Shamrock Industrial Co. share price history

BSE: 531240Commercial Services & SuppliesSmall Cap

Shamrock Industrial Co. Ltd. · Face value ₹10 · Listed Nov 1995

₹27.25₹0.00 (0.00%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹27.25.

26 Oct: open ₹27.25, high ₹27.25, low ₹27.25

52-week range of traded prices to 26 Oct 2026

₹17.60Low, 27 Oct 2025₹27.25High, 15 Sep 2026

Under BSE's graded surveillance, stage IV, 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: ₹15 Cr4,550th largest listed
P/E: Lossover the last 12 months
P/B: 28.68
Dividend yield: Nonein the last 12 months
ROE: −101.2%
ROCE: −212.9%
Debt to equity: 0.00
Volume, BSE: 24,278

Shamrock Industrial Co. share price by year, month and day

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

Shamrock Industrial Co.'s share price is on record from 2 Jan 2007, when it closed at ₹4.41, to 26 Oct 2026. Its highest close was ₹27.25 on 15 Sep 2026 and its lowest ₹1.11 on 15 Dec 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	27.25	+40.5%	27.25	19.40	19.40	27.25	19.40	3,86,610
2025	19.40	+51.6%	19.40	11.32	13.05	19.40	10.76	2,18,336
2024	12.80	+57.4%	13.93	7.27	8.00	14.62	7.22	6,68,100
2023	8.13	+24.1%	8.55	3.18	6.55	8.97	3.16	4,28,577
2022	6.55	−13.6%	10.61	4.75	7.95	11.14	4.65	5,61,849
2021	7.58	+120.3%	7.58	5.41	5.16	7.58	5.16	36,211
2010	3.44	+20.7%	4.80	2.75	2.71	5.04	2.67	2,26,054
2009	2.85	+87.5%	5.02	1.40	1.59	5.23	1.40	4,03,636
2008	1.52	−79.3%	9.26	1.11	7.71	9.72	1.11	12,36,434
2007	7.35	–	7.35	2.60	4.41	7.35	2.52	28,22,242

₹ 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. 2021 is from its first session, 22 Dec 2021. The change in 2021 is on the close at the end of 2010, the last year before it with a trade. The 2010 close is its last trade, on 16 Jul 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	27.25	0.0%	27.25	27.25	27.25	53,526
Sep 2026	27.25	+5.0%	25.96	27.25	25.96	3,138
Aug 2026	25.96	+5.0%	24.73	25.96	24.73	2,22,070
Jul 2026	24.73	+5.0%	23.56	24.73	23.56	13,773
Jun 2026	23.56	+5.0%	22.44	23.56	22.44	5,920
May 2026	22.44	+5.0%	21.38	22.44	21.38	5,408
Apr 2026	21.38	0.0%	21.38	21.38	21.38	2,998
Mar 2026	21.38	+5.0%	20.37	21.38	20.37	52,202
Feb 2026	20.37	+5.0%	19.40	20.37	19.40	17,767
Jan 2026	19.40	0.0%	19.40	19.40	19.40	9,808
Dec 2025	19.40	+5.0%	18.48	19.40	18.48	2,055
Nov 2025	18.48	+5.0%	17.60	18.48	17.60	21,655
Oct 2025	17.60	0.0%	17.60	17.60	17.60	9,376
Sep 2025	17.60	+4.9%	16.77	17.60	16.77	3,721
Aug 2025	16.77	0.0%	16.77	16.77	16.77	4,579
Jul 2025	16.77	+4.9%	15.98	16.77	15.98	9,684
Jun 2025	15.98	+5.0%	15.98	15.98	15.98	18,768
May 2025	15.22	+22.1%	12.47	16.53	12.47	41,427
Apr 2025	12.47	+0.6%	12.15	12.47	10.76	2,912
Mar 2025	12.40	−17.2%	14.97	14.97	11.25	13,760
Feb 2025	14.97	+4.6%	14.31	17.73	14.31	17,973
Jan 2025	14.31	+11.8%	13.05	14.89	12.97	72,426
Dec 2024	12.80	+13.3%	11.29	13.56	11.25	68,732
Nov 2024	11.30	+14.1%	9.99	11.68	9.99	40,267
Oct 2024	9.90	+3.0%	9.42	9.96	7.53	25,364
Sep 2024	9.61	−9.3%	10.60	11.13	9.51	1,16,795
Aug 2024	10.60	+9.4%	9.69	10.60	7.22	42,239
Jul 2024	9.69	−15.5%	12.04	14.62	9.69	81,332
Jun 2024	11.47	−3.5%	11.65	11.89	8.56	23,309
May 2024	11.89	−8.8%	13.03	13.03	11.56	4,036
Apr 2024	13.04	+35.8%	9.55	13.83	9.41	73,211
Mar 2024	9.60	−8.9%	10.33	10.75	9.55	16,421
Feb 2024	10.54	+38.9%	7.59	11.17	7.59	1,34,129
Jan 2024	7.59	−6.6%	8.00	8.58	7.27	42,265
Dec 2023	8.13	+33.3%	6.22	8.97	6.10	1,16,822
Nov 2023	6.10	+8.5%	5.62	6.19	4.80	76,294
Oct 2023	5.62	+27.7%	4.40	6.00	3.75	24,744
Sep 2023	4.40	−1.3%	4.54	4.70	4.36	23,791
Aug 2023	4.46	+17.4%	3.98	4.46	3.34	11,423
Jul 2023	3.80	−12.6%	4.14	4.56	3.35	22,478
Jun 2023	4.35	−19.6%	5.41	5.80	4.35	14,877
May 2023	5.41	+49.0%	3.56	6.44	3.56	53,691
Apr 2023	3.63	−1.4%	3.69	3.69	3.16	13,721
Mar 2023	3.68	−24.1%	4.61	5.14	3.68	22,300
Feb 2023	4.85	−18.2%	6.05	6.24	4.47	39,714
Jan 2023	5.93	−9.5%	6.55	6.55	5.37	8,722
Dec 2022	6.55	+7.2%	6.41	6.73	5.55	21,674
Nov 2022	6.11	+21.2%	5.20	6.40	4.94	24,427
Oct 2022	5.04	−16.0%	5.99	5.99	4.75	13,402
Sep 2022	6.00	−4.0%	6.38	6.98	5.94	16,091
Aug 2022	6.25	−0.3%	6.15	6.59	5.24	10,520
Jul 2022	6.27	+22.9%	5.10	6.45	4.65	15,316
Jun 2022	5.10	−23.5%	6.80	7.11	4.90	18,587
May 2022	6.67	−1.5%	6.65	7.10	5.74	52,464
Apr 2022	6.77	−4.5%	6.95	7.94	6.47	63,816
Mar 2022	7.09	+28.9%	5.24	8.65	5.24	1,39,870
Feb 2022	5.50	−11.9%	6.30	6.90	5.02	68,288
Jan 2022	6.24	−17.7%	7.95	11.14	6.20	1,17,394
Dec 2021	7.58	+120.3%	5.16	7.58	5.16	36,211
Jul 2010	3.44	−13.8%	3.80	3.80	3.44	500
Jun 2010	3.99	+6.7%	3.92	4.41	3.92	5,607
May 2010	3.74	−5.1%	4.13	5.04	3.57	1,528
Apr 2010	3.94	+12.3%	3.68	4.00	3.17	48,875
Mar 2010	3.51	+11.4%	3.30	3.63	3.00	64,572
Feb 2010	3.15	−6.5%	3.50	3.70	2.76	32,571
Jan 2010	3.37	+18.2%	2.71	3.38	2.67	72,401
Dec 2009	2.85	+14.5%	2.46	3.10	2.40	83,463
Nov 2009	2.49	−17.0%	2.99	2.99	2.33	96,509
Oct 2009	3.00	−29.1%	4.02	4.46	3.00	90,631
Sep 2009	4.23	−11.7%	5.02	5.23	4.23	12,767
Aug 2009	4.79	+17.7%	4.39	4.79	3.98	107
Jul 2009	4.07	+30.4%	3.27	4.42	3.27	747
Jun 2009	3.12	+34.5%	2.21	3.12	2.20	23,396
May 2009	2.32	+65.7%	1.47	2.32	1.47	42,965
Apr 2009	1.40	−18.6%	1.80	1.89	1.40	6,105
Mar 2009	1.72	−7.5%	1.87	2.09	1.65	16,478
Feb 2009	1.86	+20.0%	1.60	1.86	1.60	12,842
Jan 2009	1.55	+2.0%	1.59	1.71	1.52	17,626
Dec 2008	1.52	+13.4%	1.28	1.52	1.11	24,559
Nov 2008	1.34	−32.7%	1.90	1.99	1.34	6,698
Oct 2008	1.99	−22.0%	2.45	2.60	1.67	70,329
Sep 2008	2.55	−26.3%	3.31	4.00	2.54	39,978
Aug 2008	3.46	+19.3%	2.80	3.82	2.80	21,175
Jul 2008	2.90	−18.8%	3.40	3.97	2.50	27,169
Jun 2008	3.57	−11.0%	3.85	3.85	2.65	28,859
May 2008	4.01	−9.7%	4.65	4.75	3.41	64,965
Apr 2008	4.44	+52.1%	3.20	4.71	3.00	55,106
Mar 2008	2.92	−20.9%	3.57	3.98	2.40	45,856
Feb 2008	3.69	−10.9%	3.95	4.97	3.62	94,143
Jan 2008	4.14	−43.7%	7.71	9.72	3.97	7,57,597
Dec 2007	7.35	+75.0%	4.00	7.35	4.00	3,97,738
Nov 2007	4.20	−14.1%	4.65	5.13	3.75	2,49,533
Oct 2007	4.89	+21.9%	4.02	4.89	3.50	2,59,051
Sep 2007	4.01	+34.6%	3.09	4.44	2.91	2,71,934
Aug 2007	2.98	−8.3%	3.18	3.67	2.91	3,38,965
Jul 2007	3.25	+3.8%	3.03	3.60	2.85	1,38,879
Jun 2007	3.13	−11.6%	3.70	3.85	2.77	42,382
May 2007	3.54	+1.7%	3.60	3.73	2.75	54,997
Apr 2007	3.48	+33.8%	2.73	4.01	2.71	63,027
Mar 2007	2.60	−31.9%	3.86	4.25	2.52	43,546
Feb 2007	3.82	−26.4%	5.40	5.43	3.70	1,26,641
Jan 2007	5.19	–	4.41	6.44	4.41	8,35,549

₹ 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	27.25	27.25	27.25	27.25	27.25	24,278
19 Oct 2026	27.25	27.25	27.25	27.25	27.25	2,021
12 Oct 2026	27.25	27.25	27.25	27.25	27.25	738
5 Oct 2026	27.25	27.25	27.25	27.25	27.25	26,489
28 Sep 2026	27.25	27.25	27.25	27.25	27.25	1,520
21 Sep 2026	27.25	27.25	27.25	27.25	27.25	500
15 Sep 2026	27.25	27.25	27.25	27.25	27.25	757
7 Sep 2026	25.96	25.96	25.96	25.96	25.96	361
31 Aug 2026	25.96	25.96	25.96	25.96	25.96	3,028
24 Aug 2026	25.96	25.96	25.96	25.96	25.96	11
17 Aug 2026	25.96	25.96	25.96	25.96	25.96	973
10 Aug 2026	25.96	25.96	25.96	25.96	25.96	2,15,644
3 Aug 2026	24.73	24.73	24.73	24.73	24.73	2,414
27 Jul 2026	24.73	24.73	24.73	24.73	24.73	2,502
20 Jul 2026	24.73	24.73	24.73	24.73	24.73	9,637
13 Jul 2026	24.73	24.73	24.73	24.73	24.73	513
6 Jul 2026	23.56	23.56	23.56	23.56	23.56	1,121
29 Jun 2026	23.56	23.56	23.56	23.56	23.56	67
22 Jun 2026	23.56	23.56	23.56	23.56	23.56	345
15 Jun 2026	23.56	23.56	23.56	23.56	23.56	1,625
8 Jun 2026	23.56	23.56	23.56	23.56	23.56	3,519
1 Jun 2026	22.44	22.44	22.44	22.44	22.44	364

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.Shamrock Industrial Co. bonus and split history

Ex-date	Event	Price factor	What happened
22 Dec 2021	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.