Shri Dinesh Mills share price history

BSE: 503804Textiles & ApparelsSmall Cap

Shri Dinesh Mills Ltd. · Face value ₹10 · Listed Mar 1970

₹396.05₹1.05 (0.26%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹397.10.

28 Oct: open ₹390.00, high ₹396.50, low ₹386.00

52-week range of traded prices to 28 Oct 2026

₹206.35Low, 2 Apr 2026₹413.00High, 14 Oct 2026

Market cap: ₹222 Cr2,599th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.06
Dividend yield: 0.38%
ROCE: 1.7%
Debt to equity: 0.02
Volume, BSE: 770

Shri Dinesh Mills share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Shri Dinesh Mills' share price is on record from 20 Nov 2008, when it closed at ₹71.95, to 28 Oct 2026. Its highest close was ₹860.00 on 9 Feb 2022 and its lowest ₹50.45 on 27 Jan 2009. Its trading goes back to 2 Jan 2007, but prices before 20 Nov 2008 are not shown: on 20 Nov 2008 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	396.05	+60.4%	400.75	209.85	246.90	413.00	206.35	5,64,549
2025	246.90	−37.3%	401.25	230.95	400.00	407.20	224.00	8,99,817
2024	393.85	−19.0%	560.25	391.05	487.00	572.80	381.00	13,89,171
2023	486.45	−18.5%	599.40	475.25	629.90	629.90	426.00	4,34,203
2022	597.00	−22.8%	860.00	575.25	789.95	900.00	552.60	2,76,082
2021	773.65	+252.5%	841.20	203.35	219.00	850.00	195.00	18,06,463
2020	219.45	+110.7%	219.45	79.00	104.10	221.00	76.10	3,02,112
2019	104.15	−23.1%	167.80	101.30	138.00	180.00	101.00	1,46,399
2018	135.40	−38.7%	221.05	106.55	224.90	224.90	103.10	2,74,561
2017	220.90	+75.0%	244.55	121.70	127.30	256.00	120.00	10,36,567
2016	126.20	−5.5%	148.60	100.90	127.90	152.25	97.00	6,29,374
2015	133.55	+13.0%	136.05	83.25	121.70	144.00	78.95	6,81,648
2014	118.20	+35.8%	133.05	77.40	86.50	140.00	74.80	21,00,578
2013	87.05	+25.1%	88.00	52.40	72.20	88.00	50.60	5,04,226
2012	69.60	−8.5%	91.95	65.60	77.95	95.70	60.25	3,64,930
2011	76.10	−31.1%	113.80	74.65	110.85	114.95	72.30	4,56,980
2010	110.45	+10.3%	139.55	94.35	101.95	145.40	93.25	24,53,674
2009	100.10	+57.6%	118.25	50.45	62.55	123.00	49.55	9,28,248
2008	63.50	–	74.60	57.00	70.00	77.70	56.20	73,003

₹ 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. 2008 is from its first session, 20 Nov 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	396.05	+6.4%	364.05	413.00	364.05	22,215
Sep 2026	372.20	0.0%	382.00	382.00	350.20	14,345
Aug 2026	372.30	+7.6%	347.00	403.70	338.00	38,913
Jul 2026	346.15	−2.7%	353.35	380.00	328.00	50,149
Jun 2026	355.80	+17.6%	302.60	365.00	295.00	82,804
May 2026	302.55	−11.4%	341.40	355.00	297.00	21,049
Apr 2026	341.40	+59.2%	222.60	354.90	206.35	1,77,351
Mar 2026	214.50	−6.0%	226.00	250.00	208.15	46,922
Feb 2026	228.25	−4.7%	239.55	266.00	224.00	86,523
Jan 2026	239.55	−3.0%	246.90	270.00	223.60	24,278
Dec 2025	246.90	−8.5%	269.85	272.50	224.00	25,768
Nov 2025	269.85	−3.6%	283.95	289.85	262.50	14,504
Oct 2025	279.95	−0.5%	267.50	307.80	267.50	21,737
Sep 2025	281.35	−0.9%	285.40	290.95	277.00	18,690
Aug 2025	284.00	−3.6%	285.00	307.00	278.00	12,056
Jul 2025	294.65	−7.8%	316.80	329.00	288.00	1,84,989
Jun 2025	319.50	−3.4%	337.90	342.00	312.50	26,586
May 2025	330.80	+1.0%	334.00	338.95	302.00	19,606
Apr 2025	327.50	+16.5%	278.00	349.00	262.00	30,059
Mar 2025	281.05	−0.4%	293.60	307.80	275.00	2,21,244
Feb 2025	282.15	−25.5%	385.90	392.95	275.00	2,98,300
Jan 2025	378.90	−3.8%	400.00	407.20	355.20	26,278
Dec 2024	393.85	−1.3%	399.10	433.20	390.30	51,393
Nov 2024	399.10	−11.1%	449.00	456.25	381.00	42,413
Oct 2024	449.00	−0.3%	455.00	490.00	406.15	1,06,781
Sep 2024	450.30	−9.8%	509.00	509.00	441.00	1,12,687
Aug 2024	499.40	−10.4%	565.00	565.00	467.20	2,39,302
Jul 2024	557.60	+7.6%	526.50	572.80	520.00	4,25,624
Jun 2024	518.40	−0.7%	530.00	539.40	485.00	1,12,490
May 2024	522.20	+4.5%	495.00	549.90	470.55	75,848
Apr 2024	499.65	+4.6%	495.85	528.00	480.05	19,996
Mar 2024	477.90	−8.4%	528.50	547.40	467.05	37,042
Feb 2024	521.55	+0.5%	529.00	566.95	501.50	82,558
Jan 2024	518.70	+6.6%	487.00	549.70	465.60	83,037
Dec 2023	486.45	−0.6%	487.95	512.00	470.00	30,526
Nov 2023	489.25	−2.3%	500.65	505.55	462.05	12,463
Oct 2023	500.65	+0.2%	499.85	540.00	482.60	42,749
Sep 2023	499.90	−0.5%	512.50	538.00	490.00	18,433
Aug 2023	502.20	+1.5%	496.45	560.00	461.00	87,299
Jul 2023	495.00	−1.5%	502.75	525.65	475.55	17,528
Jun 2023	502.75	−1.5%	529.90	569.95	485.25	60,849
May 2023	510.25	+1.3%	503.00	537.50	452.00	51,933
Apr 2023	503.55	−2.6%	544.00	544.00	490.05	4,921
Mar 2023	517.15	−6.0%	550.00	581.50	436.65	52,385
Feb 2023	549.90	−2.6%	560.00	605.00	426.00	30,679
Jan 2023	564.70	−5.4%	629.90	629.90	510.00	24,438
Dec 2022	597.00	−4.2%	620.00	675.00	560.00	11,993
Nov 2022	622.85	+2.6%	601.00	639.95	570.00	12,660
Oct 2022	606.90	−9.4%	648.00	680.00	590.50	14,263
Sep 2022	670.00	−6.3%	700.00	736.20	652.00	20,895
Aug 2022	715.00	+8.3%	661.00	750.00	630.20	42,672
Jul 2022	660.05	−0.5%	665.00	720.00	636.95	18,495
Jun 2022	663.15	−2.9%	700.00	759.95	552.60	10,395
May 2022	682.75	−9.9%	750.00	785.00	675.00	22,482
Apr 2022	757.55	+3.0%	731.00	799.90	677.65	18,732
Mar 2022	735.45	−0.6%	725.00	794.00	686.00	7,659
Feb 2022	739.95	−9.7%	822.65	900.00	652.10	53,806
Jan 2022	819.25	+5.9%	789.95	865.00	741.00	42,030
Dec 2021	773.65	0.0%	798.00	850.00	741.05	30,780
Nov 2021	773.70	+20.6%	661.95	800.00	600.10	1,16,540
Oct 2021	641.55	+1.1%	626.00	685.00	622.10	1,59,782
Sep 2021	634.35	−0.6%	630.00	672.00	610.10	2,28,518
Aug 2021	638.40	+13.5%	580.00	648.00	535.10	1,42,052
Jul 2021	562.25	+4.3%	540.00	598.00	508.00	1,24,050
Jun 2021	538.95	+14.3%	488.00	544.90	470.00	3,29,080
May 2021	471.65	+11.8%	425.00	480.00	420.00	77,237
Apr 2021	421.95	+19.5%	357.00	439.00	332.00	1,72,850
Mar 2021	353.20	+8.7%	335.00	375.00	312.10	1,34,650
Feb 2021	325.05	+28.0%	262.35	333.00	253.00	1,37,717
Jan 2021	254.00	+15.7%	219.00	254.00	195.00	1,53,207
Dec 2020	219.45	+59.3%	144.50	221.00	140.25	93,914
Nov 2020	137.75	+17.7%	113.15	163.40	111.05	52,157
Oct 2020	117.00	+5.4%	116.55	130.00	106.15	11,236
Sep 2020	111.05	−2.2%	119.15	129.85	106.05	12,996
Aug 2020	113.50	+26.1%	90.10	130.40	86.05	49,569
Jul 2020	90.00	−2.5%	92.00	106.60	86.50	18,472
Jun 2020	92.35	+8.6%	86.00	101.50	85.00	8,129
May 2020	85.00	−1.6%	90.00	93.00	76.10	4,750
Apr 2020	86.40	−4.1%	95.05	103.00	78.00	3,821
Mar 2020	90.05	−15.0%	103.10	110.20	81.05	4,772
Feb 2020	106.00	+7.7%	94.20	124.90	94.20	27,705
Jan 2020	98.40	−5.5%	104.10	107.10	96.10	14,591
Dec 2019	104.15	−2.3%	105.00	115.30	101.00	7,232
Nov 2019	106.55	−4.7%	110.05	118.90	104.05	5,531
Oct 2019	111.80	−6.1%	116.70	116.70	109.50	4,089
Sep 2019	119.05	+3.5%	116.00	123.05	108.00	7,917
Aug 2019	115.00	−1.6%	112.55	124.70	108.20	5,691
Jul 2019	116.85	−6.1%	128.00	134.50	116.30	13,251
Jun 2019	124.40	−4.3%	125.15	125.15	116.05	7,265
May 2019	130.00	+6.8%	120.10	135.00	116.00	3,971
Apr 2019	121.70	−1.9%	121.15	135.00	115.05	4,698
Mar 2019	124.00	+1.2%	132.00	143.00	120.00	22,343
Feb 2019	122.50	−6.5%	130.55	141.00	121.40	6,614
Jan 2019	131.00	−3.2%	138.00	180.00	131.00	57,797
Dec 2018	135.40	+10.1%	120.05	152.00	111.10	25,459
Nov 2018	123.00	+6.1%	115.00	146.00	108.00	11,364
Oct 2018	115.90	−7.2%	127.00	127.00	103.10	12,677
Sep 2018	124.90	−14.5%	142.25	151.20	110.45	5,052
Aug 2018	146.00	+8.9%	134.10	162.00	125.00	27,372
Jul 2018	134.05	−8.9%	141.00	167.85	132.25	5,565
Jun 2018	147.20	−8.0%	155.10	186.00	142.00	17,504
May 2018	160.00	−8.5%	174.00	191.00	141.30	52,131
Apr 2018	174.95	+6.1%	160.20	202.90	160.20	30,234
Mar 2018	164.95	−14.2%	200.50	202.95	152.00	17,430
Feb 2018	192.15	−2.7%	197.40	197.40	163.50	25,912
Jan 2018	197.40	−10.6%	224.90	224.90	190.40	43,861
Dec 2017	220.90	+58.9%	140.20	256.00	137.50	4,60,162
Nov 2017	139.00	+3.1%	135.00	142.00	124.00	74,716
Oct 2017	134.85	+6.0%	127.35	146.00	120.00	56,136
Sep 2017	127.20	−5.7%	132.10	138.50	122.00	24,276
Aug 2017	134.95	−1.9%	138.00	140.00	126.30	14,557
Jul 2017	137.50	+4.2%	137.45	147.95	128.00	37,420
Jun 2017	132.00	−0.6%	123.20	157.00	123.20	42,808
May 2017	132.85	−8.2%	146.85	156.95	129.55	50,681
Apr 2017	144.70	+9.2%	135.00	164.00	131.20	1,28,597
Mar 2017	132.55	+2.6%	127.50	144.80	123.00	70,971
Feb 2017	129.15	+4.3%	124.15	138.00	121.35	45,061
Jan 2017	123.85	−1.9%	127.30	139.70	121.20	31,182
Dec 2016	126.20	+0.6%	121.00	141.75	117.15	16,347
Nov 2016	125.50	−15.5%	144.50	150.00	100.00	55,740
Oct 2016	148.60	+22.9%	120.00	152.25	117.00	1,83,034
Sep 2016	120.95	+8.8%	112.50	123.30	104.00	44,900
Aug 2016	111.15	−6.4%	116.20	129.00	105.70	62,142
Jul 2016	118.75	+3.5%	122.90	131.00	110.00	53,244
Jun 2016	114.75	+3.8%	111.15	121.40	105.15	38,082
May 2016	110.55	−5.5%	115.00	121.90	101.50	23,751
Apr 2016	117.00	+3.4%	112.00	129.50	109.60	11,994
Mar 2016	113.10	+8.2%	104.40	115.00	102.00	25,919
Feb 2016	104.50	−5.4%	117.70	124.00	97.00	81,625
Jan 2016	110.50	−17.3%	127.90	136.90	104.10	32,596
Dec 2015	133.55	+33.6%	104.50	144.00	104.50	1,95,970
Nov 2015	100.00	+0.9%	102.80	107.40	93.20	26,220
Oct 2015	99.10	+9.9%	92.55	108.00	92.50	23,411
Sep 2015	90.20	−3.6%	94.10	104.00	85.20	30,762
Aug 2015	93.60	−15.1%	111.00	132.00	92.50	1,09,507
Jul 2015	110.30	+32.3%	84.10	124.00	83.75	78,448
Jun 2015	83.35	−3.1%	88.95	88.95	82.25	23,922
May 2015	86.00	−2.4%	88.10	94.90	78.95	16,960
Apr 2015	88.10	−5.3%	93.50	105.50	83.50	19,600
Mar 2015	93.00	−10.8%	102.80	107.80	84.00	62,598
Feb 2015	104.30	−7.5%	110.20	115.50	102.10	40,564
Jan 2015	112.70	−4.7%	121.70	127.45	107.00	53,686
Dec 2014	118.20	−4.2%	129.00	140.00	108.00	43,838
Nov 2014	123.40	+19.2%	112.00	129.50	101.60	3,11,535
Oct 2014	103.55	−2.1%	106.80	112.55	101.00	25,889
Sep 2014	105.75	−10.3%	121.00	132.00	100.30	2,91,924
Aug 2014	117.85	+1.6%	118.70	125.90	96.10	1,85,518
Jul 2014	116.00	−11.7%	132.90	136.05	113.15	4,75,565
Jun 2014	131.40	+51.0%	90.05	137.70	87.00	6,40,868
May 2014	87.00	+6.7%	80.25	96.70	75.25	29,329
Apr 2014	81.50	−0.5%	84.35	84.35	75.30	8,430
Mar 2014	81.90	−9.5%	90.50	92.00	74.80	14,151
Feb 2014	90.50	+0.8%	85.50	92.00	85.50	23,813
Jan 2014	89.80	+3.2%	86.50	90.95	85.00	49,718
Dec 2013	87.05	+11.5%	77.00	88.00	77.00	74,578
Nov 2013	78.10	+2.7%	75.55	78.10	75.00	13,857
Oct 2013	76.05	+1.4%	75.00	79.25	72.60	10,753
Sep 2013	75.00	0.0%	74.50	76.85	74.05	8,380
Aug 2013	75.00	+0.1%	71.95	76.00	66.00	30,474
Jul 2013	74.95	+6.1%	71.60	78.65	70.00	20,678
Jun 2013	70.65	−5.9%	75.00	78.00	70.00	10,351
May 2013	75.05	+1.1%	75.00	77.00	71.10	42,361
Apr 2013	74.25	+1.9%	71.50	76.00	71.00	51,467
Mar 2013	72.85	+34.8%	59.40	75.95	53.75	1,37,081
Feb 2013	54.05	−15.3%	64.90	64.90	50.60	68,593
Jan 2013	63.85	−8.3%	72.20	76.00	63.45	35,653
Dec 2012	69.60	−0.1%	69.50	73.55	66.25	12,609
Nov 2012	69.70	+1.0%	68.50	71.70	66.70	25,266
Oct 2012	69.00	+3.4%	69.70	71.00	65.00	23,655
Sep 2012	66.75	+0.2%	65.45	72.15	64.00	56,367
Aug 2012	66.65	−5.5%	70.15	72.50	60.25	16,729
Jul 2012	70.50	−2.8%	79.50	86.00	68.00	27,890
Jun 2012	72.55	−4.5%	76.00	88.00	64.70	27,807
May 2012	76.00	−3.3%	79.00	92.00	71.60	15,146
Apr 2012	78.60	−0.5%	78.95	92.00	77.00	17,008
Mar 2012	79.00	−5.4%	82.40	88.90	77.50	31,636
Feb 2012	83.50	−5.7%	85.90	94.90	80.20	56,653
Jan 2012	88.55	+16.4%	77.95	95.70	75.00	54,164
Dec 2011	76.10	−2.6%	80.00	82.85	72.30	13,825
Nov 2011	78.10	−6.5%	80.00	86.50	75.20	14,002
Oct 2011	83.50	−0.6%	81.60	89.35	80.00	14,991
Sep 2011	84.00	−2.3%	85.50	91.00	77.00	27,576
Aug 2011	86.00	−4.4%	90.10	90.10	77.10	27,371
Jul 2011	90.00	+1.4%	90.85	95.05	88.45	30,431
Jun 2011	88.75	−3.0%	91.45	99.45	86.55	33,191
May 2011	91.45	−8.6%	100.00	101.00	85.25	31,508
Apr 2011	100.00	+4.5%	95.00	112.00	93.65	56,718
Mar 2011	95.70	+3.2%	92.75	97.00	88.95	46,613
Feb 2011	92.75	−0.4%	95.00	100.60	88.00	29,122
Jan 2011	93.15	−15.7%	110.85	114.95	91.50	1,31,632
Dec 2010	110.45	−1.5%	114.00	123.00	102.00	1,66,464
Nov 2010	112.15	−13.5%	133.65	144.40	102.00	2,13,561
Oct 2010	129.60	+13.2%	115.90	145.40	113.05	5,04,391
Sep 2010	114.50	−0.2%	115.00	124.70	111.30	1,70,943
Aug 2010	114.75	+2.0%	134.00	137.00	109.00	3,36,840
Jul 2010	112.50	+9.8%	101.75	117.45	94.00	1,22,793
Jun 2010	102.45	+2.7%	101.50	107.90	97.25	89,558
May 2010	99.80	−5.0%	107.70	115.00	95.00	91,591
Apr 2010	105.05	+6.9%	93.25	129.15	93.25	2,34,631
Mar 2010	98.30	+3.1%	99.00	106.00	93.25	65,681
Feb 2010	95.30	−14.9%	109.10	115.80	94.00	74,612
Jan 2010	111.95	+11.8%	101.95	137.00	98.65	3,82,609
Dec 2009	100.10	+9.6%	93.00	109.00	90.00	1,25,390
Nov 2009	91.35	−4.4%	91.15	101.00	89.00	44,452
Oct 2009	95.55	−15.4%	117.00	123.00	84.00	1,90,799
Sep 2009	113.00	+14.4%	95.50	115.70	90.80	1,33,253
Aug 2009	98.75	+21.8%	80.10	105.00	70.00	51,911
Jul 2009	81.05	−8.0%	95.00	99.00	67.75	34,706
Jun 2009	88.10	−9.2%	102.50	109.90	81.50	72,419
May 2009	97.05	+53.3%	65.00	102.00	61.00	1,03,911
Apr 2009	63.30	+19.1%	53.10	80.00	53.10	64,558
Mar 2009	53.15	−2.7%	53.00	61.60	49.55	38,866
Feb 2009	54.65	+4.9%	52.05	62.40	50.75	37,330
Jan 2009	52.10	−18.0%	62.55	66.80	50.10	30,653
Dec 2008	63.50	−13.4%	74.00	74.00	56.20	49,057
Nov 2008	73.35	–	70.00	77.70	67.40	23,946

₹ 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
28 Oct 2026	390.00	396.50	386.00	396.05	392.79	770
27 Oct 2026	400.00	401.60	373.00	397.10	396.24	1,387
26 Oct 2026	380.05	384.10	370.00	378.10	372.93	209
23 Oct 2026	391.00	408.00	381.00	388.00	395.23	1,108
22 Oct 2026	381.00	393.00	380.00	387.50	382.84	550
21 Oct 2026	393.80	393.80	377.10	380.85	382.14	1,091
19 Oct 2026	380.00	390.00	380.00	389.95	388.65	526
16 Oct 2026	390.00	395.55	390.00	390.75	393.73	411
15 Oct 2026	412.90	412.90	393.50	396.25	402.19	1,156
14 Oct 2026	393.20	413.00	392.20	400.75	405.45	6,502
13 Oct 2026	394.20	397.95	392.00	393.20	395.94	430
12 Oct 2026	392.00	399.00	387.00	390.30	390.41	356
9 Oct 2026	385.00	405.00	385.00	391.80	398.52	1,108
8 Oct 2026	388.10	396.00	387.00	389.05	392.32	668
7 Oct 2026	391.75	405.00	391.75	397.75	399.67	3,749
6 Oct 2026	381.00	397.00	381.00	383.10	385.38	215
5 Oct 2026	368.00	410.00	366.20	385.55	385.78	1,917
1 Oct 2026	364.05	370.00	364.05	368.00	–	62
30 Sep 2026	365.00	377.50	365.00	372.20	374.84	996
29 Sep 2026	373.00	378.00	366.50	366.50	372.68	769
28 Sep 2026	371.60	380.00	367.00	374.05	376.78	540
25 Sep 2026	371.95	376.85	365.10	371.60	372.95	1,471

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.Shri Dinesh Mills bonus and split history

Ex-date	Event	Price factor	What happened
20 Nov 2008	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.