Shivamshree Businesses share price history

BSE: 538520Food ProductsSmall Cap

SHIVAMSHREE BUSINESSES LIMITED · Face value ₹1 · Listed Jul 2014

₹1.70₹0.02 (1.19%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹1.68.

27 Oct: open ₹1.70, high ₹1.81, low ₹1.68

52-week range of traded prices to 27 Oct 2026

₹1.46Low, 5 May 2026₹2.54High, 21 May 2026

Market cap: ₹13 Cr4,346th largest listed
P/E: 41.38
P/B: 1.62
Dividend yield: Nonein the last 12 months
ROE: 4.0%
ROCE: 0.4%
Debt to equity: 2.60
Volume, BSE: 13,406

Shivamshree Businesses share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Shivamshree Businesses' share price is on record from 4 Jul 2014, when it closed at ₹45.50, to 27 Oct 2026. Its highest close was ₹64.35 on 10 Mar 2015 and its lowest ₹0.21 on 13 Oct 2017, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.70	−21.3%	2.54	1.49	2.25	2.54	1.46	64,29,857
2025	2.16	+86.2%	2.58	1.21	1.21	2.66	1.21	1,04,86,323
2024	1.16	+141.7%	1.16	0.75	0.72	1.16	0.72	61,51,505
2018	0.48	+45.5%	0.59	0.34	0.34	0.60	0.34	39,52,693
2017	0.33	−28.3%	0.59	0.21	0.44	0.59	0.20	1,63,14,409
2016	0.46	−95.3%	9.53	0.46	9.53	9.53	0.45	6,97,44,346
2015	9.72	−82.2%	64.35	9.72	57.20	66.45	9.72	3,35,05,385
2014	54.50	–	54.50	45.50	45.10	55.27	45.10	20,05,020

₹ 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. 2024 is from its first session, 21 Oct 2024. 2016 is from its first session, 28 Jan 2016. 2014 is from its first session, 4 Jul 2014. The change in 2024 is on the close at the end of 2018, the last year before it with a trade. The 2018 close is its last trade, on 22 Oct 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.70	−9.1%	1.88	2.10	1.50	4,12,512
Sep 2026	1.87	−8.3%	2.00	2.18	1.71	6,71,762
Aug 2026	2.04	+20.0%	1.70	2.11	1.48	4,65,348
Jul 2026	1.70	−10.5%	1.81	1.95	1.69	1,71,461
Jun 2026	1.90	−21.5%	2.30	2.30	1.90	39,752
May 2026	2.42	+60.3%	1.53	2.54	1.46	17,92,720
Apr 2026	1.51	−29.8%	2.15	2.25	1.50	2,25,608
Mar 2026	2.15	+23.6%	1.75	2.20	1.52	8,48,570
Feb 2026	1.74	−25.3%	2.40	2.45	1.53	3,19,991
Jan 2026	2.33	+7.9%	2.25	2.41	1.86	14,82,133
Dec 2025	2.16	+16.8%	1.86	2.50	1.73	14,41,937
Nov 2025	1.85	−4.1%	2.00	2.18	1.80	4,97,233
Oct 2025	1.93	−15.7%	2.18	2.28	1.90	2,05,250
Sep 2025	2.29	+2.7%	2.18	2.66	1.90	9,44,411
Aug 2025	2.23	+19.3%	1.96	2.49	1.96	5,14,666
Jul 2025	1.87	+3.3%	1.81	2.40	1.70	20,44,953
Jun 2025	1.81	−21.3%	2.30	2.30	1.81	3,37,120
May 2025	2.30	−9.4%	2.54	2.54	2.30	28,35,157
Apr 2025	2.54	+27.0%	2.10	2.54	2.10	1,54,896
Mar 2025	2.00	+20.5%	1.74	2.00	1.74	9,73,519
Feb 2025	1.66	+19.4%	1.45	1.66	1.45	2,24,477
Jan 2025	1.39	+19.8%	1.21	1.39	1.21	3,12,704
Dec 2024	1.16	+24.7%	0.97	1.16	0.89	56,70,621
Nov 2024	0.93	+19.2%	0.81	0.93	0.81	3,44,124
Oct 2024	0.78	+62.5%	0.72	0.78	0.72	1,36,760
Oct 2018	0.48	−4.0%	0.49	0.49	0.48	104
Jun 2018	0.50	0.0%	0.50	0.52	0.50	3,60,403
May 2018	0.50	−3.8%	0.52	0.52	0.48	2,54,498
Apr 2018	0.52	0.0%	0.51	0.54	0.50	7,79,739
Mar 2018	0.52	−7.1%	0.54	0.54	0.52	85,052
Feb 2018	0.56	−1.8%	0.57	0.60	0.54	7,21,881
Jan 2018	0.57	+72.7%	0.34	0.59	0.34	17,51,016
Dec 2017	0.33	−2.9%	0.35	0.36	0.32	4,18,029
Nov 2017	0.34	+6.3%	0.32	0.36	0.32	6,08,456
Oct 2017	0.32	+23.1%	0.26	0.32	0.20	3,09,507
Sep 2017	0.26	−7.1%	0.29	0.34	0.25	1,00,540
Aug 2017	0.28	−33.3%	0.42	0.44	0.28	2,34,267
Jul 2017	0.42	−2.3%	0.41	0.47	0.38	2,21,913
Jun 2017	0.43	+43.3%	0.30	0.50	0.28	17,84,106
May 2017	0.30	−18.9%	0.36	0.38	0.29	9,90,357
Apr 2017	0.37	−9.8%	0.41	0.45	0.31	37,97,859
Mar 2017	0.41	−22.6%	0.54	0.57	0.41	19,79,919
Feb 2017	0.53	−5.4%	0.54	0.59	0.40	19,98,549
Jan 2017	0.56	+21.7%	0.44	0.59	0.38	38,70,907
Dec 2016	0.46	−39.5%	0.77	0.78	0.45	47,01,934
Nov 2016	0.76	−17.4%	0.94	0.98	0.72	1,01,84,104
Oct 2016	0.92	−14.0%	1.06	1.37	0.91	3,04,04,103
Sep 2016	1.07	−29.1%	1.44	1.55	1.06	21,76,663
Aug 2016	1.51	−39.4%	2.37	2.37	1.51	3,54,192
Jul 2016	2.49	−29.9%	3.20	3.20	2.49	55,37,588
Jun 2016	3.55	−30.0%	4.82	4.82	3.35	45,53,829
May 2016	5.07	−29.9%	7.25	7.30	5.07	19,12,074
Apr 2016	7.23	+17.0%	6.06	7.24	5.88	82,06,770
Mar 2016	6.18	−18.0%	7.39	7.39	6.18	4,08,550
Feb 2016	7.54	−19.3%	9.16	9.42	7.54	11,94,003
Jan 2016	9.34	−3.9%	9.53	9.53	9.34	1,10,536
Dec 2015	9.72	−32.3%	14.50	14.50	9.72	21,22,297
Nov 2015	14.35	−26.0%	19.75	20.00	13.60	14,82,141
Oct 2015	19.40	−1.3%	19.65	20.85	18.40	39,98,652
Sep 2015	19.65	+26.0%	16.30	20.00	12.30	36,20,592
Aug 2015	15.60	−23.2%	19.30	20.70	13.50	35,33,114
Jul 2015	20.30	−60.1%	50.80	60.45	20.30	23,69,853
Jun 2015	50.85	−7.2%	50.40	60.70	41.60	61,24,830
May 2015	54.80	−0.8%	54.75	65.50	43.15	24,37,060
Apr 2015	55.25	−0.4%	55.00	66.00	53.70	13,71,161
Mar 2015	55.45	−0.1%	55.30	66.45	54.65	32,72,256
Feb 2015	55.50	−1.4%	56.00	60.10	48.90	23,40,093
Jan 2015	56.30	+3.3%	57.20	60.05	56.00	8,33,336
Dec 2014	54.50	+1.2%	54.07	54.80	54.01	59,500
Nov 2014	53.85	+17.2%	55.14	55.14	53.85	50,000
Oct 2014	45.95	−0.1%	46.05	46.10	45.95	17,750
Sep 2014	46.00	0.0%	46.10	46.10	45.90	6,95,000
Aug 2014	46.00	0.0%	46.10	46.10	45.90	5,09,700
Jul 2014	46.02	–	45.10	55.27	45.10	6,73,070

₹ 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
27 Oct 2026	1.70	1.81	1.68	1.70	1.72	13,406
26 Oct 2026	1.55	1.70	1.50	1.68	1.57	29,519
23 Oct 2026	1.80	1.80	1.53	1.55	1.56	42,274
22 Oct 2026	1.74	1.79	1.67	1.69	1.74	11,005
21 Oct 2026	1.74	1.74	1.58	1.63	1.68	37,394
19 Oct 2026	1.80	1.90	1.66	1.70	1.86	30,152
16 Oct 2026	1.82	1.82	1.63	1.77	1.80	19,170
15 Oct 2026	1.80	1.80	1.64	1.77	1.78	37,220
14 Oct 2026	1.82	1.89	1.62	1.65	1.64	82,810
13 Oct 2026	1.78	1.90	1.78	1.78	1.78	13,568
12 Oct 2026	2.10	2.10	1.78	1.97	1.81	16,578
9 Oct 2026	1.75	2.00	1.75	1.97	1.97	12,210
8 Oct 2026	1.81	1.94	1.81	1.89	1.91	1,276
7 Oct 2026	1.77	1.80	1.69	1.77	1.71	32,401
6 Oct 2026	1.90	1.90	1.77	1.77	1.77	7,019
5 Oct 2026	1.95	1.95	1.86	1.86	1.88	7,750
1 Oct 2026	1.88	1.96	1.78	1.95	1.87	18,760
30 Sep 2026	1.80	1.88	1.71	1.87	1.73	16,972
29 Sep 2026	1.88	1.88	1.75	1.80	1.75	13,323
28 Sep 2026	1.98	1.98	1.84	1.84	1.85	10,359
25 Sep 2026	1.97	1.97	1.90	1.93	1.93	6,150
24 Sep 2026	2.00	2.00	1.93	1.93	1.98	112

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.Shivamshree Businesses bonus and split history

Ex-date	Event	Price factor	What happened
21 Oct 2024	Price move	–	This is the share's first trade after a corporate action (E.G.M., ex-date 9 Jul 2019), and the action's terms do not account for the move. Not adjusted for.
24 Dec 2014	Split	0.1000	Each share became 10.

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.