Suncare Traders share price history

BSE: 539526Commercial Services & SuppliesSmall Cap

Suncare Traders Limited · Face value ₹2 · Listed Dec 2015

₹0.40₹0.02 (4.76%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹0.42.

30 Oct: open ₹0.42, high ₹0.42, low ₹0.40

52-week range of traded prices to 30 Oct 2026

₹0.38Low, 28 Oct 2026₹0.83High, 30 Oct 2025

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

Market cap: ₹10 Cr4,372nd largest listed
P/E: Earlier quarters restated in the year
P/B: 0.25
Dividend yield: Nonein the last 12 months
ROCE: −6.2%
Debt to equity: 0.15
Volume, BSE: 2,71,263

Suncare Traders share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Suncare Traders' share price is on record from 29 Dec 2015, when it closed at ₹2.15, to 30 Oct 2026. Its highest close was ₹3.82 on 20 Jan 2022 and its lowest ₹0.39 on 28 Oct 2026, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.40	−43.7%	0.71	0.39	0.72	0.76	0.38	9,41,37,187
2025	0.71	−29.7%	1.10	0.69	1.02	1.19	0.65	8,46,34,568
2024	1.01	−27.3%	2.00	0.97	1.37	2.10	0.95	20,93,68,553
2023	1.39	+31.1%	1.59	0.44	1.06	1.59	0.42	15,77,97,613
2022	1.06	−55.6%	3.82	1.04	2.50	4.01	0.92	31,31,33,383
2021	2.39	+184.5%	2.39	0.42	0.86	2.39	0.38	61,37,70,311
2020	0.84	−60.4%	3.05	0.73	2.07	3.15	0.72	29,13,46,182
2019	2.12	+183.9%	2.19	0.67	0.73	2.33	0.67	2,13,53,415
2018	0.75	−46.5%	2.15	0.75	1.36	2.15	0.73	3,95,40,000
2017	1.40	−21.7%	2.10	1.40	1.83	2.11	1.32	4,72,20,000
2016	1.78	−15.9%	2.14	0.68	2.07	2.16	0.65	28,19,40,000
2015	2.12	–	2.15	2.12	2.16	2.16	2.10	2,41,80,000

₹ 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. 2018 is from its first session, 17 Jan 2018. 2015 is from its first session, 29 Dec 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.40	−4.8%	0.42	0.47	0.38	1,02,94,412
Sep 2026	0.42	−6.7%	0.45	0.46	0.42	80,80,355
Aug 2026	0.45	−6.3%	0.48	0.54	0.43	1,13,16,567
Jul 2026	0.48	−4.0%	0.52	0.57	0.44	74,27,436
Jun 2026	0.50	+2.0%	0.50	0.51	0.40	1,05,30,646
May 2026	0.49	−7.5%	0.53	0.54	0.43	82,47,422
Apr 2026	0.53	−8.6%	0.59	0.63	0.50	1,45,00,106
Mar 2026	0.58	−7.9%	0.63	0.67	0.52	1,41,53,198
Feb 2026	0.63	−7.4%	0.65	0.74	0.60	53,65,718
Jan 2026	0.68	−4.2%	0.72	0.76	0.62	42,21,327
Dec 2025	0.71	0.0%	0.71	0.82	0.65	44,98,701
Nov 2025	0.71	−13.4%	0.81	0.83	0.68	36,20,561
Oct 2025	0.82	−1.2%	0.83	0.85	0.80	45,29,489
Sep 2025	0.83	−2.4%	0.87	0.91	0.80	69,70,658
Aug 2025	0.85	−4.5%	0.90	0.98	0.75	40,05,726
Jul 2025	0.89	−19.1%	1.11	1.19	0.77	1,42,00,734
Jun 2025	1.10	+23.6%	0.90	1.15	0.82	1,43,73,660
May 2025	0.89	−6.3%	0.93	0.98	0.80	60,85,880
Apr 2025	0.95	+14.5%	0.86	1.10	0.84	58,80,877
Mar 2025	0.83	−8.8%	0.88	0.95	0.81	48,37,322
Feb 2025	0.91	−8.1%	0.99	1.14	0.80	83,68,129
Jan 2025	0.99	−2.0%	1.02	1.08	0.91	72,62,831
Dec 2024	1.01	−6.5%	1.09	1.15	1.00	96,72,143
Nov 2024	1.08	+3.8%	1.07	1.15	0.97	82,79,294
Oct 2024	1.04	−1.9%	1.07	1.07	0.95	72,35,585
Sep 2024	1.06	−2.8%	1.07	1.10	1.02	93,96,724
Aug 2024	1.09	−6.8%	1.18	1.20	1.05	1,49,78,872
Jul 2024	1.17	−22.5%	1.58	2.10	1.15	4,60,48,754
Jun 2024	1.51	+51.0%	1.04	1.51	0.95	3,37,39,531
May 2024	1.00	−4.8%	1.06	1.10	0.99	1,09,36,205
Apr 2024	1.05	−0.9%	1.08	1.19	1.01	1,20,14,160
Mar 2024	1.06	−12.4%	1.22	1.31	1.00	1,36,01,742
Feb 2024	1.21	−5.5%	1.31	1.34	1.17	2,59,41,950
Jan 2024	1.28	−7.9%	1.37	1.37	1.15	1,75,23,593
Dec 2023	1.39	+28.7%	1.06	1.59	1.06	2,07,65,676
Nov 2023	1.08	−9.2%	1.17	1.17	0.97	79,24,582
Oct 2023	1.19	+11.2%	1.05	1.27	0.94	1,22,22,611
Sep 2023	1.07	+25.9%	0.84	1.08	0.84	79,71,135
Aug 2023	0.85	+34.9%	0.64	0.87	0.63	92,80,457
Jul 2023	0.63	−14.9%	0.73	0.73	0.63	26,60,295
Jun 2023	0.74	+64.4%	0.43	0.75	0.42	27,47,520
May 2023	0.45	−38.4%	0.72	0.73	0.45	21,20,653
Apr 2023	0.73	0.0%	0.85	1.10	0.73	1,40,98,870
Mar 2023	0.73	−13.1%	0.85	0.90	0.60	3,26,03,483
Feb 2023	0.84	−16.0%	1.01	1.01	0.83	2,18,09,559
Jan 2023	1.00	−5.7%	1.06	1.18	0.98	2,35,92,772
Dec 2022	1.06	−7.8%	1.12	1.24	0.93	2,04,73,685
Nov 2022	1.15	−5.0%	1.21	1.25	1.00	1,59,51,145
Oct 2022	1.21	−4.7%	1.29	1.39	1.02	1,10,21,902
Sep 2022	1.27	−4.5%	1.34	1.60	1.21	1,57,42,137
Aug 2022	1.33	+7.3%	1.38	1.94	1.13	2,88,99,723
Jul 2022	1.24	−1.6%	1.27	1.30	0.92	1,34,17,710
Jun 2022	1.26	−20.3%	1.60	1.64	1.15	1,59,85,169
May 2022	1.58	+2.6%	1.59	1.88	1.23	1,83,06,235
Apr 2022	1.54	−19.8%	2.01	2.01	1.50	2,22,98,987
Mar 2022	1.92	+15.0%	1.67	2.40	1.59	2,20,15,408
Feb 2022	1.67	−41.0%	2.69	2.81	1.67	3,79,03,700
Jan 2022	2.83	+18.4%	2.50	4.01	2.16	9,11,17,582
Dec 2021	2.39	+115.3%	1.06	2.39	0.92	7,86,63,076
Nov 2021	1.11	+98.2%	0.57	1.28	0.55	8,34,81,855
Oct 2021	0.56	−5.1%	0.59	0.69	0.54	2,24,30,633
Sep 2021	0.59	−4.8%	0.63	0.66	0.56	2,90,24,204
Aug 2021	0.62	−12.7%	0.72	0.73	0.54	3,52,94,089
Jul 2021	0.71	−1.4%	0.72	0.81	0.67	5,75,66,903
Jun 2021	0.72	+22.0%	0.59	0.86	0.58	9,27,47,348
May 2021	0.59	+28.3%	0.46	0.69	0.41	3,66,55,199
Apr 2021	0.46	−19.3%	0.58	0.59	0.38	4,26,62,694
Mar 2021	0.57	−18.6%	0.70	0.72	0.56	4,11,49,964
Feb 2021	0.70	−11.4%	0.81	0.82	0.69	3,62,96,188
Jan 2021	0.79	−6.0%	0.86	0.89	0.71	5,77,98,158
Dec 2020	0.84	+12.0%	0.78	1.30	0.72	19,32,26,218
Nov 2020	0.75	−2.6%	0.79	0.95	0.73	5,28,95,553
Oct 2020	0.77	−4.9%	0.80	1.01	0.76	84,09,713
Sep 2020	0.81	−4.7%	0.85	1.30	0.72	99,86,819
Aug 2020	0.85	−5.6%	0.90	1.03	0.82	56,03,812
Jul 2020	0.90	−29.7%	1.30	1.35	0.83	99,92,634
Jun 2020	1.28	+17.4%	1.14	1.44	1.04	74,85,537
May 2020	1.09	−15.5%	1.35	1.35	1.07	12,50,179
Apr 2020	1.29	−37.1%	1.95	2.00	1.29	3,27,862
Mar 2020	2.05	−22.1%	2.76	3.15	2.05	13,30,180
Feb 2020	2.63	+1.4%	2.29	3.00	2.10	6,23,805
Jan 2020	2.59	+22.3%	2.07	2.61	1.52	2,13,870
Dec 2019	2.12	+3.4%	2.13	2.27	2.00	6,73,050
Nov 2019	2.05	+13.9%	1.93	2.33	1.51	26,47,665
Oct 2019	1.80	−9.7%	1.87	2.10	1.57	2,72,700
Sep 2019	1.99	+3.1%	1.67	1.99	1.58	12,00,000
Aug 2019	1.93	0.0%	1.58	1.93	1.58	2,40,000
Jul 2019	1.93	+23.4%	1.80	2.07	1.36	38,40,000
Jun 2019	1.57	+32.0%	1.08	1.57	1.07	8,40,000
May 2019	1.19	+47.1%	0.97	1.19	0.97	16,80,000
Apr 2019	0.81	0.0%	0.73	0.81	0.67	87,00,000
Mar 2019	0.81	+0.8%	0.80	0.81	0.80	1,80,000
Feb 2019	0.80	+7.1%	0.80	0.80	0.80	1,80,000
Jan 2019	0.75	0.0%	0.73	0.83	0.73	9,00,000
Dec 2018	0.75	−41.8%	1.03	1.10	0.73	6,60,000
Nov 2018	1.28	−14.1%	1.73	1.87	1.02	14,40,000
Oct 2018	1.49	−21.4%	1.80	1.87	1.41	28,80,000
Sep 2018	1.90	+4.6%	1.82	2.14	1.82	32,40,000
Aug 2018	1.82	+4.0%	1.82	1.82	1.82	60,000
Jul 2018	1.75	−1.1%	1.87	1.87	1.73	34,20,000
Jun 2018	1.77	−10.5%	1.93	2.03	1.64	1,13,40,000
May 2018	1.98	+29.9%	1.62	2.15	1.62	36,60,000
Apr 2018	1.52	+23.2%	1.23	1.52	1.23	23,40,000
Mar 2018	1.23	−8.6%	1.29	1.43	1.22	1,01,40,000
Jan 2018	1.35	−3.3%	1.36	1.36	1.35	3,60,000
Dec 2017	1.40	−0.2%	1.40	1.40	1.40	7,20,000
Nov 2017	1.40	−7.9%	1.50	1.50	1.40	4,80,000
Oct 2017	1.52	−2.9%	1.60	1.61	1.47	21,60,000
Sep 2017	1.57	−1.3%	1.59	1.62	1.50	33,60,000
Aug 2017	1.59	−1.0%	1.59	1.62	1.57	35,40,000
Jul 2017	1.60	−0.4%	1.61	1.62	1.50	55,80,000
Jun 2017	1.61	−3.3%	1.69	1.69	1.60	10,80,000
May 2017	1.66	−6.3%	1.78	1.78	1.32	51,60,000
Apr 2017	1.78	−2.9%	1.80	1.83	1.53	71,40,000
Mar 2017	1.83	−1.4%	1.84	1.93	1.63	1,15,80,000
Feb 2017	1.86	−7.3%	1.97	1.97	1.57	38,40,000
Jan 2017	2.00	+12.1%	1.83	2.11	1.77	25,80,000
Dec 2016	1.78	+30.5%	1.42	1.83	1.40	27,00,000
Nov 2016	1.37	−3.5%	1.47	1.49	1.37	6,60,000
Oct 2016	1.42	+23.9%	1.18	1.48	1.18	15,60,000
Sep 2016	1.14	+37.5%	0.83	1.15	0.80	3,15,60,000
Aug 2016	0.83	−16.1%	1.02	1.24	0.83	1,89,00,000
Jul 2016	0.99	+12.5%	0.87	1.05	0.78	52,20,000
Jun 2016	0.88	−1.3%	0.87	0.98	0.84	1,89,60,000
May 2016	0.89	+25.2%	0.75	0.90	0.65	88,80,000
Apr 2016	0.71	−19.5%	0.87	0.98	0.71	73,20,000
Mar 2016	0.89	−51.6%	2.00	2.07	0.89	12,98,40,000
Feb 2016	1.83	−9.1%	1.97	2.00	1.50	2,43,00,000
Jan 2016	2.02	−4.9%	2.07	2.16	2.00	3,20,40,000
Dec 2015	2.12	–	2.16	2.16	2.10	2,41,80,000

₹ 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
30 Oct 2026	0.42	0.42	0.40	0.40	0.41	2,71,263
29 Oct 2026	0.40	0.42	0.40	0.42	0.41	7,49,025
28 Oct 2026	0.41	0.41	0.38	0.39	0.39	10,71,057
27 Oct 2026	0.42	0.42	0.40	0.41	0.41	5,93,399
26 Oct 2026	0.41	0.42	0.41	0.42	0.41	1,97,397
23 Oct 2026	0.43	0.44	0.41	0.41	0.43	9,86,424
22 Oct 2026	0.44	0.44	0.41	0.42	0.43	3,73,838
21 Oct 2026	0.43	0.46	0.42	0.43	0.44	6,60,551
19 Oct 2026	0.43	0.46	0.42	0.43	0.43	9,17,083
16 Oct 2026	0.44	0.44	0.42	0.43	0.43	3,76,026
15 Oct 2026	0.44	0.44	0.43	0.44	0.43	4,44,803
14 Oct 2026	0.44	0.45	0.43	0.44	0.44	3,04,769
13 Oct 2026	0.45	0.46	0.43	0.44	0.44	4,25,947
12 Oct 2026	0.44	0.45	0.43	0.44	0.44	1,53,131
9 Oct 2026	0.45	0.47	0.44	0.44	0.45	2,63,046
8 Oct 2026	0.42	0.46	0.42	0.44	0.44	4,53,093
7 Oct 2026	0.41	0.46	0.40	0.43	0.43	9,01,339
6 Oct 2026	0.42	0.42	0.41	0.41	0.41	2,92,426
5 Oct 2026	0.43	0.43	0.41	0.42	0.42	6,39,497
1 Oct 2026	0.42	0.43	0.42	0.42	0.43	2,20,298
30 Sep 2026	0.42	0.43	0.42	0.42	0.42	2,26,524
29 Sep 2026	0.42	0.43	0.42	0.42	0.42	2,63,453

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.Suncare Traders bonus and split history

Ex-date	Event	Price factor	What happened
6 Mar 2020	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
6 Mar 2020	Split	0.2000	Each share became 5.
31 Oct 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
11 Oct 2018	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
14 Mar 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

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.