Source Natural Foods & Herbal Suppl share price history

BSE: 531398Pharmaceuticals & BiotechnologySmall Cap

Source Natural Foods & Herbal Suppl Ltd · Face value ₹10 · Listed Feb 1996

₹112.10₹0.80 (0.71%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹112.90.

30 Oct: open ₹115.00, high ₹115.00, low ₹108.55

52-week range of traded prices to 30 Oct 2026

₹96.55Low, 21 May 2026₹156.10High, 3 Nov 2025

Market cap: ₹72 Cr3,074th largest listed
P/E: 19.21
P/B: 2.80
Dividend yield: Nonein the last 12 months
ROE: 15.6%
ROCE: 16.7%
Debt to equity: 0.30
Volume, BSE: 2,231

Source Natural Foods & Herbal Suppl share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Source Natural Foods & Herbal Suppl's share price is on record from 2 Jan 2007, when it closed at ₹6.59, to 30 Oct 2026. Its highest close was ₹264.50 on 17 Oct 2024 and its lowest ₹1.51 on 24 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	112.10	−16.9%	143.90	102.40	143.95	151.40	96.55	4,87,123
2025	134.95	−30.0%	208.15	122.10	195.50	216.00	118.95	4,96,073
2024	192.90	+89.0%	264.50	80.91	102.45	269.75	78.00	24,21,123
2023	102.09	−17.8%	163.75	83.04	130.35	167.40	74.50	7,21,619
2022	124.15	−1.0%	181.65	82.65	129.00	188.85	78.50	6,55,589
2021	125.40	−26.2%	205.65	104.35	174.00	224.90	101.90	4,18,665
2020	169.95	+174.8%	180.00	48.00	61.80	189.00	46.00	6,48,820
2019	61.85	+50.1%	90.00	34.55	41.20	90.05	34.55	85,177
2018	41.20	−52.0%	124.20	39.35	84.15	124.90	39.35	1,07,056
2017	85.85	+21.9%	220.00	72.85	73.95	220.00	65.65	6,41,835
2016	70.45	+131.4%	70.45	30.75	31.95	70.45	30.75	3,74,473
2015	30.45	+125.6%	30.45	11.90	14.15	30.45	11.88	2,17,801
2014	13.50	−9.4%	17.86	7.36	14.61	18.46	7.36	79,594
2013	14.90	−34.2%	23.25	7.52	23.25	24.35	7.50	4,05,929
2012	22.65	−7.9%	30.15	13.60	25.70	31.50	13.60	78,102
2011	24.60	−4.8%	31.25	15.75	24.60	31.25	15.25	98,063
2010	25.85	+300.8%	62.50	7.74	7.74	65.60	7.74	3,92,803
2009	6.45	+193.2%	6.45	1.51	2.10	6.45	1.51	3,97,222
2008	2.20	−82.4%	13.23	1.93	13.12	13.77	1.84	10,67,582
2007	12.50	–	15.12	6.59	7.00	15.87	6.25	46,19,935

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	112.10	+3.3%	109.00	120.00	99.60	21,810
Sep 2026	108.50	−3.0%	110.00	120.00	103.00	61,041
Aug 2026	111.85	−0.6%	114.10	121.00	100.00	77,354
Jul 2026	112.55	−1.7%	115.90	120.95	103.00	28,559
Jun 2026	114.45	+4.0%	110.05	120.00	99.95	74,583
May 2026	110.05	−13.6%	145.00	148.00	96.55	67,959
Apr 2026	127.30	+17.3%	109.50	151.40	109.50	67,695
Mar 2026	108.50	−14.6%	127.00	145.00	100.95	37,787
Feb 2026	127.00	−8.1%	138.25	145.00	120.35	25,769
Jan 2026	138.25	+2.4%	143.95	145.00	125.25	24,566
Dec 2025	134.95	+0.3%	139.95	145.00	121.35	11,204
Nov 2025	134.55	−7.1%	156.10	156.10	122.05	19,170
Oct 2025	144.85	+6.8%	144.90	170.00	130.00	38,285
Sep 2025	135.65	−0.5%	149.85	157.95	132.50	42,287
Aug 2025	136.35	+5.8%	134.90	155.00	127.65	33,173
Jul 2025	128.85	−15.8%	153.00	163.85	128.70	37,307
Jun 2025	152.95	−13.2%	176.15	192.00	151.10	44,409
May 2025	176.15	+6.8%	166.00	180.00	151.65	23,496
Apr 2025	165.00	−20.7%	214.00	216.00	160.00	34,463
Mar 2025	208.15	+60.1%	130.30	215.00	129.00	1,09,365
Feb 2025	130.00	−26.5%	176.70	206.95	118.95	68,702
Jan 2025	176.90	−8.3%	195.50	212.00	165.05	34,212
Dec 2024	192.90	−22.1%	255.00	260.00	182.65	48,465
Nov 2024	247.65	+10.0%	229.70	253.45	222.35	39,706
Oct 2024	225.20	+4.3%	226.60	269.75	195.55	1,45,910
Sep 2024	215.85	−7.2%	237.15	237.15	180.05	54,866
Aug 2024	232.50	+29.6%	176.10	232.50	158.05	2,33,476
Jul 2024	179.40	+7.4%	183.75	199.00	140.95	7,04,740
Jun 2024	167.05	+100.6%	83.50	167.05	83.15	8,41,751
May 2024	83.26	−1.8%	86.50	90.95	78.00	65,612
Apr 2024	84.80	−3.8%	88.16	93.70	83.00	50,390
Mar 2024	88.16	−8.4%	99.35	101.00	86.78	51,504
Feb 2024	96.22	+2.6%	93.80	105.00	85.35	1,10,870
Jan 2024	93.75	−8.2%	102.45	108.80	90.00	73,833
Dec 2023	102.09	+12.2%	90.10	108.99	80.00	1,46,494
Nov 2023	91.00	+2.0%	89.00	95.50	85.60	19,046
Oct 2023	89.22	−1.4%	90.50	94.99	74.50	74,997
Sep 2023	90.50	−0.4%	88.55	94.90	84.20	67,697
Aug 2023	90.85	−18.0%	106.00	114.00	81.15	1,07,253
Jul 2023	110.74	+21.9%	90.86	115.00	82.05	52,302
Jun 2023	90.86	−1.9%	97.09	112.45	89.57	39,803
May 2023	92.61	+3.5%	87.00	108.51	84.50	66,851
Apr 2023	89.51	+0.7%	93.00	108.40	88.20	27,104
Mar 2023	88.90	−29.6%	125.00	129.90	88.00	27,352
Feb 2023	126.25	−14.7%	154.65	157.95	118.80	18,449
Jan 2023	148.05	+19.3%	130.35	167.40	125.65	74,271
Dec 2022	124.15	−20.9%	160.95	171.45	102.15	47,452
Nov 2022	156.95	−4.2%	171.45	180.10	150.05	54,514
Oct 2022	163.80	−8.7%	179.00	188.20	148.10	26,060
Sep 2022	179.40	+19.2%	160.00	188.85	138.00	2,28,869
Aug 2022	150.45	+47.7%	106.45	150.45	88.05	97,071
Jul 2022	101.85	+13.0%	90.00	109.95	87.05	8,614
Jun 2022	90.15	+3.6%	87.50	97.00	81.50	20,057
May 2022	87.00	−11.3%	114.75	114.75	78.50	15,248
Apr 2022	98.05	+3.2%	99.95	122.90	92.05	24,522
Mar 2022	95.00	+3.1%	94.90	114.45	81.30	50,447
Feb 2022	92.10	−20.2%	120.95	120.95	83.10	42,675
Jan 2022	115.35	−8.0%	129.00	129.00	109.90	40,060
Dec 2021	125.40	+19.4%	108.00	133.95	107.00	31,840
Nov 2021	105.00	−15.5%	125.00	141.00	101.90	54,197
Oct 2021	124.30	−11.2%	140.00	149.70	110.50	71,380
Sep 2021	140.00	−10.4%	156.40	164.50	130.05	20,647
Aug 2021	156.25	−3.4%	151.90	200.00	131.00	37,890
Jul 2021	161.80	+6.6%	153.60	181.75	145.35	23,319
Jun 2021	151.80	+6.9%	148.95	224.90	143.00	63,783
May 2021	142.05	−2.8%	146.00	179.80	135.00	27,441
Apr 2021	146.20	−1.2%	140.30	183.95	125.00	17,502
Mar 2021	148.00	−1.3%	164.75	164.75	130.00	23,613
Feb 2021	149.90	+6.1%	134.20	188.00	134.10	26,385
Jan 2021	141.25	−16.9%	174.00	174.00	126.10	20,668
Dec 2020	169.95	+1.1%	171.50	189.00	159.75	34,838
Nov 2020	168.15	+34.0%	128.00	176.35	125.50	26,495
Oct 2020	125.50	+2.0%	120.60	128.35	112.45	1,12,758
Sep 2020	123.05	−28.2%	171.00	178.50	123.05	95,023
Aug 2020	171.30	+155.3%	67.10	176.00	64.25	3,05,035
Jul 2020	67.10	−1.7%	71.65	74.90	60.15	31,964
Jun 2020	68.25	+42.2%	46.00	68.25	46.00	13,976
May 2020	48.00	−31.7%	70.30	70.50	46.05	26,960
Apr 2020	70.30	−2.8%	72.30	87.00	70.30	431
Mar 2020	72.30	+3.3%	70.00	79.80	68.70	481
Jan 2020	70.00	+13.2%	61.80	70.00	61.60	859
Dec 2019	61.85	+3.4%	59.80	61.85	59.75	69
Nov 2019	59.80	+24.6%	45.75	60.30	43.65	3,098
Oct 2019	48.00	+4.3%	46.00	55.55	44.70	2,302
Sep 2019	46.00	−23.8%	57.35	60.00	40.30	4,309
Aug 2019	60.35	−18.4%	74.00	77.00	60.35	860
Jul 2019	74.00	−14.8%	82.60	82.60	70.90	65
Jun 2019	86.90	+4.4%	83.25	87.00	83.25	13
May 2019	83.25	+4.5%	81.25	90.05	80.55	12,292
Apr 2019	79.70	+82.2%	45.90	82.90	43.05	36,219
Mar 2019	43.75	+17.8%	39.00	45.70	34.55	9,354
Feb 2019	37.15	−26.1%	52.65	52.65	37.15	12,936
Jan 2019	50.25	+22.0%	41.20	50.85	39.70	3,660
Dec 2018	41.20	+0.5%	41.05	41.20	41.05	840
Nov 2018	41.00	−27.7%	59.50	61.85	39.35	1,249
Oct 2018	56.70	+6.4%	55.90	66.00	47.55	5,107
Sep 2018	53.30	−16.6%	67.05	68.25	50.50	4,637
Aug 2018	63.90	−3.6%	66.30	70.15	54.65	3,366
Jul 2018	66.30	+17.3%	59.30	74.55	56.60	2,917
Jun 2018	56.50	−12.4%	66.75	66.75	52.60	5,524
May 2018	64.50	−34.6%	98.65	103.00	56.00	18,683
Apr 2018	98.65	−9.9%	105.50	119.00	98.65	1,311
Mar 2018	109.50	−3.9%	118.50	124.90	101.20	909
Feb 2018	114.00	−2.9%	115.10	124.20	94.40	9,725
Jan 2018	117.40	+36.8%	84.15	124.45	84.15	52,788
Dec 2017	85.85	−38.1%	131.90	131.90	85.85	7,586
Nov 2017	138.80	−36.0%	216.95	220.00	138.80	2,539
Oct 2017	216.95	+65.5%	137.60	220.00	132.05	69,658
Sep 2017	131.05	0.0%	131.05	131.05	121.70	53,805
Aug 2017	131.05	0.0%	131.05	131.05	100.50	89,622
Jul 2017	131.05	0.0%	131.05	131.05	131.05	15,590
Jun 2017	131.05	0.0%	131.05	131.05	131.05	5,912
May 2017	131.05	0.0%	131.05	131.05	131.05	12,844
Apr 2017	131.05	0.0%	131.05	131.05	131.05	15,564
Mar 2017	131.05	+11.0%	123.95	131.05	122.85	1,03,471
Feb 2017	118.05	+44.0%	78.05	118.05	65.65	1,76,141
Jan 2017	82.00	+16.4%	73.95	91.55	73.95	89,103
Dec 2016	70.45	+9.5%	67.55	70.45	67.55	9,788
Nov 2016	64.35	+30.0%	51.95	64.35	51.95	23,507
Oct 2016	49.50	+29.9%	40.00	49.50	40.00	32,883
Sep 2016	38.10	0.0%	38.10	38.10	38.10	10,539
Aug 2016	38.10	0.0%	38.10	38.10	36.20	76,702
Jul 2016	38.10	0.0%	38.10	38.10	38.10	3,694
Jun 2016	38.10	0.0%	38.10	38.10	37.50	15,102
May 2016	38.10	0.0%	38.10	38.10	38.10	13,087
Apr 2016	38.10	0.0%	38.10	38.10	38.10	3,137
Mar 2016	38.10	+17.8%	30.75	38.10	30.75	28,557
Feb 2016	32.35	−15.1%	38.10	38.10	31.10	1,17,251
Jan 2016	38.10	+25.1%	31.95	38.10	31.95	40,226
Dec 2015	30.45	0.0%	30.45	30.45	27.50	27,333
Nov 2015	30.45	+26.9%	24.00	30.45	21.80	68,485
Oct 2015	24.00	+26.0%	18.35	24.60	17.55	12,380
Sep 2015	19.05	−15.6%	23.00	24.55	19.05	14,284
Aug 2015	22.57	+73.6%	12.80	23.37	12.80	50,632
Jul 2015	13.00	−10.0%	13.74	15.27	12.64	7,668
Jun 2015	14.45	−15.7%	17.85	18.70	14.45	4,933
May 2015	17.15	+13.6%	15.85	17.45	14.35	3,331
Apr 2015	15.10	+7.9%	14.70	16.75	14.70	1,592
Mar 2015	14.00	−7.3%	15.10	18.20	14.00	12,397
Feb 2015	15.10	+2.4%	14.11	15.15	11.88	6,542
Jan 2015	14.75	+9.3%	14.15	18.00	13.40	8,224
Dec 2014	13.50	−19.3%	15.90	16.50	13.20	5,607
Nov 2014	16.72	+14.8%	13.84	18.46	12.56	7,725
Oct 2014	14.56	−0.1%	13.85	16.00	13.21	6,403
Sep 2014	14.57	+40.5%	10.00	17.88	10.00	26,655
Aug 2014	10.37	+22.1%	8.90	10.37	7.77	1,955
Jul 2014	8.49	−15.1%	9.51	9.55	7.71	1,245
Jun 2014	10.00	−9.3%	11.57	12.10	9.47	9,822
May 2014	11.02	+11.0%	10.40	11.02	10.19	1,599
Apr 2014	9.93	−3.5%	10.80	11.00	9.93	3,875
Mar 2014	10.29	+32.4%	7.39	10.29	7.36	6,378
Feb 2014	7.77	−20.3%	9.27	9.27	7.77	2,108
Jan 2014	9.75	−34.6%	14.61	14.61	9.75	6,222
Dec 2013	14.90	−13.7%	16.95	16.95	14.90	4,056
Nov 2013	17.26	+89.3%	9.57	17.61	9.57	7,754
Oct 2013	9.12	−1.0%	8.75	9.12	7.50	921
Sep 2013	9.21	−36.5%	14.79	15.00	9.20	8,475
Aug 2013	14.50	−23.7%	18.65	18.65	14.50	6,486
Jul 2013	19.01	+49.4%	13.00	23.18	12.70	61,858
Jun 2013	12.72	+35.2%	9.05	13.00	9.05	26,990
May 2013	9.41	−16.7%	11.85	11.85	9.20	22,834
Apr 2013	11.29	+7.9%	10.45	12.50	10.45	8,750
Mar 2013	10.46	−11.1%	11.77	11.87	8.75	67,594
Feb 2013	11.77	−2.7%	11.50	12.48	10.39	1,43,153
Jan 2013	12.10	−46.6%	23.25	24.35	12.10	47,058
Dec 2012	22.65	+44.7%	16.40	22.90	16.40	3,942
Nov 2012	15.65	−11.8%	16.90	16.90	13.60	5,408
Oct 2012	17.75	−17.4%	20.55	20.60	17.75	491
Sep 2012	21.50	−14.7%	26.40	26.40	21.50	65
Aug 2012	25.20	+46.5%	18.00	25.20	17.95	1,383
Jul 2012	17.20	−9.7%	18.15	19.05	14.05	9,281
Jun 2012	19.05	+11.4%	17.90	23.30	17.90	3,429
May 2012	17.10	−1.8%	16.70	19.10	16.15	11,103
Apr 2012	17.41	+19.7%	15.25	19.80	14.05	12,019
Mar 2012	14.55	−50.7%	30.90	30.90	14.55	27,772
Feb 2012	29.50	+14.8%	26.75	31.50	25.25	2,836
Jan 2012	25.70	+4.5%	25.70	28.40	23.80	373
Dec 2011	24.60	+26.2%	20.45	25.55	20.45	701
Nov 2011	19.50	+6.3%	19.15	22.75	17.15	8,453
Oct 2011	18.35	−26.2%	26.00	26.00	18.00	20,611
Sep 2011	24.85	+10.7%	23.45	26.00	21.50	1,456
Aug 2011	22.45	+36.1%	17.30	22.45	15.25	2,512
Jul 2011	16.50	−16.5%	18.80	22.10	15.75	5,533
Jun 2011	19.75	−18.6%	23.05	26.30	17.20	15,108
May 2011	24.25	+40.6%	17.00	26.15	17.00	4,093
Apr 2011	17.25	−12.4%	19.00	20.45	17.25	4,012
Mar 2011	19.70	+19.0%	15.85	19.70	15.75	7,820
Feb 2011	16.55	−33.3%	25.70	25.70	16.55	11,532
Jan 2011	24.80	−4.1%	24.60	31.25	23.35	16,232
Dec 2010	25.85	−9.3%	28.75	29.00	23.65	16,979
Nov 2010	28.50	−3.1%	32.10	34.95	23.50	8,353
Oct 2010	29.40	−12.4%	32.50	33.85	28.80	18,903
Sep 2010	33.55	+29.5%	25.55	36.90	25.55	29,137
Aug 2010	25.90	−9.9%	30.15	30.90	25.75	23,160
Jul 2010	28.75	−5.7%	31.00	32.15	27.15	23,560
Jun 2010	30.50	−0.8%	29.25	34.45	28.55	9,724
May 2010	30.75	−23.9%	40.35	40.75	30.75	9,703
Apr 2010	40.40	+36.5%	29.30	45.05	28.80	31,124
Mar 2010	29.60	−35.8%	43.80	45.75	28.20	67,461
Feb 2010	46.10	+45.0%	33.35	65.60	33.35	46,121
Jan 2010	31.79	+392.9%	7.74	31.79	7.74	1,08,578
Dec 2009	6.45	+49.7%	5.38	6.45	5.38	4,800
Nov 2009	4.31	+26.8%	3.57	4.75	3.08	75,210
Oct 2009	3.40	+6.3%	3.10	3.58	2.77	25,931
Sep 2009	3.20	−1.5%	3.00	4.00	3.00	35,245
Aug 2009	3.25	+25.0%	2.61	3.25	2.52	30,160
Jul 2009	2.60	−40.0%	4.31	4.31	2.60	28,374
Jun 2009	4.33	+20.3%	3.66	4.77	3.66	40,265
May 2009	3.60	+29.0%	2.91	3.96	2.75	59,893
Apr 2009	2.79	+69.1%	1.58	2.79	1.57	29,995
Mar 2009	1.65	−21.4%	2.10	2.10	1.51	13,492
Feb 2009	2.10	+2.4%	2.00	2.22	1.70	28,287
Jan 2009	2.05	−6.8%	2.10	2.47	1.95	25,570
Dec 2008	2.20	+13.4%	2.03	2.32	1.84	35,416
Nov 2008	1.94	−35.5%	3.01	3.10	1.94	24,711
Oct 2008	3.01	−14.0%	3.80	3.80	2.18	31,805
Sep 2008	3.50	−29.4%	5.00	5.10	2.82	26,230
Aug 2008	4.96	+17.8%	4.40	5.40	4.20	50,077
Jul 2008	4.21	−6.4%	4.28	4.51	3.62	68,196
Jun 2008	4.50	−27.2%	6.25	6.25	4.15	30,027
May 2008	6.18	−1.1%	6.00	6.19	5.28	27,178
Apr 2008	6.25	+22.5%	5.59	6.50	5.30	84,403
Mar 2008	5.10	−30.6%	7.01	7.33	3.99	2,01,214
Feb 2008	7.35	−0.7%	7.77	8.53	6.90	1,12,348
Jan 2008	7.40	−40.8%	13.12	13.77	7.15	3,75,977
Dec 2007	12.50	+75.3%	7.45	12.50	7.21	5,81,421
Nov 2007	7.13	−0.4%	7.49	8.64	6.70	2,31,412
Oct 2007	7.16	−20.0%	9.00	9.58	7.11	2,16,548
Sep 2007	8.95	+7.4%	8.64	11.61	8.24	4,31,707
Aug 2007	8.33	−5.0%	8.40	9.79	8.05	1,65,760
Jul 2007	8.77	−13.8%	10.00	10.66	8.25	2,91,087
Jun 2007	10.17	−18.0%	13.02	13.67	9.26	3,19,942
May 2007	12.40	+38.7%	8.81	12.40	8.32	2,62,771
Apr 2007	8.94	−1.4%	9.07	10.50	8.67	1,50,921
Mar 2007	9.07	−14.8%	10.65	11.02	7.85	3,01,300
Feb 2007	10.65	−14.5%	13.05	15.87	10.12	4,27,309
Jan 2007	12.45	–	7.00	14.65	6.25	12,39,757

₹ 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
30 Oct 2026	115.00	115.00	108.55	112.10	109.99	2,231
29 Oct 2026	117.00	117.00	112.90	112.90	–	3
28 Oct 2026	115.90	115.90	111.00	112.95	–	12
27 Oct 2026	113.85	113.85	110.00	110.00	–	3
26 Oct 2026	112.00	113.90	105.05	113.85	–	9
23 Oct 2026	110.00	110.00	106.00	108.35	107.12	1,586
22 Oct 2026	112.00	112.50	111.95	112.00	112.01	3,106
21 Oct 2026	118.75	118.75	107.20	112.00	112.04	225
19 Oct 2026	110.85	115.00	105.00	109.00	107.47	447
16 Oct 2026	111.00	113.80	99.60	112.85	100.48	1,627
15 Oct 2026	108.00	113.95	108.00	111.00	110.76	123
14 Oct 2026	110.00	111.90	107.50	111.00	108.19	3,009
13 Oct 2026	107.00	113.00	107.00	109.30	110.04	2,955
12 Oct 2026	107.05	113.95	107.05	112.75	–	92
9 Oct 2026	112.00	114.80	110.05	112.25	112.80	1,396
8 Oct 2026	111.00	112.00	103.50	110.15	105.95	1,419
7 Oct 2026	106.65	112.00	106.65	111.00	108.64	291
6 Oct 2026	115.00	119.75	106.20	109.95	108.90	1,719
5 Oct 2026	120.00	120.00	102.00	115.00	116.94	268
1 Oct 2026	109.00	112.90	104.00	107.40	105.67	1,289
30 Sep 2026	108.00	108.90	104.10	108.50	107.50	354
29 Sep 2026	108.00	111.95	103.10	108.00	107.52	1,048

Prices in ₹ per share as traded, not adjusted.