Sarthak Industries share price history

BSE: 531930Commercial Services & SuppliesSmall Cap

Sarthak Industries Ltd. · Face value ₹10 · Listed Aug 1996

₹23.99₹0.86 (3.72%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹23.13.

28 Oct: open ₹23.24, high ₹23.99, low ₹22.00

52-week range of traded prices to 28 Oct 2026

₹21.20Low, 30 Mar 2026₹40.95High, 28 Oct 2025

Market cap: ₹22 Cr3,940th largest listed
P/E: 7.80
P/B: 0.49
Dividend yield: Nonein the last 12 months
ROE: 6.5%
ROCE: 4.5%
Debt to equity: 0.32
Volume, BSE: 940

Sarthak Industries share price by year, month and day

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

Sarthak Industries' share price is on record from 12 Oct 2009, when it closed at ₹13.01, to 28 Oct 2026. Its highest close was ₹155.25 on 14 Nov 2022 and its lowest ₹2.76 on 5 Nov 2014, adjusted for 1 split or bonus issue. 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	23.99	−21.0%	34.00	22.66	31.13	34.99	21.20	9,26,185
2025BSE close	30.37	+5.8%	47.56	27.00	29.98	55.98	26.40	21,73,166
2024BSE close	28.71	+7.2%	34.56	22.22	27.77	38.01	22.05	14,67,517
2023BSE close	26.78	−67.5%	80.70	22.89	78.40	86.60	22.04	15,41,356
2022BSE close	82.50	−0.9%	155.25	34.61	83.25	162.04	34.58	10,86,705
2021BSE close	83.25	+1,221.4%	101.21	6.62	6.62	106.24	6.62	91,615
2020BSE close	6.30	+5.8%	6.30	5.66	5.96	6.30	5.66	820
2019BSE close	5.96	+10.1%	5.96	5.68	5.68	5.96	5.68	495
2018BSE close	5.41	+27.2%	5.41	4.46	4.46	5.41	4.46	1,09,569
2016BSE close	4.25	+10.1%	4.25	4.05	4.05	4.25	4.05	43
2015BSE close	3.86	−8.8%	4.03	3.83	4.03	4.03	3.83	3,839
2014BSE close	4.24	−48.2%	7.79	2.76	7.79	7.79	2.76	24,700
2013BSE close	8.18	−38.4%	13.91	8.18	13.91	14.59	8.18	19,073
2012BSE close	13.28	−31.9%	20.25	10.95	18.75	20.25	10.95	69,677
2011BSE close	19.50	−44.7%	36.98	14.29	36.98	36.98	14.29	27,635
2010BSE close	35.25	−12.2%	42.00	32.03	39.75	42.00	30.53	25,951
2009BSE close	40.16	–	40.16	13.01	12.71	40.16	12.71	52,533

₹ 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. 2020 is from its first session, 31 Jul 2020. 2019 is from its first session, 3 Jun 2019. 2018 is from its first session, 1 Mar 2018. 2016 is from its first session, 2 Feb 2016. 2015 is from its first session, 28 Jan 2015. 2013 is from its first session, 23 Jan 2013. 2011 is from its first session, 24 Jan 2011. 2009 is from its first session, 12 Oct 2009. The change in 2018 is on the close at the end of 2016, the last year before it with a trade. The close is the year's last trade for 2018 (14 Dec 2018), 2016 (19 Feb 2016), 2015 (27 Oct 2015), 2014 (26 Nov 2014), 2013 (27 Nov 2013) and 2012 (30 Nov 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	23.99	−4.0%	25.00	27.00	22.00	12,609
Sep 2026BSE close	25.00	−5.6%	26.10	27.00	22.67	22,443
Aug 2026BSE close	26.48	+2.6%	26.40	28.50	24.80	8,176
Jul 2026BSE close	25.80	+1.8%	25.85	27.25	23.01	9,545
Jun 2026BSE close	25.35	−3.2%	26.87	27.00	24.00	13,272
May 2026BSE close	26.19	−2.1%	27.60	29.93	24.55	10,513
Apr 2026BSE close	26.75	+18.0%	22.66	30.00	22.66	16,091
Mar 2026BSE close	22.66	−26.5%	28.00	30.98	21.20	7,89,786
Feb 2026BSE close	30.85	+5.7%	33.00	33.80	27.51	26,622
Jan 2026BSE close	29.20	−3.9%	31.13	34.99	26.63	17,128
Dec 2025BSE close	30.37	−13.0%	33.00	37.00	29.03	23,568
Nov 2025BSE close	34.90	−6.4%	39.99	40.34	30.71	21,659
Oct 2025BSE close	37.29	+1.7%	38.19	41.38	34.20	43,275
Sep 2025BSE close	36.66	−8.9%	40.24	43.98	34.23	67,918
Aug 2025BSE close	40.24	−8.5%	46.00	46.79	39.05	69,156
Jul 2025BSE close	44.00	+19.1%	36.99	55.98	34.01	4,32,668
Jun 2025BSE close	36.95	+12.4%	32.00	41.99	31.01	94,721
May 2025BSE close	32.86	−0.1%	32.74	36.99	29.00	82,778
Apr 2025BSE close	32.90	+13.4%	29.01	35.85	26.92	6,40,253
Mar 2025BSE close	29.01	−1.1%	28.01	32.90	26.40	48,605
Feb 2025BSE close	29.33	−25.4%	38.90	41.26	29.20	1,19,807
Jan 2025BSE close	39.30	+36.9%	29.98	43.56	26.53	5,28,758
Dec 2024BSE close	28.71	−2.6%	29.47	33.50	25.54	1,09,968
Nov 2024BSE close	29.47	+21.8%	24.25	31.49	23.52	85,465
Oct 2024BSE close	24.20	−4.9%	25.44	27.30	23.02	74,615
Sep 2024BSE close	25.46	+3.5%	24.61	38.01	22.73	5,71,580
Aug 2024BSE close	24.61	−1.1%	23.67	26.70	22.83	54,993
Jul 2024BSE close	24.89	+0.3%	24.00	26.00	22.05	53,284
Jun 2024BSE close	24.82	+3.7%	25.98	28.00	22.32	80,007
May 2024BSE close	23.93	−9.3%	28.00	28.00	22.08	55,517
Apr 2024BSE close	26.37	+18.7%	22.50	29.30	22.50	85,648
Mar 2024BSE close	22.22	−17.3%	27.50	27.99	22.11	46,113
Feb 2024BSE close	26.86	−0.8%	26.50	30.50	23.58	1,42,645
Jan 2024BSE close	27.08	+1.1%	27.77	28.49	25.51	1,07,682
Dec 2023BSE close	26.78	+5.9%	25.98	27.90	23.65	1,17,755
Nov 2023BSE close	25.28	+7.6%	23.50	27.47	23.50	47,891
Oct 2023BSE close	23.50	−3.7%	24.49	25.44	22.04	68,012
Sep 2023BSE close	24.40	−4.0%	25.41	26.44	23.05	1,11,353
Aug 2023BSE close	25.41	−9.3%	28.49	29.78	24.01	1,35,741
Jul 2023BSE close	28.00	−4.9%	30.18	30.50	26.60	1,34,031
Jun 2023BSE close	29.45	−16.4%	33.54	37.75	27.71	87,217
May 2023BSE close	35.21	−4.6%	36.92	41.90	32.61	57,506
Apr 2023BSE close	36.92	+15.1%	33.68	40.00	28.00	1,30,268
Mar 2023BSE close	32.08	−12.7%	37.50	40.32	28.89	98,036
Feb 2023BSE close	36.75	−34.4%	57.00	59.50	33.40	1,28,561
Jan 2023BSE close	56.00	−32.1%	78.40	86.60	48.35	4,24,985
Dec 2022BSE close	82.50	−41.5%	142.50	143.63	82.50	6,11,986
Nov 2022BSE close	141.08	+7.9%	136.69	162.04	124.16	3,97,577
Oct 2022BSE close	130.69	+50.4%	90.75	133.46	90.75	17,660
Sep 2022BSE close	86.89	+51.4%	60.23	107.81	60.23	18,944
Aug 2022BSE close	57.38	+58.4%	34.61	57.38	34.58	816
Jul 2022BSE close	36.23	−10.1%	40.24	40.24	34.61	821
Jun 2022BSE close	40.28	−20.4%	48.11	48.11	40.28	429
May 2022BSE close	50.63	−10.0%	53.63	56.10	50.63	213
Apr 2022BSE close	56.25	−12.5%	64.31	64.31	55.20	2,829
Mar 2022BSE close	64.31	+14.7%	61.65	76.46	52.88	17,749
Feb 2022BSE close	56.06	−19.2%	72.75	76.65	49.50	9,239
Jan 2022BSE close	69.41	−16.6%	83.25	84.94	66.75	8,440
Dec 2021BSE close	83.25	+11.0%	75.00	84.00	68.74	11,508
Nov 2021BSE close	75.00	−14.0%	87.23	91.54	71.81	10,345
Oct 2021BSE close	87.23	+15.7%	79.16	105.98	70.28	23,047
Sep 2021BSE close	75.41	+52.2%	47.06	88.09	42.53	11,688
Aug 2021BSE close	49.54	−31.2%	75.64	106.24	49.54	10,647
Jul 2021BSE close	72.04	+161.4%	28.09	72.04	28.09	12,156
Jun 2021BSE close	27.56	+51.8%	18.49	27.56	18.49	3,989
May 2021BSE close	18.16	+95.4%	9.75	18.16	9.75	2,325
Apr 2021BSE close	9.29	+10.2%	8.85	9.29	8.85	5,201
Mar 2021BSE close	8.43	+4.9%	8.43	8.43	8.43	533
Feb 2021BSE close	8.03	+5.0%	8.03	8.03	8.03	59
Jan 2021BSE close	7.65	+21.4%	6.62	7.65	6.62	116
Dec 2020BSE close	6.30	+5.0%	6.30	6.30	6.30	67
Sep 2020BSE close	6.00	+4.6%	6.00	6.00	6.00	7
Aug 2020BSE close	5.74	−3.7%	5.66	5.74	5.66	668
Jul 2020BSE close	5.96	0.0%	5.96	5.96	5.96	79
Dec 2019BSE close	5.96	+4.9%	5.96	5.96	5.96	13
Aug 2019BSE close	5.68	0.0%	5.68	5.68	5.68	3
Jul 2019BSE close	5.68	0.0%	5.68	5.68	5.68	345
Jun 2019BSE close	5.68	+5.0%	5.68	5.68	5.68	133
Dec 2018BSE close	5.41	+4.9%	5.41	5.41	5.41	1,06,667
Oct 2018BSE close	5.15	+4.9%	5.15	5.15	5.15	268
Apr 2018BSE close	4.91	+5.0%	4.91	4.91	4.91	135
Mar 2018BSE close	4.68	+10.1%	4.46	4.68	4.46	2,500
Feb 2016BSE close	4.25	+10.1%	4.05	4.25	4.05	43
Oct 2015BSE close	3.86	+0.8%	3.86	3.86	3.86	3,037
May 2015BSE close	3.83	−4.8%	3.83	3.83	3.83	1
Jan 2015BSE close	4.03	−5.0%	4.03	4.03	4.03	800
Nov 2014BSE close	4.24	+38.8%	2.90	4.24	2.76	2,095
Oct 2014BSE close	3.05	−13.0%	3.38	3.55	3.05	540
Sep 2014BSE close	3.51	−4.9%	3.51	3.51	3.51	1
Aug 2014BSE close	3.69	−4.8%	3.69	3.69	3.69	1
Jul 2014BSE close	3.88	−41.2%	6.28	6.28	3.88	227
Jun 2014BSE close	6.59	+61.6%	4.28	6.59	3.90	3,603
Mar 2014BSE close	4.08	−4.7%	4.08	4.08	4.08	3
Feb 2014BSE close	4.28	−9.2%	4.49	4.49	4.28	18,147
Jan 2014BSE close	4.72	−42.3%	7.79	7.79	4.72	84
Nov 2013BSE close	8.18	−9.5%	8.60	8.60	8.18	533
Sep 2013BSE close	9.04	−4.9%	9.04	9.04	9.04	8
Aug 2013BSE close	9.50	−5.0%	9.50	9.50	9.50	1
Jun 2013BSE close	10.00	−9.6%	10.52	10.52	10.00	3
May 2013BSE close	11.06	−4.8%	11.06	11.06	11.06	7
Mar 2013BSE close	11.63	−4.3%	12.75	13.39	11.63	16,511
Feb 2013BSE close	12.15	−8.7%	12.90	12.90	12.15	1,469
Jan 2013BSE close	13.31	+0.3%	13.91	14.59	13.31	541
Nov 2012BSE close	13.28	0.0%	12.64	13.28	12.08	14,533
Oct 2012BSE close	13.28	+10.0%	12.68	13.28	12.68	3
Sep 2012BSE close	12.07	−23.4%	15.00	15.00	12.07	40
Aug 2012BSE close	15.75	+21.0%	12.41	15.75	10.95	120
Jul 2012BSE close	13.01	−9.2%	13.65	14.33	12.41	116
Jun 2012BSE close	14.33	−4.7%	14.33	15.75	14.33	765
May 2012BSE close	15.04	−16.5%	17.25	17.25	14.96	10,161
Apr 2012BSE close	18.00	−6.1%	20.10	20.10	17.33	867
Mar 2012BSE close	19.16	−1.9%	19.58	20.25	18.30	26,413
Feb 2012BSE close	19.54	+1.6%	19.39	20.25	18.34	6,483
Jan 2012BSE close	19.24	−1.3%	18.75	19.88	18.75	10,176
Dec 2011BSE close	19.50	+9.2%	17.03	19.69	16.99	15,024
Nov 2011BSE close	17.85	0.0%	17.85	17.85	17.85	56
Oct 2011BSE close	17.85	−0.4%	18.79	19.73	17.85	1,719
Aug 2011BSE close	17.93	−4.6%	18.08	20.93	17.63	1,065
Jul 2011BSE close	18.79	+9.6%	16.31	18.79	16.31	1,060
Jun 2011BSE close	17.14	−0.7%	16.46	18.04	16.43	555
May 2011BSE close	17.25	+4.3%	17.36	17.36	15.71	227
Apr 2011BSE close	16.54	−4.1%	17.25	17.25	14.29	3,256
Mar 2011BSE close	17.25	−53.3%	35.14	35.14	17.25	3,240
Jan 2011BSE close	36.98	+4.9%	36.98	36.98	36.98	1,433
Dec 2010BSE close	35.25	−6.0%	35.66	35.66	35.25	416
Nov 2010BSE close	37.50	+11.1%	32.10	40.50	32.10	11,347
Oct 2010BSE close	33.75	−9.7%	35.55	35.55	30.53	9,208
Sep 2010BSE close	37.39	−6.8%	39.38	39.38	37.39	500
Aug 2010BSE close	40.13	0.0%	40.13	40.13	40.13	13
Jun 2010BSE close	40.13	+9.2%	38.59	42.00	38.59	861
Apr 2010BSE close	36.75	+3.0%	35.66	36.75	35.66	135
Mar 2010BSE close	35.66	+5.0%	35.66	35.66	35.66	4
Jan 2010BSE close	33.98	−15.4%	39.75	39.75	33.98	3,467
Dec 2009BSE close	40.16	+31.3%	30.45	40.16	27.53	10,133
Nov 2009BSE close	30.60	+32.3%	22.54	35.14	22.54	16,933
Oct 2009BSE close	23.14	–	12.71	23.14	12.71	25,467

₹ 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	23.24	23.99	22.00	23.99	22.52	940
27 Oct 2026	23.33	23.33	23.13	23.13	23.29	200
26 Oct 2026	24.39	24.39	23.20	23.33	23.35	951
23 Oct 2026	25.08	25.08	24.08	24.39	24.26	211
22 Oct 2026	25.38	25.38	25.20	25.20	–	8
21 Oct 2026	26.00	26.00	24.23	24.23	24.56	738
19 Oct 2026	25.40	25.49	24.14	25.49	–	30
16 Oct 2026	25.55	25.55	24.76	24.76	–	16
15 Oct 2026	25.55	26.77	25.55	25.55	25.87	1,651
14 Oct 2026	25.80	25.80	24.55	25.50	24.62	819
13 Oct 2026	25.00	25.80	23.75	25.80	24.43	536
12 Oct 2026	25.56	26.25	24.29	25.00	24.56	3,157
8 Oct 2026	26.00	26.00	25.56	25.56	25.77	654
7 Oct 2026	25.10	27.00	25.10	26.90	–	46
6 Oct 2026	24.88	26.00	24.88	26.00	–	52
5 Oct 2026	25.00	25.00	25.00	25.00	25.00	579
1 Oct 2026	25.00	25.00	24.00	25.00	24.75	2,021
30 Sep 2026	25.00	25.00	25.00	25.00	25.00	3,024
29 Sep 2026	25.00	25.00	25.00	25.00	25.00	12
25 Sep 2026	24.00	25.00	22.67	24.02	23.98	2,699
24 Sep 2026	25.99	25.99	25.00	25.00	–	63
23 Sep 2026	26.00	26.00	25.00	25.99	25.04	873

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.Sarthak Industries bonus and split history

Ex-date	Event	Price factor	What happened
20 Dec 2022	Bonus	0.7500	Holders received 1 bonus share for every 3 held.
31 Aug 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. 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.