Shah Foods share price history

BSE: 519031Food ProductsSmall Cap

Shah Foods Ltd · Face value ₹10 · Listed Jul 1986

₹312.45₹16.40 (4.99%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹328.85.

28 Oct: open ₹329.00, high ₹329.00, low ₹312.45

52-week range of traded prices to 28 Oct 2026

₹97.55Low, 11 Nov 2025₹439.00High, 10 Sep 2026

Market cap: ₹728 Cr4,670th largest listed
P/E: Lossover the last 12 months
P/B: 4.12
Dividend yield: Nonein the last 12 months
ROE: −0.1%
ROCE: −0.1%
Debt to equity: 0.33
Volume, BSE: 158

Shah Foods share price by year, month and day

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

Shah Foods' share price is on record from 2 Jan 2007, when it closed at ₹19.05, to 28 Oct 2026. Its highest close was ₹422.95 on 3 Sep 2026 and its lowest ₹13.00 on 11 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	312.45	+112.0%	422.95	147.05	140.25	439.00	139.70	86,903
2025	147.40	−37.4%	235.60	102.60	235.60	235.60	97.55	29,877
2024	235.60	+35.0%	256.00	159.20	171.05	267.75	159.20	19,901
2023	174.50	+523.2%	220.20	28.85	28.85	221.85	28.30	86,952
2022	28.00	−1.8%	44.00	24.75	29.90	44.00	24.75	12,651
2021	28.50	−1.4%	38.00	17.20	30.00	38.00	17.15	8,711
2020	28.90	−23.8%	36.50	16.60	36.50	36.50	16.00	13,545
2019	37.95	−55.1%	101.00	28.90	80.25	101.00	28.80	31,645
2018	84.45	−19.2%	204.90	72.60	106.55	219.80	69.20	87,908
2017	104.55	+30.0%	114.00	57.95	76.40	125.00	57.95	1,21,454
2016	80.40	+87.0%	93.70	39.90	45.15	97.00	39.90	29,571
2015	43.00	+59.9%	67.15	25.60	25.60	67.20	25.60	17,135
2014	26.90	+68.7%	55.40	16.70	16.70	55.40	16.70	32,334
2013	15.95	−65.5%	56.10	13.00	46.25	58.90	12.40	51,163
2012	46.25	−22.9%	76.35	32.50	63.00	80.15	31.05	80,350
2011	60.00	0.0%	88.15	41.40	63.00	92.45	38.65	1,88,720
2010	60.00	+80.2%	101.30	27.30	34.10	105.70	25.30	5,35,349
2009	33.30	−32.8%	47.10	26.55	50.00	50.00	25.50	64,484
2008	49.55	+49.9%	54.85	19.90	32.00	54.85	19.90	20,990
2007	33.05	–	35.70	17.30	19.05	37.45	17.30	68,034

₹ 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. The close is the year's last trade for 2025 (15 Dec 2025) and 2022 (16 Dec 2022).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	312.45	−9.7%	329.40	361.00	298.00	5,512
Sep 2026	345.95	−12.0%	394.00	439.00	313.80	20,508
Aug 2026	393.15	−4.8%	404.75	429.00	336.00	21,007
Jul 2026	413.00	+81.3%	239.20	421.40	239.20	35,670
Jun 2026	227.85	+33.9%	170.15	227.85	170.15	893
May 2026	170.15	+5.0%	170.15	170.15	170.15	78
Apr 2026	162.05	0.0%	162.05	162.05	162.05	48
Mar 2026	162.05	+5.0%	154.35	162.05	154.35	143
Feb 2026	154.35	−0.3%	147.05	154.35	139.70	2,941
Jan 2026	154.75	+5.0%	140.25	154.75	140.25	103
Dec 2025	147.40	−0.1%	140.20	147.55	140.20	27
Nov 2025	147.55	+37.9%	107.00	147.55	97.55	206
Oct 2025	107.00	−9.6%	124.20	124.20	106.90	669
Sep 2025	118.30	−8.4%	122.65	128.75	116.55	3,125
Aug 2025	129.10	−9.7%	135.85	135.85	129.10	1,704
Jul 2025	143.00	+10.0%	136.50	143.30	129.70	5,142
Jun 2025	130.00	−8.2%	141.55	148.60	127.80	1,514
May 2025	141.55	−0.3%	149.00	149.00	141.55	223
Apr 2025	142.00	+20.8%	111.75	142.00	111.70	183
Mar 2025	117.55	−19.3%	138.40	151.75	112.00	16,609
Feb 2025	145.65	−34.9%	219.40	219.40	145.65	469
Jan 2025	223.85	−5.0%	235.60	235.60	223.85	6
Dec 2024	235.60	−5.0%	235.60	235.60	235.60	10
Nov 2024	248.00	+6.5%	244.45	256.65	232.25	275
Sep 2024	232.85	+5.0%	221.80	232.85	221.80	18
Aug 2024	221.80	+6.8%	197.25	231.00	197.25	603
Jul 2024	207.60	−15.2%	232.70	232.75	189.75	6,783
Jun 2024	244.90	0.0%	244.90	244.90	244.90	5
May 2024	245.00	−3.9%	267.75	267.75	238.05	212
Apr 2024	255.00	+4.3%	245.00	255.90	240.00	714
Mar 2024	244.50	+28.5%	190.30	246.75	186.20	2,767
Feb 2024	190.30	+6.5%	171.00	209.05	169.80	5,447
Jan 2024	178.70	+2.4%	171.05	189.00	159.20	3,067
Dec 2023	174.50	−18.8%	204.10	204.10	148.05	4,973
Nov 2023	214.80	+7.5%	203.75	221.85	203.75	1,449
Oct 2023	199.80	+24.1%	168.95	205.90	158.75	18,633
Sep 2023	160.95	−2.2%	161.30	178.60	147.50	10,579
Aug 2023	164.55	+3.6%	166.80	173.50	144.85	19,517
Jul 2023	158.90	+41.9%	114.20	158.90	114.20	21,940
Jun 2023	112.00	+60.8%	73.13	112.36	73.13	4,183
May 2023	69.65	+88.0%	38.90	69.65	38.90	1,177
Apr 2023	37.05	+12.0%	33.00	37.05	33.00	3,499
Mar 2023	33.07	+10.2%	31.50	33.07	31.50	622
Feb 2023	30.00	0.0%	30.00	30.00	30.00	200
Jan 2023	30.00	+7.1%	28.85	30.00	28.30	180
Dec 2022	28.00	−1.9%	28.55	28.55	28.00	1,340
Nov 2022	28.55	+10.0%	25.95	28.55	25.95	239
Oct 2022	25.95	−1.3%	26.00	26.00	24.75	240
Sep 2022	26.30	0.0%	26.30	26.30	26.30	11
Aug 2022	26.30	0.0%	26.30	26.30	26.30	43
Jul 2022	26.30	0.0%	26.30	26.30	26.30	7
Jun 2022	26.30	+0.2%	26.30	26.30	26.30	47
May 2022	26.25	−4.9%	26.25	26.25	26.25	40
Apr 2022	27.60	−5.2%	29.10	29.10	27.60	91
Mar 2022	29.10	−11.8%	31.40	31.40	29.10	750
Feb 2022	33.00	−17.8%	42.00	44.00	33.00	593
Jan 2022	40.15	+40.9%	29.90	42.25	29.90	9,250
Dec 2021	28.50	−0.2%	29.95	29.95	28.50	171
Nov 2021	28.55	+0.7%	28.35	28.55	27.25	140
Oct 2021	28.35	+16.0%	23.25	28.35	23.25	232
Sep 2021	24.45	−14.1%	28.45	28.45	24.45	352
Aug 2021	28.45	−9.7%	29.95	29.95	28.45	527
Jul 2021	31.50	+50.0%	22.05	31.90	22.05	487
Jun 2021	21.00	+10.8%	19.85	21.00	19.85	672
May 2021	18.95	−17.2%	21.80	22.00	17.15	1,969
Apr 2021	22.90	−22.0%	27.90	27.90	22.90	560
Mar 2021	29.35	−18.2%	35.90	35.90	29.35	219
Feb 2021	35.90	+4.8%	34.25	35.90	34.25	141
Jan 2021	34.25	+18.5%	30.00	38.00	30.00	3,241
Dec 2020	28.90	+45.6%	20.80	28.90	20.80	2,117
Nov 2020	19.85	+15.4%	18.05	19.85	18.05	1,575
Oct 2020	17.20	−1.1%	16.60	17.35	16.00	2,192
Sep 2020	17.40	−3.6%	18.30	18.30	17.40	350
Aug 2020	18.05	−3.2%	18.50	18.50	18.05	51
Jul 2020	18.65	−6.8%	21.00	21.00	18.65	484
Jun 2020	20.00	−14.0%	22.10	22.10	20.00	310
May 2020	23.25	−11.3%	25.00	25.20	23.25	541
Apr 2020	26.20	−22.6%	35.50	35.50	26.20	2,279
Mar 2020	33.85	+3.7%	34.25	34.25	30.80	1,245
Feb 2020	32.65	−8.0%	34.00	36.00	32.50	1,159
Jan 2020	35.50	−6.5%	36.50	36.50	35.50	1,242
Dec 2019	37.95	+2.6%	38.85	42.00	36.85	743
Nov 2019	37.00	+22.1%	28.80	37.00	28.80	1,142
Oct 2019	30.30	−26.1%	38.95	40.85	28.90	972
Sep 2019	41.00	−7.2%	42.10	46.40	40.85	1,052
Aug 2019	44.20	+13.6%	40.80	46.70	39.10	5,741
Jul 2019	38.90	−23.6%	48.40	48.55	38.90	5,319
Jun 2019	50.90	+25.2%	42.65	51.70	40.70	4,327
May 2019	40.65	−53.1%	82.35	82.35	40.65	2,060
Apr 2019	86.65	+1.8%	89.00	101.00	86.65	1,446
Mar 2019	85.15	+53.7%	52.75	85.15	52.45	991
Feb 2019	55.40	−39.3%	95.70	95.70	47.80	1,400
Jan 2019	91.20	+8.0%	80.25	91.20	72.20	6,452
Dec 2018	84.45	−15.6%	99.00	102.90	77.45	1,014
Nov 2018	100.00	+21.2%	78.40	104.95	77.90	927
Oct 2018	82.50	−3.2%	89.35	107.70	82.50	1,328
Sep 2018	85.20	−17.4%	107.00	113.95	81.50	6,763
Aug 2018	103.10	+22.3%	88.50	109.50	88.00	3,121
Jul 2018	84.30	−14.2%	90.00	108.00	69.20	2,466
Jun 2018	98.25	−18.5%	116.05	129.00	91.15	2,149
May 2018	120.55	−13.2%	132.05	149.00	100.00	5,375
Apr 2018	138.95	+45.1%	95.75	153.00	90.95	5,706
Mar 2018	95.75	−1.3%	98.15	111.10	92.25	6,865
Feb 2018	97.00	−38.0%	148.75	148.75	90.50	12,133
Jan 2018	156.55	+49.7%	106.55	219.80	105.10	40,061
Dec 2017	104.55	+20.3%	86.00	125.00	86.00	10,005
Nov 2017	86.90	−3.3%	89.90	113.95	78.05	14,612
Oct 2017	89.90	+31.7%	70.50	97.95	58.20	11,321
Sep 2017	68.25	−22.6%	96.80	96.80	66.00	11,098
Aug 2017	88.15	−7.6%	95.00	99.95	69.00	16,487
Jul 2017	95.40	+29.1%	73.90	105.00	64.10	16,731
Jun 2017	73.90	+2.8%	68.35	88.85	61.75	4,807
May 2017	71.90	−9.0%	75.15	88.10	68.50	2,100
Apr 2017	79.00	+23.4%	66.50	86.00	61.05	8,984
Mar 2017	64.00	+10.4%	57.95	71.00	57.95	11,612
Feb 2017	57.95	−27.5%	78.00	79.90	57.95	3,098
Jan 2017	79.95	−0.6%	76.40	84.00	58.30	10,599
Dec 2016	80.40	−3.9%	87.80	97.00	79.55	6,645
Nov 2016	83.70	+7.8%	73.80	84.00	73.80	468
Oct 2016	77.65	+8.8%	72.00	86.00	72.00	2,035
Sep 2016	71.40	+27.3%	53.60	71.40	53.60	605
Aug 2016	56.10	−19.9%	66.50	81.00	56.10	1,356
Jul 2016	70.00	+9.0%	67.00	70.00	63.65	274
Jun 2016	64.20	+5.0%	64.20	64.20	64.20	70
May 2016	61.15	−2.9%	59.90	78.00	56.95	2,295
Apr 2016	63.00	+18.9%	55.65	66.00	50.30	4,715
Mar 2016	53.00	+24.9%	44.50	53.00	40.25	2,776
Feb 2016	42.45	−20.1%	55.75	67.00	42.45	5,352
Jan 2016	53.10	+23.5%	45.15	55.90	39.90	2,980
Dec 2015	43.00	−30.0%	60.00	65.95	43.00	2,002
Nov 2015	61.40	+17.4%	54.90	67.20	50.30	1,922
Oct 2015	52.30	+24.5%	39.90	52.30	35.15	2,354
Sep 2015	42.00	−34.4%	65.05	65.05	42.00	417
Aug 2015	64.00	+56.7%	42.85	64.00	42.35	2,386
Jul 2015	40.85	+7.5%	38.00	43.00	34.30	2,392
Jun 2015	38.00	+13.8%	35.05	43.75	35.05	949
May 2015	33.40	−13.0%	40.30	50.00	33.40	1,088
Apr 2015	38.40	+20.0%	30.40	38.40	30.40	1,762
Mar 2015	32.00	+6.0%	30.00	32.00	30.00	422
Feb 2015	30.20	−1.1%	32.00	35.25	30.20	1,171
Jan 2015	30.55	+13.6%	25.60	30.55	25.60	270
Dec 2014	26.90	+4.9%	26.90	26.90	26.90	25
Nov 2014	25.65	−11.6%	27.60	30.45	25.65	1,230
Oct 2014	29.00	−37.0%	47.75	47.75	29.00	1,955
Sep 2014	46.00	+31.4%	33.25	49.95	30.05	6,605
Aug 2014	35.00	−30.6%	52.90	55.40	35.00	825
Jul 2014	50.40	+27.0%	37.75	52.25	37.75	3,730
Jun 2014	39.70	+38.6%	29.50	46.00	29.00	4,048
May 2014	28.65	−20.2%	37.65	39.50	26.00	9,026
Apr 2014	35.90	+46.5%	25.60	41.40	25.60	3,799
Mar 2014	24.50	+33.5%	19.25	24.50	19.25	1,031
Jan 2014	18.35	+15.0%	16.70	18.35	16.70	60
Dec 2013	15.95	−6.2%	16.20	16.20	12.40	731
Nov 2013	17.00	−18.9%	21.95	21.95	15.50	478
Oct 2013	20.95	−6.9%	23.60	24.75	20.95	2,159
Sep 2013	22.50	+3.0%	22.90	24.00	20.70	4,385
Aug 2013	21.85	+19.7%	19.15	24.05	17.30	14,924
Jul 2013	18.25	−25.8%	24.90	32.15	18.25	13,600
Jun 2013	24.60	+3.8%	23.25	24.60	22.80	3,994
May 2013	23.70	+3.0%	23.45	23.70	23.00	500
Apr 2013	23.00	−17.7%	26.60	26.60	23.00	493
Mar 2013	27.95	−41.4%	47.70	47.70	27.95	7,398
Feb 2013	47.70	−10.3%	55.85	55.85	47.70	366
Jan 2013	53.20	+15.0%	46.25	58.90	45.70	2,135
Dec 2012	46.25	+39.1%	34.90	46.50	31.60	3,567
Nov 2012	33.25	−14.7%	39.00	44.95	33.25	1,271
Oct 2012	39.00	−3.7%	40.00	44.00	39.00	1,290
Sep 2012	40.50	+18.4%	32.50	40.50	32.50	2,005
Aug 2012	34.20	−13.9%	38.00	38.00	31.05	1,381
Jul 2012	39.70	−18.1%	46.50	46.90	36.15	4,536
Jun 2012	48.50	+8.5%	42.50	48.50	37.60	3,483
May 2012	44.70	+1.6%	45.00	49.45	42.00	634
Apr 2012	44.00	+20.2%	38.00	44.20	36.30	1,353
Mar 2012	36.60	−22.1%	49.00	56.95	36.60	5,493
Feb 2012	47.00	−22.9%	63.95	63.95	40.75	7,758
Jan 2012	60.95	+1.6%	63.00	80.15	57.05	47,579
Dec 2011	60.00	−11.1%	64.15	64.15	57.05	57
Nov 2011	67.50	−5.0%	71.00	71.00	67.50	70
Oct 2011	71.05	+6.8%	69.70	74.95	67.70	141
Sep 2011	66.50	+38.1%	46.00	70.00	43.85	3,077
Aug 2011	48.15	−19.1%	58.25	65.00	43.70	4,127
Jul 2011	59.55	−18.6%	76.00	77.05	56.25	8,700
Jun 2011	73.20	+19.1%	59.00	76.35	54.50	36,168
May 2011	61.45	−27.0%	87.90	90.00	61.25	55,351
Apr 2011	84.15	+56.4%	52.60	92.45	52.60	56,124
Mar 2011	53.80	+15.5%	47.20	53.80	38.65	12,894
Feb 2011	46.60	+12.3%	39.50	53.40	39.50	4,912
Jan 2011	41.50	−30.8%	63.00	63.00	40.30	7,099
Dec 2010	60.00	+10.9%	56.60	63.50	47.20	6,217
Nov 2010	54.10	−34.3%	78.30	78.30	53.95	23,585
Oct 2010	82.40	+30.0%	62.35	105.70	61.75	1,54,462
Sep 2010	63.40	−0.2%	60.60	63.90	46.10	35,298
Aug 2010	63.55	+20.6%	50.65	78.55	47.80	98,939
Jul 2010	52.70	+7.4%	51.50	72.25	50.65	57,348
Jun 2010	49.05	+59.8%	31.45	49.05	25.30	76,807
May 2010	30.70	+2.7%	31.75	33.00	27.80	3,019
Apr 2010	29.90	+6.8%	28.00	32.45	27.00	13,697
Mar 2010	28.00	−12.8%	30.70	33.70	25.90	15,876
Feb 2010	32.10	−3.2%	34.00	34.40	28.65	22,766
Jan 2010	33.15	−0.5%	34.10	36.90	30.00	27,335
Dec 2009	33.30	+4.4%	33.40	34.90	29.00	17,637
Nov 2009	31.90	−2.0%	31.00	34.40	29.45	9,207
Oct 2009	32.55	+2.4%	33.30	40.00	31.30	22,369
Sep 2009	31.80	+8.9%	32.15	35.90	28.05	9,339
Aug 2009	29.20	−9.0%	31.00	33.05	25.50	2,844
Jul 2009	32.10	−18.4%	37.40	37.40	32.10	2,590
Jun 2009	39.35	−13.4%	43.20	43.45	39.35	45
May 2009	45.45	+9.3%	43.60	45.45	43.60	20
Apr 2009	41.60	+3.0%	41.60	41.60	41.60	10
Mar 2009	40.40	+9.3%	38.75	40.50	38.75	65
Feb 2009	36.95	+23.4%	31.00	36.95	31.00	48
Jan 2009	29.95	−39.6%	50.00	50.00	27.15	310
Dec 2008	49.55	+30.4%	36.15	54.85	31.05	2,866
Nov 2008	38.00	+13.8%	35.05	46.25	35.05	2,020
Oct 2008	33.40	−0.3%	31.85	33.40	31.85	60
Sep 2008	33.50	+26.4%	27.80	33.50	27.80	385
Aug 2008	26.50	−14.5%	29.50	32.50	26.50	2,750
Jul 2008	31.00	+29.2%	26.40	31.00	26.40	1,003
Jun 2008	24.00	−6.1%	24.30	24.30	19.90	1,150
May 2008	25.55	−4.3%	28.00	29.40	25.55	1,450
Apr 2008	26.70	+26.2%	22.20	26.70	22.00	650
Mar 2008	21.15	−9.8%	24.60	24.60	21.15	450
Feb 2008	23.45	−10.7%	25.00	26.20	23.45	1,630
Jan 2008	26.25	−20.6%	32.00	38.85	26.25	6,576
Dec 2007	33.05	+12.4%	30.85	33.05	27.75	7,332
Nov 2007	29.40	+27.0%	22.00	29.40	20.40	2,600
Oct 2007	23.15	−12.6%	26.50	31.90	21.25	5,109
Sep 2007	26.50	−1.1%	25.50	26.50	22.50	2,542
Aug 2007	26.80	−12.1%	32.00	32.00	23.20	1,870
Jul 2007	30.50	+56.8%	20.35	30.50	17.30	6,591
Jun 2007	19.45	−2.8%	19.50	22.50	18.40	2,206
May 2007	20.00	−2.2%	19.50	24.05	18.10	2,796
Apr 2007	20.45	0.0%	19.50	21.45	18.45	3,371
Mar 2007	20.45	−13.2%	22.40	25.20	18.80	8,352
Feb 2007	23.55	−15.9%	26.65	29.35	20.40	9,515
Jan 2007	28.00	–	19.05	37.45	19.05	15,750

₹ 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	329.00	329.00	312.45	312.45	328.37	158
27 Oct 2026	313.00	329.00	298.00	328.85	308.31	397
26 Oct 2026	329.00	329.00	312.60	313.60	326.58	261
23 Oct 2026	329.00	329.00	313.50	329.00	–	3
22 Oct 2026	340.95	340.95	308.75	329.95	–	31
21 Oct 2026	335.00	335.00	303.50	325.00	329.78	110
19 Oct 2026	332.25	335.00	319.00	319.05	319.29	874
16 Oct 2026	336.00	351.20	335.35	335.60	335.50	113
15 Oct 2026	353.00	353.00	353.00	353.00	353.00	14
14 Oct 2026	340.00	356.95	331.50	353.40	339.97	2,582
12 Oct 2026	356.70	356.70	346.00	348.65	–	20
9 Oct 2026	344.00	354.75	344.00	349.70	–	5
8 Oct 2026	337.15	357.50	326.80	344.00	335.59	107
7 Oct 2026	344.00	344.00	344.00	344.00	344.00	41
6 Oct 2026	350.85	359.95	343.00	351.00	346.81	331
5 Oct 2026	328.70	345.10	312.30	343.95	–	55
1 Oct 2026	329.40	361.00	328.70	328.70	329.63	410
30 Sep 2026	346.00	350.00	329.05	345.95	349.08	364
28 Sep 2026	347.15	350.00	346.00	346.00	346.52	623
25 Sep 2026	313.80	346.80	313.80	346.75	322.49	2,160
24 Sep 2026	363.30	363.30	330.30	330.30	–	94
23 Sep 2026	346.10	363.35	346.00	346.00	–	70

Prices in ₹ per share as traded, not adjusted.