Shree Bhavya Fabrics share price history

BSE: 521131Textiles & ApparelsSmall Cap

Shree Bhavya Fabrics Limited · Face value ₹10 · Listed May 1994

₹20.86₹0.21 (1.02%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹20.65.

29 Oct: open ₹21.00, high ₹21.48, low ₹19.50

52-week range of traded prices to 29 Oct 2026

₹19.50Low, 30 Jun 2026₹30.00High, 14 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹20 Cr4,039th largest listed
P/E: 8.86
P/B: 0.53
Dividend yield: Nonein the last 12 months
ROE: 6.1%
ROCE: 8.5%
Debt to equity: 1.82
Volume, BSE: 2,038

Shree Bhavya Fabrics share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Shree Bhavya Fabrics' share price is on record from 2 Jan 2007, when it closed at ₹22.55, to 29 Oct 2026. Its highest close was ₹65.20 on 12 Oct 2010 and its lowest ₹2.09 on 19 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	20.86	−17.4%	27.58	20.31	28.78	29.97	19.50	2,45,211
2025	25.25	−10.6%	30.31	23.80	28.23	33.55	21.00	9,67,377
2024	28.23	+27.2%	30.88	17.70	22.20	33.24	16.65	20,59,111
2023	22.20	+43.2%	28.74	12.36	15.30	30.93	11.00	19,14,459
2022	15.50	−17.8%	24.80	11.15	19.80	26.00	10.41	11,73,000
2021	18.86	+386.1%	18.86	3.95	3.95	18.86	3.88	12,31,684
2020	3.88	+10.2%	4.55	2.09	3.35	4.56	2.09	5,19,184
2019	3.52	−59.4%	8.60	2.35	8.95	8.99	2.35	1,28,098
2018	8.67	+4.7%	10.71	5.95	8.40	11.00	5.76	2,53,012
2017	8.28	+24.7%	8.82	4.43	6.31	9.18	4.38	5,49,870
2016	6.64	−37.4%	12.78	4.86	11.05	12.78	4.65	2,98,512
2015	10.60	+86.0%	10.60	3.00	5.70	10.81	2.99	3,90,519
2014	5.70	−28.3%	11.65	4.80	8.40	11.65	4.57	4,53,375
2013	7.95	−30.3%	10.84	3.66	10.84	11.35	3.48	17,19,575
2012	11.40	−28.8%	20.45	8.17	16.70	21.35	7.58	39,86,061
2011	16.00	−70.5%	64.95	13.50	54.70	67.05	13.05	1,36,65,131
2010	54.20	+370.1%	65.20	8.83	11.00	67.00	8.80	71,52,214
2009	11.53	+35.6%	15.41	8.00	8.92	16.18	8.00	89,623
2008	8.50	−71.9%	33.55	8.18	31.80	35.00	8.18	8,34,585
2007	30.30	–	51.95	15.00	22.40	54.00	14.30	17,78,636

₹ 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 2019 close is its last trade, on 19 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.86	−3.0%	21.75	21.91	19.50	6,585
Sep 2026	21.51	0.0%	21.82	22.95	20.01	12,007
Aug 2026	21.50	−11.8%	23.00	24.98	20.53	22,558
Jul 2026	24.38	+20.0%	20.75	28.81	20.50	18,789
Jun 2026	20.31	−12.6%	23.20	23.20	19.50	25,833
May 2026	23.25	−5.3%	25.40	25.40	22.50	17,569
Apr 2026	24.54	−1.5%	24.00	28.44	23.38	30,929
Mar 2026	24.92	+0.4%	27.00	27.83	22.00	27,741
Feb 2026	24.83	−6.6%	26.79	29.68	23.69	48,934
Jan 2026	26.58	+5.3%	28.78	29.97	23.50	34,266
Dec 2025	25.25	−3.3%	26.24	28.00	22.25	1,21,011
Nov 2025	26.10	−7.3%	28.00	30.00	25.00	27,583
Oct 2025	28.15	+1.4%	27.63	32.93	26.25	25,001
Sep 2025	27.76	+0.7%	27.50	33.44	26.00	62,886
Aug 2025	27.57	−4.2%	28.11	33.55	26.06	36,453
Jul 2025	28.79	+11.6%	25.80	31.57	24.21	2,41,254
Jun 2025	25.80	+2.4%	25.25	27.90	23.75	85,922
May 2025	25.19	+2.9%	24.99	28.94	23.11	68,787
Apr 2025	24.48	−1.2%	26.00	27.86	22.62	87,047
Mar 2025	24.78	−1.4%	26.50	28.76	22.95	62,935
Feb 2025	25.12	−1.4%	28.00	28.48	21.00	37,314
Jan 2025	25.48	−9.7%	28.23	31.00	24.08	1,11,184
Dec 2024	28.23	+17.6%	22.77	31.89	22.77	1,32,083
Nov 2024	24.00	−5.8%	25.49	29.97	21.50	91,721
Oct 2024	25.49	+2.3%	24.41	30.07	23.25	1,70,778
Sep 2024	24.91	+6.9%	23.30	26.49	22.50	77,321
Aug 2024	23.30	−2.3%	24.50	26.13	21.95	86,870
Jul 2024	23.84	+14.1%	20.87	24.49	20.50	74,170
Jun 2024	20.89	−4.0%	20.80	22.78	19.51	59,041
May 2024	21.75	−12.9%	25.45	25.99	21.06	1,12,615
Apr 2024	24.98	+31.5%	19.49	33.24	18.51	8,26,754
Mar 2024	19.00	−3.6%	20.55	21.00	16.65	97,455
Feb 2024	19.70	−11.5%	21.81	23.03	19.67	1,46,742
Jan 2024	22.25	+0.2%	22.20	27.78	21.80	1,83,561
Dec 2023	22.20	−3.5%	23.25	24.80	21.51	72,956
Nov 2023	23.00	−9.7%	25.00	26.72	22.18	98,735
Oct 2023	25.48	+24.3%	23.99	30.93	19.75	5,83,482
Sep 2023	20.50	+11.7%	18.30	20.99	17.80	1,40,755
Aug 2023	18.35	+7.6%	17.49	22.39	16.21	5,02,079
Jul 2023	17.05	+3.0%	17.25	18.95	15.15	79,108
Jun 2023	16.55	+5.3%	15.25	19.66	15.00	1,99,731
May 2023	15.72	+12.3%	13.50	16.50	11.00	61,252
Apr 2023	14.00	−1.8%	14.00	15.50	12.20	6,708
Mar 2023	14.25	+1.8%	13.50	15.50	11.35	80,222
Feb 2023	14.00	−9.7%	15.75	17.25	12.20	57,576
Jan 2023	15.50	0.0%	15.30	17.25	14.50	31,855
Dec 2022	15.50	−10.4%	17.50	18.25	14.00	33,400
Nov 2022	17.30	+2.1%	16.50	17.30	15.05	34,959
Oct 2022	16.95	−14.2%	18.80	19.55	16.85	38,846
Sep 2022	19.75	+53.9%	12.50	22.50	11.60	2,20,075
Aug 2022	12.83	+2.6%	12.50	13.49	11.00	18,061
Jul 2022	12.50	0.0%	12.01	15.00	10.41	31,568
Jun 2022	12.50	−12.2%	13.60	14.50	11.90	30,416
May 2022	14.24	+8.0%	13.19	17.09	12.10	98,631
Apr 2022	13.19	−1.6%	13.99	16.50	12.20	1,64,225
Mar 2022	13.40	+9.4%	12.25	16.65	11.65	65,985
Feb 2022	12.25	−37.2%	19.90	20.55	10.65	59,165
Jan 2022	19.50	+3.4%	19.80	26.00	16.60	3,77,669
Dec 2021	18.86	+98.1%	9.52	18.86	8.60	4,14,507
Nov 2021	9.52	−14.7%	11.16	12.24	9.12	67,870
Oct 2021	11.16	−0.4%	11.20	13.40	9.36	84,245
Sep 2021	11.20	+17.9%	9.95	11.90	9.03	40,962
Aug 2021	9.50	−31.0%	13.96	13.96	7.76	1,14,703
Jul 2021	13.76	+111.4%	6.83	14.40	6.83	3,99,181
Jun 2021	6.51	+19.0%	5.47	8.00	5.47	33,332
May 2021	5.47	−10.0%	5.80	6.50	4.99	14,460
Apr 2021	6.08	+1.3%	6.12	6.43	5.80	11,364
Mar 2021	6.00	+19.8%	5.05	6.00	5.05	9,046
Feb 2021	5.01	+5.7%	4.83	5.01	4.74	13,740
Jan 2021	4.74	+22.2%	3.95	4.74	3.88	28,274
Dec 2020	3.88	+19.8%	3.30	3.88	3.06	4,562
Nov 2020	3.24	−12.9%	3.90	4.09	3.24	65,099
Oct 2020	3.72	−11.4%	3.99	4.18	2.89	24,093
Sep 2020	4.20	+20.0%	3.67	4.20	3.01	47,216
Aug 2020	3.50	+11.8%	3.01	3.80	3.01	55,098
Jul 2020	3.13	−31.2%	4.55	4.55	3.13	77,208
Jun 2020	4.55	+91.2%	2.38	4.56	2.38	13,195
May 2020	2.38	−14.1%	2.64	3.19	2.38	46,420
Apr 2020	2.77	+32.5%	2.19	2.77	2.19	3,667
Mar 2020	2.09	−36.1%	3.11	3.11	2.09	1,37,829
Feb 2020	3.27	−12.8%	3.92	4.30	3.27	14,509
Jan 2020	3.75	+6.5%	3.35	4.25	3.35	30,288
Dec 2019	3.52	+24.4%	2.97	3.53	2.97	1,479
Nov 2019	2.83	+15.0%	2.58	2.83	2.46	1,011
Oct 2019	2.46	−5.0%	2.47	2.47	2.35	701
Sep 2019	2.59	+9.7%	2.47	2.59	2.47	624
Aug 2019	2.36	−24.6%	2.98	2.98	2.36	336
Jul 2019	3.13	−39.3%	4.91	4.91	3.13	5,090
Jun 2019	5.16	−20.4%	6.16	6.16	5.16	3,085
May 2019	6.48	−0.3%	6.20	6.82	5.87	84,035
Apr 2019	6.50	−0.2%	6.51	6.82	6.50	4,200
Mar 2019	6.51	−15.5%	7.33	7.35	6.00	21,245
Feb 2019	7.70	−8.3%	8.50	8.50	7.70	2,220
Jan 2019	8.40	−3.1%	8.95	8.99	7.60	4,072
Dec 2018	8.67	+5.1%	8.65	9.59	8.65	8,941
Nov 2018	8.25	+32.2%	6.55	8.25	6.55	10,797
Oct 2018	6.24	−21.8%	7.59	7.59	5.76	25,837
Sep 2018	7.98	−10.5%	8.70	10.20	7.60	17,158
Aug 2018	8.92	−5.9%	9.01	9.01	7.35	12,429
Jul 2018	9.48	−1.5%	9.95	9.95	9.48	851
Jun 2018	9.62	+6.3%	9.50	10.65	9.50	3,354
May 2018	9.05	+32.9%	7.15	9.50	7.15	23,836
Apr 2018	6.81	−28.3%	9.55	9.55	6.81	9,538
Mar 2018	9.50	−3.1%	9.55	10.84	8.76	11,185
Feb 2018	9.80	+17.9%	8.30	10.71	7.56	41,401
Jan 2018	8.31	+0.4%	8.40	11.00	8.05	87,685
Dec 2017	8.28	+7.5%	7.55	8.28	6.21	1,03,436
Nov 2017	7.70	+7.1%	7.33	8.52	7.28	51,695
Oct 2017	7.19	−13.2%	8.12	8.12	7.06	16,955
Sep 2017	8.28	+71.4%	4.99	8.79	4.38	54,224
Aug 2017	4.83	−38.3%	7.50	7.50	4.80	1,23,471
Jul 2017	7.83	+14.1%	7.20	8.24	6.21	39,129
Jun 2017	6.86	−3.1%	7.43	8.59	6.86	7,394
May 2017	7.08	−5.7%	7.14	7.49	6.75	21,094
Apr 2017	7.51	−6.1%	8.40	9.18	7.51	8,493
Mar 2017	8.00	+12.7%	7.00	8.43	6.32	16,868
Feb 2017	7.10	+18.3%	6.30	7.47	6.30	16,066
Jan 2017	6.00	−9.6%	6.31	7.48	5.33	91,045
Dec 2016	6.64	−19.9%	7.88	8.95	6.64	1,851
Nov 2016	8.29	+3.9%	7.90	8.29	7.59	2,020
Oct 2016	7.98	+24.7%	6.72	8.31	6.72	13,762
Sep 2016	6.40	+25.0%	4.87	6.40	4.65	56,397
Aug 2016	5.12	−12.2%	6.12	6.74	5.12	20,652
Jul 2016	5.83	−1.0%	5.89	6.48	5.56	22,631
Jun 2016	5.89	+10.1%	5.61	6.18	5.61	24,745
May 2016	5.35	+1.9%	4.99	5.40	4.99	1,910
Apr 2016	5.25	−7.1%	5.52	5.79	5.00	6,087
Mar 2016	5.65	−33.4%	8.90	8.90	5.65	28,684
Feb 2016	8.48	−26.8%	11.35	11.35	6.85	17,122
Jan 2016	11.58	+9.2%	11.05	12.78	11.05	1,02,651
Dec 2015	10.60	+23.8%	8.15	10.81	6.65	62,215
Nov 2015	8.56	+3.4%	8.69	9.93	7.81	593
Oct 2015	8.28	+6.8%	8.13	10.07	8.13	2,262
Sep 2015	7.75	+3.6%	7.85	8.60	7.39	716
Aug 2015	7.48	+11.8%	7.02	8.07	6.55	8,915
Jul 2015	6.69	+56.7%	4.48	6.69	4.48	13,958
Jun 2015	4.27	−8.6%	4.47	4.47	3.63	31,018
May 2015	4.67	−3.5%	5.08	5.08	4.38	32,317
Apr 2015	4.84	+31.2%	3.51	5.35	2.99	66,996
Mar 2015	3.69	−30.0%	5.01	5.01	3.38	1,49,433
Feb 2015	5.27	−18.2%	6.76	6.76	5.27	11,425
Jan 2015	6.44	+13.0%	5.70	7.00	5.70	10,671
Dec 2014	5.70	−26.1%	8.09	9.37	5.70	8,715
Nov 2014	7.71	+23.4%	6.40	7.71	5.79	13,541
Oct 2014	6.25	−21.9%	7.61	7.99	6.25	1,610
Sep 2014	8.00	−12.9%	9.64	10.62	7.91	14,401
Aug 2014	9.19	−12.6%	10.95	11.65	9.19	67,922
Jul 2014	10.52	+38.4%	7.22	11.65	6.90	74,173
Jun 2014	7.60	+5.8%	7.50	9.00	7.00	14,449
May 2014	7.18	+8.6%	6.94	7.56	6.23	19,397
Apr 2014	6.61	+13.6%	6.11	6.61	5.70	6,158
Mar 2014	5.82	+15.7%	5.28	7.00	5.28	38,883
Feb 2014	5.03	−15.5%	5.66	6.79	5.03	1,36,050
Jan 2014	5.95	−25.2%	8.40	8.40	4.57	58,076
Dec 2013	7.95	+1.9%	7.03	8.80	7.03	759
Nov 2013	7.80	+15.6%	6.08	8.70	6.08	27,250
Oct 2013	6.75	+0.7%	7.03	7.38	6.09	1,50,460
Sep 2013	6.70	+32.9%	4.79	7.70	4.36	5,64,205
Aug 2013	5.04	−7.5%	5.45	5.45	4.80	1,060
Jul 2013	5.45	+46.1%	3.60	5.45	3.48	44,714
Jun 2013	3.73	−37.4%	5.96	5.96	3.73	41,089
May 2013	5.96	+3.3%	5.50	6.03	5.25	11,422
Apr 2013	5.77	+12.0%	4.96	5.77	4.67	48,712
Mar 2013	5.15	−28.4%	6.84	7.00	5.15	2,15,027
Feb 2013	7.19	−16.4%	8.98	9.18	6.66	2,70,182
Jan 2013	8.60	−24.6%	10.84	11.35	8.55	3,44,695
Dec 2012	11.40	−12.9%	12.44	13.70	9.11	3,03,222
Nov 2012	13.09	+8.2%	11.60	13.15	10.24	76,651
Oct 2012	12.10	−39.2%	19.25	21.35	11.00	45,510
Sep 2012	19.89	+59.2%	13.10	20.34	11.87	4,54,161
Aug 2012	12.49	+25.4%	9.00	12.53	7.58	9,40,994
Jul 2012	9.96	+7.1%	9.75	10.70	8.18	3,66,831
Jun 2012	9.30	+1.6%	9.55	11.00	9.09	8,03,633
May 2012	9.15	−23.1%	11.31	12.40	8.55	3,79,388
Apr 2012	11.90	−18.5%	14.25	15.50	11.57	1,46,463
Mar 2012	14.60	−9.6%	15.35	16.20	13.85	1,53,951
Feb 2012	16.15	+2.9%	16.40	17.00	14.20	1,33,852
Jan 2012	15.70	−1.9%	16.70	17.75	13.90	1,81,405
Dec 2011	16.00	−1.0%	16.95	17.75	14.25	3,40,485
Nov 2011	16.16	+11.8%	14.45	18.65	13.85	2,15,700
Oct 2011	14.45	−20.4%	19.25	19.25	13.05	4,53,172
Sep 2011	18.15	−4.5%	19.70	22.60	16.70	4,82,933
Aug 2011	19.00	−26.8%	26.00	28.20	17.80	8,72,122
Jul 2011	25.95	+13.6%	23.80	28.50	21.50	11,79,439
Jun 2011	22.85	−24.6%	29.55	32.25	21.50	4,14,156
May 2011	30.30	−26.6%	42.20	42.75	28.50	5,45,060
Apr 2011	41.30	+31.1%	32.50	42.80	29.70	12,13,422
Mar 2011	31.50	−49.7%	64.00	67.05	27.50	32,77,993
Feb 2011	62.65	+14.1%	56.00	64.90	47.75	30,11,945
Jan 2011	54.90	+1.3%	54.70	56.45	45.10	16,58,704
Dec 2010	54.20	−6.1%	57.65	60.60	52.25	15,03,509
Nov 2010	57.70	−3.7%	62.85	65.00	50.65	7,77,868
Oct 2010	59.90	+26.0%	49.85	67.00	47.30	17,42,249
Sep 2010	47.55	+63.4%	30.15	47.55	27.05	9,73,389
Aug 2010	29.10	−6.9%	31.25	33.90	27.15	2,43,784
Jul 2010	31.25	+16.6%	26.75	32.25	22.20	3,70,561
Jun 2010	26.80	+3.9%	24.70	30.85	24.55	3,11,784
May 2010	25.80	+64.9%	16.40	30.50	16.40	11,52,309
Apr 2010	15.65	+71.4%	8.80	15.65	8.80	19,098
Mar 2010	9.13	−20.1%	11.99	11.99	9.13	23,022
Feb 2010	11.42	−15.4%	13.25	15.20	11.42	5,020
Jan 2010	13.50	+17.1%	11.00	14.60	11.00	29,621
Dec 2009	11.53	+12.5%	9.50	12.40	9.50	9,830
Nov 2009	10.25	−10.9%	11.99	11.99	9.52	9,994
Oct 2009	11.50	−17.3%	13.25	13.45	11.45	4,858
Sep 2009	13.90	+9.4%	13.99	16.18	13.01	17,263
Aug 2009	12.70	+21.0%	10.76	12.70	9.58	12,647
Jul 2009	10.50	−2.0%	10.21	10.96	9.00	6,840
Jun 2009	10.71	+9.3%	10.28	12.49	9.77	14,871
May 2009	9.80	+3.2%	9.03	9.80	8.18	6,009
Apr 2009	9.50	+1.3%	9.84	10.43	8.96	4,224
Mar 2009	9.38	+6.3%	9.26	9.87	8.94	1,459
Feb 2009	8.82	−5.2%	9.75	9.75	8.00	668
Jan 2009	9.30	+9.4%	8.92	9.30	8.48	960
Dec 2008	8.50	−15.1%	9.98	9.98	8.18	665
Nov 2008	10.01	−4.7%	10.10	11.02	9.60	1,102
Oct 2008	10.50	−19.2%	12.40	13.30	10.25	2,61,010
Sep 2008	13.00	−18.7%	15.25	16.00	13.00	2,12,459
Aug 2008	15.99	+13.8%	14.70	17.64	13.90	1,44,440
Jul 2008	14.05	−4.7%	14.15	16.00	14.00	6,855
Jun 2008	14.75	−19.2%	18.90	19.90	14.10	46,751
May 2008	18.25	−20.6%	24.10	24.90	18.05	47,898
Apr 2008	22.99	+64.2%	13.70	22.99	13.35	33,333
Mar 2008	14.00	−24.3%	17.75	17.75	12.90	10,707
Feb 2008	18.50	−15.1%	21.40	25.85	18.50	6,473
Jan 2008	21.80	−28.1%	31.80	35.00	21.80	62,892
Dec 2007	30.30	+37.7%	20.20	32.65	20.20	1,27,103
Nov 2007	22.00	−0.2%	21.75	25.20	18.10	31,089
Oct 2007	22.05	−2.9%	23.70	24.95	20.95	86,027
Sep 2007	22.70	−10.8%	26.70	27.10	22.10	67,523
Aug 2007	25.45	+20.3%	20.15	26.00	19.15	84,938
Jul 2007	21.15	+32.2%	16.00	22.65	15.00	2,30,456
Jun 2007	16.00	−5.9%	17.00	17.25	14.30	2,50,866
May 2007	17.00	−28.0%	24.40	25.35	16.40	1,39,221
Apr 2007	23.60	−18.6%	27.65	31.70	22.75	39,126
Mar 2007	29.00	−28.7%	40.70	46.95	28.70	1,23,060
Feb 2007	40.65	−9.7%	45.50	54.00	40.65	3,27,084
Jan 2007	45.00	–	22.40	45.00	21.60	2,72,143

₹ 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
29 Oct 2026	21.00	21.48	19.50	20.86	20.47	2,038
28 Oct 2026	20.70	20.70	20.00	20.65	20.65	2,887
27 Oct 2026	21.00	21.00	20.50	20.58	–	64
26 Oct 2026	21.49	21.49	20.50	21.15	20.72	161
23 Oct 2026	21.25	21.25	21.25	21.25	21.25	103
22 Oct 2026	21.50	21.50	21.45	21.45	–	6
21 Oct 2026	21.05	21.05	21.00	21.00	21.01	101
16 Oct 2026	21.63	21.63	21.63	21.63	21.63	2
15 Oct 2026	21.65	21.65	20.75	21.65	21.15	201
14 Oct 2026	21.72	21.72	20.14	21.43	21.12	523
9 Oct 2026	21.00	21.75	21.00	21.75	–	2
7 Oct 2026	21.00	21.75	21.00	21.75	–	27
6 Oct 2026	21.75	21.83	21.50	21.62	21.64	363
5 Oct 2026	21.75	21.91	21.45	21.91	21.82	105
1 Oct 2026	21.75	21.90	21.75	21.90	–	2
30 Sep 2026	21.60	21.94	20.51	21.51	21.26	1,263
29 Sep 2026	21.61	21.98	20.01	21.57	20.91	1,618
28 Sep 2026	22.25	22.50	21.07	22.23	21.49	1,368
25 Sep 2026	22.00	22.25	21.70	22.25	21.81	656
24 Sep 2026	22.41	22.41	21.00	22.30	22.00	554
22 Sep 2026	22.40	22.41	22.40	22.41	22.41	200
21 Sep 2026	21.72	22.52	20.75	22.41	21.59	1,962

Prices in ₹ per share as traded, not adjusted.