SKP Securities share price history

BSE: 531169Capital MarketsSmall Cap

SKP Securities Ltd. · Face value ₹10 · Listed Oct 1995

₹96.73₹0.83 (0.85%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹97.56.

29 Oct: open ₹102.00, high ₹102.00, low ₹95.00

52-week range of traded prices to 29 Oct 2026

₹74.00Low, 30 Mar 2026₹142.00High, 20 Jul 2026

Market cap: ₹66 Cr3,174th largest listed
P/E: 7.63
P/B: 1.05
Dividend yield: 2.07%
ROE: 14.6%
ROCE: 15.3%
Debt to equity: 0.38
Volume, BSE: 187

SKP Securities share price by year, month and day

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

SKP Securities' share price is on record from 2 Jan 2007, when it closed at ₹19.00, to 29 Oct 2026. Its highest close was ₹309.45 on 21 Oct 2024 and its lowest ₹5.13 on 13 Mar 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	96.73	−16.6%	123.25	81.65	116.00	142.00	74.00	4,16,815
2025	116.00	−45.5%	234.95	104.25	217.20	246.65	100.70	7,99,843
2024	212.95	+192.7%	309.45	73.51	75.00	325.00	72.50	36,20,269
2023	72.76	−0.9%	90.90	57.75	80.65	99.95	54.45	5,17,042
2022	73.40	+128.8%	79.95	33.15	33.83	83.90	30.65	10,48,770
2021	32.08	+52.7%	36.50	20.03	21.00	43.43	19.10	2,94,284
2020	21.00	−23.6%	28.00	14.70	28.00	28.15	14.70	36,724
2019	27.50	+14.6%	34.75	19.55	24.05	34.90	19.55	2,07,822
2018	24.00	−37.8%	45.95	24.00	40.53	48.00	24.00	3,98,774
2017	38.60	+213.2%	38.60	11.75	12.93	40.10	11.75	7,03,744
2016	12.33	−22.7%	17.43	10.48	16.00	17.50	10.48	1,24,456
2015	15.95	+41.8%	15.95	9.78	11.88	15.98	9.50	2,28,322
2014	11.25	−38.8%	17.48	8.25	17.48	17.48	8.25	47,59,732
2013	18.38	+50.6%	18.38	9.40	12.80	18.38	9.40	21,774
2012	12.20	−17.8%	15.25	8.80	15.13	15.25	8.80	1,25,000
2011	14.85	+16.9%	19.88	8.90	13.75	20.50	8.73	4,20,040
2010	12.70	−18.6%	15.98	11.23	14.83	17.25	10.68	2,46,742
2009	15.60	+82.5%	15.95	5.13	8.98	15.98	4.93	1,42,934
2008	8.55	−78.9%	47.33	8.55	42.60	49.63	8.55	7,38,878
2007	40.58	–	40.58	14.60	18.60	40.58	13.60	21,93,558

₹ 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. The 2013 close is its last trade, on 16 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	96.73	−0.8%	96.00	102.00	87.00	15,220
Sep 2026	97.55	−4.4%	103.80	107.00	90.45	27,321
Aug 2026	102.00	+3.7%	98.40	115.00	98.00	46,646
Jul 2026	98.40	−8.6%	117.95	142.00	94.95	99,126
Jun 2026	107.70	+5.1%	102.50	121.90	97.05	30,366
May 2026	102.45	+6.5%	96.64	120.00	90.01	61,951
Apr 2026	96.16	+7.8%	97.95	115.24	85.00	43,325
Mar 2026	89.20	−13.3%	96.00	102.45	74.00	20,031
Feb 2026	102.85	−7.3%	130.95	130.95	96.05	22,580
Jan 2026	110.90	−4.4%	116.00	117.90	85.05	50,249
Dec 2025	116.00	−1.2%	116.00	134.00	100.70	49,529
Nov 2025	117.45	+5.4%	112.00	129.80	103.00	53,200
Oct 2025	111.45	+5.1%	112.95	116.00	105.00	38,551
Sep 2025	106.05	−13.8%	121.80	129.00	106.00	42,625
Aug 2025	123.00	−6.3%	134.95	134.95	113.75	39,947
Jul 2025	131.20	+10.2%	117.50	143.90	113.25	79,616
Jun 2025	119.05	+4.9%	114.00	124.15	104.00	72,113
May 2025	113.50	−3.7%	112.55	122.75	106.00	54,425
Apr 2025	117.85	+6.5%	105.15	127.00	105.15	39,269
Mar 2025	110.65	−18.5%	135.70	138.00	103.50	88,496
Feb 2025	135.70	−20.8%	162.55	169.80	132.65	1,37,401
Jan 2025	171.25	−19.6%	217.20	246.65	167.95	1,04,671
Dec 2024	212.95	−17.1%	251.65	251.65	200.80	69,447
Nov 2024	256.75	−7.8%	285.00	289.00	219.50	2,31,852
Oct 2024	278.50	+55.3%	179.90	325.00	146.90	7,06,690
Sep 2024	179.35	+12.3%	163.00	200.00	148.80	1,17,636
Aug 2024	159.65	+7.1%	151.00	165.00	137.50	1,35,423
Jul 2024	149.00	+3.7%	143.75	150.50	129.00	1,54,733
Jun 2024	143.75	+16.3%	123.40	170.10	101.15	4,70,245
May 2024	123.55	−0.6%	126.80	154.70	121.15	3,00,563
Apr 2024	124.26	+44.3%	88.00	134.20	86.10	6,87,017
Mar 2024	86.11	−13.1%	103.50	104.90	82.55	39,765
Feb 2024	99.05	−12.3%	111.90	113.75	86.30	2,56,017
Jan 2024	112.97	+55.3%	75.00	113.86	72.50	4,50,881
Dec 2023	72.76	+0.6%	75.70	81.00	67.45	34,981
Nov 2023	72.33	+8.0%	64.20	82.00	63.05	60,707
Oct 2023	67.00	+2.7%	65.21	71.99	58.30	26,602
Sep 2023	65.21	−0.4%	63.00	92.00	62.60	2,06,755
Aug 2023	65.50	+4.9%	62.40	72.00	60.12	49,345
Jul 2023	62.44	+1.7%	67.80	72.00	57.30	20,493
Jun 2023	61.40	−8.4%	67.00	71.40	56.30	19,134
May 2023	67.00	−7.1%	70.60	75.90	59.41	10,739
Apr 2023	72.13	+6.5%	69.50	75.90	60.25	4,848
Mar 2023	67.70	−3.3%	66.30	92.30	54.45	9,549
Feb 2023	70.00	−10.1%	73.60	84.00	60.55	13,989
Jan 2023	77.90	+6.1%	80.65	99.95	71.55	59,900
Dec 2022	73.40	+2.0%	75.00	79.80	62.50	30,040
Nov 2022	71.95	+1.3%	74.60	82.20	69.35	32,571
Oct 2022	71.05	+30.5%	54.45	71.05	51.75	26,883
Sep 2022	54.45	+26.6%	41.60	83.90	40.55	1,76,392
Aug 2022	43.00	+8.6%	39.65	44.90	36.05	25,679
Jul 2022	39.60	−5.4%	42.95	44.70	38.55	26,792
Jun 2022	41.85	−10.8%	49.25	60.45	39.95	1,70,081
May 2022	46.93	−11.9%	60.00	64.50	39.48	3,08,514
Apr 2022	53.28	+43.2%	35.58	53.28	35.58	95,548
Mar 2022	37.20	−6.3%	42.20	48.40	34.30	35,106
Feb 2022	39.70	−0.5%	41.00	46.33	35.00	53,630
Jan 2022	39.90	+24.4%	33.83	48.83	30.65	67,534
Dec 2021	32.08	−0.5%	31.08	36.50	29.50	27,694
Nov 2021	32.23	+3.9%	32.48	43.43	29.50	61,604
Oct 2021	31.03	−4.5%	31.03	39.00	29.75	19,300
Sep 2021	32.50	+3.8%	28.53	35.98	26.23	61,768
Aug 2021	31.30	−0.3%	32.40	38.10	26.58	50,208
Jul 2021	31.40	−9.8%	35.88	35.88	29.25	14,410
Jun 2021	34.83	+19.2%	29.23	37.50	27.50	10,896
May 2021	29.23	+45.4%	19.10	32.25	19.10	13,010
Apr 2021	20.10	−17.1%	25.00	25.00	20.03	9,420
Mar 2021	24.25	−11.7%	27.50	27.55	24.25	1,554
Feb 2021	27.45	+19.3%	23.00	32.50	23.00	9,140
Jan 2021	23.00	+9.5%	21.00	24.20	20.50	15,280
Dec 2020	21.00	−3.4%	21.75	22.00	19.65	3,526
Nov 2020	21.75	−2.2%	23.00	23.30	21.25	9,026
Oct 2020	22.25	−1.4%	22.58	22.58	22.03	502
Sep 2020	22.58	+10.1%	20.50	22.58	20.43	1,302
Aug 2020	20.50	+11.0%	17.60	21.50	17.00	4,386
Jul 2020	18.48	−23.0%	22.80	22.80	18.48	1,694
Jun 2020	24.00	+63.3%	15.43	24.78	15.43	7,822
May 2020	14.70	−4.7%	14.70	14.70	14.70	20
Apr 2020	15.43	−26.5%	19.98	19.98	15.43	804
Mar 2020	21.00	−8.7%	22.50	22.50	21.00	420
Feb 2020	23.00	−2.1%	22.75	23.50	21.63	418
Jan 2020	23.50	−14.5%	28.00	28.15	23.50	6,804
Dec 2019	27.50	−10.9%	30.25	30.25	26.18	55,294
Nov 2019	30.88	+21.1%	26.00	32.50	25.55	5,880
Oct 2019	25.50	−14.1%	28.25	28.25	24.28	3,148
Sep 2019	29.70	−5.2%	31.33	31.33	28.30	804
Aug 2019	31.33	0.0%	31.33	31.33	31.33	208
Jul 2019	31.33	−7.3%	33.88	34.75	31.33	7,204
Jun 2019	33.78	−0.7%	34.00	34.90	32.30	66,846
May 2019	34.00	+4.1%	32.55	34.00	31.53	23,704
Apr 2019	32.65	+30.5%	23.78	33.80	23.78	33,772
Mar 2019	25.03	+25.6%	19.55	25.03	19.55	7,002
Feb 2019	19.93	−9.4%	22.00	22.00	19.93	1,502
Jan 2019	22.00	−8.3%	24.05	24.05	22.00	2,458
Dec 2018	24.00	−13.5%	27.73	27.75	24.00	5,698
Nov 2018	27.75	−2.6%	28.50	28.50	24.30	6,498
Oct 2018	28.50	−3.2%	26.00	35.00	24.13	9,296
Sep 2018	29.45	+1.4%	29.05	34.25	24.03	15,454
Aug 2018	29.05	+0.6%	29.30	32.50	26.78	15,194
Jul 2018	28.88	−6.2%	30.60	39.45	27.50	40,672
Jun 2018	30.78	−8.9%	30.45	35.00	27.63	17,444
May 2018	33.78	−9.9%	37.50	41.75	31.00	50,064
Apr 2018	37.50	+19.3%	30.00	42.00	29.88	22,288
Mar 2018	31.43	−16.2%	39.00	40.00	31.40	14,346
Feb 2018	37.50	+3.2%	36.38	40.00	29.00	38,696
Jan 2018	36.35	−5.8%	40.53	48.00	34.50	1,63,124
Dec 2017	38.60	+4.3%	37.00	40.10	32.75	1,43,228
Nov 2017	37.00	+9.6%	35.40	39.00	32.05	10,760
Oct 2017	33.75	+5.6%	30.38	34.00	25.25	15,162
Sep 2017	31.95	+32.4%	25.00	34.13	24.55	26,848
Aug 2017	24.13	−3.5%	23.20	26.33	20.50	17,352
Jul 2017	25.00	+4.1%	22.25	26.40	22.18	26,958
Jun 2017	24.03	+3.3%	23.13	26.00	22.50	1,20,022
May 2017	23.25	−3.0%	24.50	25.50	22.98	1,29,468
Apr 2017	23.98	+45.3%	16.28	25.25	16.25	1,52,240
Mar 2017	16.50	+15.8%	14.90	17.75	14.03	45,962
Feb 2017	14.25	+3.6%	14.25	15.65	13.10	11,746
Jan 2017	13.75	+11.6%	12.93	13.78	11.75	3,998
Dec 2016	12.33	−3.5%	13.35	13.35	11.20	3,030
Nov 2016	12.78	−8.8%	14.65	16.13	12.78	4,470
Oct 2016	14.00	−1.8%	13.60	14.00	13.00	6,918
Sep 2016	14.25	+1.8%	14.50	15.00	14.00	32,706
Aug 2016	14.00	+0.7%	13.25	14.50	12.00	6,460
Jul 2016	13.90	+23.3%	11.25	13.90	10.48	7,862
Jun 2016	11.28	−23.4%	14.50	14.75	10.75	3,428
May 2016	14.73	−1.5%	15.00	15.75	14.23	1,126
Apr 2016	14.95	+4.9%	14.95	15.00	14.25	1,020
Mar 2016	14.25	+11.1%	13.45	15.45	13.45	4,418
Feb 2016	12.83	−15.8%	14.50	15.95	12.75	29,072
Jan 2016	15.23	−4.5%	16.00	17.50	13.78	23,946
Dec 2015	15.95	+21.5%	13.60	15.98	12.50	20,076
Nov 2015	13.13	+4.6%	13.00	13.78	11.00	19,560
Oct 2015	12.55	+19.2%	10.00	13.33	10.00	8,694
Sep 2015	10.53	−10.4%	11.18	11.55	9.50	5,792
Aug 2015	11.75	+1.3%	11.60	12.63	10.80	11,878
Jul 2015	11.60	+11.3%	10.75	12.70	10.75	20,752
Jun 2015	10.43	−4.6%	10.03	10.98	9.90	8,744
May 2015	10.93	−13.8%	13.93	13.93	10.63	3,952
Apr 2015	12.68	+21.0%	9.98	12.68	9.50	43,934
Mar 2015	10.48	−20.2%	13.00	14.25	9.93	37,984
Feb 2015	13.13	+5.0%	12.50	14.40	9.78	37,462
Jan 2015	12.50	+11.1%	11.88	15.98	10.60	9,494
Dec 2014	11.25	−10.0%	10.50	13.90	9.35	93,486
Nov 2014	12.50	+22.2%	10.48	14.40	8.80	87,206
Oct 2014	10.23	+7.6%	10.25	12.60	8.50	57,770
Sep 2014	9.50	−9.1%	10.45	12.43	9.03	70,858
Aug 2014	10.45	−1.4%	10.90	13.00	8.48	44,05,350
Jul 2014	10.60	+17.5%	9.25	12.03	9.03	13,114
Jun 2014	9.03	−27.8%	11.88	13.10	9.03	3,518
May 2014	12.50	+30.2%	9.65	12.50	8.78	15,928
Apr 2014	9.60	+10.3%	8.55	9.60	8.25	3,592
Mar 2014	8.70	−47.7%	15.80	15.80	8.40	8,706
Jan 2014	16.63	−9.5%	17.48	17.48	16.63	204
Dec 2013	18.38	+18.7%	16.23	18.38	15.43	654
Nov 2013	15.48	+14.8%	14.13	16.18	13.95	122
Oct 2013	13.48	+12.3%	12.00	13.48	11.43	3,326
Sep 2013	12.00	+6.7%	11.75	12.00	11.75	8
Aug 2013	11.25	+19.7%	9.85	11.25	9.85	130
Jul 2013	9.40	−8.7%	10.80	11.55	9.40	74
Jun 2013	10.30	−9.5%	10.83	10.83	10.30	4
May 2013	11.38	−14.0%	13.88	14.65	10.85	80
Apr 2013	13.23	+10.7%	11.38	13.23	11.38	2,558
Mar 2013	11.95	+9.1%	10.95	12.05	9.53	6,250
Feb 2013	10.95	−15.3%	12.30	12.88	10.95	798
Jan 2013	12.93	+5.9%	12.80	13.98	11.93	7,770
Dec 2012	12.20	−4.3%	12.78	14.10	11.45	2,156
Nov 2012	12.75	−5.9%	13.10	13.70	11.78	3,376
Oct 2012	13.55	+8.6%	12.80	13.55	11.90	3,334
Sep 2012	12.48	+18.2%	11.00	12.53	10.05	3,878
Aug 2012	10.55	+5.5%	10.00	12.28	10.00	3,008
Jul 2012	10.00	−1.7%	9.80	11.20	9.53	38,456
Jun 2012	10.18	+6.8%	9.50	13.00	9.50	5,032
May 2012	9.53	−23.2%	11.80	11.80	8.90	10,756
Apr 2012	12.40	+40.9%	9.23	13.25	9.23	12,132
Mar 2012	8.80	−26.1%	12.00	12.50	8.80	22,692
Feb 2012	11.90	−16.6%	13.58	14.00	11.85	15,352
Jan 2012	14.28	−3.9%	15.13	15.25	12.45	4,828
Dec 2011	14.85	+4.4%	14.50	14.85	12.85	8,838
Nov 2011	14.23	−25.0%	18.98	19.00	12.65	21,346
Oct 2011	18.98	+4.3%	18.50	20.28	15.30	11,498
Sep 2011	18.20	+6.9%	17.88	19.43	15.95	14,242
Aug 2011	17.03	−1.0%	18.05	20.50	15.63	1,59,642
Jul 2011	17.20	+16.6%	14.70	17.20	11.35	98,300
Jun 2011	14.75	+6.9%	14.00	15.50	13.33	35,528
May 2011	13.80	+10.4%	11.90	13.88	11.90	26,152
Apr 2011	12.50	+24.7%	10.53	12.50	9.55	11,562
Mar 2011	10.03	+1.5%	10.33	10.90	8.88	14,374
Feb 2011	9.88	+2.6%	9.38	10.35	8.73	5,448
Jan 2011	9.63	−24.2%	13.75	13.75	9.63	13,110
Dec 2010	12.70	−8.3%	13.85	15.00	11.53	7,466
Nov 2010	13.85	−4.2%	15.05	17.25	11.30	11,960
Oct 2010	14.45	+2.1%	14.50	15.75	13.25	46,582
Sep 2010	14.15	+22.5%	12.13	14.83	12.10	25,596
Aug 2010	11.55	−4.1%	12.10	13.10	10.68	20,390
Jul 2010	12.05	−11.4%	14.23	14.23	12.00	21,552
Jun 2010	13.60	−2.9%	13.33	13.93	11.78	23,094
May 2010	14.00	0.0%	14.00	15.35	12.93	3,006
Apr 2010	14.00	+12.0%	13.13	15.43	12.48	29,648
Mar 2010	12.50	−10.7%	14.68	14.90	11.48	12,652
Feb 2010	14.00	+5.7%	13.75	16.23	12.30	16,898
Jan 2010	13.25	−15.1%	14.83	15.43	11.65	27,898
Dec 2009	15.60	+8.0%	14.25	15.98	14.25	7,604
Nov 2009	14.45	−0.3%	15.23	15.48	12.05	8,174
Oct 2009	14.50	+16.0%	11.90	15.43	11.35	8,832
Sep 2009	12.50	−2.0%	12.73	12.95	10.95	7,572
Aug 2009	12.75	+44.5%	9.03	12.75	9.00	21,146
Jul 2009	8.83	+2.9%	8.58	8.98	7.75	8,766
Jun 2009	8.58	−10.0%	9.55	10.05	8.58	13,864
May 2009	9.53	+17.1%	8.50	10.83	7.78	39,518
Apr 2009	8.14	+46.2%	5.55	8.14	5.11	9,590
Mar 2009	5.57	−17.2%	6.39	6.39	4.93	3,528
Feb 2009	6.73	−10.9%	7.93	8.23	6.73	1,180
Jan 2009	7.55	−11.7%	8.98	8.98	6.85	13,160
Dec 2008	8.55	−20.1%	10.18	10.95	8.55	4,852
Nov 2008	10.70	−10.3%	12.50	12.50	9.98	19,156
Oct 2008	11.93	−11.8%	14.18	15.23	11.83	11,156
Sep 2008	13.53	−16.8%	15.45	17.50	13.25	11,422
Aug 2008	16.25	−18.3%	20.88	20.88	15.65	8,222
Jul 2008	19.90	+7.9%	19.35	20.30	15.50	11,182
Jun 2008	18.45	−5.4%	19.50	22.50	18.35	13,992
May 2008	19.50	−10.3%	20.75	21.50	18.50	16,110
Apr 2008	21.75	+23.8%	17.05	23.38	17.05	19,730
Mar 2008	17.58	−21.5%	21.55	23.48	17.00	3,30,898
Feb 2008	22.40	−22.6%	28.45	30.20	20.83	51,258
Jan 2008	28.93	−28.7%	42.60	49.63	28.45	2,40,900
Dec 2007	40.58	+51.5%	25.53	40.58	25.03	1,77,770
Nov 2007	26.78	+8.6%	23.03	32.15	22.63	4,15,468
Oct 2007	24.65	+36.2%	18.00	35.50	15.05	7,31,680
Sep 2007	18.10	+5.8%	18.50	20.63	15.13	36,202
Aug 2007	17.10	+3.6%	15.90	22.35	15.00	55,160
Jul 2007	16.50	−7.2%	19.18	22.15	15.03	51,160
Jun 2007	17.78	+6.1%	17.20	20.98	14.05	69,336
May 2007	16.75	+5.0%	17.80	22.88	14.30	2,32,284
Apr 2007	15.95	−4.3%	18.45	19.93	15.00	34,774
Mar 2007	16.68	+4.2%	16.00	19.40	13.60	90,520
Feb 2007	16.00	−10.2%	17.40	19.50	14.85	86,296
Jan 2007	17.83	–	18.60	21.50	16.63	2,12,908

₹ 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	102.00	102.00	95.00	96.73	96.43	187
28 Oct 2026	99.99	99.99	97.50	97.56	97.80	134
27 Oct 2026	94.91	98.10	94.50	97.88	95.45	928
26 Oct 2026	98.88	98.88	92.00	96.85	96.81	5,057
23 Oct 2026	97.99	97.99	88.00	96.00	91.34	2,020
22 Oct 2026	95.50	95.50	94.00	95.50	–	11
21 Oct 2026	97.95	97.95	87.00	94.00	89.58	2,096
19 Oct 2026	97.90	99.00	91.70	92.25	95.05	197
16 Oct 2026	98.00	98.00	92.06	94.80	93.07	563
15 Oct 2026	98.95	98.95	96.10	96.10	–	11
14 Oct 2026	99.95	99.95	95.50	95.80	95.86	307
13 Oct 2026	100.00	100.00	90.15	95.98	92.42	792
12 Oct 2026	99.99	99.99	90.10	92.60	92.42	165
9 Oct 2026	98.49	98.49	94.01	94.03	94.27	135
8 Oct 2026	97.49	97.49	93.25	94.84	–	20
7 Oct 2026	99.71	99.71	95.00	97.49	97.03	185
6 Oct 2026	92.00	97.80	89.50	97.75	95.31	755
5 Oct 2026	94.00	97.50	91.20	94.76	93.48	1,253
1 Oct 2026	96.00	96.00	93.00	94.39	93.96	404
30 Sep 2026	95.00	97.90	92.00	97.55	97.42	510
29 Sep 2026	94.10	94.55	90.45	91.80	91.97	1,005
28 Sep 2026	100.00	100.00	94.00	94.55	96.38	496

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.SKP Securities bonus and split history

Ex-date	Event	Price factor	What happened
16 Jun 2022	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

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