Suyog Gurbaxani Funicular Ropeways share price history

BSE: 543391ConstructionSmall Cap

Suyog Gurbaxani Funicular Ropeways Limited · Face value ₹10 · Listed Nov 2021

₹81.00₹4.00 (4.71%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹85.00.

26 Oct: open ₹81.00, high ₹81.00, low ₹81.00

52-week range of traded prices to 26 Oct 2026

₹74.90Low, 15 Oct 2026₹146.90High, 19 Dec 2025

Market cap: ₹201 Cr2,188th largest listed
P/E: 33.86
P/B: 4.94
Dividend yield: 0.62%
ROE: 14.6%
Debt to equity: 2.47
Volume, BSE: 1,500

Suyog Gurbaxani Funicular Ropeways share price by year, month and day

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

Suyog Gurbaxani Funicular Ropeways' share price is on record from 16 Nov 2021, when it closed at ₹45.10, to 26 Oct 2026. Its highest close was ₹262.85 on 16 Dec 2024 and its lowest ₹45.00 on 14 Mar 2023.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	81.00	−38.2%	132.90	77.92	128.00	138.50	74.90	12,96,750
2025	131.00	−49.4%	262.10	101.10	259.00	262.30	96.00	24,55,500
2024	259.00	+223.9%	262.85	77.04	80.20	274.50	74.50	95,64,000
2023	79.96	+61.7%	112.50	45.00	45.25	112.50	45.00	32,88,000
2022	49.45	+6.3%	61.00	45.25	46.00	61.00	45.05	16,68,000
2021	46.50	–	51.00	45.10	45.45	52.00	45.10	24,87,000

₹ 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. 2023 is from its first session, 8 Mar 2023. 2021 is from its first session, 16 Nov 2021.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	81.00	+4.0%	77.92	89.50	74.90	39,000
Sep 2026	77.92	−11.5%	88.50	97.50	75.00	1,56,000
Aug 2026	88.00	−14.6%	97.05	109.85	83.20	1,91,250
Jul 2026	103.00	+7.7%	95.65	105.00	84.01	1,83,750
Jun 2026	95.65	−7.1%	98.15	102.00	85.00	1,05,750
May 2026	103.00	−10.0%	110.00	120.00	98.00	84,750
Apr 2026	114.49	+18.5%	101.25	138.50	101.25	1,44,000
Mar 2026	96.65	−16.0%	106.20	110.50	94.00	2,04,000
Feb 2026	115.00	+3.6%	111.00	127.05	107.00	1,05,750
Jan 2026	111.00	−15.3%	128.00	132.90	109.05	82,500
Dec 2025	131.00	+22.4%	107.00	146.90	96.00	2,07,750
Nov 2025	107.00	−9.5%	118.20	132.00	101.25	2,07,750
Oct 2025	118.20	+5.5%	112.65	133.00	107.40	1,23,000
Sep 2025	112.05	+3.8%	108.00	136.40	107.00	2,42,250
Aug 2025	108.00	−12.9%	130.20	130.20	107.20	2,07,750
Jul 2025	124.00	−7.3%	133.80	134.80	124.00	65,250
Jun 2025	133.80	+3.5%	130.10	146.10	117.00	1,54,500
May 2025	129.25	−13.6%	143.50	155.55	129.10	1,38,000
Apr 2025	149.55	+15.0%	132.05	159.50	125.10	1,76,250
Mar 2025	130.00	−18.8%	160.80	163.80	129.20	4,17,000
Feb 2025	160.00	−27.7%	221.40	224.70	157.05	2,31,000
Jan 2025	221.40	−14.5%	259.00	262.30	219.45	2,85,000
Dec 2024	259.00	+43.7%	180.10	274.50	170.00	9,13,500
Nov 2024	180.25	+7.9%	155.00	198.00	155.00	5,08,500
Oct 2024	167.05	−6.2%	173.05	184.00	155.00	5,46,000
Sep 2024	178.00	+4.6%	174.00	189.00	170.00	11,67,000
Aug 2024	170.10	+27.9%	135.15	186.00	126.05	20,41,500
Jul 2024	133.00	−5.3%	142.00	151.00	133.00	1,54,500
Jun 2024	140.50	−1.5%	143.00	149.00	128.85	1,27,500
May 2024	142.70	−7.9%	159.00	159.00	135.55	1,69,500
Apr 2024	155.00	+38.1%	116.95	175.70	103.50	11,71,500
Mar 2024	112.20	−28.6%	156.00	156.00	111.00	17,34,000
Feb 2024	157.15	−6.2%	174.75	198.00	154.20	4,02,000
Jan 2024	167.51	+109.5%	80.20	167.51	74.50	6,28,500
Dec 2023	79.96	−2.7%	78.31	94.50	68.00	3,40,500
Nov 2023	82.22	−13.4%	99.63	112.50	80.29	6,16,500
Oct 2023	94.89	+36.5%	68.00	102.64	68.00	2,79,000
Sep 2023	69.50	−11.0%	70.00	88.57	55.25	17,70,000
Aug 2023	78.10	+11.6%	71.00	92.00	71.00	90,000
Jul 2023	70.00	+37.3%	49.70	70.00	46.05	93,000
Jun 2023	51.00	+13.1%	46.00	52.50	45.00	36,000
May 2023	45.10	−2.0%	46.00	46.00	45.10	9,000
Apr 2023	46.00	+2.2%	49.50	49.50	46.00	24,000
Mar 2023	45.00	−9.0%	45.25	45.25	45.00	30,000
Dec 2022	49.45	+9.3%	49.50	49.50	45.25	33,000
Nov 2022	45.25	−3.7%	45.25	45.25	45.25	3,000
Oct 2022	47.00	0.0%	47.00	49.00	45.25	5,16,000
Sep 2022	47.00	+3.3%	45.25	47.05	45.25	6,18,000
Aug 2022	45.50	+0.6%	45.50	45.50	45.50	99,000
Jul 2022	45.25	−0.1%	45.25	45.25	45.25	6,000
Jun 2022	45.30	−23.2%	56.15	56.15	45.05	48,000
May 2022	59.00	+29.7%	45.50	61.00	45.25	51,000
Apr 2022	45.50	0.0%	45.50	49.50	45.50	33,000
Mar 2022	45.50	0.0%	45.50	46.50	45.25	1,20,000
Feb 2022	45.50	−0.1%	46.25	46.50	45.50	57,000
Jan 2022	45.55	−2.0%	46.00	48.55	45.50	84,000
Dec 2021	46.50	+3.0%	46.50	52.00	45.15	15,48,000
Nov 2021	45.15	–	45.45	46.50	45.10	9,39,000

₹ 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	81.00	81.00	81.00	81.00	81.00	1,500
23 Oct 2026	76.00	85.00	76.00	85.00	81.67	2,250
21 Oct 2026	89.49	89.50	80.00	88.55	85.65	5,250
19 Oct 2026	87.90	87.90	80.05	80.05	82.67	2,250
16 Oct 2026	80.00	80.84	78.00	78.00	79.82	3,000
15 Oct 2026	74.90	79.00	74.90	78.26	76.98	11,250
14 Oct 2026	78.05	79.00	78.05	79.00	78.29	3,000
13 Oct 2026	80.00	80.00	80.00	80.00	80.00	1,500
12 Oct 2026	84.99	84.99	84.49	84.49	84.74	1,500
9 Oct 2026	81.99	81.99	81.99	81.99	81.99	750
8 Oct 2026	87.47	87.47	75.01	78.50	81.49	2,250
7 Oct 2026	80.99	80.99	80.99	80.99	80.99	750
6 Oct 2026	80.00	80.99	80.00	80.99	80.49	1,500
1 Oct 2026	77.92	80.00	77.92	80.00	79.31	2,250
30 Sep 2026	80.06	82.00	75.00	77.92	78.86	18,000
29 Sep 2026	83.00	84.00	82.05	84.00	82.69	4,500
28 Sep 2026	80.01	84.99	80.01	84.99	83.75	3,000
25 Sep 2026	82.00	85.00	82.00	85.00	83.48	51,000
23 Sep 2026	78.32	92.50	78.32	86.15	85.72	4,500
22 Sep 2026	93.00	93.00	93.00	93.00	93.00	750
21 Sep 2026	85.00	88.00	85.00	88.00	87.34	8,250
18 Sep 2026	88.00	88.00	82.02	83.01	86.13	11,250

Prices in ₹ per share as traded, not adjusted.