Shree Ajit Pulp & Paper share price history

NSE: SAPPLBSE: 538795Paper, Forest & Jute ProductsSmall Cap

Shree Ajit Pulp & Paper Limited · Face value ₹10 · Listed Nov 2014

₹309.00₹4.65 (1.48%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹313.65.

30 Oct: open ₹307.00, high ₹320.60, low ₹302.00

52-week range of BSE trades to 29 Oct 2026

₹212.00Low, 3 Feb 2026₹386.95High, 14 Oct 2026

Market cap: ₹275 Cr2,297th largest listed
P/E: 6.62
P/B: 0.99
Dividend yield: Nonein the last 12 months
ROE: 15.8%
ROCE: 16.2%
Debt to equity: 0.92
Volume, NSE: 1,32494.7% delivered

Shree Ajit Pulp & Paper share price by year, month and day

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

Shree Ajit Pulp & Paper's share price is on record from 26 Nov 2014, when it closed at ₹72.00, to 30 Oct 2026. Its highest close was ₹419.20 on 17 Jan 2024 and its lowest ₹65.65 on 2 Jan 2015. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	309.00	+18.4%	354.95	221.00	265.00	379.95	212.00	3,79,749
2025BSE close	261.05	+25.5%	275.00	182.45	223.95	293.95	180.00	3,39,006
2024BSE close	208.00	−26.7%	419.20	180.00	284.50	439.50	174.10	8,03,427
2023BSE close	283.90	+2.1%	308.50	239.95	278.00	328.60	235.00	4,54,260
2022BSE close	278.00	−15.8%	393.45	265.00	320.65	414.00	253.05	5,38,099
2021BSE close	330.30	+89.0%	372.95	158.75	183.00	379.00	157.00	9,55,617
2020BSE close	174.80	+5.9%	189.45	137.45	167.40	204.50	121.60	1,24,542
2019BSE close	165.00	−41.1%	280.00	152.25	280.00	297.95	134.00	1,62,055
2018BSE close	279.90	+30.0%	329.75	172.00	229.80	357.80	164.00	2,19,414
2017BSE close	215.25	+16.5%	289.55	137.60	203.15	308.70	137.00	5,23,431
2016BSE close	184.70	+38.0%	267.25	95.00	134.00	281.95	93.10	5,00,133
2015BSE close	133.80	+66.8%	140.30	65.65	79.75	144.50	56.00	3,85,741
2014BSE close	80.20	–	83.95	70.30	72.00	84.00	64.00	13,785

₹ 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. 2014 is from its first session, 26 Nov 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	309.00	+3.0%	305.00	379.95	282.00	56,593
Sep 2026	300.10	+8.6%	270.00	305.00	265.30	39,782
Aug 2026	276.35	−4.6%	285.25	310.00	269.95	27,173
Jul 2026	289.65	+4.1%	279.95	334.30	252.00	56,944
Jun 2026	278.35	−2.7%	286.00	299.00	255.00	29,769
May 2026	286.00	−6.6%	314.85	320.00	280.10	22,216
Apr 2026BSE close	306.30	+13.8%	274.95	330.00	243.00	27,037
Mar 2026BSE close	269.05	+0.1%	252.00	280.00	237.75	22,044
Feb 2026BSE close	268.80	+15.6%	244.00	275.00	212.00	64,746
Jan 2026BSE close	232.55	−10.9%	265.00	270.00	212.10	33,445
Dec 2025BSE close	261.05	+2.4%	243.60	268.70	215.00	25,148
Nov 2025BSE close	255.00	+2.0%	265.10	293.95	234.00	50,569
Oct 2025BSE close	250.00	+2.7%	235.35	265.90	234.00	37,334
Sep 2025BSE close	243.45	+5.9%	241.55	249.50	225.05	40,844
Aug 2025BSE close	229.85	+16.5%	197.30	254.90	195.60	70,584
Jul 2025BSE close	197.30	+1.7%	199.00	211.35	185.35	21,864
Jun 2025BSE close	194.00	0.0%	195.00	222.00	188.10	23,926
May 2025BSE close	194.00	+2.8%	185.00	202.00	180.00	21,370
Apr 2025BSE close	188.75	−0.8%	190.10	204.60	180.00	10,238
Mar 2025BSE close	190.25	−5.8%	195.00	219.85	180.00	12,515
Feb 2025BSE close	201.95	−4.7%	205.50	212.00	182.00	9,352
Jan 2025BSE close	211.95	+1.9%	223.95	223.95	185.00	15,262
Dec 2024BSE close	208.00	−3.6%	210.00	227.80	206.60	22,091
Nov 2024BSE close	215.80	+5.2%	216.70	217.95	203.10	9,395
Oct 2024BSE close	205.10	−5.3%	216.65	222.00	181.70	29,645
Sep 2024BSE close	216.50	−3.2%	226.80	234.45	210.00	64,952
Aug 2024BSE close	223.70	−0.8%	229.00	243.95	214.15	28,184
Jul 2024BSE close	225.45	+2.4%	227.80	243.00	210.10	25,949
Jun 2024BSE close	220.10	+0.1%	212.25	244.95	196.95	23,036
May 2024BSE close	219.85	+1.7%	219.55	240.45	213.00	26,524
Apr 2024BSE close	216.25	+15.2%	190.05	226.90	188.70	35,155
Mar 2024BSE close	187.70	−15.8%	223.05	233.80	174.10	1,12,509
Feb 2024BSE close	223.05	−1.0%	230.00	239.00	210.05	48,472
Jan 2024BSE close	225.25	−20.7%	284.50	439.50	219.00	3,77,515
Dec 2023BSE close	283.90	+3.2%	284.45	295.95	270.05	32,849
Nov 2023BSE close	275.00	−3.2%	284.00	297.85	266.50	45,410
Oct 2023BSE close	284.00	+0.4%	294.90	299.90	260.00	41,587
Sep 2023BSE close	282.75	+0.3%	278.00	318.90	278.00	56,533
Aug 2023BSE close	281.90	−3.7%	293.90	298.00	270.00	45,831
Jul 2023BSE close	292.65	+18.0%	245.05	328.60	245.00	80,123
Jun 2023BSE close	248.00	−8.0%	273.80	287.95	235.00	52,882
May 2023BSE close	269.45	+1.3%	255.55	287.95	255.55	14,790
Apr 2023BSE close	266.00	+2.5%	264.00	290.50	250.00	19,675
Mar 2023BSE close	259.50	0.0%	265.00	276.90	235.00	27,317
Feb 2023BSE close	259.45	−4.0%	289.90	289.90	255.60	19,733
Jan 2023BSE close	270.35	−2.8%	278.00	292.25	255.30	17,530
Dec 2022BSE close	278.00	−0.4%	288.80	301.95	260.00	21,941
Nov 2022BSE close	279.00	−9.5%	308.00	314.00	270.50	39,145
Oct 2022BSE close	308.45	+9.5%	290.95	319.50	271.20	37,270
Sep 2022BSE close	281.60	−6.5%	305.00	321.00	271.00	46,216
Aug 2022BSE close	301.05	−1.0%	313.75	330.00	259.00	48,761
Jul 2022BSE close	304.00	+11.4%	288.80	313.45	266.55	17,531
Jun 2022BSE close	272.90	−12.3%	319.90	324.50	253.05	18,247
May 2022BSE close	311.20	−11.4%	333.30	359.80	299.20	55,423
Apr 2022BSE close	351.15	+3.7%	339.00	370.00	321.00	62,241
Mar 2022BSE close	338.70	+2.2%	325.10	370.00	303.00	44,403
Feb 2022BSE close	331.30	−7.9%	350.50	389.50	302.70	63,599
Jan 2022BSE close	359.55	+8.9%	320.65	414.00	320.65	83,322
Dec 2021BSE close	330.30	+3.9%	317.75	357.00	310.00	32,692
Nov 2021BSE close	317.75	−3.5%	340.00	374.00	302.70	76,594
Oct 2021BSE close	329.30	−1.0%	326.15	376.00	318.00	88,999
Sep 2021BSE close	332.60	+6.0%	315.00	345.00	286.00	96,217
Aug 2021BSE close	313.75	−1.3%	315.00	360.00	290.00	93,231
Jul 2021BSE close	317.80	−5.1%	344.70	379.00	307.05	1,17,468
Jun 2021BSE close	335.00	+10.3%	303.00	369.95	286.05	1,26,671
May 2021BSE close	303.75	+12.8%	284.40	349.70	274.00	1,54,264
Apr 2021BSE close	269.40	+11.8%	252.00	289.40	220.30	45,649
Mar 2021BSE close	241.00	+9.5%	221.00	260.00	216.05	65,262
Feb 2021BSE close	220.05	+30.4%	170.00	255.65	165.00	35,940
Jan 2021BSE close	168.70	−3.5%	183.00	190.00	157.00	22,630
Dec 2020BSE close	174.80	+7.3%	175.00	195.00	160.00	23,302
Nov 2020BSE close	162.85	+3.3%	157.65	175.00	121.60	6,548
Oct 2020BSE close	157.60	+3.3%	150.50	169.00	145.25	13,501
Sep 2020BSE close	152.55	−1.6%	170.60	170.60	137.20	18,753
Aug 2020BSE close	155.10	+3.4%	154.00	202.40	140.00	22,941
Jul 2020BSE close	150.00	−1.0%	159.05	167.00	142.05	11,167
Jun 2020BSE close	151.50	−7.8%	164.40	169.00	133.00	16,954
May 2020BSE close	164.40	+15.0%	143.00	192.90	133.20	2,378
Apr 2020BSE close	143.00	−4.7%	157.50	198.90	140.05	906
Mar 2020BSE close	150.00	−9.6%	174.30	181.90	140.00	1,297
Feb 2020BSE close	166.00	−8.2%	160.50	178.35	151.05	1,666
Jan 2020BSE close	180.90	+9.6%	167.40	204.50	153.25	5,129
Dec 2019BSE close	165.00	−5.7%	156.10	193.30	149.50	6,631
Nov 2019BSE close	175.00	+8.6%	161.00	208.80	151.00	3,812
Oct 2019BSE close	161.10	−13.6%	178.90	198.70	135.60	4,333
Sep 2019BSE close	186.50	+19.4%	163.00	199.95	145.00	8,959
Aug 2019BSE close	156.15	−5.9%	175.00	193.80	134.00	7,095
Jul 2019BSE close	166.00	−20.2%	201.10	237.90	154.00	50,523
Jun 2019BSE close	207.95	+2.4%	196.20	215.00	195.00	9,610
May 2019BSE close	203.00	−3.8%	225.00	246.40	181.50	25,630
Apr 2019BSE close	211.00	−3.2%	239.80	250.00	190.25	9,299
Mar 2019BSE close	218.00	−1.0%	222.00	257.40	209.55	14,500
Feb 2019BSE close	220.20	−12.8%	250.00	268.90	188.70	11,899
Jan 2019BSE close	252.40	−9.8%	280.00	297.95	238.00	9,764
Dec 2018BSE close	279.90	+3.0%	297.00	299.95	255.00	16,494
Nov 2018BSE close	271.85	+0.7%	285.00	357.80	237.45	36,358
Oct 2018BSE close	270.00	+9.8%	248.00	299.00	200.00	9,605
Sep 2018BSE close	245.90	−18.0%	300.00	318.95	244.00	17,439
Aug 2018BSE close	300.00	+24.0%	245.00	331.10	231.05	22,731
Jul 2018BSE close	242.00	+3.0%	230.00	265.90	230.00	11,797
Jun 2018BSE close	235.00	+11.9%	210.00	237.85	203.15	29,283
May 2018BSE close	210.05	+5.0%	200.00	233.00	190.50	38,539
Apr 2018BSE close	200.00	+16.3%	199.00	205.00	189.05	2,531
Mar 2018BSE close	172.00	−6.9%	192.95	192.95	164.60	11,119
Feb 2018BSE close	184.80	−12.0%	210.85	227.55	164.00	6,371
Jan 2018BSE close	210.00	−2.4%	229.80	262.80	201.50	17,147
Dec 2017BSE close	215.25	+13.3%	194.70	240.00	186.60	13,322
Nov 2017BSE close	190.00	−2.4%	192.30	245.00	187.70	60,171
Oct 2017BSE close	194.70	−3.1%	207.95	208.00	170.00	43,517
Sep 2017BSE close	201.00	+22.6%	164.00	246.70	163.00	55,456
Aug 2017BSE close	164.00	−13.5%	190.00	247.00	153.05	66,687
Jul 2017BSE close	189.65	−9.6%	210.00	222.00	182.60	12,079
Jun 2017BSE close	209.80	−9.3%	244.00	244.00	200.25	21,097
May 2017BSE close	231.30	+16.3%	198.00	308.70	190.05	1,21,413
Apr 2017BSE close	198.95	−0.1%	190.20	229.50	174.30	33,012
Mar 2017BSE close	199.20	+25.0%	154.05	201.00	137.00	38,024
Feb 2017BSE close	159.35	−16.4%	182.90	215.00	148.00	40,623
Jan 2017BSE close	190.50	+3.1%	203.15	203.15	178.00	18,030
Dec 2016BSE close	184.70	−5.9%	198.00	198.90	151.10	15,699
Nov 2016BSE close	196.30	−12.5%	230.00	281.95	150.00	1,11,322
Oct 2016BSE close	224.45	+35.5%	179.00	252.95	166.00	77,767
Sep 2016BSE close	165.70	−7.4%	180.00	190.00	148.00	18,028
Aug 2016BSE close	179.00	+11.8%	170.00	208.95	150.00	67,303
Jul 2016BSE close	160.10	+32.6%	124.00	163.80	120.50	55,460
Jun 2016BSE close	120.70	−3.4%	122.00	140.00	105.30	32,618
May 2016BSE close	125.00	+19.8%	111.00	151.30	105.00	44,748
Apr 2016BSE close	104.30	+9.3%	98.00	117.00	95.00	15,435
Mar 2016BSE close	95.40	−6.6%	100.20	114.00	93.10	14,993
Feb 2016BSE close	102.10	−19.9%	125.20	134.40	95.00	15,720
Jan 2016BSE close	127.50	−4.7%	134.00	143.80	109.00	31,040
Dec 2015BSE close	133.80	−0.4%	134.50	144.50	110.00	47,355
Nov 2015BSE close	134.40	+25.0%	105.00	139.80	101.00	76,359
Oct 2015BSE close	107.50	+2.3%	118.40	122.40	84.00	7,645
Sep 2015BSE close	105.10	+5.6%	90.00	120.90	80.10	28,610
Aug 2015BSE close	99.50	−6.6%	126.50	126.50	86.00	67,017
Jul 2015BSE close	106.55	+48.0%	71.00	106.55	71.00	42,140
Jun 2015BSE close	72.00	+2.9%	67.60	85.00	60.60	10,622
May 2015BSE close	70.00	−6.7%	62.30	80.00	60.00	33,258
Apr 2015BSE close	75.00	−6.3%	80.00	80.00	65.60	13,833
Mar 2015BSE close	80.00	−18.8%	101.90	101.90	73.50	10,805
Feb 2015BSE close	98.50	+40.7%	70.00	111.90	58.00	37,224
Jan 2015BSE close	70.00	−12.7%	79.75	83.25	56.00	10,873
Dec 2014BSE close	80.20	+9.9%	74.00	84.00	64.00	13,637
Nov 2014BSE close	72.95	–	72.00	74.00	72.00	148

₹ 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	Delivery
30 Oct 2026	307.00	320.60	302.00	309.00	312.28	1,324	94.7%
29 Oct 2026	311.25	320.00	306.00	313.65	313.71	194	70.1%
28 Oct 2026	330.00	330.00	320.05	320.05	325.86	95	62.1%
27 Oct 2026	304.45	330.00	304.45	325.95	323.70	1,722	90.9%
26 Oct 2026	300.00	305.00	289.00	298.55	298.47	486	94.9%
23 Oct 2026	301.35	319.95	282.00	298.60	297.93	2,813	88.9%
22 Oct 2026	314.75	314.75	302.00	309.85	311.37	810	99.0%
21 Oct 2026	324.00	324.00	307.00	310.05	313.27	389	70.4%
19 Oct 2026	330.00	330.00	299.90	306.00	315.33	1,401	86.4%
16 Oct 2026	341.35	341.35	310.00	324.45	328.92	1,668	76.4%
15 Oct 2026	349.55	356.40	330.00	340.65	345.30	1,115	78.1%
14 Oct 2026	379.95	379.95	340.00	349.55	356.31	2,597	57.8%
13 Oct 2026	338.95	367.00	329.75	354.95	351.49	6,564	69.0%
12 Oct 2026	325.55	342.00	312.00	339.00	335.34	4,316	95.1%
9 Oct 2026	334.00	334.00	304.05	319.25	317.12	998	86.0%
8 Oct 2026	311.60	332.80	311.60	328.40	326.26	3,119	85.7%
7 Oct 2026	318.95	329.90	306.10	317.90	316.95	2,022	87.9%
6 Oct 2026	306.60	332.15	306.60	314.10	313.95	3,162	77.3%
5 Oct 2026	315.00	335.00	305.90	327.10	322.63	9,600	86.8%
1 Oct 2026	305.00	314.90	298.20	308.50	305.58	12,198	89.6%
30 Sep 2026	296.00	305.00	280.00	300.10	295.10	6,609	86.9%
29 Sep 2026	293.00	298.00	276.00	293.55	290.19	2,179	93.3%

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.

Ex-date	Event	Price factor	What happened
18 Jan 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Jan 2024	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 18 Jan 2024), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.