Sabrimala Industries India share price history

BSE: 540132Commercial Services & SuppliesSmall Cap

Sabrimala Industries India Limited · Face value ₹10 · Listed Sep 2016

₹24.11₹0.47 (1.99%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹23.64.

27 Oct: open ₹23.80, high ₹24.11, low ₹23.17

52-week range of traded prices to 27 Oct 2026

₹8.83Low, 8 Jul 2026₹24.11High, 27 Oct 2026

Market cap: ₹21 Cr4,542nd largest listed
P/E: 67.62
P/B: 2.89
Dividend yield: Nonein the last 12 months
ROE: 4.4%
ROCE: −5.4%
Debt to equity: 0.00
Volume, BSE: 43,436

Sabrimala Industries India share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Sabrimala Industries India's share price is on record from 28 Sep 2016, when it closed at ₹13.12, to 27 Oct 2026. Its highest close was ₹35.81 on 8 Nov 2024 and its lowest ₹2.49 on 20 Sep 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.11	+52.3%	24.11	9.17	15.83	24.11	8.83	63,04,384
2025	15.83	−18.1%	18.94	8.29	18.94	18.94	8.29	22,53,893
2024	19.32	+257.8%	35.81	5.13	5.67	36.52	5.13	30,57,686
2023	5.40	+32.7%	5.40	3.66	3.87	5.40	3.66	3,431
2022	4.07	+41.8%	4.07	2.79	3.01	4.07	2.79	75,883
2021	2.87	−66.2%	8.91	2.49	8.91	9.35	2.49	38,330
2020	8.50	+38.0%	8.88	4.77	6.16	8.88	4.77	14,033
2019	6.16	−33.8%	8.85	6.16	8.85	8.85	6.16	1,290
2018	9.31	−49.0%	17.35	9.31	17.35	17.35	9.31	660
2017	18.25	+21.7%	20.20	10.70	15.00	20.20	10.70	18,36,676
2016	15.00	–	18.54	13.10	12.50	21.50	11.60	1,74,158

₹ 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, 5 May 2020. 2018 is from its first session, 24 May 2018. 2016 is from its first session, 28 Sep 2016. The close is the year's last trade for 2022 (31 Oct 2022), 2021 (10 Dec 2021), 2019 (25 Nov 2019) and 2017 (26 Oct 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.11	+40.6%	18.00	24.11	18.00	6,69,546
Sep 2026	17.15	+12.2%	15.29	17.30	14.10	10,98,811
Aug 2026	15.29	+22.3%	13.10	16.80	12.50	8,74,553
Jul 2026	12.50	+7.8%	11.98	12.99	8.83	10,14,746
Jun 2026	11.60	−20.0%	14.54	15.30	11.39	5,61,701
May 2026	14.50	+8.9%	13.93	18.22	10.60	5,85,709
Apr 2026	13.31	+12.1%	11.88	14.79	10.25	9,31,592
Mar 2026	11.87	−13.4%	13.43	15.95	10.10	68,741
Feb 2026	13.70	−4.9%	14.70	17.00	12.00	4,34,346
Jan 2026	14.41	−9.0%	15.83	16.62	12.23	64,639
Dec 2025	15.83	+9.6%	15.16	17.43	13.69	64,308
Nov 2025	14.44	−3.8%	15.50	17.35	13.10	1,21,901
Oct 2025	15.01	+20.4%	12.47	17.34	11.80	2,50,966
Sep 2025	12.47	+11.1%	11.22	12.47	10.44	26,523
Aug 2025	11.22	+24.5%	9.25	12.96	8.29	2,85,412
Jul 2025	9.01	−8.7%	9.87	10.81	9.01	79,228
Jun 2025	9.87	+9.4%	9.02	10.87	8.55	2,08,003
May 2025	9.02	−14.5%	10.55	10.95	8.63	96,869
Apr 2025	10.55	+7.5%	9.81	11.53	9.33	90,551
Mar 2025	9.81	+6.1%	9.25	11.00	8.80	2,97,853
Feb 2025	9.25	−16.7%	11.33	12.18	9.17	2,50,816
Jan 2025	11.11	−42.5%	18.94	18.94	11.11	4,81,463
Dec 2024	19.32	−30.0%	26.22	26.22	16.56	3,21,261
Nov 2024	27.59	−15.0%	33.10	36.52	27.59	4,89,668
Oct 2024	32.46	+188.5%	12.30	32.46	10.00	12,51,177
Sep 2024	11.25	+1.9%	11.26	12.50	9.62	1,97,770
Aug 2024	11.04	+7.2%	10.30	12.00	9.45	2,45,755
Jul 2024	10.30	+19.1%	8.65	10.77	7.84	1,97,847
Jun 2024	8.65	−30.6%	11.85	12.44	8.08	2,26,371
May 2024	12.47	−9.0%	13.98	15.71	12.47	87,562
Apr 2024	13.71	+120.8%	6.52	13.71	6.52	1,751
Mar 2024	6.21	+10.1%	5.92	6.21	5.92	40
Jan 2024	5.64	+4.4%	5.67	5.67	5.13	38,484
Dec 2023	5.40	+4.9%	5.40	5.40	5.40	633
Nov 2023	5.15	+4.9%	5.15	5.15	5.15	1,507
Aug 2023	4.91	+4.9%	4.91	4.91	4.91	27
Jul 2023	4.68	0.0%	4.68	4.68	4.68	13
Jun 2023	4.68	+10.1%	4.46	4.68	4.46	243
May 2023	4.25	0.0%	4.25	4.25	4.25	2
Apr 2023	4.25	+4.9%	4.25	4.25	4.25	1
Feb 2023	4.05	+5.5%	3.76	4.13	3.76	385
Jan 2023	3.84	−5.7%	3.87	3.90	3.66	620
Oct 2022	4.07	+20.8%	3.53	4.07	3.53	2,169
Sep 2022	3.37	+5.0%	3.37	3.37	3.37	19
Aug 2022	3.21	+4.9%	3.06	3.21	3.06	51
Jul 2022	3.06	−0.6%	2.93	3.06	2.79	2,502
Jun 2022	3.08	−0.3%	3.24	3.24	3.08	267
May 2022	3.09	−1.9%	3.00	3.30	2.95	20,058
Apr 2022	3.15	−12.5%	3.42	3.42	3.09	468
Mar 2022	3.60	+13.9%	3.31	3.60	3.15	50,347
Feb 2022	3.16	+5.0%	3.16	3.16	3.16	1
Jan 2022	3.01	+4.9%	3.01	3.01	3.01	1
Dec 2021	2.87	+10.0%	2.74	2.87	2.74	12
Oct 2021	2.61	+4.8%	2.61	2.61	2.61	100
Sep 2021	2.49	−5.0%	2.49	2.49	2.49	78
Aug 2021	2.62	−22.0%	3.03	3.04	2.50	421
Jul 2021	3.36	−4.8%	3.36	3.36	3.20	866
Jun 2021	3.53	−13.9%	4.10	4.10	3.53	1,113
May 2021	4.10	−4.0%	4.27	4.27	4.10	71
Apr 2021	4.27	−5.1%	4.72	4.95	4.27	4,569
Mar 2021	4.50	+7.1%	4.20	4.93	4.00	7,300
Feb 2021	4.20	−27.0%	5.50	5.50	4.20	298
Jan 2021	5.75	−32.4%	8.91	9.35	5.75	23,502
Dec 2020	8.50	+33.9%	6.40	8.88	6.40	10,917
Nov 2020	6.35	+21.0%	5.50	6.35	5.50	573
Oct 2020	5.25	+10.1%	5.00	5.25	5.00	90
Sep 2020	4.77	−18.3%	5.55	5.55	4.77	839
Aug 2020	5.84	−5.2%	6.16	6.46	5.84	1,613
May 2020	6.16	0.0%	6.16	6.16	6.16	1
Nov 2019	6.16	0.0%	6.16	6.16	6.16	1,001
Oct 2019	6.16	−4.9%	6.16	6.16	6.16	1
Sep 2019	6.48	0.0%	6.48	6.48	6.48	5
Aug 2019	6.48	+4.9%	6.48	6.48	6.48	8
May 2019	6.18	−14.4%	7.22	7.22	6.18	155
Mar 2019	7.22	−5.0%	7.22	7.22	7.22	3
Feb 2019	7.60	−4.9%	7.60	7.60	7.60	1
Jan 2019	7.99	−14.2%	8.85	8.85	7.99	116
Dec 2018	9.31	−5.0%	9.31	9.31	9.31	1
Nov 2018	9.80	−6.7%	10.00	10.00	9.80	550
Oct 2018	10.50	−32.9%	14.90	14.90	10.50	11
Aug 2018	15.65	−4.9%	15.65	15.65	15.65	11
Jun 2018	16.45	−5.2%	17.35	17.35	16.45	86
May 2018	17.35	−4.9%	17.35	17.35	17.35	1
Oct 2017	18.25	−4.9%	18.25	18.25	18.25	100
May 2017	19.20	+7.4%	18.65	20.20	15.90	7,456
Apr 2017	17.88	+67.1%	11.20	18.13	11.15	40,209
Mar 2017	10.70	−29.8%	15.95	15.95	10.70	17,24,195
Feb 2017	15.25	−4.9%	16.70	16.90	13.35	40,130
Jan 2017	16.03	+6.9%	15.00	17.05	13.05	24,586
Dec 2016	15.00	0.0%	15.00	18.65	14.00	21,544
Nov 2016	15.00	−5.2%	16.00	18.90	12.30	43,358
Oct 2016	15.82	+14.9%	14.45	21.50	11.60	1,03,756
Sep 2016	13.77	–	12.50	13.77	12.50	5,500

₹ 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
27 Oct 2026	23.80	24.11	23.17	24.11	23.94	43,436
26 Oct 2026	22.80	23.64	22.80	23.64	23.14	49,801
23 Oct 2026	22.28	23.18	22.28	23.18	22.50	61,277
22 Oct 2026	22.75	23.65	22.73	22.73	22.87	46,645
21 Oct 2026	23.19	23.19	23.19	23.19	23.19	2,010
19 Oct 2026	22.74	22.74	22.74	22.74	22.74	85,750
16 Oct 2026	22.30	22.30	22.30	22.30	22.30	23,700
15 Oct 2026	21.87	21.87	21.87	21.87	21.87	18,839
14 Oct 2026	20.61	21.45	20.61	21.45	21.34	27,336
13 Oct 2026	21.03	21.03	20.21	21.03	20.94	53,400
12 Oct 2026	20.22	20.62	20.22	20.62	20.62	28,155
9 Oct 2026	19.44	20.22	19.44	20.22	19.87	95,729
8 Oct 2026	20.63	20.63	19.83	19.83	19.94	1,07,528
7 Oct 2026	19.80	20.23	19.80	20.23	20.01	1,584
6 Oct 2026	19.84	19.84	19.84	19.84	19.84	8,614
5 Oct 2026	18.90	18.90	18.90	18.90	18.90	3,575
1 Oct 2026	18.00	18.00	18.00	18.00	18.00	12,167
30 Sep 2026	17.14	17.15	16.96	17.15	17.14	31,971
29 Sep 2026	16.16	16.34	16.16	16.34	16.30	86,396
28 Sep 2026	15.48	16.36	15.30	15.57	15.58	1,20,941
25 Sep 2026	16.92	16.92	15.32	15.80	15.92	2,29,297
24 Sep 2026	16.12	16.12	14.60	16.12	15.78	1,09,783

Prices in ₹ per share as traded, not adjusted.