S. M. Gold share price history

BSE: 542034Consumer DurablesSmall Cap

S. M. Gold Limited · Face value ₹10 · Listed Oct 2018

₹14.20₹1.06 (8.07%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹13.14.

29 Oct: open ₹12.98, high ₹14.40, low ₹12.98

52-week range of traded prices to 29 Oct 2026

₹10.65Low, 30 Mar 2026₹20.70High, 14 Jan 2026

Market cap: ₹19 Cr4,258th largest listed
P/E: 9.64
P/B: 0.60
Dividend yield: Nonein the last 12 months
ROE: 7.1%
ROCE: 6.8%
Debt to equity: 0.44
Volume, BSE: 41,028

S. M. Gold share price by year, month and day

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

S. M. Gold's share price is on record from 19 Oct 2018, when it closed at ₹20.33, to 29 Oct 2026. Its highest close was ₹349.05 on 11 Feb 2022 and its lowest ₹10.70 on 30 Mar 2026, 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	14.20	+16.6%	20.15	10.70	12.00	20.70	10.65	63,44,942
2025	12.18	−30.4%	20.60	11.82	17.85	21.80	10.90	46,49,926
2024	17.50	−13.6%	42.73	15.56	20.26	42.73	15.15	1,45,00,140
2023	20.26	−2.1%	22.75	13.95	21.40	23.88	13.45	1,22,04,595
2022	20.70	−91.9%	349.05	18.90	256.00	359.00	18.15	2,30,93,704
2021	255.55	+922.2%	255.55	18.00	20.00	255.60	18.00	95,19,119
2020	25.00	+22.0%	25.20	20.53	20.67	25.20	20.00	17,88,000
2019	20.50	+15.4%	26.20	14.47	18.00	29.87	13.67	33,30,000
2018	17.77	–	20.33	17.77	20.40	20.40	17.17	6,30,000

₹ 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. 2021 is from its first session, 1 Feb 2021. 2019 is from its first session, 18 Jan 2019. 2018 is from its first session, 19 Oct 2018. The close is the year's last trade for 2020 (9 Dec 2020), 2019 (6 Dec 2019) and 2018 (29 Nov 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.20	+6.9%	14.00	14.49	12.11	2,84,734
Sep 2026	13.28	+19.3%	10.90	16.50	10.90	9,25,258
Aug 2026	11.13	−6.9%	11.65	12.35	10.81	2,00,682
Jul 2026	11.95	−1.7%	12.28	12.98	10.95	1,97,973
Jun 2026	12.16	−0.3%	12.68	12.99	11.50	2,62,452
May 2026	12.20	+0.6%	12.25	12.99	11.26	5,61,669
Apr 2026	12.13	+13.4%	10.70	13.40	10.66	4,50,843
Mar 2026	10.70	−22.6%	13.54	13.98	10.65	4,19,137
Feb 2026	13.82	−0.9%	13.80	15.23	13.01	4,12,539
Jan 2026	13.94	+14.4%	12.00	20.70	11.82	26,29,655
Dec 2025	12.18	−11.4%	14.00	14.00	10.90	2,21,144
Nov 2025	13.74	−4.3%	14.98	15.00	13.45	2,09,055
Oct 2025	14.35	−3.1%	15.19	15.41	12.31	2,39,233
Sep 2025	14.81	−3.3%	15.30	15.90	13.56	2,66,713
Aug 2025	15.31	−4.4%	15.81	16.43	14.70	1,52,949
Jul 2025	16.02	−5.4%	17.24	17.44	15.26	2,03,816
Jun 2025	16.94	+1.4%	16.52	17.83	15.55	3,28,703
May 2025	16.70	−4.5%	17.99	19.00	15.11	6,05,402
Apr 2025	17.49	+12.6%	15.59	19.88	15.40	4,99,849
Mar 2025	15.53	−1.6%	15.79	17.49	14.75	4,71,145
Feb 2025	15.79	−9.9%	19.20	21.80	14.54	10,02,998
Jan 2025	17.52	+0.1%	17.85	19.00	15.72	4,48,919
Dec 2024	17.50	−4.1%	19.00	23.08	16.47	7,39,289
Nov 2024	18.24	−33.6%	26.94	26.94	17.30	10,67,778
Oct 2024	27.48	−35.7%	41.88	41.88	27.48	1,68,663
Sep 2024	42.73	+148.7%	17.18	42.73	16.70	69,01,986
Aug 2024	17.18	+3.5%	16.99	17.70	15.50	4,57,186
Jul 2024	16.60	−5.9%	17.65	18.00	15.20	5,63,544
Jun 2024	17.65	+2.6%	17.80	18.90	15.15	4,85,242
May 2024	17.20	−8.7%	19.50	19.50	16.32	3,23,009
Apr 2024	18.83	+21.0%	15.55	22.50	15.55	7,67,246
Mar 2024	15.56	−19.0%	19.02	19.99	15.30	5,18,094
Feb 2024	19.20	−11.4%	22.05	22.94	17.50	12,53,304
Jan 2024	21.67	+7.0%	20.26	23.15	19.80	12,54,799
Dec 2023	20.26	+21.5%	16.36	23.59	16.36	21,79,160
Nov 2023	16.67	−12.5%	19.58	19.60	16.20	9,62,098
Oct 2023	19.05	+4.6%	18.35	23.88	17.15	24,53,619
Sep 2023	18.22	+29.0%	14.04	18.55	13.85	13,20,947
Aug 2023	14.12	−2.6%	14.87	14.87	13.46	3,90,229
Jul 2023	14.50	+1.4%	14.07	15.72	13.60	6,18,666
Jun 2023	14.30	−1.5%	14.75	15.90	13.90	4,80,173
May 2023	14.52	−5.7%	15.10	16.04	14.00	5,76,812
Apr 2023	15.39	+9.6%	14.25	17.49	14.01	4,05,909
Mar 2023	14.04	−10.6%	16.50	19.40	13.45	8,12,568
Feb 2023	15.70	−12.5%	18.35	19.10	13.80	8,16,691
Jan 2023	17.95	−13.3%	21.40	22.70	17.25	11,87,723
Dec 2022	20.70	−1.9%	21.60	26.85	18.15	18,06,649
Nov 2022	21.10	−14.7%	24.75	25.50	18.75	29,53,905
Oct 2022	24.75	−34.9%	36.10	37.00	24.60	24,84,480
Sep 2022	38.00	−24.1%	47.80	48.40	32.55	85,52,500
Aug 2022	50.05	−16.2%	62.40	67.90	45.05	23,06,903
Jul 2022	59.70	−15.9%	73.85	73.85	59.05	1,79,619
Jun 2022	70.95	+2.2%	72.40	92.60	57.20	2,26,292
May 2022	69.40	−22.8%	94.35	99.05	68.30	2,99,684
Apr 2022	89.90	−28.2%	131.30	150.85	81.40	4,09,471
Mar 2022	125.15	−8.5%	130.00	163.65	95.70	5,91,776
Feb 2022	136.80	−53.3%	294.05	359.00	136.80	23,41,946
Jan 2022	292.75	+14.6%	256.00	300.00	255.65	9,40,479
Dec 2021	255.55	+16.6%	221.00	255.60	206.00	9,49,788
Nov 2021	219.10	+12.3%	196.25	224.95	195.25	6,78,963
Oct 2021	195.15	+18.9%	166.05	195.15	165.65	7,26,305
Sep 2021	164.10	+19.8%	138.00	164.15	137.90	10,13,819
Aug 2021	137.00	+27.0%	108.55	137.10	108.45	10,26,126
Jul 2021	107.85	+19.4%	90.40	108.40	90.35	9,16,086
Jun 2021	90.30	+49.0%	63.60	91.95	63.60	14,78,032
May 2021	60.60	+95.5%	31.20	60.60	31.20	4,38,000
Apr 2021	31.00	−6.6%	31.00	31.00	31.00	6,000
Mar 2021	33.20	+36.9%	24.25	34.00	24.25	10,20,000
Feb 2021	24.25	−3.0%	20.00	25.00	18.00	12,66,000
Dec 2020	25.00	+12.4%	21.00	25.00	21.00	54,000
Nov 2020	22.25	−5.3%	22.25	25.00	22.25	24,000
Oct 2020	23.50	+5.4%	22.67	25.20	22.67	66,000
Sep 2020	22.30	+0.6%	22.67	22.67	21.50	72,000
Aug 2020	22.17	−2.9%	23.00	23.50	20.00	1,14,000
Jul 2020	22.83	−6.0%	24.30	24.30	22.67	42,000
Jun 2020	24.30	−1.5%	24.30	24.30	24.30	36,000
Apr 2020	24.67	+2.8%	24.00	24.67	24.00	72,000
Mar 2020	24.00	+2.1%	23.50	24.00	23.27	1,20,000
Feb 2020	23.50	+9.1%	22.17	23.50	22.17	1,92,000
Jan 2020	21.53	+5.0%	20.67	21.53	20.53	9,96,000
Dec 2019	20.50	0.0%	20.50	20.50	20.50	1,26,000
Nov 2019	20.50	+0.8%	20.50	20.50	20.50	12,000
Oct 2019	20.33	+40.2%	16.67	20.33	16.67	42,000
Sep 2019	14.50	+0.2%	14.50	14.50	14.50	1,14,000
Aug 2019	14.47	−1.4%	13.67	16.00	13.67	18,000
Jul 2019	14.67	0.0%	14.67	14.67	14.60	30,000
Jun 2019	14.67	−8.3%	16.30	16.30	14.67	2,40,000
May 2019	16.00	−20.3%	23.50	29.87	16.00	2,58,000
Apr 2019	20.07	−2.9%	20.07	20.07	20.07	48,000
Mar 2019	20.67	+21.1%	18.00	25.33	18.00	16,62,000
Feb 2019	17.07	−5.2%	18.00	18.00	17.07	6,96,000
Jan 2019	18.00	+1.3%	18.00	18.00	18.00	84,000
Nov 2018	17.77	−6.8%	18.13	18.33	17.17	2,58,000
Oct 2018	19.07	–	20.40	20.40	19.07	3,72,000

₹ 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	12.98	14.40	12.98	14.20	13.82	41,028
28 Oct 2026	14.30	14.30	12.52	13.14	12.74	12,935
27 Oct 2026	14.35	14.38	12.35	13.39	13.47	18,591
26 Oct 2026	12.74	12.74	12.21	12.35	12.34	3,488
23 Oct 2026	13.65	13.65	12.11	12.74	12.99	26,258
22 Oct 2026	13.44	14.00	13.44	13.63	13.82	10,844
21 Oct 2026	14.49	14.49	13.60	13.71	14.15	28,766
19 Oct 2026	13.75	14.40	13.12	13.81	13.80	25,690
16 Oct 2026	13.45	13.89	13.23	13.65	13.53	18,414
15 Oct 2026	13.09	13.44	13.01	13.10	13.19	6,415
14 Oct 2026	12.85	13.48	12.65	12.97	12.94	6,266
13 Oct 2026	13.39	13.39	12.83	13.17	13.02	3,242
12 Oct 2026	13.50	13.50	12.61	13.39	13.25	6,399
9 Oct 2026	13.50	13.53	13.14	13.39	13.28	10,303
8 Oct 2026	14.20	14.20	13.48	13.54	13.71	13,871
7 Oct 2026	13.16	13.90	13.10	13.90	13.54	11,001
6 Oct 2026	13.30	13.44	13.14	13.22	13.38	4,745
5 Oct 2026	13.20	13.79	13.05	13.12	13.37	20,901
1 Oct 2026	14.00	14.00	12.74	12.82	12.91	15,577
30 Sep 2026	13.14	13.83	12.65	13.28	13.22	15,775
29 Sep 2026	12.97	12.98	12.65	12.74	12.79	5,947
28 Sep 2026	13.82	13.82	12.63	12.83	13.16	25,664

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.S. M. Gold bonus and split history

Ex-date	Event	Price factor	What happened
8 Oct 2020	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
20 May 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.