Senthil Infotek share price history

BSE: 531980IT - SoftwareSmall Cap

Senthil Infotek Limited · Face value ₹10 · Listed Aug 1996

₹44.06₹0.00 (0.00%)

Share price at the BSE close on 19 Oct 2026. Previous close ₹44.06.

19 Oct: open ₹44.06, high ₹44.06, low ₹44.06

52-week range of traded prices to 19 Oct 2026

₹28.44Low, 6 Apr 2026₹60.42High, 6 Nov 2025

Under BSE's graded surveillance, stage IV, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹22 Cr4,204th largest listed
P/E: Lossover the last 12 months
P/B: 8.36
Dividend yield: Nonein the last 12 months
ROE: −0.6%
ROCE: −3.2%
Debt to equity: 0.00
Volume, BSE: 200

Senthil Infotek share price by year, month and day

Closes to 19 Oct 2026; the last month as traded on BSE

Senthil Infotek's share price is on record from 3 Apr 2013, when it closed at ₹22.57, to 19 Oct 2026. Its highest close was ₹66.71 on 25 Aug 2025 and its lowest ₹3.59 on 17 Dec 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	44.06	−15.7%	49.64	28.44	49.64	49.64	28.44	44,045
2025	52.25	+106.4%	66.71	10.80	24.06	68.04	10.80	1,53,561
2024	25.32	+8.5%	28.05	11.56	23.80	28.05	10.99	62,963
2023	23.34	+177.5%	23.34	7.29	8.83	23.34	7.00	43,322
2022	8.41	+40.6%	15.68	6.27	6.27	15.68	6.27	14,746
2021	5.98	+45.1%	5.98	3.87	4.32	5.98	3.87	19,924
2020	4.12	−27.8%	6.11	3.59	5.70	6.11	3.43	36,275
2019	5.71	−18.4%	7.00	5.71	7.00	7.00	5.71	6,123
2018	7.00	−2.0%	7.14	7.00	7.14	7.14	7.00	507
2017	7.14	+2.9%	8.00	6.92	7.28	8.40	6.92	1,965
2016	6.94	−70.5%	22.35	6.94	22.35	22.35	6.94	4,818
2015	23.50	+8.5%	23.60	16.30	20.60	24.75	16.30	356
2014	21.65	+106.2%	29.00	11.00	11.00	29.15	11.00	1,192
2013	10.50	–	29.40	8.56	21.50	30.20	8.39	3,885

₹ 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. 2019 is from its first session, 18 Jan 2019. 2018 is from its first session, 31 Jan 2018. 2016 is from its first session, 4 May 2016. 2015 is from its first session, 19 Jan 2015. 2014 is from its first session, 16 Jan 2014. 2013 is from its first session, 3 Apr 2013. The close is the year's last trade for 2018 (24 Oct 2018), 2017 (14 Nov 2017), 2014 (20 Nov 2014) and 2013 (24 Oct 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	44.06	0.0%	44.06	44.06	44.06	3,825
Sep 2026	44.06	+5.0%	41.97	44.06	41.97	346
Aug 2026	41.97	+5.0%	41.97	41.97	41.97	3,849
Jul 2026	39.98	+5.0%	38.08	39.98	38.08	2,022
Jun 2026	38.08	+5.0%	36.27	38.08	36.27	26,598
May 2026	36.27	0.0%	36.27	36.27	36.27	1,039
Apr 2026	36.27	+21.2%	28.44	36.27	28.44	804
Mar 2026	29.93	−16.4%	34.03	34.03	29.93	1,998
Feb 2026	35.82	−6.8%	36.51	38.33	33.00	3,339
Jan 2026	38.43	−26.4%	49.64	49.64	38.43	225
Dec 2025	52.25	−5.0%	54.99	54.99	52.25	21
Nov 2025	54.99	+5.3%	54.81	60.42	47.03	16,422
Oct 2025	52.20	+3.6%	51.37	54.49	44.59	8,908
Sep 2025	50.37	−19.8%	61.55	63.44	47.30	56,189
Aug 2025	62.80	+29.1%	49.63	68.04	49.63	25,965
Jul 2025	48.66	+57.2%	31.57	48.66	31.57	20,080
Jun 2025	30.96	+42.3%	22.18	30.96	22.07	12,538
May 2025	21.75	+31.5%	16.87	21.75	16.87	7,107
Apr 2025	16.54	+39.0%	11.35	16.54	10.80	529
Mar 2025	11.90	−45.1%	20.58	20.58	11.90	5,414
Feb 2025	21.66	−9.8%	22.80	22.80	21.66	210
Jan 2025	24.00	−5.2%	24.06	24.06	24.00	178
Dec 2024	25.32	−5.2%	26.72	28.05	25.32	9,870
Oct 2024	26.72	+5.0%	26.72	26.72	26.72	900
Sep 2024	25.45	+4.9%	25.46	25.46	25.44	1,300
Aug 2024	24.25	−1.7%	24.19	25.28	20.70	3,175
Jul 2024	24.68	+27.9%	19.29	24.69	18.33	5,851
Jun 2024	19.29	+10.2%	17.15	19.29	16.05	5,925
May 2024	17.50	+31.3%	13.99	18.56	13.30	3,872
Apr 2024	13.33	+4.4%	13.03	13.33	10.99	727
Mar 2024	12.77	−23.1%	16.94	16.95	12.16	12,852
Feb 2024	16.61	−12.1%	19.00	21.73	16.61	5,496
Jan 2024	18.90	−19.0%	23.80	25.23	16.67	12,995
Dec 2023	23.34	+121.7%	11.05	23.34	11.05	16,727
Nov 2023	10.53	+37.6%	8.03	10.53	8.03	2,434
Oct 2023	7.65	−29.9%	10.37	10.37	7.00	1,134
Sep 2023	10.91	+9.9%	10.42	11.48	10.42	1,829
Aug 2023	9.93	−14.2%	11.58	11.58	9.93	2,210
Jul 2023	11.58	−26.5%	16.53	16.53	11.58	6,138
May 2023	15.75	+0.3%	15.00	15.75	15.00	500
Jan 2023	15.70	+86.7%	8.83	15.77	8.83	12,350
Dec 2022	8.41	−0.2%	8.01	8.41	8.01	85
Nov 2022	8.43	+5.0%	8.43	8.43	8.43	9
Oct 2022	8.03	+5.0%	7.65	8.03	7.65	219
Sep 2022	7.65	+12.5%	6.46	7.65	6.46	1,761
Aug 2022	6.80	−10.2%	7.20	7.20	6.80	216
Jul 2022	7.57	−4.9%	7.57	7.57	7.57	610
Jun 2022	7.96	−15.3%	8.93	10.00	7.67	7,919
May 2022	9.40	−40.1%	14.90	14.90	9.40	540
Mar 2022	15.68	+5.0%	15.68	15.68	15.68	250
Jan 2022	14.94	+149.8%	6.27	14.94	6.27	3,137
Dec 2021	5.98	+39.7%	4.49	5.98	4.49	7,407
Nov 2021	4.28	+10.3%	3.89	4.28	3.89	881
Oct 2021	3.88	−4.9%	3.88	3.88	3.88	39
Sep 2021	4.08	−4.7%	4.08	4.08	4.08	150
Aug 2021	4.28	−4.9%	4.50	4.55	4.28	1,360
Jul 2021	4.50	+15.4%	4.09	4.50	3.90	642
Jun 2021	3.90	+0.8%	3.87	4.00	3.87	1,520
May 2021	3.87	−9.4%	4.27	4.27	3.87	2,516
Apr 2021	4.27	−0.2%	4.49	4.49	4.27	2,699
Mar 2021	4.28	−4.9%	4.28	4.28	4.28	350
Feb 2021	4.50	+4.9%	4.50	4.50	4.50	500
Jan 2021	4.29	+4.1%	4.32	4.52	4.09	1,860
Dec 2020	4.12	+14.1%	3.43	4.33	3.43	6,017
Nov 2020	3.61	−11.5%	4.28	4.28	3.43	6,398
Oct 2020	4.08	+4.6%	3.71	4.08	3.71	46
Sep 2020	3.90	+4.3%	3.92	4.31	3.90	1,157
Aug 2020	3.74	−9.4%	3.93	4.51	3.56	6,164
Jul 2020	4.13	−10.4%	4.38	5.05	4.13	6,686
Jun 2020	4.61	−7.8%	5.10	5.10	4.61	819
May 2020	5.00	−5.7%	5.56	6.11	5.00	1,995
Apr 2020	5.30	+13.7%	4.89	5.30	4.66	1,050
Mar 2020	4.66	−6.8%	4.90	4.90	4.66	531
Feb 2020	5.00	+2.9%	5.00	5.00	5.00	700
Jan 2020	4.86	−14.9%	5.70	5.99	4.86	4,712
Dec 2019	5.71	−18.4%	7.00	7.00	5.71	5,825
Nov 2019	7.00	0.0%	7.00	7.00	7.00	5
Oct 2019	7.00	0.0%	7.00	7.00	7.00	1
Jun 2019	7.00	0.0%	7.00	7.00	7.00	33
May 2019	7.00	0.0%	7.00	7.00	7.00	58
Feb 2019	7.00	0.0%	7.00	7.00	7.00	200
Jan 2019	7.00	0.0%	7.00	7.00	7.00	1
Oct 2018	7.00	0.0%	7.00	7.00	7.00	100
Jul 2018	7.00	0.0%	7.00	7.00	7.00	100
May 2018	7.00	−2.0%	7.00	7.00	7.00	112
Jan 2018	7.14	0.0%	7.14	7.14	7.14	195
Nov 2017	7.14	−4.9%	7.14	7.14	7.14	10
Oct 2017	7.51	−4.9%	7.51	7.51	7.51	90
Jun 2017	7.90	+1.3%	7.80	7.90	7.80	300
Apr 2017	7.80	+2.4%	8.00	8.40	7.70	1,055
Mar 2017	7.62	+5.0%	7.62	7.62	7.62	100
Feb 2017	7.26	+4.9%	7.26	7.26	7.26	1
Jan 2017	6.92	−0.3%	7.28	7.64	6.92	409
Dec 2016	6.94	−4.9%	6.94	6.94	6.94	25
Nov 2016	7.30	−9.7%	7.68	7.68	7.30	75
Oct 2016	8.08	−26.5%	11.55	12.12	8.08	943
Sep 2016	11.00	+38.9%	8.31	11.00	8.31	778
Aug 2016	7.92	−6.5%	8.05	8.05	7.30	2,082
Jul 2016	8.47	−30.0%	11.50	11.50	8.47	500
Jun 2016	12.10	−26.7%	15.70	15.70	11.55	408
May 2016	16.50	−29.8%	22.35	22.35	16.50	7
Dec 2015	23.50	+4.7%	23.50	23.50	23.50	1
Nov 2015	22.45	+4.7%	22.50	24.75	22.45	202
Oct 2015	21.45	+4.9%	21.45	21.45	21.45	16
Sep 2015	20.45	−0.2%	19.50	20.45	19.50	11
Aug 2015	20.50	+4.6%	20.00	20.50	20.00	2
Jul 2015	19.60	+9.2%	18.80	19.60	18.80	11
May 2015	17.95	−5.5%	18.05	18.05	16.30	84
Mar 2015	19.00	−7.5%	19.55	19.55	19.00	2
Jan 2015	20.55	−5.1%	20.60	21.60	20.55	27
Nov 2014	21.65	−9.8%	22.80	22.80	21.65	10
Oct 2014	24.00	−11.1%	25.65	25.65	22.00	21
Jul 2014	27.00	+0.2%	27.00	27.00	27.00	2
Jun 2014	26.95	−4.9%	26.95	26.95	26.95	1
Mar 2014	28.35	+5.0%	27.00	29.15	27.00	218
Feb 2014	27.00	+72.2%	16.45	27.00	15.65	408
Jan 2014	15.68	+49.3%	11.00	17.25	11.00	532
Oct 2013	10.50	+14.8%	9.15	10.50	9.15	391
Sep 2013	9.15	+0.9%	9.15	9.15	9.15	215
Aug 2013	9.07	0.0%	9.25	9.25	9.07	15
Jul 2013	9.07	+0.2%	9.05	9.07	8.39	551
Jun 2013	9.05	−50.8%	17.50	17.50	9.05	1,175
May 2013	18.40	−33.1%	26.15	26.15	18.40	968
Apr 2013	27.50	–	21.50	30.20	21.50	570

₹ 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
19 Oct 2026	44.06	44.06	44.06	44.06	44.06	200
12 Oct 2026	44.06	44.06	44.06	44.06	44.06	529
5 Oct 2026	44.06	44.06	44.06	44.06	44.06	3,096
28 Sep 2026	44.06	44.06	44.06	44.06	44.06	25
21 Sep 2026	44.06	44.06	44.06	44.06	44.06	100
15 Sep 2026	44.06	44.06	44.06	44.06	44.06	85
7 Sep 2026	41.97	41.97	41.97	41.97	41.97	136
31 Aug 2026	41.97	41.97	41.97	41.97	41.97	2
24 Aug 2026	41.97	41.97	41.97	41.97	41.97	676
17 Aug 2026	41.97	41.97	41.97	41.97	41.97	54
10 Aug 2026	41.97	41.97	41.97	41.97	41.97	3,117
20 Jul 2026	39.98	39.98	39.98	39.98	39.98	2,000
13 Jul 2026	39.98	39.98	39.98	39.98	39.98	2
6 Jul 2026	38.08	38.08	38.08	38.08	38.08	20
29 Jun 2026	38.08	38.08	38.08	38.08	38.08	22
15 Jun 2026	38.08	38.08	38.08	38.08	38.08	803
8 Jun 2026	38.08	38.08	38.08	38.08	38.08	1,116
1 Jun 2026	36.27	36.27	36.27	36.27	36.27	24,657
18 May 2026	36.27	36.27	36.27	36.27	36.27	1,039
27 Apr 2026	36.27	36.27	36.27	36.27	36.27	499
20 Apr 2026	36.27	36.27	36.27	36.27	36.27	9
15 Apr 2026	36.27	36.27	36.27	36.27	36.27	3

Prices in ₹ per share as traded, not adjusted.