Shish Industries share price history

BSE: 540693Industrial ProductsSmall Cap

Shish Industries Limited · Face value ₹1 · Listed Sep 2017

₹11.92₹0.55 (4.84%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹11.37.

29 Oct: open ₹11.37, high ₹11.93, low ₹11.37

52-week range of traded prices to 29 Oct 2026

₹7.10Low, 1 Dec 2025₹19.14High, 31 Dec 2025

Market cap: ₹503 Cr1,809th largest listed
P/E: Earlier quarters restated in the year
P/B: 2.71
Dividend yield: Nonein the last 12 months
ROCE: 1.2%
Debt to equity: 0.26
Volume, BSE: 4,42,702

Shish Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Shish Industries' share price is on record from 5 Sep 2017, when it closed at ₹0.50, to 29 Oct 2026. Its highest close was ₹18.77 on 30 Dec 2025 and its lowest ₹0.36 on 9 Oct 2017, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	11.92	−35.2%	18.04	9.52	18.04	18.40	9.38	20,65,46,235
2025	18.40	+40.5%	18.77	7.26	13.35	19.14	7.10	19,05,25,099
2024	13.10	+25.7%	16.30	10.14	10.43	17.21	9.90	13,64,66,596
2023	10.43	+108.3%	14.58	5.26	5.10	14.97	4.95	7,32,30,510
2022	5.01	+106.5%	8.77	2.26	2.48	8.77	2.23	9,59,24,580
2021	2.42	+75.6%	2.96	0.82	1.11	3.10	0.82	5,33,18,820
2020	1.38	+102.4%	1.39	0.59	0.64	1.39	0.53	4,54,08,000
2019	0.68	+25.0%	0.71	0.49	0.55	0.73	0.48	4,11,84,000
2018	0.55	+18.0%	0.59	0.36	0.50	0.59	0.35	4,77,84,000
2017	0.46	–	0.50	0.36	0.48	0.55	0.35	10,61,28,000

₹ 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. 2017 is from its first session, 5 Sep 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	11.92	−9.9%	13.28	13.28	10.31	59,12,779
Sep 2026	13.23	+23.4%	11.10	17.50	11.10	3,66,69,653
Aug 2026	10.72	−15.1%	12.99	12.99	9.38	2,75,95,332
Jul 2026	12.62	+8.9%	11.60	13.70	11.15	1,28,27,136
Jun 2026	11.59	−6.2%	12.34	12.78	9.90	1,24,28,569
May 2026	12.35	−4.5%	12.99	13.35	11.60	87,85,094
Apr 2026	12.93	+1.4%	13.07	15.22	12.49	1,51,43,553
Mar 2026	12.75	−11.8%	14.73	15.62	12.13	1,17,66,839
Feb 2026	14.45	+8.2%	13.61	15.34	11.57	3,32,57,713
Jan 2026	13.35	−27.4%	18.04	18.40	13.35	4,21,59,567
Dec 2025	18.40	+109.8%	8.95	19.14	7.10	15,71,62,274
Nov 2025	8.77	+3.3%	8.49	9.90	8.10	21,29,654
Oct 2025	8.49	−8.1%	9.39	10.41	8.20	24,43,694
Sep 2025	9.24	+22.5%	7.69	11.38	7.59	75,99,326
Aug 2025	7.54	+2.2%	7.57	8.57	7.20	21,36,667
Jul 2025	7.38	−6.0%	7.97	8.96	7.25	28,76,604
Jun 2025	7.85	−2.5%	8.20	8.20	7.60	26,49,723
May 2025	8.05	−0.7%	8.12	9.10	7.61	18,58,264
Apr 2025	8.11	−12.3%	9.07	9.07	8.09	8,99,825
Mar 2025	9.25	+6.3%	8.56	9.81	7.40	29,40,524
Feb 2025	8.70	−19.4%	10.61	11.20	8.41	34,32,245
Jan 2025	10.79	−17.6%	13.35	13.40	10.30	43,96,299
Dec 2024	13.10	+17.5%	11.60	16.60	11.60	2,09,11,506
Nov 2024	11.15	−2.0%	11.69	11.90	10.21	34,74,320
Oct 2024	11.38	+7.1%	10.62	14.00	10.00	1,42,75,940
Sep 2024	10.62	−7.4%	11.25	11.95	10.40	62,30,760
Aug 2024	11.47	−10.5%	12.82	13.00	11.41	57,83,940
Jul 2024	12.82	−6.6%	13.75	14.50	12.60	1,16,66,050
Jun 2024	13.72	−4.6%	14.78	14.80	11.95	94,60,200
May 2024	14.39	−8.9%	15.99	16.27	13.70	1,66,71,850
Apr 2024	15.80	+32.6%	11.90	17.21	11.38	3,09,50,670
Mar 2024	11.91	+1.4%	12.26	13.30	11.00	51,02,630
Feb 2024	11.74	+5.2%	11.03	14.15	9.90	76,94,390
Jan 2024	11.16	+7.1%	10.43	12.09	10.10	42,44,340
Dec 2023	10.43	−0.7%	10.70	11.10	9.97	40,41,580
Nov 2023	10.50	−5.1%	11.08	11.45	10.22	53,89,970
Oct 2023	11.06	−1.9%	11.20	13.20	10.58	46,73,720
Sep 2023	11.27	−1.9%	11.80	11.80	10.55	43,69,260
Aug 2023	11.49	−19.4%	14.87	14.97	10.29	85,59,830
Jul 2023	14.26	+9.9%	12.98	14.29	11.96	76,23,290
Jun 2023	12.97	+10.8%	11.90	13.70	11.50	65,78,670
May 2023	11.71	+7.4%	11.00	12.31	9.29	64,18,770
Apr 2023	10.90	+49.0%	7.40	11.33	7.04	82,88,670
Mar 2023	7.31	−1.0%	7.37	8.28	6.57	60,79,890
Feb 2023	7.39	+18.2%	6.40	7.73	5.72	60,86,550
Jan 2023	6.25	+24.8%	5.10	6.27	4.95	51,20,310
Dec 2022	5.01	+4.9%	4.68	5.26	4.53	32,48,370
Nov 2022	4.77	−20.3%	6.07	6.07	4.77	18,41,640
Oct 2022	5.99	+4.6%	5.82	6.44	5.48	81,62,910
Sep 2022	5.72	−10.0%	6.20	7.57	5.52	91,54,380
Aug 2022	6.36	−13.9%	7.48	8.77	5.84	1,83,11,070
Jul 2022	7.38	+26.8%	5.76	8.27	5.52	68,37,000
Jun 2022	5.82	+3.2%	5.36	6.62	5.09	37,20,750
May 2022	5.64	+64.5%	3.77	6.63	3.57	1,25,17,140
Apr 2022	3.43	+7.7%	3.30	3.50	2.97	61,72,080
Mar 2022	3.18	−14.5%	3.72	3.72	2.95	11,21,310
Feb 2022	3.72	+54.1%	2.42	3.83	2.30	1,57,53,720
Jan 2022	2.42	−0.3%	2.48	2.94	2.23	90,84,210
Dec 2021	2.42	−0.4%	2.43	2.55	2.07	12,82,140
Nov 2021	2.43	+5.5%	2.37	2.60	2.14	12,87,600
Oct 2021	2.31	+2.2%	2.17	2.47	2.02	9,80,310
Sep 2021	2.26	+16.0%	2.12	2.48	1.87	91,35,780
Aug 2021	1.95	−13.7%	2.33	2.33	1.68	36,97,260
Jul 2021	2.25	−2.0%	2.21	2.43	2.00	14,03,460
Jun 2021	2.30	−20.3%	2.82	3.02	2.08	42,34,290
May 2021	2.88	+21.1%	2.50	3.10	2.27	39,21,990
Apr 2021	2.38	+105.3%	1.17	2.38	1.17	64,73,640
Mar 2021	1.16	+36.2%	0.82	1.50	0.82	84,94,350
Feb 2021	0.85	−14.5%	0.82	0.85	0.82	39,60,000
Jan 2021	1.00	−27.8%	1.11	1.56	1.00	84,48,000
Dec 2020	1.38	+35.9%	1.10	1.39	1.10	66,00,000
Nov 2020	1.02	+12.6%	0.90	1.02	0.83	55,44,000
Oct 2020	0.90	+24.0%	0.73	0.90	0.68	31,68,000
Sep 2020	0.73	+4.3%	0.71	0.80	0.67	34,32,000
Aug 2020	0.70	+7.0%	0.68	0.74	0.68	18,48,000
Jul 2020	0.65	−13.7%	0.75	0.85	0.65	39,60,000
Jun 2020	0.75	+27.7%	0.59	0.75	0.53	39,60,000
May 2020	0.59	−7.1%	0.59	0.59	0.59	7,92,000
Apr 2020	0.64	−6.7%	0.70	0.70	0.64	5,28,000
Mar 2020	0.68	+2.3%	0.67	0.68	0.67	7,92,000
Feb 2020	0.67	+4.8%	0.64	0.68	0.64	68,64,000
Jan 2020	0.64	−6.7%	0.64	0.66	0.64	79,20,000
Dec 2019	0.68	0.0%	0.62	0.68	0.62	42,24,000
Nov 2019	0.68	+12.5%	0.60	0.68	0.60	23,76,000
Oct 2019	0.61	+5.3%	0.60	0.62	0.58	18,48,000
Sep 2019	0.58	+5.6%	0.58	0.61	0.58	15,84,000
Aug 2019	0.55	+10.3%	0.55	0.55	0.55	18,48,000
Jul 2019	0.49	−18.1%	0.53	0.53	0.48	34,32,000
Jun 2019	0.60	−0.4%	0.61	0.61	0.56	60,72,000
May 2019	0.61	0.0%	0.61	0.61	0.61	7,92,000
Apr 2019	0.61	0.0%	0.58	0.61	0.58	5,28,000
Mar 2019	0.61	−13.0%	0.71	0.73	0.57	73,92,000
Feb 2019	0.70	+21.4%	0.59	0.73	0.57	81,84,000
Jan 2019	0.57	+5.3%	0.55	0.58	0.52	29,04,000
Dec 2018	0.55	+6.8%	0.56	0.58	0.48	84,48,000
Nov 2018	0.51	−7.0%	0.51	0.51	0.51	2,64,000
Oct 2018	0.55	+1.7%	0.52	0.55	0.50	21,12,000
Sep 2018	0.54	+11.4%	0.52	0.58	0.52	21,12,000
Aug 2018	0.48	−2.1%	0.52	0.59	0.48	36,96,000
Jul 2018	0.50	+5.5%	0.47	0.53	0.47	42,24,000
Jun 2018	0.47	−1.3%	0.47	0.50	0.46	44,88,000
May 2018	0.48	+15.0%	0.41	0.50	0.41	36,96,000
Apr 2018	0.41	−4.2%	0.43	0.43	0.38	13,20,000
Mar 2018	0.43	+8.6%	0.41	0.52	0.41	58,08,000
Feb 2018	0.40	−3.8%	0.41	0.43	0.35	39,60,000
Jan 2018	0.41	−10.5%	0.50	0.50	0.41	76,56,000
Dec 2017	0.46	+9.3%	0.41	0.53	0.39	1,08,24,000
Nov 2017	0.42	+5.7%	0.40	0.45	0.38	1,84,80,000
Oct 2017	0.40	−2.2%	0.44	0.46	0.35	2,66,64,000
Sep 2017	0.41	–	0.48	0.55	0.35	5,01,60,000

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	11.37	11.93	11.37	11.92	11.83	4,42,702
28 Oct 2026	10.72	11.43	10.72	11.37	11.23	3,58,426
27 Oct 2026	10.56	10.95	10.40	10.89	10.75	1,90,706
26 Oct 2026	10.74	10.94	10.31	10.43	10.50	3,78,703
23 Oct 2026	11.01	11.19	10.42	10.74	10.56	4,23,697
22 Oct 2026	11.01	11.68	10.90	10.96	11.11	4,21,974
21 Oct 2026	11.57	11.89	11.28	11.31	11.47	1,71,754
19 Oct 2026	11.10	11.93	11.03	11.76	11.41	2,79,661
16 Oct 2026	11.94	11.94	11.32	11.37	11.49	3,82,543
15 Oct 2026	12.02	12.15	11.58	11.83	11.91	2,30,926
14 Oct 2026	12.07	12.23	11.91	12.01	12.09	1,38,822
13 Oct 2026	11.90	12.24	11.80	12.02	12.07	1,53,501
12 Oct 2026	12.16	12.46	11.78	11.84	11.94	2,47,410
9 Oct 2026	12.34	12.34	12.00	12.13	12.11	1,92,321
8 Oct 2026	12.00	12.30	12.00	12.13	12.11	2,33,818
7 Oct 2026	12.20	12.36	11.90	12.04	12.13	4,43,467
6 Oct 2026	12.20	12.38	11.83	12.09	12.05	3,77,531
5 Oct 2026	12.86	12.87	12.22	12.22	12.42	5,09,610
1 Oct 2026	13.28	13.28	12.66	12.86	12.92	3,35,207
30 Sep 2026	13.98	13.98	13.17	13.23	13.45	3,29,055
29 Sep 2026	13.55	14.19	13.33	13.60	13.78	3,25,563
28 Sep 2026	14.50	14.50	13.54	13.63	13.78	7,18,399

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.Shish Industries bonus and split history

Ex-date	Event	Price factor	What happened
17 Dec 2024	Split	0.1000	Each share became 10.
28 Jul 2023	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
1 Dec 2020	Bonus	0.4545	Holders received 6 bonus shares for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.