,415
Jan 2020	97.90	0.0%	95.00	105.60	88.65	18,110
Dec 2019	97.90	+5.2%	91.25	100.00	85.05	26,849
Nov 2019	93.05	−22.3%	122.90	126.50	90.00	49,774
Oct 2019	119.70	+48.0%	79.80	132.00	73.70	65,897
Sep 2019	80.90	+1.1%	79.50	95.00	76.50	26,719
Aug 2019	80.00	+48.1%	53.00	86.75	47.50	44,232
Jul 2019	54.00	−17.1%	66.60	82.90	52.00	10,673
Jun 2019	65.10	−25.9%	85.00	91.00	60.15	12,379
May 2019	87.80	+9.8%	76.50	99.80	76.50	19,000
Apr 2019	80.00	+7.2%	79.70	89.30	72.00	43,037
Mar 2019	74.65	+24.4%	62.00	78.00	57.00	53,063
Feb 2019	60.00	−1.3%	59.10	67.80	54.00	69,658
Jan 2019	60.80	+12.6%	55.00	75.00	52.10	77,719
Dec 2018	54.00	−7.5%	58.00	63.80	49.00	29,168
Nov 2018	58.35	−34.7%	90.00	106.45	58.20	41,898
Oct 2018	89.35	+10.0%	73.40	89.90	72.00	12,216
Sep 2018	81.25	−10.1%	92.95	96.00	79.00	17,397
Aug 2018	90.40	−32.2%	133.05	139.95	83.15	72,574
Jul 2018	133.25	+5.8%	120.55	134.00	118.00	13,216
Jun 2018	125.90	−7.7%	136.35	149.90	107.90	40,687
May 2018	136.35	−6.4%	141.05	154.90	118.05	32,208
Apr 2018	145.70	+15.2%	126.50	163.60	126.50	39,468
Mar 2018	126.50	−15.8%	150.05	152.95	118.70	46,990
Feb 2018	150.15	+39.0%	102.05	170.40	90.10	2,08,070
Jan 2018	108.00	+12.0%	94.10	129.80	86.30	1,59,536
Dec 2017	96.40	+25.4%	75.00	97.95	75.00	1,26,531
Nov 2017	76.90	+0.2%	74.95	82.95	71.00	32,540
Oct 2017	76.75	+7.6%	74.85	89.90	67.35	82,885
Sep 2017	71.35	+19.5%	64.30	78.50	60.00	76,769
Aug 2017	59.70	−1.1%	63.25	66.00	49.00	29,423
Jul 2017	60.35	−6.3%	64.40	66.00	58.00	25,299
Jun 2017	64.40	−10.0%	68.00	68.00	55.85	67,308
May 2017	71.55	−13.9%	83.00	85.00	71.00	58,159
Apr 2017	83.10	+5.2%	82.95	94.40	77.95	1,75,864
Mar 2017	79.00	+14.0%	74.90	81.50	61.10	3,35,124
Feb 2017	69.30	+73.9%	44.95	69.30	41.00	2,70,581
Jan 2017	39.85	−3.2%	40.15	47.00	35.60	41,568
Dec 2016	41.15	−3.4%	42.50	46.95	39.65	16,141
Nov 2016	42.60	−5.6%	42.15	48.65	34.00	34,606
Oct 2016	45.15	+9.2%	46.00	46.00	37.15	53,960
Sep 2016	41.35	+18.1%	35.45	43.90	32.00	56,196
Aug 2016	35.00	+14.2%	28.65	40.00	28.65	75,348
Jul 2016	30.65	−4.8%	33.80	37.00	25.20	41,419
Jun 2016	32.20	+23.8%	25.40	35.65	25.00	34,386
May 2016	26.00	−8.3%	28.35	30.70	25.00	18,992
Apr 2016	28.35	+5.2%	28.95	30.80	26.10	9,496
Mar 2016	26.95	+1.7%	28.50	32.00	26.00	11,430
Feb 2016	26.50	−21.8%	32.10	33.50	22.60	12,907
Jan 2016	33.90	−5.4%	35.30	39.40	26.60	67,809
Dec 2015	35.85	−0.4%	37.40	40.90	32.15	54,500
Nov 2015	36.00	−4.4%	38.55	38.95	30.00	35,591
Oct 2015	37.65	+15.7%	35.00	45.70	31.75	1,71,126
Sep 2015	32.55	+6.5%	32.90	37.70	28.15	31,175
Aug 2015	30.55	−11.3%	34.30	39.65	27.95	36,147
Jul 2015	34.45	+37.3%	25.00	42.70	23.50	1,21,760
Jun 2015	25.10	−6.5%	26.05	28.95	23.60	36,107
May 2015	26.85	−28.6%	36.25	41.90	26.75	79,288
Apr 2015	37.60	+2.2%	38.60	42.00	34.05	52,003
Mar 2015	36.80	+54.3%	23.25	49.70	20.10	6,32,540
Feb 2015	23.85	−15.6%	28.70	29.60	21.80	30,449
Jan 2015	28.25	+4.6%	27.90	30.40	25.20	30,589
Dec 2014	27.00	+0.6%	27.00	28.75	21.60	20,344
Nov 2014	26.85	+5.5%	25.05	29.45	24.50	24,659
Oct 2014	25.45	−6.3%	26.90	28.95	23.25	28,035
Sep 2014	27.15	−10.4%	31.80	32.80	24.25	52,849
Aug 2014	30.30	+19.5%	25.00	30.50	23.55	47,005
Jul 2014	25.35	+16.3%	21.95	34.35	20.95	84,904
Jun 2014	21.80	−1.6%	21.50	25.80	18.10	25,459
May 2014	22.15	+10.5%	21.10	27.00	16.95	21,547
Apr 2014	20.05	−0.7%	19.15	23.65	18.00	38,779
Mar 2014	20.20	−8.2%	21.05	24.45	18.20	1,21,379
Feb 2014	22.00	+18.3%	17.75	22.00	17.75	12,013
Jan 2014	18.60	−14.3%	22.75	27.45	18.50	21,011
Dec 2013	21.70	+9.9%	18.80	22.80	18.00	952
Nov 2013	19.75	−23.9%	24.70	25.90	19.75	5,460
Oct 2013	25.95	−3.7%	26.00	26.00	25.90	14,868
Sep 2013	26.95	0.0%	25.65	27.40	24.95	15,583
Aug 2013	26.95	+12.8%	22.75	27.50	22.35	48,721
Jul 2013	23.90	+16.0%	21.45	27.45	20.00	28,089
Jun 2013	20.60	−14.7%	23.00	24.10	19.80	28,803
May 2013	24.15	−24.4%	25.60	36.85	23.00	24,467
Apr 2013	31.95	+52.1%	20.20	33.00	19.10	3,066
Mar 2013	21.00	−4.1%	23.85	25.70	19.00	30,036
Feb 2013	21.90	−27.4%	31.50	32.60	21.10	51,124
Jan 2013	30.15	+3.4%	29.25	37.00	28.65	57,931
Dec 2012	29.15	−9.5%	32.00	33.70	29.10	30,294
Nov 2012	32.20	+10.5%	29.00	34.50	27.25	52,598
Oct 2012	29.15	+0.5%	31.45	33.00	25.40	30,391
Sep 2012	29.00	+27.2%	23.50	31.00	22.35	53,886
Aug 2012	22.80	−14.0%	29.60	32.00	22.25	14,788
Jul 2012	26.50	−4.2%	27.00	34.30	25.00	40,200
Jun 2012	27.65	−1.3%	28.00	28.00	21.40	25,220
May 2012	28.00	−5.7%	27.50	35.35	24.35	37,212
Apr 2012	29.70	−1.2%	32.95	34.45	27.50	36,118
Mar 2012	30.05	−11.6%	34.00	36.70	26.55	93,830
Feb 2012	34.00	−29.2%	49.40	52.30	30.80	1,82,034
Jan 2012	48.05	+65.1%	30.45	48.40	29.00	2,36,658
Dec 2011	29.10	−15.4%	32.70	36.50	27.15	56,159
Nov 2011	34.40	+5.4%	32.70	34.75	28.75	1,05,916
Oct 2011	32.65	−3.7%	33.25	34.10	31.10	59,209
Sep 2011	33.90	+4.0%	34.20	40.65	32.55	2,34,169
Aug 2011	32.60	+51.6%	20.50	32.60	19.95	85,151
Jul 2011	21.50	+7.5%	20.00	21.55	18.20	22,018
Jun 2011	20.00	0.0%	20.00	22.70	18.50	9,375
May 2011	20.00	−1.2%	20.25	22.00	17.00	25,847
Apr 2011	20.25	+11.0%	20.00	23.00	18.50	34,766
Mar 2011	18.25	−8.8%	21.50	21.60	17.65	25,718
Feb 2011	20.00	−3.6%	20.00	22.50	17.10	36,109
Jan 2011	20.75	+1.7%	20.10	22.50	17.50	22,432
Dec 2010	20.40	−14.1%	23.00	23.60	17.55	27,355
Nov 2010	23.75	+8.4%	23.50	26.40	19.10	1,15,706
Oct 2010	21.90	−5.4%	22.00	25.90	20.00	39,456
Sep 2010	23.15	+23.1%	19.85	27.00	18.65	1,09,399
Aug 2010	18.80	+5.0%	17.35	21.20	15.60	92,899
Jul 2010	17.90	+21.7%	14.80	18.75	14.41	49,019
Jun 2010	14.71	−0.6%	17.25	18.90	12.50	30,205
May 2010	14.80	−11.0%	16.55	17.50	13.75	25,427
Apr 2010	16.62	+18.7%	14.50	18.85	14.50	55,074
Mar 2010	14.00	+3.4%	13.50	15.80	12.63	44,297
Feb 2010	13.54	+8.8%	12.55	15.00	11.85	27,841
Jan 2010	12.45	−12.3%	13.50	14.50	12.15	25,408
Dec 2009	14.20	+29.1%	11.06	15.38	10.10	41,048
Nov 2009	11.00	−4.3%	10.93	11.01	9.80	34,630
Oct 2009	11.50	+0.9%	11.97	13.58	11.15	49,922
Sep 2009	11.40	+24.7%	9.00	11.40	8.66	42,441
Aug 2009	9.14	+21.9%	7.70	9.50	7.10	12,087
Jul 2009	7.50	0.0%	7.36	7.75	6.76	16,594
Jun 2009	7.50	−11.8%	8.13	9.30	7.35	11,920
May 2009	8.50	+23.5%	6.65	8.88	6.21	12,480
Apr 2009	6.88	−11.8%	7.42	7.70	6.88	6,335
Mar 2009	7.80	+7.0%	6.95	7.80	6.25	2,452
Feb 2009	7.29	+8.8%	7.03	7.55	6.40	12,646
Jan 2009	6.70	−0.9%	7.25	7.69	6.41	6,802
Dec 2008	6.76	−7.9%	7.75	8.00	6.62	12,942
Nov 2008	7.34	−21.4%	10.14	10.14	6.98	15,887
Oct 2008	9.34	−8.0%	10.89	11.49	7.60	42,648
Sep 2008	10.15	−11.3%	11.25	11.99	10.04	29,143
Aug 2008	11.44	−8.1%	11.35	13.50	10.54	39,256
Jul 2008	12.45	+25.8%	9.90	12.56	9.50	44,235
Jun 2008	9.90	−13.8%	11.97	11.97	9.56	40,218
May 2008	11.48	−5.3%	12.08	13.29	11.00	33,856
Apr 2008	12.12	+26.4%	9.98	12.80	9.50	48,389
Mar 2008	9.59	−24.8%	13.20	13.20	7.20	2,01,705
Feb 2008	12.75	−20.3%	15.40	16.90	12.15	61,042
Jan 2008	16.00	−25.1%	22.40	27.10	15.30	2,19,809
Dec 2007	21.35	+39.5%	14.80	21.35	14.20	2,38,610
Nov 2007	15.30	+48.0%	10.50	17.04	9.60	1,38,605
Oct 2007	10.34	−12.2%	11.40	12.84	9.40	51,340
Sep 2007	11.78	−19.3%	14.00	15.14	11.70	85,201
Aug 2007	14.59	+53.3%	10.00	19.35	9.10	3,97,101
Jul 2007	9.52	−4.7%	9.05	13.99	8.05	3,39,862
Jun 2007	9.99	+9.8%	9.77	11.00	8.56	55,129
May 2007	9.10	+17.6%	7.43	9.70	7.43	89,484
Apr 2007	7.74	+1.2%	7.65	8.40	7.41	32,587
Mar 2007	7.65	−15.5%	9.47	9.50	7.02	42,869
Feb 2007	9.05	−1.4%	9.25	10.14	8.54	64,140
Jan 2007	9.18	–	9.46	10.70	8.75	45,864

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	269.00	273.00	255.20	266.00	261.77	1,301
27 Oct 2026	273.50	273.50	269.00	269.00	269.40	1,507
26 Oct 2026	295.00	298.00	269.00	274.85	277.87	1,763
23 Oct 2026	289.00	289.00	260.10	277.50	274.21	1,601
22 Oct 2026	278.00	294.00	277.95	288.10	287.25	7,733
21 Oct 2026	271.90	283.00	265.70	272.15	275.84	4,073
19 Oct 2026	254.20	279.60	254.20	270.15	272.77	9,287
16 Oct 2026	238.80	254.20	237.00	254.20	246.73	9,266
15 Oct 2026	241.90	241.90	230.00	231.10	234.73	1,165
14 Oct 2026	230.60	244.95	230.60	237.45	240.13	1,636
13 Oct 2026	235.15	239.95	232.50	233.10	236.04	296
12 Oct 2026	245.00	245.00	239.00	242.00	241.73	751
9 Oct 2026	243.95	249.80	230.00	233.15	242.79	3,395
8 Oct 2026	240.00	240.00	232.05	235.85	235.73	740
7 Oct 2026	239.00	245.20	239.00	244.95	239.30	1,034
6 Oct 2026	236.50	243.60	235.05	239.00	238.68	702
5 Oct 2026	236.50	244.00	231.10	240.40	237.26	505
1 Oct 2026	244.00	247.95	232.00	232.85	246.10	4,575
30 Sep 2026	239.90	246.50	231.95	241.70	240.15	3,588
29 Sep 2026	233.00	239.90	230.00	235.95	234.51	1,056
28 Sep 2026	238.00	239.25	230.10	232.85	235.62	784
25 Sep 2026	231.95	233.30	225.00	232.00	232.39	2,262

Prices in ₹ per share as traded, not adjusted.