Sarup Industries share price history

BSE: 514412Consumer DurablesSmall Cap

SARUP INDUSTRIES LIMITED · Face value ₹10 · Listed Sep 1994

₹104.90₹0.10 (0.10%)

Share price at the BSE close on 19 Oct 2026. Previous close ₹105.00.

19 Oct: open ₹104.90, high ₹104.90, low ₹104.90

52-week range of traded prices to 19 Oct 2026

₹91.02Low, 20 Oct 2025₹208.00High, 15 Apr 2026

Under BSE's graded surveillance, stage 0, 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.

Market cap: ₹34 Cr3,455th largest listed
P/E: 67.29
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: 2.1%
Debt to equity: Net worth zero or below
Volume, BSE: 1

Sarup Industries share price by year, month and day

Closes to 19 Oct 2026; the last month as traded on BSE

Sarup Industries' share price is on record from 2 Jan 2007, when it closed at ₹32.00, to 19 Oct 2026. Its highest close was ₹200.95 on 13 Apr 2026 and its lowest ₹13.30 on 2 Feb 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	104.90	−34.6%	200.95	104.90	163.35	208.00	102.55	23,202
2025	160.35	+61.5%	184.90	65.56	94.60	184.90	62.99	2,05,637
2024	99.27	+138.1%	99.27	38.30	41.70	99.27	36.60	1,46,929
2023	41.70	+40.4%	41.70	20.56	30.05	41.70	20.56	1,14,734
2022	29.70	+15.6%	32.30	20.10	25.20	33.05	20.05	51,000
2021	25.70	+49.4%	27.05	13.30	17.20	27.05	13.30	1,06,212
2020	17.20	−44.5%	30.95	16.35	32.20	32.30	15.70	35,859
2019	31.00	−39.4%	52.05	25.90	51.00	52.50	25.85	12,653
2018	51.15	−29.4%	81.45	48.00	74.35	82.80	41.50	1,88,318
2017	72.50	+12.2%	94.65	59.15	65.45	99.95	57.70	2,51,782
2016	64.60	−30.2%	96.85	51.35	90.25	100.00	50.30	1,38,393
2015	92.60	+28.7%	122.70	64.75	73.10	140.00	62.10	6,85,410
2014	71.95	+166.5%	71.95	24.80	27.00	74.00	24.80	3,32,920
2013	27.00	−12.9%	37.35	24.00	29.70	37.35	23.55	96,065
2012	31.00	+14.8%	34.40	28.50	26.00	36.20	26.00	1,90,999
2011	27.00	−41.1%	47.05	27.00	48.15	55.00	23.80	3,45,358
2010	45.85	−18.3%	61.75	38.20	56.00	65.00	31.70	11,79,895
2009	56.10	+85.5%	57.05	26.75	31.70	61.90	25.75	8,56,413
2008	30.25	−30.9%	50.15	22.20	47.25	52.65	21.15	3,96,261
2007	43.80	–	43.80	24.90	33.45	43.80	24.00	3,71,656

₹ 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. The 2023 close is its last trade, on 18 Dec 2023.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	104.90	−2.8%	107.80	107.80	102.55	27
Sep 2026	107.90	−8.6%	118.05	123.80	102.90	787
Aug 2026	118.05	−0.5%	118.05	137.65	113.75	5,025
Jul 2026	118.65	−14.6%	145.80	145.80	107.00	4,311
Jun 2026	138.90	+15.3%	114.45	142.55	102.90	3,372
May 2026	120.45	−5.1%	120.60	135.80	115.90	2,671
Apr 2026	126.90	−13.2%	138.95	208.00	126.90	1,862
Mar 2026	146.25	−9.6%	161.80	168.00	133.85	1,650
Feb 2026	161.85	−13.9%	187.95	190.00	161.85	542
Jan 2026	187.95	+17.2%	163.35	187.95	142.40	2,955
Dec 2025	160.35	−8.9%	184.90	184.90	137.55	7,718
Nov 2025	176.10	+44.4%	128.00	176.10	127.45	38,871
Oct 2025	121.97	+35.9%	94.20	130.00	82.12	22,370
Sep 2025	89.72	+3.8%	89.90	99.20	87.25	14,631
Aug 2025	86.45	−16.1%	104.00	108.00	85.20	3,642
Jul 2025	103.00	+18.4%	87.00	103.00	86.80	11,325
Jun 2025	87.00	−12.3%	97.27	97.30	86.25	2,521
May 2025	99.25	−2.0%	106.00	122.90	96.00	13,705
Apr 2025	101.32	+44.7%	67.20	111.20	62.99	21,440
Mar 2025	70.00	−4.8%	71.40	77.00	65.56	3,898
Feb 2025	73.55	−26.8%	99.00	101.00	73.55	3,929
Jan 2025	100.53	+1.3%	94.60	131.67	94.31	61,587
Dec 2024	99.27	+97.4%	47.80	99.27	47.80	74,917
Nov 2024	50.28	+5.0%	50.28	50.28	50.28	850
Oct 2024	47.89	−7.7%	49.50	50.98	46.50	6,777
Sep 2024	51.90	+5.0%	49.43	51.90	49.43	3,296
Aug 2024	49.43	0.0%	49.43	49.43	49.43	713
Jul 2024	49.43	+15.6%	41.00	49.43	41.00	2,939
Jun 2024	42.77	+11.1%	36.60	42.79	36.60	7,637
May 2024	38.50	−4.9%	38.50	38.50	38.50	910
Apr 2024	40.49	−10.0%	44.97	47.21	40.48	12,068
Mar 2024	44.97	+7.1%	44.09	44.97	40.30	7,346
Feb 2024	42.00	+0.7%	41.70	43.70	41.70	21,823
Jan 2024	41.70	0.0%	41.70	41.70	41.00	7,653
Dec 2023	41.70	+5.0%	39.72	41.70	39.72	628
Nov 2023	39.72	0.0%	39.72	39.72	39.72	552
Oct 2023	39.72	+70.8%	24.41	39.72	24.41	13,409
Sep 2023	23.25	+3.1%	22.56	23.73	22.56	682
Aug 2023	22.56	+5.4%	21.40	23.30	20.56	27,145
Jul 2023	21.40	−10.6%	22.75	24.99	21.05	14,424
Jun 2023	23.93	−15.8%	27.00	28.10	23.93	1,721
May 2023	28.42	+28.1%	23.00	29.90	21.10	34,184
Apr 2023	22.19	−6.4%	22.55	28.42	21.45	16,481
Mar 2023	23.70	−26.3%	30.55	30.55	23.70	3,268
Jan 2023	32.15	+8.2%	30.05	34.75	30.05	2,240
Dec 2022	29.70	+12.1%	27.50	32.30	27.50	1,197
Nov 2022	26.50	−11.7%	31.50	31.50	26.00	537
Oct 2022	30.00	+10.9%	27.20	33.05	27.20	3,759
Sep 2022	27.05	+6.5%	26.40	27.05	25.00	4,616
Aug 2022	25.40	−4.2%	26.55	26.70	24.00	1,363
Jul 2022	26.50	+13.5%	23.40	26.50	23.40	2,068
Jun 2022	23.35	−1.3%	22.50	24.55	22.00	678
May 2022	23.65	−5.4%	25.00	26.25	23.65	914
Apr 2022	25.00	+8.7%	23.00	26.25	22.80	2,202
Mar 2022	23.00	+11.7%	21.00	23.00	20.05	10,799
Feb 2022	20.60	−15.9%	24.50	25.50	20.60	4,703
Jan 2022	24.50	−4.7%	25.20	26.30	22.00	18,164
Dec 2021	25.70	+16.6%	23.15	26.85	20.25	7,352
Nov 2021	22.05	−4.8%	23.65	27.05	20.00	3,428
Oct 2021	23.15	+10.8%	20.90	26.40	19.45	9,945
Sep 2021	20.90	+18.4%	18.50	22.00	18.00	12,070
Aug 2021	17.65	−15.6%	21.90	22.75	17.10	8,360
Jul 2021	20.90	−12.2%	24.95	25.30	19.00	18,036
Jun 2021	23.80	+69.9%	13.85	23.80	13.85	19,286
May 2021	14.01	−6.6%	14.25	15.68	13.54	8,370
Apr 2021	15.00	−15.5%	16.90	17.70	14.45	6,156
Mar 2021	17.75	−10.9%	19.90	19.90	15.30	6,709
Feb 2021	19.93	+37.0%	13.85	19.99	13.30	3,386
Jan 2021	14.55	−15.4%	17.20	18.05	14.55	3,114
Dec 2020	17.20	−13.1%	19.80	19.80	15.70	3,346
Nov 2020	19.80	−1.0%	19.95	19.95	19.00	101
Oct 2020	20.00	+4.4%	18.20	20.00	17.15	1,259
Sep 2020	19.15	−4.5%	19.25	21.95	16.75	6,287
Aug 2020	20.05	−25.7%	27.00	27.50	20.05	11,528
Jul 2020	27.00	+8.9%	24.95	27.80	22.50	4,272
Jun 2020	24.80	−13.9%	28.70	28.75	22.80	8,236
May 2020	28.80	−2.4%	28.05	29.35	28.05	37
Apr 2020	29.50	−4.1%	29.25	31.50	27.80	285
Mar 2020	30.75	+4.6%	30.75	30.75	30.75	1
Feb 2020	29.40	−5.0%	30.90	30.90	29.40	11
Jan 2020	30.95	−0.2%	32.20	32.30	27.90	496
Dec 2019	31.00	+14.2%	27.15	32.90	25.85	1,282
Nov 2019	27.15	−13.1%	29.70	29.70	25.90	1,354
Oct 2019	31.25	−2.3%	30.50	34.50	28.65	3,046
Sep 2019	32.00	−3.8%	33.95	34.00	32.00	324
Aug 2019	33.25	−12.3%	37.00	37.00	33.25	980
Jul 2019	37.90	−5.8%	40.00	43.95	37.90	1,254
Jun 2019	40.25	−16.8%	46.95	46.95	40.25	200
May 2019	48.35	+5.0%	48.35	48.35	48.35	1
Apr 2019	46.05	0.0%	43.75	48.45	43.75	291
Mar 2019	46.05	−2.0%	49.25	50.95	46.05	345
Feb 2019	47.00	−5.8%	47.55	52.05	45.20	725
Jan 2019	49.90	−2.4%	51.00	52.50	47.50	2,851
Dec 2018	51.15	−11.2%	54.75	55.65	51.15	3,485
Nov 2018	57.60	+6.7%	52.10	57.60	50.35	4,016
Oct 2018	54.00	+0.4%	56.45	59.70	49.10	6,387
Sep 2018	53.80	−4.1%	58.90	60.00	51.45	3,795
Aug 2018	56.10	+6.6%	55.00	69.00	52.00	8,458
Jul 2018	52.65	+2.4%	48.00	56.20	47.00	11,947
Jun 2018	51.40	−1.4%	54.00	59.85	41.50	10,125
May 2018	52.15	−16.2%	62.20	73.50	51.65	20,822
Apr 2018	62.25	+11.2%	55.05	70.95	50.85	23,071
Mar 2018	56.00	−14.4%	65.45	67.45	54.50	38,902
Feb 2018	65.40	−9.5%	71.05	77.00	50.70	36,619
Jan 2018	72.25	−0.3%	74.35	82.80	69.20	20,691
Dec 2017	72.50	−1.1%	72.00	77.55	65.20	36,523
Nov 2017	73.30	+10.6%	67.00	76.05	62.95	23,950
Oct 2017	66.25	−5.4%	68.50	74.95	65.10	10,632
Sep 2017	70.00	−5.1%	72.95	77.00	64.55	20,116
Aug 2017	73.75	−11.1%	83.00	87.85	66.50	9,509
Jul 2017	83.00	−9.1%	91.00	94.00	78.05	9,800
Jun 2017	91.30	+40.0%	65.00	99.95	65.00	90,083
May 2017	65.20	+3.8%	65.90	77.30	63.25	5,865
Apr 2017	62.80	−0.3%	63.65	71.00	60.80	13,615
Mar 2017	63.00	+1.4%	59.45	68.35	59.45	12,336
Feb 2017	62.10	−0.2%	64.15	68.05	57.70	10,102
Jan 2017	62.25	−3.6%	65.45	68.95	60.15	9,251
Dec 2016	64.60	+4.2%	60.05	66.95	60.05	5,684
Nov 2016	62.00	−4.9%	65.00	65.50	57.60	2,024
Oct 2016	65.20	+1.6%	62.05	69.80	61.00	6,870
Sep 2016	64.15	−14.5%	78.55	78.55	64.15	8,504
Aug 2016	75.00	−1.3%	79.00	86.95	70.00	7,708
Jul 2016	76.00	+34.4%	59.35	76.00	54.05	7,307
Jun 2016	56.55	+7.6%	55.15	67.85	51.35	9,198
May 2016	52.55	−11.2%	60.50	66.80	50.30	15,982
Apr 2016	59.20	+0.8%	63.95	67.40	57.15	8,464
Mar 2016	58.75	−2.1%	62.50	80.30	50.60	25,658
Feb 2016	60.00	−31.0%	93.40	93.40	55.40	20,965
Jan 2016	86.95	−6.1%	90.25	100.00	75.50	20,029
Dec 2015	92.60	−0.4%	97.00	108.00	85.90	13,971
Nov 2015	93.00	−0.1%	97.00	110.00	84.00	16,415
Oct 2015	93.05	+11.6%	85.00	99.90	74.00	13,684
Sep 2015	83.40	−0.4%	83.20	90.00	74.50	13,896
Aug 2015	83.70	−21.0%	105.00	115.70	70.40	85,036
Jul 2015	106.00	−3.1%	117.90	119.50	98.20	32,277
Jun 2015	109.40	−1.4%	110.50	140.00	95.00	44,029
May 2015	111.00	+8.7%	105.50	119.70	95.00	35,222
Apr 2015	102.15	+13.6%	86.10	122.00	86.05	34,613
Mar 2015	89.90	−14.2%	105.00	113.00	84.90	59,936
Feb 2015	104.75	+51.4%	69.85	133.10	64.75	2,63,838
Jan 2015	69.20	−3.8%	73.10	91.45	62.10	72,493
Dec 2014	71.95	+39.0%	46.60	74.00	46.60	38,042
Nov 2014	51.75	+16.2%	44.00	68.60	44.00	46,903
Oct 2014	44.55	+8.1%	46.70	47.95	40.15	19,982
Sep 2014	41.20	−1.9%	43.95	47.20	40.40	28,448
Aug 2014	42.00	−1.3%	40.15	49.15	35.20	9,258
Jul 2014	42.55	+5.3%	40.00	46.70	36.25	42,825
Jun 2014	40.40	+18.0%	37.65	46.50	36.00	18,140
May 2014	34.25	+2.2%	32.50	40.00	29.35	49,628
Apr 2014	33.50	+16.5%	28.80	34.90	28.80	36,850
Mar 2014	28.75	+8.5%	27.75	31.00	25.20	37,884
Feb 2014	26.50	−6.5%	26.95	27.20	24.80	2,701
Jan 2014	28.35	+5.0%	27.00	29.00	25.45	2,259
Dec 2013	27.00	−1.8%	26.40	27.00	23.55	2,626
Nov 2013	27.50	−2.0%	26.70	29.20	26.40	1,106
Oct 2013	28.05	−3.3%	27.60	31.50	26.00	1,306
Sep 2013	29.00	−6.0%	29.35	31.25	27.90	2,091
Aug 2013	30.85	+4.8%	29.95	32.90	28.25	16,463
Jul 2013	29.45	+19.2%	25.90	32.00	25.90	8,581
Jun 2013	24.70	−21.6%	33.00	33.05	24.70	2,475
May 2013	31.50	+1.6%	29.50	31.50	29.50	175
Apr 2013	31.00	−1.3%	29.85	32.55	28.50	8,799
Mar 2013	31.40	−3.4%	33.95	35.45	30.75	21,935
Feb 2013	32.50	−13.0%	35.60	37.25	32.00	11,427
Jan 2013	37.35	+20.5%	29.70	37.35	29.05	19,081
Dec 2012	31.00	+1.8%	31.95	33.60	29.55	3,944
Nov 2012	30.45	−0.5%	29.75	32.80	29.00	14,545
Oct 2012	30.60	−1.3%	30.05	33.60	28.65	14,661
Sep 2012	31.00	+5.1%	29.50	33.00	29.50	6,738
Aug 2012	29.50	−0.8%	30.45	31.60	29.50	4,748
Jul 2012	29.75	+0.7%	30.90	31.45	29.05	6,935
Jun 2012	29.55	−5.3%	29.80	32.30	28.00	12,266
May 2012	31.20	−9.3%	33.00	34.00	29.20	5,007
Apr 2012	34.40	+5.5%	31.95	34.90	30.20	45,396
Mar 2012	32.60	+2.2%	32.00	36.20	29.35	43,043
Feb 2012	31.90	+2.1%	33.95	34.40	30.05	26,971
Jan 2012	31.25	+15.7%	26.00	33.60	26.00	6,745
Dec 2011	27.00	−11.8%	30.20	34.70	27.00	8,211
Nov 2011	30.60	−19.5%	38.20	39.15	23.80	40,417
Oct 2011	38.00	+10.5%	34.55	40.00	34.30	19,320
Sep 2011	34.40	+3.0%	34.25	39.00	32.10	30,653
Aug 2011	33.40	−12.5%	37.10	39.45	27.00	23,118
Jul 2011	38.15	+1.9%	36.15	43.70	32.65	15,426
Jun 2011	37.45	+1.9%	38.00	48.00	35.00	25,308
May 2011	36.75	−2.8%	37.05	42.00	32.15	19,593
Apr 2011	37.80	+14.9%	33.05	40.50	32.75	32,771
Mar 2011	32.90	+2.2%	30.15	39.70	28.60	82,208
Feb 2011	32.20	−7.1%	33.75	41.65	31.00	21,810
Jan 2011	34.65	−24.4%	48.15	55.00	34.00	26,523
Dec 2010	45.85	−3.0%	49.85	52.45	41.25	33,658
Nov 2010	47.25	−0.7%	49.00	64.70	47.00	1,65,356
Oct 2010	47.60	−12.3%	55.00	57.95	47.00	62,375
Sep 2010	54.25	−1.4%	56.35	61.70	51.25	79,839
Aug 2010	55.00	+19.4%	50.95	63.50	44.70	2,64,529
Jul 2010	46.05	+13.4%	33.00	56.85	33.00	82,052
Jun 2010	40.60	+4.5%	37.50	48.60	32.75	42,973
May 2010	38.85	−23.8%	52.85	55.90	31.70	30,513
Apr 2010	51.00	+15.9%	45.50	63.50	43.65	83,892
Mar 2010	44.00	+0.5%	44.90	50.00	33.25	85,459
Feb 2010	43.80	−12.2%	51.40	55.00	43.25	65,228
Jan 2010	49.90	−11.1%	56.00	65.00	46.75	1,84,021
Dec 2009	56.10	+82.1%	35.65	61.90	30.00	4,53,842
Nov 2009	30.80	+4.6%	28.05	36.90	28.00	32,061
Oct 2009	29.45	−3.8%	30.25	32.50	27.10	20,297
Sep 2009	30.60	−7.3%	32.00	35.70	30.00	36,607
Aug 2009	33.00	+14.8%	29.00	33.80	27.00	14,760
Jul 2009	28.75	−1.7%	28.75	31.10	26.00	9,430
Jun 2009	29.25	−19.1%	37.75	37.85	27.70	41,019
May 2009	36.15	+27.1%	29.00	43.40	27.30	1,47,047
Apr 2009	28.45	−16.7%	35.75	35.75	27.95	25,097
Mar 2009	34.15	+20.9%	27.00	36.85	25.75	48,290
Feb 2009	28.25	−21.2%	34.10	35.70	28.25	10,478
Jan 2009	35.85	+18.5%	31.70	35.85	27.60	17,485
Dec 2008	30.25	+20.8%	24.00	30.35	23.70	8,013
Nov 2008	25.05	+12.8%	22.00	26.85	21.15	28,079
Oct 2008	22.20	−47.5%	40.50	44.35	21.20	37,417
Sep 2008	42.25	+6.4%	39.50	52.65	37.05	1,20,502
Aug 2008	39.70	+17.6%	33.50	39.70	30.05	19,562
Jul 2008	33.75	+18.2%	28.65	36.25	26.00	12,457
Jun 2008	28.55	−15.9%	33.05	35.15	27.60	15,729
May 2008	33.95	+10.2%	30.60	34.75	27.85	11,755
Apr 2008	30.80	+24.9%	24.75	35.50	24.75	8,316
Mar 2008	24.65	−28.4%	33.50	34.75	23.10	25,984
Feb 2008	34.45	+15.0%	28.75	36.55	28.40	43,842
Jan 2008	29.95	−31.6%	47.25	51.40	28.55	64,605
Dec 2007	43.80	+43.6%	31.00	43.80	31.00	89,258
Nov 2007	30.50	−1.8%	30.00	35.25	29.10	7,797
Oct 2007	31.05	−8.4%	33.50	35.00	30.00	34,837
Sep 2007	33.90	+21.1%	28.20	37.25	28.00	42,345
Aug 2007	28.00	+7.7%	25.05	31.00	24.85	14,289
Jul 2007	26.00	−10.0%	28.50	28.90	25.40	17,870
Jun 2007	28.90	−1.9%	28.15	30.50	24.00	7,666
May 2007	29.45	+1.7%	28.85	34.60	28.00	6,318
Apr 2007	28.95	−3.5%	28.10	34.00	28.00	9,235
Mar 2007	30.00	+1.7%	26.20	37.00	26.05	62,081
Feb 2007	29.50	−13.2%	32.50	35.00	27.15	39,875
Jan 2007	34.00	–	33.45	37.90	30.25	40,085

₹ 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
19 Oct 2026	104.90	104.90	104.90	104.90	104.90	1
12 Oct 2026	105.00	105.00	105.00	105.00	105.00	1
5 Oct 2026	107.80	107.80	102.55	105.30	–	25
28 Sep 2026	107.90	107.90	107.90	107.90	107.90	1
21 Sep 2026	102.90	108.00	102.90	108.00	102.96	442
15 Sep 2026	108.30	108.30	108.30	108.30	108.30	1
9 Sep 2026	114.00	114.00	114.00	114.00	114.00	3
8 Sep 2026	112.10	123.80	112.10	115.30	113.58	106
4 Sep 2026	118.00	118.00	118.00	118.00	118.00	5
3 Sep 2026	115.15	115.15	115.10	115.10	115.12	228
2 Sep 2026	118.05	118.05	118.05	118.05	118.05	1
26 Aug 2026	117.50	124.90	115.00	118.05	118.04	121
21 Aug 2026	120.95	120.95	120.95	120.95	120.95	233
20 Aug 2026	115.10	115.20	115.10	115.20	115.15	282
19 Aug 2026	125.65	125.65	113.75	115.15	113.86	308
18 Aug 2026	119.70	119.70	119.70	119.70	119.70	108
17 Aug 2026	132.00	132.00	125.95	125.95	–	8
14 Aug 2026	125.95	125.95	125.95	125.95	125.95	39
13 Aug 2026	134.00	134.00	126.00	126.00	126.07	113
12 Aug 2026	119.75	132.00	119.70	131.80	120.03	643
11 Aug 2026	125.00	135.00	124.50	125.90	124.96	684
10 Aug 2026	128.50	137.65	124.55	129.25	135.32	638

Prices in ₹ per share as traded, not adjusted.