Sanghvi Brands share price history

BSE: 540782Leisure ServicesSmall Cap

Sanghvi Brands Limited · Face value ₹10 · Listed Nov 2017

₹12.90₹0.57 (4.62%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹12.33.

26 Oct: open ₹12.90, high ₹12.90, low ₹12.90

52-week range of traded prices to 26 Oct 2026

₹7.50Low, 30 Mar 2026₹15.63High, 2 Dec 2025

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

Market cap: ₹13 Cr4,493rd largest listed
P/E: 8.48
P/B: 1.89
Dividend yield: Nonein the last 12 months
ROE: 25.1%
Debt to equity: 0.00
Volume, BSE: 1,000

Sanghvi Brands share price by year, month and day

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

Sanghvi Brands' share price is on record from 22 Nov 2017, when it closed at ₹82.80, to 26 Oct 2026. Its highest close was ₹177.20 on 1 Jan 2018 and its lowest ₹2.57 on 12 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.90	+9.3%	14.76	9.00	11.50	14.76	7.50	4,08,000
2025	11.80	−29.4%	19.79	8.41	17.20	19.79	8.41	13,55,000
2024	16.72	−27.3%	26.10	13.82	22.00	27.40	13.50	10,43,000
2023	23.01	−21.7%	28.70	15.70	28.95	30.80	15.58	7,86,000
2022	29.40	+100.0%	36.50	11.35	14.70	37.50	11.35	13,26,000
2021	14.70	+46.4%	19.90	5.59	10.04	20.30	5.32	10,44,000
2020	10.04	−34.8%	15.00	2.57	14.70	15.50	2.46	14,16,000
2019	15.40	−68.4%	48.00	11.85	47.50	48.00	11.85	5,07,000
2018	48.75	−71.3%	177.20	39.60	174.00	178.50	37.65	23,64,000
2017	170.00	–	175.50	82.80	75.90	182.00	74.00	26,92,000

₹ 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. 2017 is from its first session, 22 Nov 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.90	−0.6%	12.34	12.90	10.93	57,000
Sep 2026	12.98	+23.6%	11.55	14.66	11.55	43,000
Aug 2026	10.50	−9.5%	11.06	12.00	10.50	41,000
Jul 2026	11.60	−8.7%	12.08	13.23	11.00	31,000
Jun 2026	12.70	−9.8%	13.40	13.50	10.93	67,000
May 2026	14.08	+5.0%	14.08	14.08	14.08	1,000
Apr 2026	13.41	+49.0%	10.70	14.76	10.70	25,000
Mar 2026	9.00	−18.0%	12.95	13.17	7.50	67,000
Feb 2026	10.98	+4.6%	9.15	10.98	9.15	26,000
Jan 2026	10.50	−11.0%	11.50	14.11	9.21	50,000
Dec 2025	11.80	−17.3%	12.85	15.63	9.30	81,000
Nov 2025	14.27	+1.9%	14.00	14.72	11.36	40,000
Oct 2025	14.00	−3.4%	13.50	14.64	12.00	32,000
Sep 2025	14.50	−6.2%	16.22	16.22	13.40	21,000
Aug 2025	15.46	+4.1%	14.60	15.46	13.48	18,000
Jul 2025	14.85	+33.1%	11.71	16.70	11.71	70,000
Jun 2025	11.16	+1.5%	11.05	14.28	11.05	1,25,000
May 2025	11.00	+7.7%	9.70	11.25	9.70	21,000
Apr 2025	10.21	−0.9%	10.30	10.35	8.41	82,000
Mar 2025	10.30	−27.4%	14.29	14.65	10.28	4,82,000
Feb 2025	14.18	−24.6%	18.81	18.81	13.16	92,000
Jan 2025	18.81	+12.5%	17.20	19.79	13.52	2,91,000
Dec 2024	16.72	+6.2%	15.01	16.72	13.50	2,64,000
Nov 2024	15.75	−15.8%	18.55	18.87	13.72	46,000
Oct 2024	18.70	−6.5%	19.90	19.90	16.21	76,000
Sep 2024	20.00	+2.6%	18.85	20.00	17.80	41,000
Aug 2024	19.50	−11.6%	23.13	23.15	19.50	42,000
Jul 2024	22.05	+10.3%	20.00	22.97	18.76	93,000
Jun 2024	20.00	−20.0%	25.00	26.25	20.00	35,000
May 2024	25.00	+6.7%	23.95	27.40	22.05	68,000
Apr 2024	23.43	+27.5%	17.77	23.43	17.76	82,000
Mar 2024	18.37	−12.5%	19.11	26.66	16.45	1,06,000
Feb 2024	21.00	−4.5%	20.92	25.54	18.00	1,16,000
Jan 2024	22.00	−4.4%	22.00	24.99	20.12	74,000
Dec 2023	23.01	+9.6%	21.50	26.61	21.00	79,000
Nov 2023	21.00	−18.1%	25.65	27.88	20.87	1,00,000
Oct 2023	25.65	+49.0%	18.05	27.00	18.05	1,26,000
Sep 2023	17.21	−19.5%	20.32	20.32	15.65	33,000
Aug 2023	21.38	+32.9%	16.88	23.62	16.88	69,000
Jul 2023	16.09	−10.9%	18.05	18.05	15.58	31,000
Jun 2023	18.05	−18.9%	20.05	20.05	18.05	43,000
May 2023	22.27	−10.0%	27.22	27.98	20.18	59,000
Apr 2023	24.75	+3.1%	25.10	29.75	24.75	19,000
Mar 2023	24.00	−15.0%	27.95	29.64	21.85	1,10,000
Feb 2023	28.25	+0.9%	28.00	29.20	24.70	26,000
Jan 2023	28.00	−4.8%	28.95	30.80	23.05	91,000
Dec 2022	29.40	+3.2%	29.90	37.50	28.40	2,09,000
Nov 2022	28.50	+9.0%	26.15	28.80	22.45	1,06,000
Oct 2022	26.15	−3.1%	28.00	28.35	26.15	10,000
Sep 2022	27.00	+47.9%	18.55	30.85	18.00	2,81,000
Aug 2022	18.25	+37.7%	14.25	19.20	14.25	36,000
Jul 2022	13.25	−14.0%	15.20	15.20	12.05	13,000
Jun 2022	15.40	−1.7%	14.90	15.40	14.90	2,000
May 2022	15.66	+7.9%	15.00	18.40	15.00	33,000
Apr 2022	14.51	+5.1%	13.50	14.51	11.35	26,000
Mar 2022	13.80	−10.6%	15.45	16.20	13.80	54,000
Feb 2022	15.44	+16.3%	13.25	18.69	12.60	3,09,000
Jan 2022	13.28	−9.7%	14.70	15.96	13.05	2,47,000
Dec 2021	14.70	−7.3%	15.10	15.50	14.10	1,45,000
Nov 2021	15.85	−20.4%	18.95	20.30	14.40	50,000
Oct 2021	19.90	+117.5%	8.90	19.95	8.01	1,95,000
Sep 2021	9.15	−2.7%	9.87	9.87	8.22	1,01,000
Aug 2021	9.40	−1.5%	10.00	10.00	9.40	14,000
Jul 2021	9.54	+48.8%	6.11	9.95	5.89	2,12,000
Jun 2021	6.41	−1.4%	6.18	7.44	5.32	2,35,000
May 2021	6.50	−34.3%	8.91	8.91	6.50	48,000
Apr 2021	9.89	−9.9%	9.89	9.89	9.89	3,000
Mar 2021	10.98	−9.6%	11.55	11.55	10.98	19,000
Jan 2021	12.15	+21.0%	10.04	12.78	10.04	22,000
Dec 2020	10.04	+107.0%	5.09	10.05	5.09	1,17,000
Nov 2020	4.85	+5.4%	4.60	4.85	4.25	40,000
Oct 2020	4.60	+31.4%	3.48	5.16	3.15	69,000
Sep 2020	3.50	−7.7%	3.86	3.90	3.48	86,000
Aug 2020	3.79	−19.0%	4.59	4.59	3.79	92,000
Jul 2020	4.68	−14.1%	5.35	5.35	4.68	24,000
Jun 2020	5.45	+32.6%	4.31	5.78	4.31	3,75,000
May 2020	4.11	+18.4%	3.30	4.11	2.46	2,97,000
Apr 2020	3.47	−33.8%	4.98	4.98	3.47	2,49,000
Mar 2020	5.24	−42.0%	8.58	9.00	5.24	24,000
Feb 2020	9.03	−16.4%	11.00	11.00	9.03	11,000
Jan 2020	10.80	−29.9%	14.70	15.50	10.55	32,000
Dec 2019	15.40	+26.2%	12.60	16.45	12.40	56,000
Nov 2019	12.20	−9.6%	12.31	13.77	11.85	45,000
Oct 2019	13.50	−26.0%	17.35	17.60	13.50	14,000
Sep 2019	18.25	+23.3%	15.00	21.25	14.73	38,000
Aug 2019	14.80	−15.4%	16.65	16.65	12.45	39,000
Jul 2019	17.50	−26.9%	24.00	24.55	17.50	44,000
Jun 2019	23.95	−12.1%	26.50	34.00	22.90	48,000
May 2019	27.25	+10.3%	23.50	34.45	23.50	77,000
Apr 2019	24.70	−29.4%	34.05	34.50	24.70	38,000
Mar 2019	35.00	+20.3%	29.50	35.00	27.50	71,000
Feb 2019	29.10	−34.3%	43.00	43.00	29.10	21,000
Jan 2019	44.30	−9.1%	47.50	48.00	44.00	16,000
Dec 2018	48.75	−5.8%	51.50	51.50	48.00	17,000
Nov 2018	51.75	+30.7%	39.50	51.75	37.65	44,000
Oct 2018	39.60	−21.7%	51.00	51.00	39.60	3,19,000
Sep 2018	50.55	−26.7%	70.50	70.50	50.55	44,000
Aug 2018	68.95	−0.4%	68.00	69.20	64.50	32,000
Jul 2018	69.25	+4.9%	67.50	72.95	66.00	37,000
Jun 2018	66.00	−25.1%	83.75	83.75	62.70	60,000
May 2018	88.15	−25.0%	114.00	122.00	86.80	3,09,000
Apr 2018	117.50	+6.5%	113.00	128.00	113.00	1,26,000
Mar 2018	110.35	−9.1%	125.00	136.95	103.00	2,90,000
Feb 2018	121.45	−10.0%	135.50	135.50	96.95	7,84,000
Jan 2018	135.00	−20.6%	174.00	178.50	133.00	3,02,000
Dec 2017	170.00	+28.8%	132.00	182.00	112.45	7,96,000
Nov 2017	132.00	–	75.90	144.20	74.00	18,96,000

₹ 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	12.90	12.90	12.90	12.90	12.90	1,000
19 Oct 2026	12.19	12.33	12.19	12.33	12.25	5,000
15 Oct 2026	10.93	11.75	10.93	11.75	11.26	5,000
13 Oct 2026	11.46	11.50	11.46	11.50	11.47	3,000
12 Oct 2026	12.06	12.06	12.06	12.06	12.06	1,000
7 Oct 2026	11.64	12.69	11.64	12.69	12.21	10,000
6 Oct 2026	12.31	12.31	11.15	12.25	12.16	30,000
5 Oct 2026	11.73	11.73	11.73	11.73	11.73	1,000
1 Oct 2026	12.34	12.34	12.34	12.34	12.34	1,000
30 Sep 2026	12.98	12.98	12.98	12.98	12.98	1,000
29 Sep 2026	12.96	12.96	12.96	12.96	12.96	1,000
11 Sep 2026	13.64	13.64	13.64	13.64	13.64	2,000
9 Sep 2026	14.35	14.35	14.35	14.35	14.35	1,000
8 Sep 2026	13.93	13.93	13.93	13.93	13.93	1,000
7 Sep 2026	14.66	14.66	13.28	13.28	13.79	10,000
4 Sep 2026	13.97	13.97	13.97	13.97	13.97	13,000
3 Sep 2026	12.65	12.70	12.65	12.70	12.68	6,000
2 Sep 2026	11.55	11.55	11.55	11.55	11.55	8,000
24 Aug 2026	11.00	11.00	10.50	10.50	10.75	2,000
19 Aug 2026	11.00	11.00	11.00	11.00	11.00	1,000
18 Aug 2026	10.93	10.93	10.93	10.93	10.93	1,000
17 Aug 2026	10.93	10.93	10.93	10.93	10.93	1,000

Prices in ₹ per share as traded, not adjusted.