Sheshadri Industries share price history

BSE: 539111Textiles & ApparelsSmall Cap

SHESHADRI INDUSTRIES LIMITED · Face value ₹10 · Listed Apr 2015

₹15.68₹0.82 (4.97%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹16.50.

26 Oct: open ₹15.68, high ₹15.68, low ₹15.68

52-week range of traded prices to 26 Oct 2026

₹13.78Low, 26 Feb 2026₹25.68High, 24 Dec 2025

Market cap: ₹7.78 Cr4,735th largest listed
P/E: 1.86
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −2.0%
Debt to equity: Net worth zero or below
Volume, BSE: 148

Sheshadri Industries share price by year, month and day

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

Sheshadri Industries' share price is on record from 20 Apr 2015, when it closed at ₹10.51, to 26 Oct 2026. Its highest close was ₹38.50 on 26 Sep 2022 and its lowest ₹3.05 on 27 Jan 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.68	−22.5%	24.87	13.91	19.82	24.87	13.78	1,62,773
2025	20.22	+41.0%	24.50	12.75	14.34	25.77	12.61	3,36,853
2024	14.34	−10.0%	18.48	12.06	15.94	18.80	11.70	2,89,209
2023	15.94	−20.5%	21.95	12.75	21.00	22.60	11.50	5,87,773
2022	20.05	−10.4%	38.50	17.35	23.45	40.40	16.50	14,80,031
2021	22.38	+535.8%	22.38	3.44	3.45	22.40	3.44	5,16,728
2020	3.52	−16.6%	4.43	3.52	4.43	4.43	3.52	1,465
2019	4.22	−9.6%	4.44	4.22	4.44	4.44	4.22	633
2018	4.67	−22.3%	5.71	4.67	5.71	5.71	4.67	497
2017	6.01	+71.7%	7.40	3.05	3.67	7.77	3.05	75,278
2016	3.50	−30.3%	6.64	3.34	5.27	6.86	3.34	81,120
2015	5.02	–	17.85	4.57	10.01	18.15	4.47	1,50,805

₹ 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. 2020 is from its first session, 31 Mar 2020. 2019 is from its first session, 23 Jan 2019. 2015 is from its first session, 20 Apr 2015. The close is the year's last trade for 2020 (11 Dec 2020), 2019 (6 Dec 2019) and 2018 (2 Apr 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.68	+1.8%	15.40	20.00	15.40	5,576
Sep 2026	15.40	−14.0%	18.69	19.50	15.40	4,251
Aug 2026	17.90	+10.8%	15.41	17.99	15.41	4,496
Jul 2026	16.15	−13.5%	18.68	18.68	15.52	5,343
Jun 2026	18.68	+6.3%	17.75	18.80	16.00	7,929
May 2026	17.58	+8.2%	17.80	24.87	15.00	30,776
Apr 2026	16.25	+14.0%	14.75	19.29	14.32	8,915
Mar 2026	14.25	−2.4%	14.40	16.89	14.01	33,471
Feb 2026	14.60	−18.6%	17.10	22.64	13.78	44,430
Jan 2026	17.93	−11.3%	19.82	24.41	17.02	17,586
Dec 2025	20.22	+4.3%	20.25	25.68	17.64	18,859
Nov 2025	19.38	+7.0%	18.75	21.32	17.61	22,108
Oct 2025	18.11	−7.8%	20.63	25.77	16.66	34,148
Sep 2025	19.65	−2.0%	19.96	24.37	19.01	32,230
Aug 2025	20.06	−3.0%	20.68	22.05	17.33	15,508
Jul 2025	20.68	+7.7%	20.17	22.22	19.91	18,320
Jun 2025	19.21	−5.0%	21.24	24.58	18.30	29,033
May 2025	20.23	+30.1%	15.55	20.23	15.12	28,258
Apr 2025	15.55	−5.5%	17.28	20.98	15.28	52,008
Mar 2025	16.46	+19.6%	14.44	16.57	13.09	50,401
Feb 2025	13.76	+7.4%	12.75	15.52	12.62	32,646
Jan 2025	12.81	−10.7%	14.34	14.70	12.61	3,334
Dec 2024	14.34	+6.1%	13.01	15.74	13.01	16,321
Nov 2024	13.51	−8.3%	14.74	15.25	12.82	8,944
Oct 2024	14.74	+5.4%	13.99	14.89	12.05	18,815
Sep 2024	13.99	−4.7%	14.66	15.50	12.25	18,303
Aug 2024	14.68	−0.5%	16.15	16.40	13.62	23,133
Jul 2024	14.75	−1.0%	14.85	15.74	12.55	32,795
Jun 2024	14.90	+13.7%	13.10	14.90	11.70	16,627
May 2024	13.10	−8.0%	14.40	15.20	12.20	21,852
Apr 2024	14.24	+1.7%	13.75	15.39	13.22	20,828
Mar 2024	14.00	−10.5%	14.95	15.80	12.56	20,270
Feb 2024	15.64	−4.9%	16.86	18.25	13.75	42,056
Jan 2024	16.45	+3.2%	15.94	18.80	15.41	49,265
Dec 2023	15.94	+11.5%	13.51	17.35	13.50	74,338
Nov 2023	14.30	−4.3%	14.00	15.95	13.00	29,088
Oct 2023	14.95	+4.9%	14.30	16.40	13.32	27,651
Sep 2023	14.25	+11.3%	13.43	15.55	13.01	47,873
Aug 2023	12.80	−29.7%	17.75	19.99	12.75	88,121
Jul 2023	18.22	+13.1%	15.50	18.58	15.40	32,771
Jun 2023	16.11	+3.6%	15.55	20.50	14.10	47,824
May 2023	15.55	−1.3%	17.29	17.29	14.40	19,975
Apr 2023	15.76	+23.6%	13.80	17.00	11.50	36,544
Mar 2023	12.75	−29.0%	18.50	18.50	12.25	55,826
Feb 2023	17.95	−14.3%	20.95	20.95	15.80	43,071
Jan 2023	20.95	+4.5%	21.00	22.60	19.00	84,691
Dec 2022	20.05	+1.5%	20.00	22.95	18.60	74,141
Nov 2022	19.75	−27.0%	26.50	30.45	18.40	99,479
Oct 2022	27.05	−14.4%	30.05	31.40	25.70	1,68,627
Sep 2022	31.60	+23.4%	25.60	40.40	25.00	4,69,308
Aug 2022	25.60	+29.0%	20.80	26.85	18.20	1,61,623
Jul 2022	19.85	−8.5%	21.50	24.35	19.35	49,851
Jun 2022	21.70	−6.3%	24.30	24.70	20.30	24,995
May 2022	23.15	−8.0%	24.05	26.30	19.10	91,094
Apr 2022	25.15	+19.8%	21.45	28.75	21.00	47,563
Mar 2022	21.00	+9.9%	20.05	29.40	19.90	71,157
Feb 2022	19.10	−23.1%	25.60	27.95	16.50	58,010
Jan 2022	24.85	+11.0%	23.45	36.60	23.35	1,64,183
Dec 2021	22.38	+157.5%	9.12	22.40	9.12	1,23,242
Nov 2021	8.69	+67.8%	5.18	8.69	4.68	35,204
Oct 2021	5.18	−2.3%	5.30	7.06	4.70	24,627
Sep 2021	5.30	+1.0%	5.50	5.75	4.08	33,655
Aug 2021	5.25	−25.0%	7.00	7.35	4.54	18,987
Jul 2021	7.00	−46.4%	13.05	13.05	5.78	38,469
Jun 2021	13.05	+50.9%	8.48	13.90	7.37	91,813
May 2021	8.65	−8.1%	9.23	9.68	8.65	43,079
Apr 2021	9.41	+4.6%	9.00	9.41	8.73	14,028
Mar 2021	9.00	+64.5%	5.74	9.02	5.74	76,043
Feb 2021	5.47	+53.2%	3.57	5.47	3.57	13,181
Jan 2021	3.57	+1.4%	3.45	3.79	3.44	4,400
Dec 2020	3.52	−2.2%	3.52	3.52	3.52	208
Nov 2020	3.60	−1.4%	3.60	3.60	3.60	60
Sep 2020	3.65	−9.7%	3.84	3.84	3.65	15
Aug 2020	4.04	−4.9%	4.04	4.04	4.04	180
Jul 2020	4.25	−3.4%	4.25	4.25	4.25	1,000
Apr 2020	4.40	−0.7%	4.40	4.40	4.40	1
Mar 2020	4.43	+5.0%	4.43	4.43	4.43	1
Dec 2019	4.22	0.0%	4.22	4.22	4.22	102
Nov 2019	4.22	0.0%	4.22	4.22	4.22	52
Aug 2019	4.22	−5.0%	4.22	4.22	4.22	1
Apr 2019	4.44	0.0%	4.44	4.44	4.44	37
Mar 2019	4.44	0.0%	4.22	4.44	4.22	351
Jan 2019	4.44	−4.9%	4.44	4.44	4.44	90
Apr 2018	4.67	−4.9%	4.67	4.67	4.67	74
Feb 2018	4.91	−4.8%	4.91	4.91	4.91	100
Jan 2018	5.16	−14.1%	5.71	5.71	5.16	323
Dec 2017	6.01	−9.6%	6.32	6.32	6.01	2,010
Nov 2017	6.65	−4.9%	6.65	6.65	6.65	31
Sep 2017	6.99	−4.9%	6.99	6.99	6.99	1
Aug 2017	7.35	+1.8%	7.40	7.77	6.65	16,480
Jul 2017	7.22	+3.7%	6.62	7.30	6.55	7,214
Jun 2017	6.96	+1.9%	6.82	7.39	6.82	11,079
May 2017	6.83	+27.0%	5.64	6.83	5.63	18,256
Apr 2017	5.38	+41.2%	4.00	5.38	4.00	2,035
Mar 2017	3.81	+8.9%	3.65	4.21	3.31	9,104
Feb 2017	3.50	+9.4%	3.36	3.86	3.35	7,904
Jan 2017	3.20	−8.6%	3.67	3.67	3.05	1,164
Dec 2016	3.50	−4.9%	3.50	3.85	3.34	4,622
Nov 2016	3.68	−29.9%	5.20	5.51	3.68	5,719
Oct 2016	5.25	−13.4%	5.76	5.80	5.00	324
Sep 2016	6.06	−0.2%	6.37	6.68	6.06	4,055
Aug 2016	6.07	+6.1%	5.75	6.86	5.51	13,907
Jul 2016	5.72	+35.9%	4.31	5.72	4.31	18,873
Jun 2016	4.21	−0.9%	4.04	4.21	3.81	3,247
May 2016	4.25	+3.7%	4.19	4.45	4.04	11,909
Apr 2016	4.10	−2.4%	4.29	4.37	4.10	1,154
Mar 2016	4.20	−6.0%	4.47	4.47	4.05	6,099
Feb 2016	4.47	−22.9%	5.51	5.60	4.47	3,217
Jan 2016	5.80	+15.5%	5.27	5.80	5.27	7,994
Dec 2015	5.02	−7.0%	5.50	5.77	4.47	37,208
Nov 2015	5.40	−25.4%	6.88	7.40	5.16	6,239
Oct 2015	7.24	−4.2%	7.19	7.24	5.70	5,109
Sep 2015	7.56	−15.2%	8.48	8.48	6.86	538
Aug 2015	8.92	−2.8%	9.36	11.02	8.92	22,333
Jul 2015	9.18	+24.1%	7.26	9.18	7.18	43,689
Jun 2015	7.40	−20.4%	9.12	9.12	7.40	1,481
May 2015	9.30	−39.9%	16.20	18.15	9.30	27,220
Apr 2015	15.47	–	10.01	15.47	10.01	6,988

₹ 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	15.68	15.68	15.68	15.68	15.68	148
23 Oct 2026	16.50	16.50	16.50	16.50	16.50	7
21 Oct 2026	16.50	16.50	16.50	16.50	16.50	34
19 Oct 2026	17.50	17.50	17.00	17.10	17.30	295
16 Oct 2026	18.01	18.01	17.67	17.67	17.81	468
15 Oct 2026	19.56	20.00	18.60	18.60	19.92	1,203
13 Oct 2026	19.56	19.56	19.56	19.56	19.56	1,000
12 Oct 2026	18.63	18.63	18.63	18.63	18.63	1,711
9 Oct 2026	17.75	17.75	17.75	17.75	17.75	5
8 Oct 2026	17.80	17.80	16.12	17.75	17.35	138
7 Oct 2026	16.17	16.97	16.17	16.96	16.96	200
5 Oct 2026	15.41	16.17	15.40	16.17	–	67
1 Oct 2026	15.40	15.40	15.40	15.40	15.40	300
30 Sep 2026	15.40	15.40	15.40	15.40	15.40	280
29 Sep 2026	16.21	16.21	16.21	16.21	16.21	103
28 Sep 2026	17.06	17.06	17.06	17.06	17.06	27
25 Sep 2026	17.95	17.95	17.95	17.95	17.95	361
24 Sep 2026	18.23	18.23	18.23	18.23	18.23	663
23 Sep 2026	18.24	18.25	18.23	18.23	18.24	1,100
18 Sep 2026	18.50	18.50	18.50	18.50	18.50	87
16 Sep 2026	17.86	18.70	17.86	18.70	17.94	126
11 Sep 2026	18.80	18.80	18.80	18.80	18.80	108

Prices in ₹ per share as traded, not adjusted.