Sangal Papers share price history

BSE: 516096Paper, Forest & Jute ProductsSmall Cap

Sangal Papers Ltd. · Face value ₹10 · Listed Nov 1994

₹189.65₹11.25 (6.31%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹178.40.

28 Oct: open ₹180.00, high ₹189.70, low ₹180.00

52-week range of traded prices to 28 Oct 2026

₹143.05Low, 7 Apr 2026₹229.00High, 29 Oct 2025

Market cap: ₹25 Cr4,058th largest listed
P/E: 5.84
P/B: 0.53
Dividend yield: Nonein the last 12 months
ROE: 9.3%
ROCE: 9.3%
Debt to equity: 0.67
Volume, BSE: 462

Sangal Papers share price by year, month and day

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

Sangal Papers' share price is on record from 25 Oct 2007, when it closed at ₹36.64, to 28 Oct 2026. Its highest close was ₹308.85 on 24 Dec 2024 and its lowest ₹15.70 on 29 Mar 2010.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	189.65	+1.9%	210.60	148.05	194.00	225.85	143.05	53,251
2025	186.10	−34.7%	300.00	174.75	294.10	305.00	151.10	1,04,459
2024	285.05	+60.1%	308.85	169.05	171.05	325.00	165.50	2,66,238
2023	178.00	−0.4%	206.50	125.10	173.20	214.00	124.00	1,70,294
2022	178.70	+102.6%	283.30	71.90	88.15	297.45	68.50	3,27,249
2021	88.20	+11.2%	130.95	60.05	80.00	137.15	57.05	1,18,913
2020	79.30	+21.5%	93.00	46.40	68.50	93.00	45.10	67,493
2019	65.25	−73.3%	237.90	59.20	246.00	249.00	58.15	1,18,912
2018	243.95	+105.8%	284.90	90.65	112.65	297.00	90.30	2,73,704
2017	118.55	+61.8%	128.55	74.15	75.00	132.00	72.30	1,70,353
2016	73.25	+40.6%	104.35	31.60	54.70	104.80	31.45	99,212
2015	52.10	+95.9%	58.00	25.45	27.90	60.80	25.45	56,462
2014	26.60	−38.4%	45.10	25.35	41.00	45.10	25.05	53,553
2013	43.15	+49.6%	43.25	20.55	27.85	43.25	20.05	18,993
2012	28.85	−32.0%	40.30	22.85	40.30	40.30	22.10	45,263
2011	42.40	−12.6%	51.50	27.55	48.00	52.15	27.55	54,700
2010	48.50	+88.7%	53.25	15.70	24.45	53.55	15.50	81,600
2009	25.70	−23.3%	31.85	16.00	31.85	31.85	16.00	14,200
2008	33.50	−33.0%	47.55	33.50	47.55	47.55	33.45	5,300
2007	50.00	–	55.35	36.50	36.64	55.35	36.50	6,100

₹ 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. 2009 is from its first session, 13 May 2009. 2007 is from its first session, 25 Oct 2007. The close is the year's last trade for 2013 (12 Dec 2013), 2011 (1 Nov 2011) and 2008 (2 Apr 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	189.65	−2.6%	203.75	204.50	170.25	6,219
Sep 2026	194.80	−1.8%	188.65	207.70	180.00	7,783
Aug 2026	198.40	+33.3%	149.30	212.00	143.05	8,600
Jul 2026	148.80	−3.9%	162.35	172.40	145.00	3,115
Jun 2026	154.80	−1.2%	157.00	179.95	151.00	2,041
May 2026	156.75	−5.7%	174.50	175.85	146.70	1,818
Apr 2026	166.25	+3.9%	152.10	174.90	143.05	9,764
Mar 2026	160.00	−15.8%	192.00	195.15	159.75	8,189
Feb 2026	190.00	+0.5%	225.85	225.85	178.00	2,388
Jan 2026	189.00	+1.6%	194.00	218.80	156.20	3,334
Dec 2025	186.10	−7.2%	210.00	221.30	177.00	4,599
Nov 2025	200.50	−2.3%	214.95	215.95	181.50	1,946
Oct 2025	205.25	−1.3%	197.60	229.00	189.10	1,358
Sep 2025	208.00	−5.2%	218.50	285.00	208.00	20,007
Aug 2025	219.50	+22.6%	185.00	267.00	165.00	19,208
Jul 2025	179.10	−2.8%	175.00	203.00	173.10	16,026
Jun 2025	184.35	−4.4%	184.95	212.00	151.10	8,096
May 2025	192.90	+9.3%	208.90	219.65	172.00	2,672
Apr 2025	176.45	−8.0%	191.90	218.95	173.60	5,032
Mar 2025	191.70	+2.5%	172.30	216.00	170.60	10,295
Feb 2025	187.00	−28.6%	248.40	279.90	172.10	7,509
Jan 2025	262.00	−8.1%	294.10	305.00	233.05	7,711
Dec 2024	285.05	+5.0%	272.00	325.00	264.65	20,719
Nov 2024	271.40	+3.7%	294.00	312.00	256.50	15,389
Oct 2024	261.65	+3.5%	250.05	324.40	248.00	38,114
Sep 2024	252.75	+12.9%	222.05	314.00	217.05	53,980
Aug 2024	223.80	+2.5%	234.90	262.05	201.45	30,269
Jul 2024	218.40	−0.7%	220.00	249.80	212.40	20,450
Jun 2024	220.00	+4.7%	205.85	238.90	191.05	16,458
May 2024	210.05	+5.3%	191.00	230.00	186.00	23,778
Apr 2024	199.50	+6.7%	186.90	208.00	173.05	7,191
Mar 2024	186.90	−10.1%	217.00	217.00	175.00	6,511
Feb 2024	207.80	+13.8%	182.55	219.65	171.20	17,890
Jan 2024	182.55	+2.6%	171.05	190.00	165.50	15,489
Dec 2023	178.00	+5.8%	176.00	187.80	162.80	10,588
Nov 2023	168.20	−7.9%	177.00	199.95	164.35	12,699
Oct 2023	182.70	−4.1%	191.00	202.60	178.50	17,888
Sep 2023	190.50	+22.8%	155.00	214.00	151.05	59,479
Aug 2023	155.10	+8.8%	142.50	160.00	141.00	23,220
Jul 2023	142.50	−3.8%	148.10	156.90	139.00	8,330
Jun 2023	148.10	+3.2%	143.50	168.00	135.30	5,741
May 2023	143.50	+3.5%	145.55	166.50	135.50	10,415
Apr 2023	138.65	+8.1%	134.70	146.75	125.10	4,594
Mar 2023	128.30	−16.9%	151.35	165.00	124.00	4,134
Feb 2023	154.40	−19.3%	191.30	214.00	154.35	6,992
Jan 2023	191.30	+7.1%	173.20	191.65	166.95	6,214
Dec 2022	178.70	−0.4%	185.00	205.55	153.10	14,322
Nov 2022	179.50	−27.4%	259.40	259.45	165.50	36,820
Oct 2022	247.10	+19.9%	214.80	297.45	200.05	69,402
Sep 2022	206.15	+0.4%	215.50	249.40	182.15	1,08,380
Aug 2022	205.25	+105.3%	104.90	205.25	97.00	36,379
Jul 2022	100.00	+17.4%	85.00	106.70	80.80	6,204
Jun 2022	85.20	−5.9%	87.00	97.10	80.95	4,414
May 2022	90.55	−16.7%	109.20	109.20	89.20	1,881
Apr 2022	108.70	+22.4%	84.60	109.35	84.20	9,752
Mar 2022	88.80	+9.0%	77.50	95.90	68.50	18,346
Feb 2022	81.50	−17.6%	94.05	98.90	77.40	12,116
Jan 2022	98.95	+12.2%	88.15	101.40	85.00	9,233
Dec 2021	88.20	−10.2%	99.00	110.00	81.25	12,122
Nov 2021	98.25	−10.7%	112.20	112.20	85.50	10,866
Oct 2021	110.00	+1.9%	102.65	137.15	102.65	11,430
Sep 2021	107.95	+7.1%	100.00	116.20	97.05	10,236
Aug 2021	100.80	−8.8%	113.85	119.95	87.00	21,953
Jul 2021	110.50	+29.9%	85.00	110.50	80.75	15,059
Jun 2021	85.05	+1.4%	81.35	90.80	77.25	6,147
May 2021	83.90	+28.1%	62.35	85.00	62.35	5,745
Apr 2021	65.50	+3.9%	63.50	78.90	61.55	5,900
Mar 2021	63.05	−20.1%	78.00	81.00	57.05	4,700
Feb 2021	78.95	−1.3%	77.05	81.45	70.00	7,712
Jan 2021	79.95	+0.8%	80.00	88.00	73.70	7,043
Dec 2020	79.30	−4.4%	80.75	86.95	72.20	7,675
Nov 2020	82.95	−9.8%	87.40	88.00	71.90	8,602
Oct 2020	92.00	+3.8%	92.80	93.00	83.00	869
Sep 2020	88.60	+19.2%	75.20	90.70	70.70	6,182
Aug 2020	74.30	+4.6%	74.00	84.90	73.55	5,019
Jul 2020	71.05	−6.8%	80.05	84.40	71.05	5,578
Jun 2020	76.25	+41.2%	51.30	91.00	51.30	9,193
May 2020	54.00	−2.9%	53.00	54.00	47.65	660
Apr 2020	55.60	+13.9%	49.10	69.75	46.40	4,984
Mar 2020	48.80	−38.4%	83.20	83.20	45.10	4,104
Feb 2020	79.25	+3.3%	72.95	91.60	69.20	6,330
Jan 2020	76.75	+17.6%	68.50	86.70	61.85	8,297
Dec 2019	65.25	+7.5%	60.50	74.95	58.15	2,439
Nov 2019	60.70	−26.0%	85.00	85.00	60.20	7,720
Oct 2019	82.00	−7.6%	86.30	89.00	76.10	5,131
Sep 2019	88.70	+17.4%	76.00	96.35	74.00	5,850
Aug 2019	75.55	+7.9%	69.05	79.10	62.00	7,327
Jul 2019	70.05	−36.2%	105.00	114.45	70.05	9,917
Jun 2019	109.85	−28.5%	146.05	146.05	96.90	16,986
May 2019	153.70	+5.1%	146.05	163.95	138.55	8,675
Apr 2019	146.20	−0.6%	148.95	162.05	143.70	5,282
Mar 2019	147.10	−1.2%	144.00	166.40	141.55	19,193
Feb 2019	148.95	−25.6%	192.80	213.55	130.95	14,752
Jan 2019	200.10	−18.0%	246.00	249.00	195.00	15,640
Dec 2018	243.95	−7.6%	268.00	268.95	209.05	18,957
Nov 2018	264.15	+44.3%	182.25	297.00	182.25	31,032
Oct 2018	183.00	−10.9%	205.40	205.90	171.00	16,638
Sep 2018	205.40	+3.8%	207.00	266.50	190.00	39,528
Aug 2018	197.80	+54.5%	134.40	215.65	128.00	30,479
Jul 2018	128.00	+2.4%	131.10	137.20	115.50	7,885
Jun 2018	124.95	−24.2%	173.05	173.05	122.20	4,740
May 2018	164.85	+23.3%	140.30	170.00	125.45	53,649
Apr 2018	133.65	+43.2%	90.30	133.65	90.30	15,789
Mar 2018	93.35	−32.3%	137.85	139.80	93.35	10,868
Feb 2018	137.85	−5.3%	150.90	152.60	113.25	8,761
Jan 2018	145.50	+22.7%	112.65	196.95	112.65	35,378
Dec 2017	118.55	+23.6%	91.55	132.00	91.00	31,275
Nov 2017	95.95	+10.9%	88.00	103.15	83.00	23,116
Oct 2017	86.55	+15.4%	75.00	88.05	74.05	7,165
Sep 2017	75.00	−21.1%	90.25	94.70	72.30	13,547
Aug 2017	95.00	+1.1%	93.00	112.35	86.00	2,695
Jul 2017	94.00	+2.2%	90.00	96.95	80.30	11,354
Jun 2017	92.00	−6.9%	93.90	93.90	76.70	12,413
May 2017	98.80	−9.9%	107.75	119.95	98.80	8,198
Apr 2017	109.60	+2.3%	103.00	123.05	101.80	14,596
Mar 2017	107.15	+7.2%	100.50	115.90	94.50	13,239
Feb 2017	100.00	+9.9%	94.00	107.45	87.75	22,112
Jan 2017	91.00	+24.2%	75.00	94.00	72.50	10,643
Dec 2016	73.25	−21.8%	91.00	96.50	65.25	9,637
Nov 2016	93.65	+16.1%	84.65	104.80	73.00	16,370
Oct 2016	80.65	+30.0%	65.00	80.65	59.75	14,796
Sep 2016	62.05	+3.8%	60.05	70.00	59.60	20,407
Aug 2016	59.75	+45.9%	42.95	59.75	42.95	21,060
Jul 2016	40.95	+1.9%	42.00	44.10	38.00	1,874
Jun 2016	40.20	+10.4%	38.20	47.25	33.10	4,735
May 2016	36.40	−5.3%	36.55	37.50	31.45	3,810
Apr 2016	38.45	−28.7%	51.25	51.25	38.35	1,673
Mar 2016	53.90	−2.0%	53.00	53.90	48.00	887
Feb 2016	55.00	+6.2%	54.30	55.00	51.10	548
Jan 2016	51.80	−0.6%	54.70	54.70	44.80	3,415
Dec 2015	52.10	+7.3%	50.95	56.00	48.00	5,759
Nov 2015	48.55	+21.4%	40.00	49.60	40.00	18,791
Oct 2015	40.00	+14.3%	36.00	40.00	32.00	3,779
Sep 2015	35.00	−0.6%	34.00	38.55	31.60	2,377
Aug 2015	35.20	−25.5%	47.25	53.40	35.20	2,747
Jul 2015	47.25	+1.0%	44.50	55.60	44.50	1,377
Jun 2015	46.80	−16.7%	58.00	60.80	36.75	655
May 2015	56.20	−0.9%	53.90	56.20	51.00	1,462
Apr 2015	56.70	+23.3%	43.70	56.70	43.70	3,899
Mar 2015	46.00	+21.1%	39.60	46.20	32.60	4,701
Feb 2015	38.00	+17.5%	33.95	45.25	30.70	6,499
Jan 2015	32.35	+21.6%	27.90	35.00	25.45	4,416
Dec 2014	26.60	−7.5%	29.00	31.00	25.35	4,606
Nov 2014	28.75	−33.9%	42.50	42.50	28.75	1,735
Oct 2014	43.50	+4.6%	41.50	45.10	41.00	3,988
Sep 2014	41.60	+4.4%	38.00	43.75	36.10	3,370
Aug 2014	39.85	+6.3%	38.00	41.15	37.50	4,986
Jul 2014	37.50	−6.3%	41.85	41.85	37.50	1,188
Jun 2014	40.00	+31.1%	31.00	40.00	31.00	11,120
May 2014	30.50	−4.1%	31.75	33.35	25.30	7,410
Apr 2014	31.80	+16.7%	28.60	34.40	28.60	10,220
Mar 2014	27.25	+6.0%	26.95	30.00	26.95	3,068
Feb 2014	25.70	−27.1%	34.90	34.90	25.05	1,850
Jan 2014	35.25	−18.3%	41.00	41.00	35.25	12
Dec 2013	43.15	+5.0%	43.15	43.15	43.15	3
Nov 2013	41.10	+3.9%	37.60	43.25	37.60	1,547
Oct 2013	39.55	+4.9%	39.55	39.55	39.55	1
Sep 2013	37.70	+10.1%	35.95	37.70	35.95	2
Aug 2013	34.25	+21.2%	29.65	34.25	28.20	481
Jul 2013	28.25	+14.4%	23.50	28.25	23.50	402
Jun 2013	24.70	+20.2%	21.40	24.70	21.40	540
May 2013	20.55	−2.6%	20.05	21.60	20.05	127
Apr 2013	21.10	−5.0%	21.10	21.10	21.10	100
Mar 2013	22.20	−9.2%	23.25	25.25	22.20	2,840
Feb 2013	24.45	−26.2%	31.50	31.50	24.45	10,975
Jan 2013	33.15	+14.9%	27.85	34.85	27.60	1,975
Dec 2012	28.85	+15.2%	26.30	29.40	26.00	1,665
Nov 2012	25.05	−4.6%	27.55	33.60	24.80	2,818
Oct 2012	26.25	−1.7%	25.40	29.00	24.70	3,298
Sep 2012	26.70	−15.6%	31.50	32.40	26.00	16,673
Aug 2012	31.65	+1.3%	31.00	33.85	25.35	2,820
Jul 2012	31.25	+7.9%	28.50	31.25	25.00	1,206
Jun 2012	28.95	+16.7%	25.40	31.00	22.10	4,283
May 2012	24.80	−13.0%	27.10	27.10	24.75	300
Apr 2012	28.50	−0.2%	29.95	29.95	27.15	900
Mar 2012	28.55	−8.9%	29.80	31.10	26.95	3,100
Feb 2012	31.35	+1.3%	31.00	35.20	29.50	4,800
Jan 2012	30.95	−27.0%	40.30	40.30	29.50	3,400
Nov 2011	42.40	−4.9%	46.00	46.00	42.40	200
Oct 2011	44.60	+54.6%	27.55	44.60	27.55	5,100
Sep 2011	28.85	−4.9%	29.00	29.00	28.85	200
Aug 2011	30.35	+4.8%	30.35	30.35	30.35	100
Jul 2011	28.95	−9.5%	30.45	33.65	28.95	2,400
Jun 2011	32.00	+3.4%	32.00	32.00	29.95	1,100
May 2011	30.95	−14.0%	34.25	34.25	30.95	600
Apr 2011	36.00	+8.9%	34.00	36.95	34.00	1,000
Mar 2011	33.05	−13.0%	37.00	37.00	30.00	23,400
Feb 2011	38.00	−13.6%	41.85	45.00	38.00	6,200
Jan 2011	44.00	−9.3%	48.00	52.15	43.00	14,400
Dec 2010	48.50	+27.5%	39.95	48.50	39.95	23,800
Nov 2010	38.05	−4.8%	40.95	46.00	38.05	6,200
Oct 2010	39.95	−25.0%	52.00	52.00	39.55	5,400
Sep 2010	53.25	+78.1%	31.35	53.55	31.35	11,700
Aug 2010	29.90	−15.8%	35.00	35.00	29.15	10,600
Jul 2010	35.50	+26.8%	28.50	35.50	27.60	5,300
Jun 2010	28.00	+40.4%	20.90	28.50	20.85	3,700
May 2010	19.95	+21.3%	17.25	19.95	17.25	800
Apr 2010	16.45	+4.8%	16.45	17.40	15.80	1,100
Mar 2010	15.70	−18.9%	19.50	19.50	15.50	3,400
Feb 2010	19.35	−14.0%	21.40	21.40	19.35	300
Jan 2010	22.50	−12.5%	24.45	25.20	20.80	9,300
Dec 2009	25.70	+20.7%	23.45	28.30	23.45	9,400
Nov 2009	21.30	+33.1%	16.00	21.30	16.00	1,900
Sep 2009	16.00	−24.9%	20.25	20.25	16.00	2,100
Aug 2009	21.30	−33.1%	28.80	28.80	21.30	700
May 2009	31.85	−4.9%	31.85	31.85	31.85	100
Apr 2008	33.50	−9.5%	35.20	35.20	33.45	600
Mar 2008	37.00	−13.7%	40.75	40.75	35.05	2,200
Feb 2008	42.85	−5.0%	42.85	42.85	42.85	600
Jan 2008	45.10	−9.8%	47.55	47.55	43.00	1,900
Dec 2007	50.00	+37.0%	38.00	55.35	38.00	5,200
Nov 2007	36.50	−5.1%	40.35	42.35	36.50	700
Oct 2007	38.47	–	36.64	38.47	36.64	200

₹ 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
28 Oct 2026	180.00	189.70	180.00	189.65	184.54	462
27 Oct 2026	185.00	189.70	178.40	178.40	185.65	702
26 Oct 2026	178.20	189.70	178.20	189.70	189.60	433
23 Oct 2026	175.90	189.45	170.25	189.45	172.62	223
22 Oct 2026	189.70	189.70	187.05	187.05	189.27	671
21 Oct 2026	189.00	189.70	182.05	189.70	187.48	965
19 Oct 2026	197.00	197.00	181.00	189.60	188.74	457
16 Oct 2026	198.00	198.00	197.00	197.85	–	18
13 Oct 2026	180.60	181.00	180.05	180.20	180.49	111
12 Oct 2026	180.00	183.00	180.00	180.60	180.40	178
9 Oct 2026	184.00	184.00	184.00	184.00	184.00	5
8 Oct 2026	183.00	183.00	182.80	182.90	182.90	300
7 Oct 2026	185.70	188.00	185.70	186.25	–	86
6 Oct 2026	192.00	194.90	190.30	193.70	192.76	252
5 Oct 2026	184.15	199.75	184.15	199.75	184.60	103
1 Oct 2026	203.75	204.50	185.25	192.00	192.80	1,253
30 Sep 2026	197.00	197.00	190.00	194.80	196.57	376
29 Sep 2026	190.55	195.00	190.00	190.60	190.71	680
28 Sep 2026	192.00	192.00	190.00	190.00	190.22	302
24 Sep 2026	203.00	203.00	192.00	192.00	192.21	248
22 Sep 2026	200.00	200.00	192.20	193.60	196.66	935
21 Sep 2026	189.50	199.00	189.35	195.50	195.80	2,631

Prices in ₹ per share as traded, not adjusted.