Saptak Chem and Business share price history

BSE: 506906Commercial Services & SuppliesSmall Cap

Saptak Chem and Business Limited · Face value ₹10 · Listed Jul 1985

₹21.85₹1.05 (4.59%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹22.90.

28 Oct: open ₹22.90, high ₹22.90, low ₹21.85

52-week range of traded prices to 28 Oct 2026

₹13.40Low, 28 Oct 2025₹64.13High, 23 Feb 2026

Under BSE's graded surveillance, stage I, 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: ₹6.72 Cr5,009th largest listed
P/E: Lossover the last 12 months
P/B: 2,315.52
Dividend yield: Nonein the last 12 months
ROE: −10,155.2%
ROCE: −11.2%
Debt to equity: 915.59
Volume, BSE: 197

Saptak Chem and Business share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Saptak Chem and Business' share price is on record from 20 Feb 2018, when it closed at ₹12.91, to 28 Oct 2026. Its highest close was ₹62.88 on 20 Feb 2026 and its lowest ₹1.56 on 6 Sep 2023.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.85	−29.6%	62.88	21.85	31.67	64.13	21.85	4,34,406
2025	31.05	+612.2%	31.05	2.70	4.36	31.05	2.68	14,68,003
2024	4.36	+51.4%	5.12	2.57	2.94	5.37	2.40	54,97,093
2023	2.88	−24.8%	4.52	1.56	3.95	4.74	1.56	35,71,006
2022	3.83	+33.4%	7.08	3.78	4.30	7.49	3.60	78,19,925
2020	2.87	+18.6%	2.97	2.24	2.48	3.09	2.13	18,011
2019	2.42	−75.3%	9.94	2.32	9.80	11.40	2.32	1,43,56,097
2018	9.80	–	14.87	8.12	12.30	15.61	7.00	1,03,00,710

₹ 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. 2022 is from its first session, 18 Oct 2022. 2018 is from its first session, 20 Feb 2018. The change in 2022 is on the close at the end of 2020, the last year before it with a trade. The 2020 close is its last trade, on 6 Jul 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.85	−25.7%	29.26	31.15	21.85	18,035
Sep 2026	29.40	−0.7%	28.14	29.45	26.74	5,810
Aug 2026	29.62	−18.7%	34.63	34.63	29.62	6,738
Jul 2026	36.45	−20.8%	45.77	47.85	33.76	9,631
Jun 2026	46.00	−4.4%	48.11	50.00	40.71	34,858
May 2026	48.11	+6.4%	45.50	49.50	40.38	16,578
Apr 2026	45.22	+2.7%	43.12	53.65	42.01	25,986
Mar 2026	44.03	−25.6%	60.36	60.36	40.16	1,73,946
Feb 2026	59.18	+28.9%	46.83	64.13	46.83	99,754
Jan 2026	45.92	+47.9%	31.67	45.92	31.67	43,070
Dec 2025	31.05	+51.0%	20.97	31.05	20.97	5,769
Nov 2025	20.56	+44.8%	14.48	20.56	14.47	834
Oct 2025	14.20	+50.1%	9.64	14.20	9.64	8,736
Sep 2025	9.46	+110.2%	6.75	9.46	6.75	6,821
Jul 2025	4.50	+14.5%	4.01	5.65	4.01	7,77,389
Jun 2025	3.93	+18.0%	3.69	4.04	2.68	2,90,351
May 2025	3.33	−0.3%	3.77	4.20	3.05	77,655
Apr 2025	3.34	+4.4%	3.20	4.04	2.80	75,660
Mar 2025	3.20	+3.6%	3.08	3.28	2.70	93,024
Feb 2025	3.09	−20.6%	3.89	4.15	2.71	44,631
Jan 2025	3.89	−10.8%	4.36	4.36	3.51	87,133
Dec 2024	4.36	+36.3%	3.25	4.80	3.25	5,31,184
Nov 2024	3.20	0.0%	3.18	3.66	2.71	2,92,590
Oct 2024	3.20	+15.5%	2.86	3.40	2.60	1,67,547
Sep 2024	2.77	0.0%	3.04	3.10	2.41	1,49,755
Aug 2024	2.77	−2.8%	2.75	3.10	2.40	1,27,540
Jul 2024	2.85	−4.0%	3.09	3.26	2.66	7,06,436
Jun 2024	2.97	−17.7%	3.79	3.79	2.96	4,37,375
May 2024	3.61	+3.4%	3.55	4.00	3.23	2,39,395
Apr 2024	3.49	−6.9%	3.75	3.75	3.03	1,18,427
Mar 2024	3.75	−15.3%	4.65	5.37	3.43	4,40,660
Feb 2024	4.43	+53.3%	3.03	4.43	2.67	12,60,799
Jan 2024	2.89	+0.3%	2.94	3.48	2.47	10,25,385
Dec 2023	2.88	−3.4%	3.04	3.45	2.72	3,51,484
Nov 2023	2.98	+30.1%	2.29	3.44	2.20	3,93,780
Oct 2023	2.29	−3.0%	2.40	2.72	2.10	77,339
Sep 2023	2.36	+24.2%	1.81	2.36	1.56	1,77,061
Aug 2023	1.90	−27.2%	2.56	2.71	1.90	39,670
Jul 2023	2.61	−6.5%	2.79	2.81	2.20	1,44,527
Jun 2023	2.79	+6.1%	2.53	3.64	2.53	2,86,159
May 2023	2.63	−11.1%	2.90	3.15	2.47	3,60,390
Apr 2023	2.96	+5.0%	2.68	3.30	2.52	1,80,263
Mar 2023	2.82	+49.2%	1.94	3.27	1.63	7,00,386
Feb 2023	1.89	−43.8%	3.49	3.49	1.89	3,62,899
Jan 2023	3.36	−12.3%	3.95	4.74	3.36	4,97,048
Dec 2022	3.83	−29.9%	5.26	5.57	3.60	8,40,461
Nov 2022	5.46	+4.4%	5.23	7.49	4.07	50,82,063
Oct 2022	5.23	+82.2%	4.30	6.01	4.30	18,97,401
Jul 2020	2.87	0.0%	2.87	2.87	2.87	819
Jun 2020	2.87	+1.8%	2.82	2.87	2.82	700
Apr 2020	2.82	−4.4%	3.09	3.09	2.82	24
Mar 2020	2.95	+7.7%	2.74	2.98	2.74	5,150
Feb 2020	2.74	+10.9%	2.59	2.85	2.13	9,091
Jan 2020	2.47	+2.1%	2.48	2.71	2.47	2,227
Dec 2019	2.42	−6.2%	2.57	2.96	2.32	22,489
Nov 2019	2.58	−15.1%	2.98	2.98	2.48	30,697
Oct 2019	3.04	−37.1%	4.59	4.59	3.04	26,431
Sep 2019	4.83	−21.8%	6.45	6.50	4.83	21,400
Aug 2019	6.18	−3.3%	6.09	7.12	5.24	1,42,032
Jul 2019	6.39	−0.9%	6.77	7.10	5.93	1,78,250
Jun 2019	6.45	+28.2%	5.25	6.70	4.83	2,21,017
May 2019	5.03	−24.5%	6.95	6.99	4.78	8,35,763
Apr 2019	6.66	+8.8%	6.34	8.30	6.00	19,42,841
Mar 2019	6.12	+1.7%	6.10	7.46	5.25	18,09,227
Feb 2019	6.02	−24.0%	8.00	9.50	5.81	33,31,075
Jan 2019	7.92	−19.2%	9.80	11.40	6.20	57,94,875
Dec 2018	9.80	+10.5%	9.80	11.50	7.00	25,59,342
Nov 2018	8.87	−19.6%	12.24	12.49	8.32	20,84,672
Oct 2018	11.03	−8.7%	13.00	14.35	9.00	24,59,866
Sep 2018	12.08	−6.7%	13.00	13.90	9.50	15,67,302
Aug 2018	12.95	+3.6%	12.65	15.07	10.67	12,35,754
Jul 2018	12.50	−15.9%	15.61	15.61	12.17	3,93,174
Feb 2018	14.87	–	12.30	14.87	12.30	600

₹ 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
28 Oct 2026	22.90	22.90	21.85	21.85	21.98	197
27 Oct 2026	23.31	23.31	22.90	22.90	23.20	2,089
26 Oct 2026	22.20	22.25	22.20	22.20	22.21	112
23 Oct 2026	24.23	25.56	23.14	23.33	24.30	145
22 Oct 2026	24.50	24.50	24.35	24.35	–	3
21 Oct 2026	28.25	28.25	25.58	25.60	26.94	346
19 Oct 2026	27.65	27.65	26.80	26.91	–	36
16 Oct 2026	29.68	31.15	28.20	28.20	31.10	1,066
15 Oct 2026	29.72	29.72	26.90	29.68	29.68	1,132
14 Oct 2026	29.28	29.28	26.50	28.31	27.28	5,056
13 Oct 2026	29.13	29.13	27.75	27.89	28.42	702
12 Oct 2026	27.75	27.75	27.75	27.75	27.75	2,715
9 Oct 2026	26.41	26.43	26.41	26.43	26.41	1,218
8 Oct 2026	28.67	30.65	27.80	27.80	27.93	3,208
5 Oct 2026	29.26	29.26	29.26	29.26	29.26	10
30 Sep 2026	29.40	29.40	29.40	29.40	29.40	536
28 Sep 2026	27.49	29.45	27.49	29.40	29.44	1,134
23 Sep 2026	28.05	28.05	28.05	28.05	28.05	32
17 Sep 2026	27.91	28.05	27.91	28.05	28.05	703
16 Sep 2026	28.06	28.06	28.05	28.05	28.06	1,599
15 Sep 2026	28.00	28.00	26.74	26.74	27.54	189
7 Sep 2026	28.14	28.14	28.14	28.14	28.14	1,617

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.

Ex-date	Event	Price factor	What happened
17 Sep 2025	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 4 Jul 2025), and the action's terms do not account for the move. Not adjusted for.
18 Oct 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.