Sofcom Systems share price history

BSE: 538923IT - SoftwareSmall Cap

SOFCOM SYSTEMS LIMITED · Face value ₹10 · Listed Feb 2015

₹17.84₹0.70 (3.78%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹18.54.

27 Oct: open ₹18.00, high ₹18.85, low ₹17.62

52-week range of traded prices to 27 Oct 2026

₹15.35Low, 24 Sep 2026₹57.99High, 6 Nov 2025

Market cap: ₹43 Cr3,201st largest listed
P/E: Earlier quarters restated in the year
P/B: 0.46
Dividend yield: Nonein the last 12 months
ROCE: 0.6%
Debt to equity: 0.00
Volume, BSE: 1,08,946

Sofcom Systems share price by year, month and day

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

Sofcom Systems' share price is on record from 5 Feb 2015, when it closed at ₹13.12, to 27 Oct 2026. Its highest close was ₹100.35 on 2 Dec 2022 and its lowest ₹7.06 on 9 Jun 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.84	−61.8%	46.50	16.15	47.00	47.84	15.35	3,13,00,496
2025	46.73	−26.7%	93.96	32.60	63.00	97.50	30.20	1,51,48,132
2024	63.78	+27.1%	77.75	29.88	50.00	81.50	28.30	60,88,652
2023	50.17	−46.7%	96.99	40.95	95.95	100.95	38.91	86,07,141
2022	94.05	+466.6%	100.35	17.30	16.60	103.75	16.60	59,09,389
2021	16.60	+6.8%	18.86	7.06	14.80	18.86	6.71	91,906
2020	15.54	+10.1%	15.54	14.80	14.80	15.54	14.80	348
2019	14.11	−12.6%	15.40	14.11	15.40	15.40	14.11	77
2018	16.15	−5.0%	16.15	16.15	16.15	16.15	16.15	129
2017	17.00	−10.1%	18.10	17.00	18.10	18.10	17.00	5,752
2016	18.90	−47.2%	35.10	18.50	35.10	35.10	18.50	4,004
2015	35.80	–	78.45	13.12	12.50	80.00	12.50	5,988

₹ 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, 3 Feb 2021. 2020 is from its first session, 22 Jun 2020. 2019 is from its first session, 21 Jan 2019. 2018 is from its first session, 19 Dec 2018. 2016 is from its first session, 25 Jan 2016. 2015 is from its first session, 5 Feb 2015. The close is the year's last trade for 2019 (27 Nov 2019), 2018 (19 Dec 2018) and 2017 (1 Jun 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.84	−1.8%	18.83	21.50	17.27	27,69,849
Sep 2026	18.17	+3.7%	17.52	19.19	15.35	16,31,412
Aug 2026	17.52	−11.8%	20.50	21.24	15.40	14,59,025
Jul 2026	19.86	−6.0%	21.00	23.78	17.25	25,98,720
Jun 2026	21.13	+1.1%	21.44	23.00	17.23	38,73,982
May 2026	20.90	−15.2%	24.32	26.45	20.10	30,38,921
Apr 2026	24.65	+18.9%	20.74	31.90	19.17	45,45,719
Mar 2026	20.74	−12.1%	23.80	27.96	20.10	22,09,897
Feb 2026	23.59	−34.7%	36.47	39.00	21.50	38,40,062
Jan 2026	36.11	−22.7%	47.00	47.84	34.90	53,32,909
Dec 2025	46.73	+1.0%	46.64	48.00	30.20	51,06,217
Nov 2025	46.27	−14.0%	53.00	57.99	42.00	32,75,147
Oct 2025	53.83	−9.5%	60.49	64.00	50.00	14,07,778
Sep 2025	59.51	−25.5%	81.00	82.45	56.00	13,97,774
Aug 2025	79.90	+0.2%	87.10	97.50	71.50	9,45,457
Jul 2025	79.78	−6.0%	86.25	87.65	71.00	2,50,385
Jun 2025	84.90	−4.6%	84.55	94.99	77.50	2,89,510
May 2025	89.00	+1.5%	83.33	90.00	73.32	56,723
Apr 2025	87.71	+36.6%	67.00	97.10	53.00	12,97,642
Mar 2025	64.23	−1.6%	68.50	76.50	51.55	5,13,168
Feb 2025	65.25	−8.7%	74.00	77.60	59.52	2,34,437
Jan 2025	71.48	+12.1%	63.00	75.05	61.10	3,73,894
Dec 2024	63.78	−0.5%	65.54	68.50	55.06	1,28,309
Nov 2024	64.12	−6.0%	71.59	73.00	61.95	2,07,033
Oct 2024	68.19	+22.8%	56.00	81.50	56.00	14,90,956
Sep 2024	55.53	+21.4%	45.75	55.53	36.97	5,45,071
Aug 2024	45.75	+24.1%	37.59	45.75	37.50	1,03,181
Jul 2024	36.86	+4.2%	33.85	39.00	33.62	2,44,123
Jun 2024	35.38	−0.1%	35.95	38.00	28.30	3,85,466
May 2024	35.40	−23.6%	45.98	46.88	29.99	4,88,410
Apr 2024	46.36	+15.2%	42.79	55.00	41.00	5,06,507
Mar 2024	40.26	−26.8%	56.95	56.95	38.40	2,89,527
Feb 2024	54.97	+22.4%	47.90	59.90	41.25	7,63,371
Jan 2024	44.90	−10.5%	50.00	59.00	44.17	9,36,698
Dec 2023	50.17	+3.7%	51.99	63.10	46.00	4,97,320
Nov 2023	48.37	−20.0%	63.00	63.00	47.15	4,53,080
Oct 2023	60.43	−12.1%	68.89	68.89	53.30	2,54,268
Sep 2023	68.72	+5.8%	63.68	69.90	60.10	1,51,735
Aug 2023	64.97	+7.7%	63.00	68.40	57.29	4,18,436
Jul 2023	60.30	+15.5%	54.00	62.40	48.03	5,13,227
Jun 2023	52.21	+16.0%	45.50	61.40	43.50	7,08,475
May 2023	45.02	−7.3%	50.00	53.95	38.91	7,38,634
Apr 2023	48.55	−8.0%	54.90	55.98	46.25	3,38,322
Mar 2023	52.79	−43.5%	94.50	99.00	48.64	21,52,354
Feb 2023	93.50	+1.7%	94.00	100.95	83.05	16,08,431
Jan 2023	91.95	−2.2%	95.95	97.00	86.75	7,72,859
Dec 2022	94.05	−5.4%	101.25	103.75	88.25	10,80,537
Nov 2022	99.40	+72.1%	60.50	101.50	58.50	20,24,819
Oct 2022	57.75	+32.8%	45.40	57.75	40.65	9,67,362
Sep 2022	43.50	+55.4%	29.40	44.55	26.25	17,50,562
Aug 2022	28.00	−6.7%	29.40	30.50	25.75	82,666
Jul 2022	30.00	−11.6%	32.30	33.85	28.30	1,668
Jun 2022	33.95	−4.9%	33.95	33.95	33.95	5
Apr 2022	35.70	+11.6%	33.50	35.70	33.50	60
Feb 2022	32.00	+25.5%	26.75	33.95	26.75	42
Jan 2022	25.50	+53.6%	16.60	25.50	16.60	1,668
Dec 2021	16.60	+10.4%	15.00	17.70	14.70	1,032
Nov 2021	15.04	+15.7%	13.65	15.04	13.65	1,003
Oct 2021	13.00	+24.6%	10.50	13.29	10.50	908
Sep 2021	10.43	−22.7%	13.50	14.17	9.93	9,836
Aug 2021	13.50	−10.5%	15.09	15.09	10.65	23,205
Jul 2021	15.09	+8.6%	14.10	18.86	14.10	13,256
Jun 2021	13.89	+37.8%	9.58	13.89	6.71	38,570
May 2021	10.08	−18.4%	11.74	11.74	10.08	1,451
Apr 2021	12.35	−12.4%	13.40	13.40	12.35	353
Mar 2021	14.10	−9.0%	14.75	14.80	13.35	1,977
Feb 2021	15.50	−0.3%	14.80	15.50	14.10	315
Dec 2020	15.54	0.0%	15.54	15.54	15.54	6
Aug 2020	15.54	+5.0%	14.80	15.54	14.80	331
Jul 2020	14.80	0.0%	14.80	14.80	14.80	1
Jun 2020	14.80	+4.9%	14.80	14.80	14.80	10
Nov 2019	14.11	0.0%	14.11	14.11	14.11	1
Oct 2019	14.11	−5.0%	14.11	14.11	14.11	50
Aug 2019	14.85	−3.6%	14.85	14.85	14.85	1
Jan 2019	15.40	−4.6%	15.40	15.40	15.40	25
Dec 2018	16.15	−5.0%	16.15	16.15	16.15	129
Jun 2017	17.00	−0.9%	17.00	17.00	17.00	4,708
Apr 2017	17.15	−4.7%	17.15	17.15	17.15	4
Mar 2017	18.00	+4.7%	18.00	18.00	18.00	169
Jan 2017	17.20	−9.0%	18.10	18.10	17.20	871
Dec 2016	18.90	−7.6%	19.45	19.45	18.50	3,866
Nov 2016	20.45	−29.5%	27.55	27.55	20.45	41
Sep 2016	29.00	−4.9%	29.00	29.00	29.00	11
Aug 2016	30.50	−5.0%	30.50	30.50	30.50	22
Jun 2016	32.10	−4.9%	32.10	32.10	32.10	21
Mar 2016	33.75	−3.8%	34.40	34.40	33.75	32
Jan 2016	35.10	−2.0%	35.10	35.10	35.10	11
Dec 2015	35.80	−8.2%	37.20	37.20	35.80	145
Nov 2015	39.00	+4.7%	39.00	39.00	39.00	9
Oct 2015	37.25	−9.5%	39.20	39.20	37.25	13
Sep 2015	41.15	−9.7%	43.40	43.40	39.20	29
Aug 2015	45.55	+0.9%	45.55	45.55	45.55	1
Jul 2015	45.15	−4.9%	49.85	49.85	45.15	5
Jun 2015	47.50	−22.1%	58.00	58.00	47.50	28
May 2015	60.95	−9.7%	64.15	64.15	60.95	2
Apr 2015	67.50	−12.2%	78.40	80.00	67.50	316
Mar 2015	76.90	+88.4%	42.85	78.40	42.85	1,860
Feb 2015	40.81	–	12.50	40.81	12.50	3,580

₹ 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	18.00	18.85	17.62	17.84	18.17	1,08,946
26 Oct 2026	18.00	19.05	17.27	18.54	18.29	1,76,720
23 Oct 2026	18.38	18.50	17.27	18.17	18.11	1,55,409
22 Oct 2026	19.00	19.90	18.15	18.17	18.64	83,016
21 Oct 2026	20.35	20.35	19.09	19.10	19.55	41,461
19 Oct 2026	20.30	20.50	18.99	20.09	19.83	66,335
16 Oct 2026	20.45	20.45	19.43	19.98	19.81	95,386
15 Oct 2026	20.60	20.60	19.24	20.45	19.74	56,100
14 Oct 2026	19.70	20.39	19.21	20.25	19.89	53,303
13 Oct 2026	19.53	21.30	19.01	19.39	19.73	2,22,984
12 Oct 2026	20.94	21.29	19.91	20.82	20.49	70,521
9 Oct 2026	20.89	21.00	19.62	20.59	20.60	1,79,120
8 Oct 2026	21.18	21.30	19.45	20.21	20.51	6,27,088
7 Oct 2026	21.38	21.49	19.70	20.25	20.40	2,93,635
6 Oct 2026	20.90	20.90	19.15	20.28	19.98	1,31,029
5 Oct 2026	19.00	21.50	18.63	19.64	19.41	2,88,037
1 Oct 2026	18.83	19.05	17.50	18.88	18.42	1,20,759
30 Sep 2026	17.79	18.20	17.00	18.17	17.93	42,876
29 Sep 2026	16.90	17.55	16.05	17.40	17.12	1,12,367
28 Sep 2026	16.33	16.90	15.75	16.72	16.69	60,632
25 Sep 2026	16.18	16.89	15.38	16.16	15.99	91,504
24 Sep 2026	16.53	16.53	15.35	16.18	15.94	83,444

Prices in ₹ per share as traded, not adjusted.