Satani Bearings share price history

BSE: 505703Industrial ManufacturingSmall Cap

Satani Bearings Ltd. · Face value ₹10 · Listed Jan 1986

₹291.00₹1.90 (0.65%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹292.90.

26 Oct: open ₹292.90, high ₹295.80, low ₹291.00

52-week range of traded prices to 26 Oct 2026

₹104.00Low, 10 Nov 2025₹310.25High, 9 Jan 2026

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹582 Cr1,772nd largest listed
P/E: 5,700.29
P/B: 32.44
Dividend yield: Nonein the last 12 months
ROE: 1.1%
ROCE: 0.4%
Debt to equity: 0.00
Volume, BSE: 10

Satani Bearings share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Satani Bearings' share price is on record from 2 Jan 2007, when it closed at ₹27.20, to 26 Oct 2026. Its highest close was ₹310.25 on 9 Jan 2026 and its lowest ₹4.10 on 20 Aug 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	291.00	+24.5%	310.25	245.45	244.80	310.25	244.80	29,000
2025	233.80	+153.7%	233.80	81.23	92.16	233.80	81.23	40,306
2024	92.16	+155.3%	92.16	35.87	36.11	92.16	35.87	27,839
2023	36.10	+14.6%	52.50	32.95	33.05	52.50	31.95	24,329
2022	31.50	+305.4%	53.15	8.15	8.15	54.50	8.15	22,960
2021	7.77	+56.7%	7.77	4.90	5.20	7.77	4.70	2,532
2020	4.96	−0.2%	4.96	4.10	4.73	4.96	4.10	846
2019	4.97	−73.4%	17.80	4.97	17.80	17.80	4.97	3,863
2018	18.70	−30.0%	31.00	18.70	26.70	31.05	18.70	2,100
2017	26.70	+87.2%	26.70	14.97	14.97	26.70	14.25	7,441
2016	14.26	+78.0%	14.26	6.72	7.81	14.26	6.65	7,458
2015	8.01	−42.0%	13.30	8.01	13.30	13.30	8.01	4,309
2014	13.80	+53.3%	23.25	7.75	8.56	23.60	7.50	14,337
2013	9.00	−53.7%	18.70	8.35	19.45	19.45	8.35	6,193
2012	19.45	−12.2%	21.90	19.45	21.90	21.90	19.00	1,603
2011	22.15	−11.8%	30.00	22.15	25.95	30.00	22.10	1,410
2010	25.10	−3.5%	31.80	20.60	24.75	32.45	20.50	36,822
2009	26.00	−50.7%	50.15	16.30	50.15	50.15	16.25	17,857
2008	52.75	+58.2%	57.55	14.00	35.00	57.55	14.00	12,249
2007	33.35	–	37.00	20.00	30.00	38.80	20.00	26,557

₹ 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. 2021 is from its first session, 19 Jan 2021. 2018 is from its first session, 25 Jan 2018. 2016 is from its first session, 27 Jan 2016. 2014 is from its first session, 14 Mar 2014. 2013 is from its first session, 21 Jan 2013. 2012 is from its first session, 13 Feb 2012. The close is the year's last trade for 2020 (2 Dec 2020), 2019 (17 Oct 2019), 2016 (19 Dec 2016), 2015 (17 Dec 2015), 2013 (30 Sep 2013), 2012 (3 Oct 2012) and 2008 (15 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	291.00	−0.6%	295.65	295.80	287.10	1,392
Sep 2026	292.75	+3.4%	285.85	292.85	280.25	3,451
Aug 2026	283.05	+2.7%	278.25	283.55	272.75	2,153
Jul 2026	275.50	+3.3%	266.65	275.95	264.00	3,223
Jun 2026	266.65	−3.8%	280.00	280.00	266.65	554
May 2026	277.25	−2.5%	287.15	287.15	277.25	3,878
Apr 2026	284.35	−3.0%	290.10	290.10	284.35	391
Mar 2026	293.00	−2.2%	299.55	302.40	290.70	455
Feb 2026	299.55	−0.5%	298.10	299.55	292.20	7,870
Jan 2026	301.10	+28.8%	244.80	310.25	244.80	5,633
Dec 2025	233.80	+106.9%	113.00	233.80	107.35	5,784
Nov 2025	113.00	+4.1%	108.50	113.90	104.00	4,573
Oct 2025	108.50	0.0%	108.50	108.50	108.50	2,586
Sep 2025	108.50	+5.0%	103.35	108.50	103.10	3,941
Aug 2025	103.35	0.0%	103.35	103.35	103.35	103
Jul 2025	103.35	−0.2%	103.45	108.70	103.30	1,132
Jun 2025	103.53	+5.0%	98.60	103.53	98.60	206
May 2025	98.60	−0.1%	98.72	98.72	98.60	4,374
Apr 2025	98.72	+9.7%	90.00	98.72	81.23	12,081
Mar 2025	90.00	−2.3%	90.00	90.00	90.00	126
Jan 2025	92.16	0.0%	92.16	92.16	92.16	5,400
Dec 2024	92.16	+5.0%	87.78	92.16	87.78	1,326
Nov 2024	87.78	0.0%	87.78	87.78	87.78	504
Oct 2024	87.78	+5.0%	83.60	87.78	83.60	617
Sep 2024	83.60	0.0%	83.60	83.60	83.60	1,998
Aug 2024	83.60	+15.8%	75.83	83.60	75.64	3,305
Jul 2024	72.22	+14.4%	62.99	72.22	62.03	4,594
Jun 2024	63.13	+3.9%	62.70	65.84	56.85	4,689
May 2024	60.74	+3.1%	58.90	64.97	55.14	1,486
Apr 2024	58.90	−6.2%	59.68	59.68	58.90	235
Mar 2024	62.82	−5.0%	62.82	62.82	62.82	29
Feb 2024	66.12	+43.1%	48.51	73.08	43.90	5,442
Jan 2024	46.20	+28.0%	36.11	49.00	35.87	3,614
Dec 2023	36.10	−9.4%	41.84	43.89	36.10	5,129
Nov 2023	39.85	+8.5%	38.56	42.21	34.90	2,651
Oct 2023	36.73	−7.7%	37.81	40.80	33.25	3,049
Sep 2023	39.80	−22.7%	51.45	51.50	39.72	2,474
Aug 2023	51.50	+2.0%	50.50	52.00	50.20	109
Jul 2023	50.50	+5.1%	48.05	52.50	45.65	682
Jun 2023	48.05	+11.7%	41.00	48.10	39.00	1,267
May 2023	43.00	0.0%	43.00	48.30	42.00	755
Apr 2023	43.00	+3.9%	39.33	45.15	37.37	932
Mar 2023	41.40	+19.3%	34.70	44.20	32.34	1,519
Feb 2023	34.70	+3.3%	34.30	36.00	32.60	686
Jan 2023	33.60	+6.7%	33.05	50.40	31.95	5,076
Dec 2022	31.50	+17.1%	26.00	31.50	20.50	2,602
Nov 2022	26.90	−44.7%	46.25	46.25	26.90	712
Oct 2022	48.65	+49.7%	34.10	53.55	34.10	8,752
Sep 2022	32.50	+2.2%	30.25	34.40	24.70	1,818
Aug 2022	31.80	−37.0%	48.00	48.00	31.80	4,172
Jun 2022	50.50	−5.0%	50.50	50.50	50.50	1
May 2022	53.15	+12.7%	49.50	54.50	49.50	864
Apr 2022	47.15	+119.7%	22.50	47.15	21.90	3,091
Mar 2022	21.46	+54.8%	14.55	21.46	14.55	538
Feb 2022	13.86	+40.3%	10.37	13.86	10.37	287
Jan 2022	9.88	+27.2%	8.15	9.88	8.15	123
Dec 2021	7.77	+24.5%	6.24	7.77	6.24	1,047
Nov 2021	6.24	+0.2%	6.23	6.24	6.23	141
Oct 2021	6.23	+4.9%	6.00	6.23	5.94	190
Aug 2021	5.94	0.0%	5.94	5.94	5.94	50
Jul 2021	5.94	+0.2%	5.94	5.94	5.94	188
Jun 2021	5.93	+20.3%	4.90	5.93	4.90	187
May 2021	4.93	0.0%	4.93	4.93	4.93	39
Apr 2021	4.93	−4.8%	4.93	4.93	4.93	83
Mar 2021	5.18	−21.8%	6.95	7.65	4.70	430
Feb 2021	6.62	+21.2%	5.46	6.62	5.46	37
Jan 2021	5.46	+10.1%	5.20	5.46	5.20	140
Dec 2020	4.96	+10.0%	4.73	4.96	4.73	165
Aug 2020	4.51	+4.6%	4.10	4.51	4.10	556
Jul 2020	4.31	−8.9%	4.50	4.50	4.31	107
Jan 2020	4.73	−4.8%	4.73	4.73	4.73	18
Oct 2019	4.97	−9.6%	5.50	5.50	4.97	12
Sep 2019	5.50	−0.9%	5.28	5.50	5.28	312
Aug 2019	5.55	−14.1%	6.14	6.14	5.55	197
Jul 2019	6.46	−0.6%	6.18	6.79	5.60	926
Jun 2019	6.50	−10.0%	6.86	7.20	6.50	45
May 2019	7.22	−39.8%	11.40	11.40	7.22	1,492
Apr 2019	12.00	−25.7%	16.15	16.15	12.00	700
Jan 2019	16.15	−13.6%	17.80	17.80	16.15	179
Dec 2018	18.70	−4.8%	18.70	18.70	18.70	1
Nov 2018	19.65	−13.8%	21.70	21.70	19.65	37
Oct 2018	22.80	−9.5%	23.95	23.95	22.80	250
Sep 2018	25.20	−4.9%	25.20	25.20	25.20	20
Aug 2018	26.50	−14.2%	30.90	30.90	26.50	391
Jul 2018	30.90	+8.0%	28.60	31.05	28.60	614
Apr 2018	28.60	+5.0%	28.60	28.60	28.60	1
Feb 2018	27.25	+4.8%	27.25	27.25	27.25	250
Jan 2018	26.00	−2.6%	26.70	26.90	26.00	536
Dec 2017	26.70	+69.5%	16.50	26.70	16.50	2,825
Nov 2017	15.75	+5.0%	15.00	15.75	14.25	350
Oct 2017	15.00	−12.3%	16.25	16.25	15.00	266
Sep 2017	17.10	−5.0%	18.00	18.00	17.10	51
Jul 2017	18.00	+0.6%	17.10	18.80	17.10	948
May 2017	17.90	−4.8%	18.80	18.80	17.90	407
Apr 2017	18.80	0.0%	18.80	18.80	18.80	635
Mar 2017	18.80	0.0%	18.80	18.80	18.80	402
Feb 2017	18.80	+10.4%	17.85	18.80	17.00	702
Jan 2017	17.03	+19.4%	14.97	17.03	14.95	855
Dec 2016	14.26	+9.5%	13.67	14.26	13.67	48
Nov 2016	13.02	+29.9%	10.52	13.02	10.52	2,328
Oct 2016	10.02	+30.0%	8.09	10.02	8.09	725
Sep 2016	7.71	+10.1%	6.65	7.71	6.65	1,096
Jul 2016	7.00	−0.7%	7.00	7.00	7.00	50
May 2016	7.05	−0.3%	6.72	7.05	6.72	111
Apr 2016	7.07	−9.5%	7.42	7.42	7.07	3,000
Jan 2016	7.81	−2.5%	7.81	7.81	7.81	100
Dec 2015	8.01	−17.4%	9.25	9.70	8.01	439
Nov 2015	9.70	−4.7%	9.68	9.70	9.60	399
Oct 2015	10.18	+4.9%	10.18	10.18	10.18	220
Sep 2015	9.70	+15.6%	8.80	9.70	8.80	108
Aug 2015	8.39	−4.1%	9.18	9.18	8.39	1,405
Jul 2015	8.75	−4.9%	8.75	9.18	8.75	201
Jun 2015	9.20	−4.7%	9.20	9.20	9.20	5
May 2015	9.65	−4.5%	9.65	9.65	9.65	1
Apr 2015	10.11	−4.8%	10.11	10.11	10.11	50
Mar 2015	10.62	−9.6%	11.17	11.17	10.62	513
Feb 2015	11.75	+0.1%	11.75	11.75	11.75	100
Jan 2015	11.74	−14.9%	13.30	13.30	10.65	868
Dec 2014	13.80	−37.6%	22.50	23.60	13.80	1,643
Nov 2014	22.10	+13.9%	18.45	23.50	18.45	7,842
Sep 2014	19.40	−0.5%	19.50	19.50	18.05	379
Aug 2014	19.50	−1.2%	19.35	20.00	19.30	1,546
Jul 2014	19.74	+71.7%	12.07	19.74	11.51	1,008
Jun 2014	11.50	+47.1%	8.21	11.50	8.21	354
May 2014	7.82	−3.8%	7.82	7.82	7.82	100
Apr 2014	8.13	+4.9%	8.13	8.53	7.50	460
Mar 2014	7.75	−13.9%	8.56	8.56	7.75	1,005
Sep 2013	9.00	−2.1%	9.00	9.00	9.00	160
Aug 2013	9.19	0.0%	9.19	9.19	9.19	290
May 2013	9.19	+4.9%	9.19	9.19	9.19	235
Apr 2013	8.76	−9.2%	9.20	9.20	8.35	119
Mar 2013	9.65	−20.6%	12.75	12.75	9.65	2,345
Feb 2013	12.15	−35.0%	18.60	18.60	12.15	3,030
Jan 2013	18.70	−3.9%	19.45	19.45	18.70	14
Oct 2012	19.45	−1.3%	19.00	19.50	19.00	136
Aug 2012	19.70	−0.5%	19.70	19.70	19.70	1
Jul 2012	19.80	−4.8%	19.90	19.90	19.80	151
Jun 2012	20.80	0.0%	20.80	20.80	20.80	12
May 2012	20.80	−0.5%	21.90	21.90	20.80	5
Mar 2012	20.90	−4.6%	21.10	21.10	20.90	1,278
Feb 2012	21.90	−1.1%	21.90	21.90	21.90	20
Dec 2011	22.15	−4.7%	23.25	23.25	22.15	54
Nov 2011	23.25	0.0%	23.25	24.40	22.10	4
Oct 2011	23.25	−3.9%	23.25	23.25	23.25	1
Sep 2011	24.20	−1.4%	24.35	24.35	24.20	15
Aug 2011	24.55	−5.6%	25.70	25.70	24.55	20
Jul 2011	26.00	+0.8%	27.00	27.00	25.95	1,051
Jun 2011	25.80	−5.0%	25.80	25.80	25.80	54
May 2011	27.15	−7.0%	30.00	30.00	27.15	52
Apr 2011	29.20	+4.3%	29.20	29.20	29.20	1
Mar 2011	28.00	−3.1%	29.45	29.45	28.00	101
Jan 2011	28.90	+15.1%	25.95	28.90	25.65	57
Dec 2010	25.10	+9.1%	23.00	25.80	20.95	2,242
Nov 2010	23.00	−14.8%	28.25	29.65	22.90	1,056
Oct 2010	27.00	+4.4%	24.60	28.95	23.05	4,589
Sep 2010	25.85	+16.2%	23.35	31.80	21.95	6,475
Aug 2010	22.25	−9.4%	23.35	26.90	21.20	1,489
Jul 2010	24.55	−17.3%	29.00	32.45	21.25	3,523
Jun 2010	29.70	+4.6%	29.70	29.70	29.70	1
May 2010	28.40	+3.1%	28.50	28.50	28.40	55
Apr 2010	27.55	+33.7%	20.50	27.55	20.50	1,382
Mar 2010	20.60	−23.8%	26.00	26.05	20.60	913
Feb 2010	27.05	−0.9%	28.35	28.35	26.95	670
Jan 2010	27.30	+5.0%	24.75	27.40	21.80	14,427
Dec 2009	26.00	−3.7%	25.70	26.95	23.00	7,351
Oct 2009	27.00	+28.6%	21.00	27.20	21.00	568
Sep 2009	21.00	+9.9%	21.05	26.05	21.00	2,618
Aug 2009	19.10	−12.2%	20.70	20.70	16.25	1,253
Jul 2009	21.75	−3.8%	21.50	22.80	21.50	646
Jun 2009	22.60	+21.5%	19.50	23.95	18.60	1,152
May 2009	18.60	−11.6%	21.20	21.45	16.60	3,250
Apr 2009	21.05	−22.3%	28.40	28.40	21.05	833
Mar 2009	27.10	−43.1%	45.30	45.30	27.10	181
Jan 2009	47.65	−9.7%	50.15	50.15	47.65	5
Dec 2008	52.75	−5.4%	53.00	53.00	47.90	364
Nov 2008	55.75	+16.8%	49.95	57.55	49.95	5
Oct 2008	47.75	+44.7%	34.60	47.75	34.60	39
Sep 2008	33.00	−2.8%	33.00	33.00	33.00	50
Aug 2008	33.95	+17.3%	29.80	34.35	29.50	1,689
Jul 2008	28.95	+96.9%	14.80	28.95	14.80	2,740
Jun 2008	14.70	−30.0%	20.00	20.00	14.00	575
May 2008	21.00	−34.4%	30.50	30.50	21.00	1,470
Apr 2008	32.00	+0.5%	33.35	33.35	32.00	50
Mar 2008	31.85	−13.9%	35.20	35.20	31.80	103
Feb 2008	37.00	−10.0%	39.05	39.05	37.00	59
Jan 2008	41.10	+23.2%	35.00	43.25	34.20	5,105
Dec 2007	33.35	+11.5%	31.35	38.80	31.35	7,323
Nov 2007	29.90	+42.4%	20.00	29.90	20.00	3,200
Oct 2007	21.00	−29.8%	31.30	31.30	21.00	1,747
Sep 2007	29.90	+18.7%	26.25	30.25	24.70	3,017
Aug 2007	25.20	−11.7%	28.55	28.55	21.90	1,821
Jul 2007	28.55	−13.0%	34.90	35.35	28.55	377
Jun 2007	32.80	+17.1%	25.30	32.80	24.30	1,826
May 2007	28.00	−8.2%	27.60	31.85	27.50	2,726
Apr 2007	30.50	+5.2%	31.00	31.00	27.00	142
Mar 2007	29.00	+16.0%	25.00	29.00	24.95	354
Feb 2007	25.00	−19.2%	29.45	30.85	25.00	1,646
Jan 2007	30.95	–	30.00	30.95	24.65	2,378

₹ 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
26 Oct 2026	292.90	295.80	291.00	291.00	–	10
19 Oct 2026	292.90	292.90	287.10	292.90	292.21	636
12 Oct 2026	292.70	292.70	290.00	290.00	–	69
5 Oct 2026	295.65	295.65	289.85	289.85	293.48	677
28 Sep 2026	290.80	292.85	290.00	292.75	–	94
21 Sep 2026	290.10	291.50	288.75	290.80	–	31
15 Sep 2026	288.70	288.70	288.20	288.70	288.65	969
7 Sep 2026	285.85	285.85	280.25	285.85	285.64	2,357
31 Aug 2026	283.00	283.55	277.95	283.05	283.21	251
24 Aug 2026	280.75	280.75	280.75	280.75	280.75	46
17 Aug 2026	275.25	278.00	275.25	278.00	277.46	770
10 Aug 2026	275.75	280.10	274.65	275.25	275.19	767
3 Aug 2026	278.25	278.25	272.75	277.40	277.43	319
27 Jul 2026	275.95	275.95	275.00	275.50	275.87	1,129
20 Jul 2026	273.25	273.25	273.25	273.25	273.25	321
13 Jul 2026	271.90	271.90	266.60	270.55	271.21	951
6 Jul 2026	266.65	269.25	264.00	269.25	265.05	822
29 Jun 2026	269.30	269.30	266.65	266.65	–	41
22 Jun 2026	274.70	274.70	269.30	269.30	–	32
15 Jun 2026	272.00	272.00	272.00	272.00	272.00	4
8 Jun 2026	277.20	277.20	271.80	273.00	–	66
1 Jun 2026	280.00	280.00	274.50	274.50	274.99	411

Prices in ₹ per share as traded, not adjusted.