Smiths & Founders (India) share price history

BSE: 513418Industrial ProductsSmall Cap

Smiths & Founders (India) Limited · Face value ₹1 · Listed Aug 1993

₹9.18₹0.02 (0.22%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹9.20.

27 Oct: open ₹9.00, high ₹9.66, low ₹8.82

52-week range of traded prices to 27 Oct 2026

₹3.80Low, 30 Mar 2026₹16.10High, 4 Aug 2026

Market cap: ₹94 Cr3,335th largest listed
P/E: 69.11
P/E without one-offs: 218.46
P/B: 4.40
Dividend yield: Nonein the last 12 months
ROE: 6.6%
ROE without one-offs: 2.1%
ROCE: 4.1%
Debt to equity: 0.00
Volume, BSE: 17,823

Smiths & Founders (India) share price by year, month and day

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

Smiths & Founders (India)'s share price is on record from 5 Dec 2014, when it closed at ₹5.50, to 27 Oct 2026. Its highest close was ₹18.94 on 15 Sep 2016 and its lowest ₹0.19 on 20 Aug 2019. Its trading goes back to 2 Jan 2007, but prices before 5 Dec 2014 are not shown: on 5 Dec 2014 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	9.18	+82.9%	15.39	3.91	5.00	16.10	3.80	1,41,83,411
2025	5.02	−33.8%	7.71	4.74	7.75	7.82	4.60	47,36,063
2024	7.58	+50.1%	9.56	4.11	5.50	10.03	3.76	1,86,54,250
2023	5.05	+8.6%	5.51	3.09	4.85	5.91	2.96	96,78,377
2022	4.65	−49.3%	10.30	4.18	9.62	10.69	4.05	1,21,85,110
2021	9.17	+1,122.7%	9.17	0.71	0.76	9.17	0.71	75,86,623
2020	0.75	+108.3%	0.75	0.37	0.37	0.75	0.37	12,85,504
2019	0.36	−62.5%	0.92	0.19	0.92	0.92	0.19	2,18,678
2018	0.96	+128.6%	0.96	0.44	0.42	1.00	0.42	4,04,229
2017	0.42	−85.2%	3.53	0.36	2.97	3.75	0.36	1,69,65,439
2016	2.83	−50.2%	18.94	2.66	5.30	21.33	2.66	5,71,10,442
2015	5.68	−4.2%	14.26	5.37	6.78	14.97	5.15	17,25,036
2014	5.93	–	7.69	5.09	5.24	8.07	4.50	1,42,930

₹ 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. 2014 is from its first session, 5 Dec 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.18	+3.4%	8.94	9.66	8.52	3,23,269
Sep 2026	8.88	−26.1%	11.77	11.85	8.12	13,08,456
Aug 2026	12.01	−18.1%	15.38	16.10	12.01	17,58,807
Jul 2026	14.66	+45.3%	9.89	14.66	8.95	29,06,323
Jun 2026	10.09	+115.1%	4.73	10.94	4.69	45,44,444
May 2026	4.69	−6.0%	4.99	5.24	4.27	2,38,110
Apr 2026	4.99	+27.6%	3.85	5.33	3.85	3,04,986
Mar 2026	3.91	−32.5%	5.79	6.07	3.80	10,96,952
Feb 2026	5.79	+21.4%	4.74	7.39	4.63	14,53,720
Jan 2026	4.77	−5.0%	5.00	5.35	4.72	2,48,344
Dec 2025	5.02	+1.6%	4.80	5.25	4.60	4,81,669
Nov 2025	4.94	−10.0%	5.20	5.70	4.78	3,36,175
Oct 2025	5.49	+6.2%	5.19	5.76	4.80	5,71,718
Sep 2025	5.17	−5.8%	5.56	6.29	5.11	4,11,931
Aug 2025	5.49	−0.7%	5.59	6.00	4.76	3,15,163
Jul 2025	5.53	+1.3%	5.44	6.14	4.70	4,94,794
Jun 2025	5.46	−7.6%	6.03	6.17	5.26	4,67,488
May 2025	5.91	−5.1%	6.54	6.54	5.42	2,76,297
Apr 2025	6.23	+9.1%	5.98	7.48	5.67	2,32,383
Mar 2025	5.71	−1.4%	5.80	6.34	5.30	2,32,401
Feb 2025	5.79	−20.0%	7.31	7.55	5.61	3,85,972
Jan 2025	7.24	−4.5%	7.75	7.82	6.54	5,30,072
Dec 2024	7.58	−7.4%	8.49	8.80	7.32	11,96,267
Nov 2024	8.19	+17.0%	7.34	10.03	6.89	15,82,612
Oct 2024	7.00	−9.2%	7.71	7.90	6.25	6,79,030
Sep 2024	7.71	+13.7%	6.97	8.40	6.23	11,67,699
Aug 2024	6.78	+4.6%	6.61	7.78	6.12	20,29,391
Jul 2024	6.48	+27.1%	5.14	6.49	4.90	19,32,379
Jun 2024	5.10	−2.7%	5.34	5.54	4.56	6,49,498
May 2024	5.24	−5.4%	5.56	5.94	4.71	7,63,162
Apr 2024	5.54	+22.6%	4.98	6.63	4.02	33,05,483
Mar 2024	4.52	−9.1%	5.06	5.10	3.76	6,73,325
Feb 2024	4.97	−10.6%	5.94	6.10	4.60	16,27,824
Jan 2024	5.56	+10.1%	5.50	6.49	4.52	30,47,580
Dec 2023	5.05	+25.9%	4.01	5.91	4.00	24,54,606
Nov 2023	4.01	−7.6%	4.23	4.68	3.90	4,86,329
Oct 2023	4.34	−4.6%	4.55	4.87	4.04	4,97,269
Sep 2023	4.55	+11.5%	4.14	5.82	3.96	19,09,360
Aug 2023	4.08	+15.3%	3.45	4.35	3.30	8,14,195
Jul 2023	3.54	+0.9%	3.56	3.99	3.30	5,03,712
Jun 2023	3.51	+6.7%	3.11	4.45	3.11	9,12,426
May 2023	3.29	−4.1%	3.50	3.87	3.00	4,25,137
Apr 2023	3.43	+11.0%	3.15	3.99	3.02	5,16,022
Mar 2023	3.09	−11.2%	3.47	4.07	2.96	3,22,123
Feb 2023	3.48	−16.5%	4.29	4.29	3.45	3,12,561
Jan 2023	4.17	−10.3%	4.85	4.89	4.00	5,24,637
Dec 2022	4.65	−3.5%	4.95	5.20	4.38	10,71,687
Nov 2022	4.82	−2.0%	4.90	7.05	4.51	16,92,153
Oct 2022	4.92	+16.3%	4.30	5.60	4.12	4,42,150
Sep 2022	4.23	−15.4%	5.23	5.30	4.05	4,37,738
Aug 2022	5.00	−10.2%	5.84	5.84	4.91	4,51,561
Jul 2022	5.57	−0.7%	5.51	6.12	5.47	4,17,194
Jun 2022	5.61	−13.8%	6.83	7.87	5.44	16,61,708
May 2022	6.51	+36.5%	4.90	6.51	4.12	4,68,765
Apr 2022	4.77	−9.5%	5.40	5.60	4.75	7,68,702
Mar 2022	5.27	−0.2%	5.28	6.69	4.70	9,94,990
Feb 2022	5.28	−34.3%	8.34	8.39	4.80	8,72,719
Jan 2022	8.04	−12.3%	9.62	10.69	7.82	29,05,743
Dec 2021	9.17	+131.6%	4.09	9.17	3.75	17,64,647
Nov 2021	3.96	+1.5%	3.92	4.58	3.60	7,75,772
Oct 2021	3.90	−9.9%	4.54	5.44	3.79	18,82,004
Sep 2021	4.33	+27.0%	3.58	4.33	2.77	18,93,429
Aug 2021	3.41	+166.4%	1.34	3.41	1.34	8,37,299
Jul 2021	1.28	+45.5%	0.89	1.28	0.89	37,383
Jun 2021	0.88	+15.8%	0.75	0.88	0.71	1,44,441
May 2021	0.76	−5.0%	0.80	0.82	0.76	1,02,547
Apr 2021	0.80	+1.3%	0.80	0.80	0.80	1,000
Mar 2021	0.79	−4.8%	0.82	0.82	0.79	19,353
Feb 2021	0.83	−3.5%	0.85	0.85	0.83	48,535
Jan 2021	0.86	+14.7%	0.76	0.86	0.76	80,213
Dec 2020	0.75	+21.0%	0.62	0.75	0.60	1,21,302
Nov 2020	0.62	−10.1%	0.68	0.68	0.62	1,20,794
Oct 2020	0.69	+1.5%	0.67	0.70	0.67	1,028
Sep 2020	0.68	−1.4%	0.68	0.69	0.68	8,100
Aug 2020	0.69	+19.0%	0.57	0.69	0.54	1,90,688
Jul 2020	0.58	−10.8%	0.66	0.66	0.58	84,940
Jun 2020	0.65	−3.0%	0.67	0.67	0.62	52,950
May 2020	0.67	−1.5%	0.67	0.67	0.67	5,097
Apr 2020	0.68	+3.0%	0.67	0.68	0.67	4,120
Mar 2020	0.66	+26.9%	0.53	0.66	0.53	3,00,890
Feb 2020	0.52	−24.6%	0.70	0.70	0.52	3,75,842
Jan 2020	0.69	+91.7%	0.37	0.69	0.37	19,753
Dec 2019	0.36	+33.3%	0.27	0.36	0.24	74,890
Nov 2019	0.27	−3.6%	0.29	0.31	0.27	67,679
Oct 2019	0.28	+47.4%	0.19	0.28	0.19	42,312
Sep 2019	0.19	−5.0%	0.19	0.20	0.19	1,932
Aug 2019	0.20	−31.0%	0.28	0.28	0.19	18,729
Jul 2019	0.29	−47.3%	0.53	0.53	0.29	7,585
Jun 2019	0.55	−8.3%	0.57	0.57	0.55	502
May 2019	0.60	−16.7%	0.69	0.69	0.60	1,300
Apr 2019	0.72	−7.7%	0.75	0.75	0.69	2,481
Mar 2019	0.78	−9.3%	0.82	0.82	0.78	1,203
Feb 2019	0.86	−2.3%	0.90	0.90	0.86	14
Jan 2019	0.88	−8.3%	0.92	0.92	0.88	51
Dec 2018	0.96	+4.3%	0.92	0.96	0.92	2,001
Nov 2018	0.92	−4.2%	0.96	1.00	0.92	27,111
Oct 2018	0.96	+47.7%	0.65	0.96	0.62	82,945
Sep 2018	0.65	0.0%	0.62	0.68	0.62	10,106
Aug 2018	0.65	0.0%	0.65	0.65	0.65	1,500
Jul 2018	0.65	+4.8%	0.65	0.65	0.65	11,901
May 2018	0.62	+3.3%	0.60	0.63	0.60	4,476
Apr 2018	0.60	0.0%	0.60	0.66	0.60	13,721
Mar 2018	0.60	+7.1%	0.54	0.60	0.54	11,097
Feb 2018	0.56	+16.7%	0.50	0.56	0.50	1,18,482
Jan 2018	0.48	+14.3%	0.42	0.50	0.42	1,20,889
Dec 2017	0.42	−17.6%	0.53	0.53	0.36	83,328
Nov 2017	0.51	−22.7%	0.69	0.69	0.47	1,28,123
Oct 2017	0.66	−26.7%	0.86	0.90	0.66	31,207
Sep 2017	0.90	−4.3%	0.90	0.90	0.86	2,001
Aug 2017	0.94	−10.5%	1.00	1.00	0.94	2,441
Jul 2017	1.05	+5.0%	1.00	1.15	0.95	23,088
Jun 2017	1.00	−39.0%	1.60	1.70	0.99	3,71,893
May 2017	1.64	−9.4%	1.72	2.10	1.54	8,31,774
Apr 2017	1.81	−26.4%	2.40	2.68	1.81	14,18,986
Mar 2017	2.46	−18.0%	3.10	3.75	2.33	30,01,101
Feb 2017	3.00	−0.3%	3.09	3.59	2.65	33,86,789
Jan 2017	3.01	+6.4%	2.97	3.67	2.73	76,84,708
Dec 2016	2.83	−40.3%	4.51	4.71	2.66	37,26,052
Nov 2016	4.74	−30.0%	6.44	6.67	4.74	29,26,087
Oct 2016	6.77	−30.0%	8.82	9.90	6.77	1,14,21,673
Sep 2016	9.67	−32.1%	14.30	21.33	9.67	2,06,92,632
Aug 2016	14.25	−5.1%	15.50	20.00	11.85	60,73,045
Jul 2016	15.02	+29.7%	11.90	19.00	11.90	37,61,223
Jun 2016	11.58	+42.8%	8.65	11.93	7.90	27,11,148
May 2016	8.11	+60.6%	5.32	8.54	4.90	42,13,013
Apr 2016	5.05	+24.4%	4.83	6.01	4.01	11,99,154
Mar 2016	4.06	+8.6%	3.80	5.59	3.26	73,692
Feb 2016	3.74	−29.6%	5.78	6.90	3.08	1,13,313
Jan 2016	5.31	−6.5%	5.30	6.21	4.75	1,99,410
Dec 2015	5.68	−2.1%	5.60	6.29	5.15	1,16,171
Nov 2015	5.80	−14.8%	7.39	8.60	5.80	1,11,836
Oct 2015	6.81	+2.6%	6.97	8.10	5.80	22,337
Sep 2015	6.64	−21.6%	8.05	8.05	5.83	13,399
Aug 2015	8.47	−16.4%	10.58	12.02	7.70	2,60,061
Jul 2015	10.13	+47.7%	6.53	10.98	6.53	6,61,993
Jun 2015	6.86	+7.5%	6.69	7.55	5.67	90,226
May 2015	6.38	−8.3%	7.00	7.02	5.72	51,151
Apr 2015	6.96	−0.6%	7.45	9.50	5.60	69,848
Mar 2015	7.00	−12.4%	7.70	8.67	5.85	40,151
Feb 2015	7.99	−31.7%	12.27	12.27	7.23	93,912
Jan 2015	11.69	+97.1%	6.78	14.97	5.66	1,93,951
Dec 2014	5.93	–	5.24	8.07	4.50	1,42,930

₹ 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	9.00	9.66	8.82	9.18	9.48	17,823
26 Oct 2026	9.02	9.52	9.00	9.20	9.13	2,392
23 Oct 2026	8.93	9.20	8.65	9.11	8.82	18,671
22 Oct 2026	8.93	9.28	8.85	8.88	9.01	15,208
21 Oct 2026	9.00	9.40	8.90	8.93	9.03	31,071
19 Oct 2026	8.85	9.45	8.85	9.00	9.09	11,401
16 Oct 2026	8.99	9.42	8.83	9.00	8.98	25,525
15 Oct 2026	9.00	9.30	8.88	9.00	9.03	5,427
14 Oct 2026	8.65	9.40	8.65	9.29	8.94	8,105
13 Oct 2026	8.52	9.15	8.52	9.05	8.93	18,881
12 Oct 2026	8.84	9.07	8.53	8.74	8.73	10,118
9 Oct 2026	8.99	9.10	8.55	8.84	8.92	13,660
8 Oct 2026	9.25	9.55	8.66	8.81	8.98	18,918
7 Oct 2026	8.63	9.13	8.63	9.10	9.00	33,510
6 Oct 2026	8.70	8.91	8.53	8.70	8.82	20,065
5 Oct 2026	8.91	9.28	8.55	8.70	8.84	43,728
1 Oct 2026	8.94	9.29	8.66	8.91	9.00	28,766
30 Sep 2026	9.01	9.45	8.56	8.88	8.87	1,63,175
29 Sep 2026	8.90	9.16	8.74	9.01	8.91	2,468
28 Sep 2026	8.42	8.92	8.12	8.90	8.41	97,562
25 Sep 2026	8.55	9.08	8.48	8.50	8.52	90,103
24 Sep 2026	8.67	9.10	8.67	8.92	8.88	18,172

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.

Ex-date	Event	Price factor	What happened
29 Sep 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Dec 2014	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 27 Mar 2014), and the action's terms do not account for the move. Earlier prices are not shown.
23 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Aug 2013	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.
19 Aug 2013	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.
14 Aug 2013	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.
13 Aug 2013	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.
8 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
6 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
2 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Jul 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Jul 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Jul 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Jul 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Jul 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Jun 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Jun 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Jun 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Jun 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Jun 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Apr 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
15 Apr 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
5 Apr 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Apr 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.