Shivagrico Implements share price history

BSE: 522237Industrial ManufacturingSmall Cap

Shivagrico Implements Ltd. · Face value ₹10 · Listed Jul 1994

₹18.50₹0.87 (4.49%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹19.37.

29 Oct: open ₹19.38, high ₹19.38, low ₹18.50

52-week range of traded prices to 29 Oct 2026

₹17.82Low, 5 Oct 2026₹35.99High, 1 Dec 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹9.28 Cr4,511th largest listed
P/E: 20.77
P/B: 1.12
Dividend yield: Nonein the last 12 months
ROE: 5.5%
ROCE: 5.1%
Debt to equity: 2.12
Volume, BSE: 208

Shivagrico Implements share price by year, month and day

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

Shivagrico Implements' share price is on record from 19 Jan 2007, when it closed at ₹4.92, to 29 Oct 2026. Its highest close was ₹36.22 on 1 Apr 2025 and its lowest ₹3.84 on 9 Sep 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.50	−29.1%	31.11	18.50	26.50	31.90	17.82	2,24,002
2025	26.11	−2.4%	36.22	21.97	29.41	36.22	21.00	3,20,117
2024	26.75	−2.7%	32.00	20.00	28.84	33.29	19.10	2,44,751
2023	27.48	+40.9%	27.48	16.37	19.15	27.48	15.58	2,69,494
2022	19.50	+12.7%	24.30	12.85	17.65	25.50	12.85	3,06,775
2021	17.30	+233.3%	17.30	4.75	5.44	17.30	4.75	3,66,998
2020	5.19	−2.3%	5.19	4.50	5.05	5.30	4.50	23,224
2019	5.31	−11.6%	6.50	5.06	6.01	6.50	5.06	12,791
2018	6.01	−3.1%	6.51	5.65	6.51	6.61	5.65	51,104
2017	6.20	+20.9%	11.25	4.90	4.90	11.49	4.90	80,011
2016	5.13	−65.8%	16.38	5.06	14.25	16.38	5.06	47,340
2015	14.99	+20.5%	15.00	12.50	12.50	15.00	12.50	1,072
2014	12.44	+177.1%	16.49	4.07	4.70	16.49	4.07	34,480
2013	4.49	−71.9%	15.25	3.90	15.25	15.25	3.90	1,08,364
2012	16.00	+180.2%	16.00	4.77	5.45	16.00	4.54	66,824
2011	5.71	−12.0%	10.05	5.17	6.18	10.05	5.15	2,08,500
2010	6.49	+42.3%	10.96	4.77	4.78	11.11	4.77	1,57,800
2009	4.56	−14.8%	7.35	3.84	5.09	7.46	3.84	37,300
2008	5.35	+1.9%	8.49	5.35	5.51	8.49	5.35	28,500
2007	5.25	–	6.49	4.21	4.92	6.53	4.00	59,600

₹ 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. 2019 is from its first session, 7 Mar 2019. 2015 is from its first session, 25 Feb 2015. 2007 is from its first session, 19 Jan 2007. The close is the year's last trade for 2019 (26 Nov 2019), 2018 (30 Nov 2018), 2015 (23 Oct 2015), 2013 (17 Dec 2013), 2009 (15 Dec 2009) and 2008 (12 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.50	−11.9%	20.55	20.55	17.82	9,630
Sep 2026	20.99	−16.1%	24.60	27.99	19.90	33,703
Aug 2026	25.03	+8.8%	23.75	26.35	22.52	4,137
Jul 2026	23.00	−4.2%	24.48	28.30	22.00	13,488
Jun 2026	24.00	+2.1%	23.00	27.88	22.62	12,749
May 2026	23.50	+2.2%	23.25	27.20	21.00	21,949
Apr 2026	23.00	+17.0%	20.50	25.90	19.50	13,916
Mar 2026	19.66	−20.5%	27.50	31.90	19.21	70,823
Feb 2026	24.74	+3.1%	27.00	28.00	20.01	30,119
Jan 2026	24.00	−8.1%	26.50	29.99	21.50	13,488
Dec 2025	26.11	−20.5%	35.99	35.99	25.75	31,471
Nov 2025	32.85	+35.5%	24.75	35.86	24.75	90,631
Oct 2025	24.25	+3.0%	23.50	29.00	22.20	18,048
Sep 2025	23.55	−6.0%	29.00	32.40	23.01	71,933
Aug 2025	25.05	+5.5%	23.75	32.89	21.00	39,848
Jul 2025	23.74	−14.4%	27.72	27.99	23.25	13,059
Jun 2025	27.72	−15.2%	31.05	33.88	25.95	24,794
May 2025	32.68	−9.7%	36.20	36.20	32.68	61
Apr 2025	36.21	+5.0%	36.22	36.22	36.21	3,011
Mar 2025	34.50	+17.8%	29.28	34.50	29.28	1,948
Feb 2025	29.29	−0.7%	30.98	32.49	28.57	5,106
Jan 2025	29.51	+10.3%	29.41	34.32	26.53	20,207
Dec 2024	26.75	+11.5%	23.99	30.90	21.55	24,189
Nov 2024	23.99	−6.4%	26.91	27.70	23.30	11,077
Oct 2024	25.63	+10.2%	23.25	28.44	20.93	18,967
Sep 2024	23.25	+1.1%	24.15	25.55	20.00	22,061
Aug 2024	23.00	−2.9%	22.53	26.00	21.40	23,582
Jul 2024	23.69	+2.1%	23.44	24.20	19.10	12,673
Jun 2024	23.20	−10.7%	26.51	27.30	23.20	4,787
May 2024	25.99	+17.9%	22.25	29.05	22.00	84,846
Apr 2024	22.05	−27.5%	28.88	28.88	19.72	26,703
Mar 2024	30.40	−5.0%	30.40	30.40	30.40	300
Jan 2024	32.00	+16.4%	28.84	33.29	27.50	15,566
Dec 2023	27.48	+14.5%	23.41	27.48	21.00	68,494
Nov 2023	24.00	+20.7%	18.90	24.13	17.97	42,716
Oct 2023	19.88	−12.8%	23.93	25.50	19.88	39,636
Sep 2023	22.80	+15.7%	19.70	24.30	19.70	32,032
Aug 2023	19.70	+3.2%	20.00	23.00	18.49	19,458
Jul 2023	19.08	+12.6%	16.95	21.35	15.81	23,045
Jun 2023	16.95	−15.3%	20.98	21.27	15.58	12,857
May 2023	20.00	−3.8%	20.80	22.18	18.96	3,834
Apr 2023	20.80	+12.4%	18.00	21.45	17.11	7,721
Mar 2023	18.51	−2.1%	19.83	20.62	17.69	2,242
Feb 2023	18.90	−5.5%	20.00	20.00	16.95	8,549
Jan 2023	20.00	+2.6%	19.15	21.05	17.50	8,910
Dec 2022	19.50	+0.8%	19.75	20.75	17.25	9,275
Nov 2022	19.35	+13.8%	17.85	21.40	16.15	27,295
Oct 2022	17.00	−7.9%	19.00	20.25	15.70	15,442
Sep 2022	18.45	+11.1%	16.30	22.25	16.30	11,495
Aug 2022	16.60	+9.9%	14.80	17.60	12.85	17,679
Jul 2022	15.10	−10.1%	17.15	17.95	14.80	7,046
Jun 2022	16.80	−4.5%	18.45	18.45	13.45	19,707
May 2022	17.60	−4.6%	18.50	19.90	17.00	10,362
Apr 2022	18.45	+10.5%	17.50	18.85	16.30	26,870
Mar 2022	16.70	−8.0%	19.00	22.30	16.70	30,726
Feb 2022	18.15	+4.0%	18.25	22.15	16.40	27,471
Jan 2022	17.45	+0.9%	17.65	25.50	15.90	1,03,407
Dec 2021	17.30	+16.0%	15.66	17.30	11.70	64,035
Nov 2021	14.92	+52.6%	9.30	15.15	8.55	53,308
Oct 2021	9.78	−14.7%	10.90	16.88	9.78	56,684
Sep 2021	11.47	+23.2%	9.77	16.48	9.77	1,26,572
Aug 2021	9.31	+78.4%	5.48	9.31	5.48	20,231
Jul 2021	5.22	+9.9%	4.98	5.22	4.98	357
Jun 2021	4.75	−1.0%	5.04	5.25	4.75	3,012
May 2021	4.80	−4.0%	5.00	5.00	4.80	902
Apr 2021	5.00	−2.9%	5.15	5.15	4.95	2,820
Mar 2021	5.15	−6.7%	5.52	5.52	5.13	8,757
Jan 2021	5.52	+6.4%	5.44	5.52	5.17	30,320
Dec 2020	5.19	+10.0%	4.72	5.19	4.72	606
Nov 2020	4.72	+0.4%	4.50	4.72	4.50	500
Oct 2020	4.70	−9.3%	5.18	5.18	4.70	5,100
Aug 2020	5.18	+5.7%	5.00	5.18	5.00	2,575
Jul 2020	4.90	−4.9%	5.15	5.15	4.90	374
Jun 2020	5.15	0.0%	5.15	5.15	5.15	5,369
May 2020	5.15	0.0%	5.15	5.15	5.05	7,700
Apr 2020	5.15	+2.0%	5.30	5.30	5.15	600
Jan 2020	5.05	−4.9%	5.05	5.05	5.05	400
Nov 2019	5.31	+4.9%	5.31	5.31	5.31	299
Oct 2019	5.06	−4.9%	5.32	5.32	5.06	1,001
Jul 2019	5.32	−5.0%	5.32	5.32	5.32	1,800
Jun 2019	5.60	−13.8%	6.50	6.50	5.60	1,380
May 2019	6.50	+3.5%	6.50	6.50	6.50	11
Apr 2019	6.28	+4.8%	6.28	6.28	6.28	1,000
Mar 2019	5.99	−0.3%	6.01	6.01	5.71	7,300
Nov 2018	6.01	−4.9%	6.01	6.01	6.01	2,200
Aug 2018	6.32	+5.3%	6.30	6.61	5.74	11,600
Jun 2018	6.00	−3.2%	6.20	6.20	6.00	9,301
May 2018	6.20	−0.8%	6.10	6.50	6.00	15,590
Apr 2018	6.25	+1.6%	6.15	6.45	6.15	2,400
Mar 2018	6.15	+2.5%	6.10	6.15	6.10	1,850
Feb 2018	6.00	+1.5%	6.00	6.00	6.00	1,000
Jan 2018	5.91	−4.7%	6.51	6.53	5.65	7,163
Dec 2017	6.20	+1.8%	6.38	6.38	6.20	1,787
Nov 2017	6.09	+5.0%	5.80	6.09	5.80	550
Oct 2017	5.80	+3.6%	5.60	5.88	5.60	330
Sep 2017	5.60	−4.4%	5.60	5.60	5.60	100
Aug 2017	5.86	−18.6%	6.84	6.84	5.86	2,356
Jul 2017	7.20	−21.1%	8.68	8.68	7.08	2,030
Jun 2017	9.13	−18.5%	10.64	10.64	9.13	1,355
May 2017	11.20	+4.8%	11.20	11.20	11.20	175
Apr 2017	10.69	+30.4%	8.61	11.49	8.61	38,617
Mar 2017	8.20	+26.9%	6.78	8.20	6.78	4,357
Feb 2017	6.46	+25.7%	5.39	6.46	5.39	27,134
Jan 2017	5.14	+0.2%	4.90	5.14	4.90	1,220
Dec 2016	5.13	−3.6%	5.08	6.37	5.06	3,195
Nov 2016	5.32	−25.0%	6.80	7.44	5.32	4,005
Oct 2016	7.09	−11.2%	7.98	7.98	6.45	11,780
Sep 2016	7.98	−30.0%	10.83	12.42	7.98	14,644
Aug 2016	11.40	+2.3%	11.69	13.12	11.40	525
Jul 2016	11.14	−19.9%	13.21	13.21	11.14	8,432
Jun 2016	13.90	−1.8%	13.45	13.90	13.45	4,252
May 2016	14.15	−13.6%	15.60	15.60	14.15	4
Feb 2016	16.38	+9.5%	15.60	16.38	15.60	2
Jan 2016	14.96	−0.2%	14.25	14.96	14.25	501
Oct 2015	14.99	+8.2%	13.20	15.00	13.20	74
Sep 2015	13.86	−0.3%	14.58	14.58	13.86	21
Aug 2015	13.90	+0.9%	14.39	14.39	13.90	2
Jul 2015	13.78	−7.5%	14.90	15.00	13.78	470
Apr 2015	14.90	+19.2%	13.12	14.90	13.12	15
Feb 2015	12.50	+0.5%	12.50	12.50	12.50	490
Dec 2014	12.44	+5.0%	11.85	12.44	11.85	24
Nov 2014	11.85	−25.9%	15.20	15.20	11.85	352
Oct 2014	16.00	+2.1%	16.45	16.45	16.00	196
Sep 2014	15.67	+8.3%	15.19	16.49	15.19	64
Aug 2014	14.47	+18.1%	11.64	14.47	11.64	96
Jul 2014	12.25	+28.9%	9.50	13.25	9.50	1,070
Jun 2014	9.50	+20.1%	8.14	10.06	8.14	17,627
May 2014	7.91	+76.6%	4.70	7.91	4.70	9,731
Mar 2014	4.48	−0.4%	4.50	4.50	4.07	4,220
Feb 2014	4.50	+0.7%	4.50	4.50	4.50	800
Jan 2014	4.47	−0.4%	4.70	4.70	4.47	300
Dec 2013	4.49	−4.9%	4.72	4.72	4.49	1,100
Nov 2013	4.72	+4.9%	4.30	4.72	4.30	6,200
Oct 2013	4.50	+9.8%	4.30	4.73	4.30	30,150
Sep 2013	4.10	−4.7%	4.09	4.30	3.90	2,644
Aug 2013	4.30	−17.3%	4.95	4.95	4.30	2,306
Jul 2013	5.20	−3.7%	5.14	5.20	5.14	3,200
Jun 2013	5.40	−4.9%	5.40	5.40	5.40	800
May 2013	5.68	−18.2%	6.60	6.60	5.68	663
Apr 2013	6.94	−18.4%	8.08	8.08	6.94	925
Mar 2013	8.50	−44.3%	14.50	14.50	8.50	60,326
Jan 2013	15.25	−4.7%	15.25	15.25	15.25	50
Dec 2012	16.00	+4.8%	14.55	16.00	14.55	3
Nov 2012	15.27	+11.5%	14.38	15.65	13.67	5,610
Oct 2012	13.70	+10.1%	13.05	13.70	13.05	2
Sep 2012	12.44	+9.7%	10.78	12.44	10.78	9,003
Jul 2012	11.34	−4.9%	11.34	11.34	11.34	52
Jun 2012	11.93	+65.2%	6.86	11.93	6.86	1,754
May 2012	7.22	+10.1%	6.88	7.22	6.88	200
Apr 2012	6.56	−9.5%	6.89	7.61	6.56	12,900
Mar 2012	7.25	+52.0%	4.54	7.25	4.54	9,500
Feb 2012	4.77	−9.1%	5.10	5.25	4.76	26,800
Jan 2012	5.25	−8.1%	5.45	5.45	5.25	1,000
Dec 2011	5.71	0.0%	5.71	5.71	5.71	2,700
Nov 2011	5.71	−14.8%	6.37	6.37	5.71	6,300
Oct 2011	6.70	−9.7%	7.05	7.40	6.70	2,000
Sep 2011	7.42	−22.5%	10.05	10.05	7.42	18,800
Aug 2011	9.58	+9.7%	9.14	9.58	9.14	200
Jul 2011	8.73	+15.0%	7.95	8.73	7.56	15,800
Jun 2011	7.59	+27.8%	6.00	7.59	6.00	18,100
May 2011	5.94	−1.0%	6.00	6.82	5.94	74,000
Apr 2011	6.00	0.0%	6.30	6.30	5.78	5,300
Mar 2011	6.00	−4.2%	5.95	6.00	5.95	4,400
Feb 2011	6.26	+21.1%	5.42	6.26	5.42	51,000
Jan 2011	5.17	−20.3%	6.18	6.49	5.15	9,900
Dec 2010	6.49	−21.3%	7.84	7.84	6.19	6,300
Nov 2010	8.25	−18.4%	10.61	11.11	8.18	7,300
Oct 2010	10.11	+50.2%	7.00	10.18	7.00	23,300
Sep 2010	6.73	−13.7%	8.19	8.19	6.66	9,100
Aug 2010	7.80	+6.6%	7.00	8.26	7.00	11,800
Jul 2010	7.32	−9.6%	7.70	7.70	7.32	300
Jun 2010	8.10	−10.5%	8.60	9.03	7.84	32,500
May 2010	9.05	−12.7%	10.50	10.88	8.70	61,000
Apr 2010	10.37	−4.9%	10.37	10.37	10.37	200
Mar 2010	10.91	+18.1%	9.70	10.96	9.22	1,800
Feb 2010	9.24	+46.2%	6.63	9.24	6.63	2,000
Jan 2010	6.32	+38.6%	4.78	6.32	4.77	2,200
Dec 2009	4.56	−4.2%	4.60	4.83	4.38	2,000
Nov 2009	4.76	−7.9%	5.40	5.40	4.76	600
Oct 2009	5.17	−22.6%	7.01	7.46	5.17	8,900
Sep 2009	6.68	+62.9%	4.25	6.80	3.84	17,700
Mar 2009	4.10	−10.9%	4.38	4.38	4.05	4,900
Jan 2009	4.60	−14.0%	5.09	5.09	4.60	3,200
Dec 2008	5.35	−18.3%	6.23	6.23	5.35	4,100
May 2008	6.55	−22.5%	8.03	8.03	6.55	5,400
Mar 2008	8.45	+1.3%	8.45	8.45	8.45	1,900
Jan 2008	8.34	+58.9%	5.51	8.49	5.51	17,100
Dec 2007	5.25	−4.5%	5.23	5.76	5.00	6,000
Nov 2007	5.50	+6.4%	5.00	6.05	4.85	14,600
Oct 2007	5.17	−12.8%	6.22	6.53	4.93	5,300
Sep 2007	5.93	−4.2%	6.49	6.49	5.65	9,000
Aug 2007	6.19	+13.4%	5.73	6.19	5.19	4,800
Jul 2007	5.46	+23.3%	4.21	5.46	4.00	18,700
May 2007	4.43	−9.6%	4.90	4.90	4.43	300
Mar 2007	4.90	−0.4%	4.90	4.90	4.90	300
Jan 2007	4.92	–	4.92	4.92	4.92	600

₹ 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
29 Oct 2026	19.38	19.38	18.50	18.50	19.01	208
28 Oct 2026	19.37	19.37	19.37	19.37	19.37	200
27 Oct 2026	18.50	18.50	18.50	18.50	18.50	31
26 Oct 2026	19.00	19.00	18.99	18.99	18.99	100
23 Oct 2026	19.00	19.98	19.00	19.98	19.89	246
22 Oct 2026	19.25	19.87	19.25	19.87	–	2
19 Oct 2026	19.00	19.00	18.91	19.00	–	4
16 Oct 2026	19.00	19.00	19.00	19.00	19.00	15
15 Oct 2026	18.50	19.00	17.82	18.89	18.66	906
14 Oct 2026	18.75	18.80	18.50	18.50	18.78	1,082
13 Oct 2026	19.00	19.00	19.00	19.00	19.00	19
12 Oct 2026	19.00	19.25	18.50	19.00	18.89	607
9 Oct 2026	19.25	19.25	19.00	19.25	19.14	272
8 Oct 2026	20.25	20.25	19.50	19.88	20.18	528
7 Oct 2026	18.75	20.49	18.75	20.00	19.75	883
6 Oct 2026	18.50	19.99	18.49	19.00	18.55	2,769
5 Oct 2026	20.29	20.50	17.82	18.50	18.37	1,668
1 Oct 2026	20.55	20.55	19.50	19.80	–	90
30 Sep 2026	21.50	21.50	20.99	20.99	21.40	1,295
29 Sep 2026	22.11	22.11	19.90	20.44	20.57	26,165
25 Sep 2026	24.00	24.00	22.11	22.11	23.99	202
24 Sep 2026	22.43	22.43	22.10	22.10	–	33

Prices in ₹ per share as traded, not adjusted.