Shree Hari Chemicals Export share price history

BSE: 524336Chemicals & PetrochemicalsSmall Cap

Shree Hari Chemicals Export Ltd. · Face value ₹10 · Listed Aug 1993

₹325.05₹15.45 (4.99%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹309.60.

30 Oct: open ₹325.05, high ₹325.05, low ₹325.05

52-week range of traded prices to 30 Oct 2026

₹92.00Low, 30 Mar 2026₹352.05High, 25 Sep 2026

Market cap: ₹205 Cr3,312th largest listed
P/E: 17.52
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 30.7%
ROCE: 17.9%
Debt to equity: 0.74
Volume, BSE: 9,153

Shree Hari Chemicals Export share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Shree Hari Chemicals Export's share price is on record from 2 Jan 2007, when it closed at ₹19.90, to 30 Oct 2026. Its highest close was ₹349.55 on 25 Sep 2026 and its lowest ₹3.60 on 13 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	325.05	+148.1%	349.55	93.50	134.90	352.05	92.00	14,64,924
2025	131.00	−6.1%	160.25	89.49	136.00	167.40	87.65	5,61,445
2024	139.50	+59.6%	165.85	66.00	87.38	173.90	65.65	12,38,600
2023	87.38	+71.2%	105.16	42.40	51.00	114.08	42.00	11,02,722
2022	51.05	−15.7%	79.60	49.55	62.00	83.60	49.00	5,41,467
2021	60.55	+70.3%	81.40	32.50	35.60	84.05	32.05	8,67,324
2020	35.55	+148.3%	44.10	15.03	15.03	44.95	15.00	3,55,152
2019	14.32	−65.9%	45.00	10.84	44.00	46.20	10.83	1,60,204
2018	42.05	−23.5%	59.70	31.45	56.00	62.00	28.40	5,31,889
2017	55.00	−37.1%	94.50	48.00	88.00	96.80	46.20	7,89,544
2016	87.50	−19.5%	117.35	60.20	108.00	125.10	55.00	22,77,927
2015	108.75	+33.8%	144.20	71.50	79.00	161.90	66.00	35,16,064
2014	81.30	+541.2%	190.05	11.25	13.31	193.85	11.25	27,37,505
2013	12.68	+38.6%	12.68	3.60	9.15	12.68	3.60	90,448
2012	9.15	−50.8%	18.65	8.90	17.70	19.55	8.60	1,04,836
2011	18.60	−15.1%	23.35	14.45	25.85	25.85	13.65	2,88,874
2010	21.90	−30.5%	36.40	16.40	33.00	38.20	16.30	16,32,715
2009	31.50	+122.0%	33.70	7.70	14.00	35.25	6.60	10,01,755
2008	14.19	−83.5%	93.50	9.00	90.45	94.95	8.76	12,57,958
2007	86.15	–	86.15	16.35	19.90	86.15	16.25	41,21,585

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	325.05	−2.3%	337.00	348.45	243.10	2,36,566
Sep 2026	332.60	+63.2%	214.00	352.05	214.00	7,36,945
Aug 2026	203.85	+51.6%	141.90	203.85	132.45	2,71,819
Jul 2026	134.50	+27.7%	106.95	143.00	105.00	53,511
Jun 2026	105.30	−7.4%	113.00	115.80	96.30	32,068
May 2026	113.75	+9.6%	104.35	131.15	104.30	36,675
Apr 2026	103.80	+11.0%	98.15	118.50	94.00	24,634
Mar 2026	93.50	−13.4%	107.40	108.90	92.00	27,254
Feb 2026	107.95	−11.5%	115.95	116.50	102.00	21,216
Jan 2026	121.95	−6.9%	134.90	134.90	114.30	24,236
Dec 2025	131.00	+8.8%	121.60	131.35	108.60	39,831
Nov 2025	120.40	+12.1%	108.50	146.70	101.80	1,23,980
Oct 2025	107.39	+17.2%	92.00	112.50	87.65	25,429
Sep 2025	91.65	−9.4%	103.20	110.70	91.00	24,330
Aug 2025	101.20	−23.8%	131.10	131.50	97.00	45,782
Jul 2025	132.75	−2.4%	136.10	154.40	129.70	18,825
Jun 2025	136.00	−8.0%	145.00	146.80	131.70	38,961
May 2025	147.80	+1.0%	154.00	162.50	134.00	87,516
Apr 2025	146.35	−4.3%	152.00	160.00	141.50	34,755
Mar 2025	153.00	+11.8%	136.80	167.40	123.40	35,596
Feb 2025	136.80	+2.8%	134.00	155.90	133.00	43,210
Jan 2025	133.10	−4.6%	136.00	149.75	130.10	43,230
Dec 2024	139.50	+25.7%	110.00	173.90	110.00	1,57,985
Nov 2024	110.99	+31.3%	88.75	120.56	88.00	1,11,083
Oct 2024	84.55	−21.0%	107.00	108.30	84.55	39,902
Sep 2024	107.00	+3.8%	105.70	110.00	96.30	1,04,926
Aug 2024	103.10	+13.1%	92.80	108.00	71.80	2,01,815
Jul 2024	91.12	+22.1%	77.00	93.74	70.01	2,46,054
Jun 2024	74.64	+7.6%	70.00	75.88	65.65	49,171
May 2024	69.39	−11.0%	80.49	80.50	69.20	31,129
Apr 2024	78.00	−1.3%	79.02	87.90	72.05	29,101
Mar 2024	79.02	−10.4%	89.97	89.97	75.65	67,761
Feb 2024	88.21	+7.3%	86.00	101.36	78.30	1,15,970
Jan 2024	82.22	−5.9%	87.38	95.00	79.41	83,703
Dec 2023	87.38	+20.2%	71.10	114.08	66.01	4,70,992
Nov 2023	72.70	+38.6%	49.55	76.55	47.52	2,18,778
Oct 2023	52.45	−1.9%	53.40	57.48	47.61	45,661
Sep 2023	53.49	+4.6%	52.65	55.00	45.36	34,377
Aug 2023	51.12	+10.8%	44.60	54.80	43.05	52,060
Jul 2023	46.12	+2.5%	46.40	49.01	42.52	31,880
Jun 2023	44.98	−1.8%	44.10	49.75	42.00	30,717
May 2023	45.80	+6.5%	45.00	56.00	42.36	74,482
Apr 2023	43.00	−6.5%	44.40	48.00	42.00	11,731
Mar 2023	45.98	−0.6%	47.27	49.30	42.25	53,272
Feb 2023	46.25	−3.6%	50.00	51.00	44.50	35,017
Jan 2023	48.00	−6.0%	51.00	53.95	47.90	43,755
Dec 2022	51.05	−8.7%	57.40	57.50	49.00	39,287
Nov 2022	55.90	−2.6%	57.00	60.00	52.20	29,137
Oct 2022	57.40	−4.0%	58.50	67.50	56.30	24,153
Sep 2022	59.80	+2.2%	58.80	70.50	56.90	41,831
Aug 2022	58.50	−6.3%	62.60	65.00	56.50	97,748
Jul 2022	62.45	+8.6%	56.50	69.40	56.30	22,386
Jun 2022	57.50	−3.7%	56.85	61.30	54.05	19,231
May 2022	59.70	−14.9%	70.95	74.70	54.00	47,561
Apr 2022	70.15	+7.8%	67.90	83.60	63.40	57,646
Mar 2022	65.05	+7.5%	62.50	72.00	59.00	38,629
Feb 2022	60.50	−5.2%	66.00	74.95	55.05	61,331
Jan 2022	63.80	+5.4%	62.00	74.00	59.75	62,527
Dec 2021	60.55	+0.4%	57.60	64.70	57.20	19,138
Nov 2021	60.30	−11.8%	68.45	73.05	55.50	22,773
Oct 2021	68.40	+3.7%	69.20	84.05	65.80	1,16,449
Sep 2021	65.95	+10.1%	62.80	65.95	55.00	53,101
Aug 2021	59.90	−18.5%	72.00	76.30	56.05	98,438
Jul 2021	73.50	−2.0%	73.50	77.00	66.50	83,609
Jun 2021	75.00	+16.2%	70.95	84.00	67.05	1,90,715
May 2021	64.55	+11.2%	59.80	69.50	54.25	99,103
Apr 2021	58.05	−13.4%	65.05	65.05	54.00	20,194
Mar 2021	67.00	−0.6%	70.60	74.25	60.75	86,355
Feb 2021	67.40	+103.0%	32.50	67.40	32.05	52,203
Jan 2021	33.20	−6.6%	35.60	40.05	32.25	25,246
Dec 2020	35.55	+40.5%	25.30	41.15	25.30	49,898
Nov 2020	25.30	+2.8%	24.60	25.30	21.40	31,302
Oct 2020	24.60	−18.3%	30.70	33.05	24.60	11,446
Sep 2020	30.10	−20.7%	37.25	37.30	28.45	12,665
Aug 2020	37.95	+26.7%	31.35	44.95	31.35	1,49,452
Jul 2020	29.95	+26.1%	23.50	29.95	20.50	31,296
Jun 2020	23.75	+43.9%	17.30	25.50	17.30	13,093
May 2020	16.50	−23.3%	22.55	22.55	15.00	4,107
Apr 2020	21.50	−12.2%	24.50	24.50	20.00	5,821
Mar 2020	24.50	−14.5%	29.20	29.50	24.50	6,419
Feb 2020	28.65	+18.4%	23.75	28.65	22.00	17,074
Jan 2020	24.19	+68.9%	15.03	28.38	15.03	22,579
Dec 2019	14.32	−0.9%	13.73	14.35	10.83	20,649
Nov 2019	14.45	−19.7%	17.90	18.45	14.45	16,329
Oct 2019	18.00	−6.3%	19.25	19.90	16.50	2,656
Sep 2019	19.20	+0.3%	19.95	22.20	19.10	15,930
Aug 2019	19.15	+2.1%	18.20	21.05	17.90	6,005
Jul 2019	18.75	−12.6%	20.50	22.95	18.70	6,709
Jun 2019	21.45	−10.8%	22.85	25.10	18.55	16,265
May 2019	24.05	−30.8%	34.65	34.65	24.05	23,999
Apr 2019	34.75	+16.6%	31.25	36.90	30.05	7,820
Mar 2019	29.80	−5.4%	33.00	37.65	29.00	9,122
Feb 2019	31.50	−24.8%	39.85	41.70	30.00	15,864
Jan 2019	41.90	−0.4%	44.00	46.20	38.25	18,856
Dec 2018	42.05	+4.0%	40.00	45.50	36.65	7,084
Nov 2018	40.45	+6.4%	36.85	52.30	36.00	41,541
Oct 2018	38.00	−1.4%	37.20	40.35	28.40	38,126
Sep 2018	38.55	−6.0%	38.95	45.45	37.85	29,241
Aug 2018	41.00	−24.0%	52.00	57.45	40.55	72,237
Jul 2018	53.95	−1.6%	53.50	58.70	51.65	48,647
Jun 2018	54.85	+4.9%	54.90	57.45	49.00	95,648
May 2018	52.30	+26.2%	42.10	52.30	33.45	50,864
Apr 2018	41.45	+7.4%	38.60	49.85	33.50	17,896
Mar 2018	38.60	−12.3%	46.05	46.10	35.00	53,152
Feb 2018	44.00	−11.6%	52.20	54.80	40.75	46,771
Jan 2018	49.75	−9.5%	56.00	62.00	48.00	30,682
Dec 2017	55.00	+14.6%	50.40	58.00	47.50	16,908
Nov 2017	48.00	−26.2%	64.00	65.85	46.20	19,765
Oct 2017	65.00	+17.9%	53.00	74.95	52.10	58,573
Sep 2017	55.15	−2.9%	57.00	59.10	50.25	44,400
Aug 2017	56.80	−16.2%	66.30	69.00	49.00	87,877
Jul 2017	67.75	+10.5%	62.95	77.00	60.50	52,304
Jun 2017	61.30	−1.8%	60.00	67.90	59.00	87,941
May 2017	62.40	−22.9%	80.10	82.95	60.00	74,430
Apr 2017	80.95	−1.0%	80.80	84.40	76.00	64,056
Mar 2017	81.80	+3.4%	81.00	83.90	70.00	97,497
Feb 2017	79.10	−10.7%	88.00	96.80	76.00	1,30,185
Jan 2017	88.55	+1.2%	88.00	92.00	85.00	55,608
Dec 2016	87.50	+0.4%	85.50	92.50	81.25	46,900
Nov 2016	87.15	−6.8%	93.30	95.10	79.00	95,115
Oct 2016	93.55	−4.6%	99.50	118.40	84.60	3,63,240
Sep 2016	98.10	+14.7%	84.55	110.00	78.15	2,67,393
Aug 2016	85.55	−8.8%	92.70	96.45	71.00	1,52,035
Jul 2016	93.80	−5.1%	99.00	104.55	89.30	1,02,863
Jun 2016	98.85	+22.9%	80.00	115.00	76.25	4,31,829
May 2016	80.45	−21.3%	100.50	103.50	77.00	77,495
Apr 2016	102.25	+13.6%	91.00	125.10	91.00	2,97,925
Mar 2016	90.00	+48.8%	55.00	94.50	55.00	1,35,230
Feb 2016	60.50	−35.0%	94.05	99.00	58.35	1,96,500
Jan 2016	93.10	−14.4%	108.00	118.50	83.00	1,11,402
Dec 2015	108.75	+24.9%	87.25	122.00	85.50	2,84,497
Nov 2015	87.10	−18.1%	104.00	107.70	76.20	1,79,023
Oct 2015	106.40	+15.0%	93.00	121.00	93.00	2,02,622
Sep 2015	92.55	−4.5%	94.05	99.50	85.00	59,820
Aug 2015	96.90	−0.4%	97.80	115.80	84.50	2,79,528
Jul 2015	97.30	+15.8%	85.60	120.50	83.00	3,61,921
Jun 2015	84.00	−36.9%	135.90	141.40	66.00	6,06,201
May 2015	133.20	+12.6%	121.10	161.90	115.00	2,55,079
Apr 2015	118.30	+9.3%	113.60	147.30	103.10	1,57,492
Mar 2015	108.20	−17.3%	129.00	151.40	97.40	1,91,572
Feb 2015	130.90	+11.6%	123.10	153.70	100.90	5,31,730
Jan 2015	117.30	+44.3%	79.00	143.40	77.50	4,06,579
Dec 2014	81.30	−21.1%	104.00	106.00	65.60	3,06,760
Nov 2014	103.10	−17.4%	130.95	173.65	94.35	5,28,232
Oct 2014	124.75	−22.9%	158.60	158.60	88.60	2,61,567
Sep 2014	161.80	+12.1%	147.20	193.85	141.50	6,30,083
Aug 2014	144.35	+43.5%	102.60	144.35	102.60	91,262
Jul 2014	100.60	+53.6%	66.80	100.60	66.80	2,01,400
Jun 2014	65.50	+50.1%	44.50	65.50	44.50	45,331
May 2014	43.65	+8.3%	41.10	47.05	40.40	3,66,848
Apr 2014	40.30	+38.3%	29.70	40.30	29.70	84,160
Mar 2014	29.15	+67.2%	18.30	29.15	18.30	1,73,328
Feb 2014	17.43	+32.1%	12.54	17.43	11.25	27,291
Jan 2014	13.19	+4.0%	13.31	14.61	12.70	21,243
Dec 2013	12.68	+26.8%	10.50	12.68	9.02	15,451
Nov 2013	10.00	+17.0%	8.97	10.65	8.97	1,413
Oct 2013	8.55	+29.9%	6.75	8.55	6.42	4,581
Sep 2013	6.58	+82.8%	3.78	6.88	3.78	23,176
Aug 2013	3.60	−15.9%	4.07	4.07	3.60	29,018
Jul 2013	4.28	−4.3%	4.50	4.50	4.28	200
May 2013	4.47	−36.1%	7.00	7.00	4.47	2,426
Mar 2013	7.00	−4.1%	7.30	7.66	7.00	385
Feb 2013	7.30	−12.4%	8.70	9.00	7.30	1,850
Jan 2013	8.33	−9.0%	9.15	10.38	7.63	11,948
Dec 2012	9.15	+1.1%	8.60	10.00	8.60	14,044
Nov 2012	9.05	−5.0%	9.20	10.46	9.00	6,395
Oct 2012	9.53	−4.7%	9.66	11.74	9.34	6,827
Sep 2012	10.00	0.0%	10.00	10.80	9.10	10,970
Aug 2012	10.00	−9.1%	10.65	11.50	10.00	6,893
Jul 2012	11.00	−8.3%	12.58	13.20	10.61	6,320
Jun 2012	11.99	−0.1%	12.49	12.64	11.41	5,945
May 2012	12.00	−8.3%	13.00	13.80	11.75	14,039
Apr 2012	13.08	+11.0%	12.24	14.50	11.75	9,168
Mar 2012	11.78	−21.5%	15.00	15.00	11.78	16,175
Feb 2012	15.00	−14.0%	16.60	17.40	15.00	7,106
Jan 2012	17.45	−6.2%	17.70	19.55	16.45	954
Dec 2011	18.60	0.0%	19.50	19.90	18.60	3
Nov 2011	18.60	+6.9%	18.20	19.70	17.10	627
Oct 2011	17.40	+8.8%	16.50	17.40	14.20	20,195
Sep 2011	16.00	−8.8%	18.90	18.90	15.55	5,906
Aug 2011	17.55	+9.0%	15.75	20.10	13.65	39,876
Jul 2011	16.10	−1.5%	15.30	17.00	15.00	35,999
Jun 2011	16.35	−5.2%	17.00	18.75	14.60	36,473
May 2011	17.25	−19.8%	24.75	24.75	16.50	55,545
Apr 2011	21.50	+2.6%	21.90	22.15	19.00	20,231
Mar 2011	20.95	+1.2%	21.00	23.35	19.00	16,006
Feb 2011	20.70	+3.0%	19.05	22.00	17.50	25,825
Jan 2011	20.10	−8.2%	25.85	25.85	19.75	32,188
Dec 2010	21.90	−6.4%	24.80	24.95	20.50	26,134
Nov 2010	23.40	−2.5%	22.30	26.00	21.20	61,741
Oct 2010	24.00	+0.8%	23.80	25.10	22.00	50,607
Sep 2010	23.80	−0.2%	23.55	28.85	23.50	1,40,452
Aug 2010	23.85	−9.8%	27.80	30.00	23.55	2,79,301
Jul 2010	26.45	+35.6%	21.40	27.40	19.50	1,56,126
Jun 2010	19.50	+8.3%	18.15	20.90	18.15	31,883
May 2010	18.00	+4.7%	18.05	20.80	17.30	3,43,552
Apr 2010	17.20	−7.5%	19.50	23.45	16.30	2,24,997
Mar 2010	18.60	−22.5%	25.20	26.65	17.55	1,03,374
Feb 2010	24.00	−30.1%	32.65	32.65	22.15	1,36,818
Jan 2010	34.35	+9.0%	33.00	38.20	30.20	77,730
Dec 2009	31.50	+18.9%	28.00	35.25	26.20	72,737
Nov 2009	26.50	+76.7%	15.90	28.40	14.35	2,43,532
Oct 2009	15.00	−10.2%	15.45	20.00	14.25	66,854
Sep 2009	16.70	+10.2%	14.40	19.00	14.20	28,682
Aug 2009	15.15	+6.8%	15.10	17.45	14.00	31,332
Jul 2009	14.18	+4.6%	13.70	16.27	12.45	52,167
Jun 2009	13.55	−24.7%	17.15	18.75	13.35	35,060
May 2009	18.00	−3.0%	18.50	18.50	13.20	31,440
Apr 2009	18.55	+80.1%	11.45	22.85	11.25	1,72,783
Mar 2009	10.30	+9.1%	11.30	12.57	6.60	1,71,262
Feb 2009	9.44	−16.6%	11.10	11.10	8.15	47,979
Jan 2009	11.32	−20.2%	14.00	17.00	10.25	47,927
Dec 2008	14.19	+38.8%	9.11	14.95	8.95	1,36,521
Nov 2008	10.22	−6.2%	10.00	13.00	8.76	11,357
Oct 2008	10.90	−47.3%	24.00	24.00	9.25	2,09,843
Sep 2008	20.70	+0.2%	20.60	23.00	16.70	66,677
Aug 2008	20.65	−17.4%	22.20	25.70	20.00	1,00,008
Jul 2008	25.00	0.0%	23.50	26.55	19.25	17,784
Jun 2008	25.00	−19.2%	30.00	33.00	21.90	24,217
May 2008	30.95	−19.4%	36.50	38.45	30.00	58,206
Apr 2008	38.40	+0.3%	38.50	43.45	35.25	45,174
Mar 2008	38.30	−28.0%	51.80	55.00	31.40	96,281
Feb 2008	53.20	+1.3%	49.90	56.45	37.15	2,10,744
Jan 2008	52.50	−39.1%	90.45	94.95	52.50	2,81,146
Dec 2007	86.15	+11.0%	81.40	86.15	69.00	2,39,522
Nov 2007	77.60	+82.6%	44.60	77.60	44.60	6,05,134
Oct 2007	42.50	−4.9%	46.00	50.50	39.85	1,73,950
Sep 2007	44.70	+7.6%	42.70	62.30	42.00	4,03,629
Aug 2007	41.55	+18.0%	35.00	42.00	29.65	2,42,547
Jul 2007	35.20	−19.0%	45.60	45.60	35.20	1,42,071
Jun 2007	43.45	+11.4%	37.60	44.35	33.40	1,53,297
May 2007	39.00	+4.6%	39.15	49.90	37.90	6,54,494
Apr 2007	37.30	+60.1%	24.20	43.35	21.65	6,97,724
Mar 2007	23.30	−12.4%	25.35	29.25	22.95	1,71,004
Feb 2007	26.60	+48.6%	18.75	30.00	18.75	3,29,182
Jan 2007	17.90	–	19.90	22.75	16.25	3,09,031

₹ 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
30 Oct 2026	325.05	325.05	325.05	325.05	325.05	9,153
29 Oct 2026	309.60	309.60	304.00	309.60	309.46	35,545
28 Oct 2026	294.90	294.90	294.90	294.90	294.90	4,051
27 Oct 2026	280.90	280.90	280.90	280.90	280.90	3,151
26 Oct 2026	243.10	267.55	243.10	267.55	266.17	15,996
23 Oct 2026	254.10	266.00	253.10	254.85	258.53	15,577
22 Oct 2026	279.95	279.95	266.05	266.40	267.46	19,322
21 Oct 2026	295.00	299.95	280.05	280.05	281.02	5,465
19 Oct 2026	300.00	305.90	283.05	294.75	296.16	7,402
16 Oct 2026	321.00	321.00	294.10	297.90	299.60	8,295
15 Oct 2026	309.15	333.50	309.00	309.55	311.67	5,421
14 Oct 2026	335.00	335.00	321.10	323.10	322.72	5,910
13 Oct 2026	347.90	347.90	318.95	338.00	327.44	14,436
12 Oct 2026	312.50	336.25	309.20	335.70	330.11	12,268
9 Oct 2026	329.00	342.95	315.00	320.25	324.29	3,815
8 Oct 2026	346.65	348.45	325.10	328.30	337.55	11,273
7 Oct 2026	329.90	334.45	310.00	331.90	328.54	17,374
6 Oct 2026	317.10	320.00	295.60	318.55	311.65	22,503
5 Oct 2026	334.45	334.45	310.00	311.10	319.50	11,896
1 Oct 2026	337.00	338.65	317.00	322.95	326.58	7,713
30 Sep 2026	314.90	332.60	305.00	332.60	324.01	25,954
29 Sep 2026	327.05	336.00	315.50	316.80	319.42	15,921

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.

Ex-date	Event	Price factor	What happened
26 Mar 2009	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.