Southern Magnesium and Chemicals Lt share price history

BSE: 513498Minerals & MiningSmall Cap

Face value ₹10 · Listed Mar 1994

₹71.99₹2.71 (3.91%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹69.28.

30 Oct: open ₹73.50, high ₹73.50, low ₹71.99

52-week range of traded prices to 30 Oct 2026

₹61.15Low, 30 Mar 2026₹131.40High, 31 Oct 2025

Next results date: the board meets on 6 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹22 Cr3,984th largest listed
P/E: Lossover the last 12 months
P/B: 1.66
Dividend yield: Nonein the last 12 months
ROE: −2.1%
ROCE: −1.9%
Debt to equity: 0.36
Volume, BSE: 218

Southern Magnesium and Chemicals Lt share price by year, month and day

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

Southern Magnesium and Chemicals Lt's share price is on record from 18 Nov 2014, when it closed at ₹12.50, to 30 Oct 2026. Its highest close was ₹468.95 on 26 Aug 2024 and its lowest ₹7.65 on 8 Aug 2018.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	71.99	−20.1%	103.04	62.65	90.07	103.66	61.15	2,97,284
2025	90.07	−64.6%	272.95	87.95	261.00	278.45	84.20	5,55,185
2024	254.55	+22.0%	468.95	197.10	208.60	468.95	187.25	8,97,341
2023	208.60	+247.7%	221.00	53.20	62.95	224.65	51.45	7,58,010
2022	60.00	+122.2%	97.35	15.95	26.50	97.85	15.95	6,56,148
2021	27.00	+89.5%	34.50	9.99	14.25	35.20	9.51	1,58,378
2020	14.25	+10.7%	18.15	12.00	12.50	19.05	12.00	64,970
2019	12.87	+22.8%	39.85	11.00	11.00	40.60	11.00	95,848
2018	10.48	−69.0%	37.55	7.65	32.50	38.90	7.65	31,400
2017	33.85	−8.6%	48.85	27.85	35.20	49.50	27.85	5,44,400
2016	37.05	+2.9%	39.75	24.15	37.80	41.55	24.15	1,33,400
2015	36.00	+138.4%	40.95	15.85	14.35	40.95	14.35	1,87,100
2014	15.10	–	15.87	12.50	12.50	15.87	12.50	1,300

₹ 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, 18 Nov 2014. The 2015 close is its last trade, on 15 Dec 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	71.99	−10.1%	80.80	87.49	65.63	17,216
Sep 2026	80.10	+6.0%	76.20	86.99	69.85	21,129
Aug 2026	75.55	+7.6%	71.00	85.00	67.00	16,713
Jul 2026	70.24	−8.8%	77.05	81.89	68.55	26,228
Jun 2026	77.05	−2.8%	89.90	89.90	72.00	16,641
May 2026	79.30	−8.9%	87.00	98.70	72.00	18,261
Apr 2026	87.00	+38.9%	63.00	101.00	63.00	44,912
Mar 2026	62.65	−23.5%	81.87	85.00	61.15	39,698
Feb 2026	81.87	−6.3%	87.50	97.90	76.30	37,867
Jan 2026	87.33	−3.0%	90.07	103.66	80.30	58,619
Dec 2025	90.07	+0.7%	90.00	97.00	84.20	25,244
Nov 2025	89.45	−31.9%	131.00	131.00	88.90	48,360
Oct 2025	131.40	+25.1%	105.00	131.40	85.55	64,469
Sep 2025	105.00	−10.2%	122.05	123.95	102.70	51,197
Aug 2025	116.95	−25.7%	157.40	163.45	113.15	45,596
Jul 2025	157.30	+17.5%	133.70	185.00	121.55	1,13,884
Jun 2025	133.85	−11.9%	148.90	148.90	117.00	26,992
May 2025	151.90	+2.7%	145.00	161.50	128.00	26,208
Apr 2025	147.95	+10.2%	134.95	156.80	130.05	14,680
Mar 2025	134.30	−7.4%	145.00	158.35	126.90	48,835
Feb 2025	145.00	−37.0%	230.00	243.50	137.75	57,200
Jan 2025	230.00	−9.6%	261.00	278.45	212.35	32,520
Dec 2024	254.55	−3.3%	252.15	349.00	251.00	1,51,780
Nov 2024	263.15	−14.5%	314.95	331.35	224.15	70,547
Oct 2024	307.60	−5.0%	330.30	389.85	289.55	56,071
Sep 2024	323.85	−25.1%	424.00	424.00	315.00	48,880
Aug 2024	432.65	+41.6%	320.80	468.95	305.85	1,89,318
Jul 2024	305.55	+38.3%	220.00	305.85	215.00	1,27,536
Jun 2024	221.00	−1.3%	212.80	260.00	187.25	45,733
May 2024	223.95	−20.8%	282.00	305.95	223.95	56,282
Apr 2024	282.70	+30.0%	218.00	295.50	207.25	38,968
Mar 2024	217.50	−13.9%	250.00	260.00	199.10	36,584
Feb 2024	252.60	+2.4%	246.60	271.50	218.85	26,571
Jan 2024	246.60	+18.2%	208.60	288.25	200.00	49,071
Dec 2023	208.60	+0.1%	204.30	224.65	182.80	38,700
Nov 2023	208.45	+23.9%	176.70	221.05	162.60	47,813
Oct 2023	168.30	+7.9%	159.15	182.55	149.45	43,749
Sep 2023	156.05	+16.6%	136.50	156.05	136.25	89,240
Aug 2023	133.85	+53.9%	85.00	133.85	82.61	63,027
Jul 2023	86.95	−19.0%	105.25	105.25	86.95	22,280
Jun 2023	107.39	+43.8%	78.40	119.49	75.00	1,32,801
May 2023	74.70	+2.3%	73.98	76.40	58.50	47,457
Apr 2023	73.04	+6.4%	69.00	83.70	66.60	70,265
Mar 2023	68.64	+16.5%	60.25	72.76	56.40	32,792
Feb 2023	58.90	−11.6%	69.90	80.85	51.45	97,451
Jan 2023	66.60	+11.0%	62.95	67.85	54.30	72,435
Dec 2022	60.00	+15.7%	53.00	76.35	51.85	77,975
Nov 2022	51.85	+12.0%	48.60	53.30	39.50	75,988
Oct 2022	46.30	−7.9%	47.75	58.10	38.00	1,14,606
Sep 2022	50.25	−20.6%	66.40	97.85	50.25	2,52,188
Aug 2022	63.25	+161.9%	24.00	63.25	23.10	60,393
Jul 2022	24.15	0.0%	23.75	33.70	23.75	12,052
Jun 2022	24.15	+9.8%	20.90	27.95	19.20	10,917
May 2022	22.00	−32.7%	32.70	32.70	22.00	3,109
Apr 2022	32.70	+22.2%	26.75	33.60	26.75	16,787
Mar 2022	26.75	+44.6%	18.50	26.75	15.95	9,443
Feb 2022	18.50	−22.3%	22.65	22.65	18.50	2,868
Jan 2022	23.80	−11.9%	26.50	36.75	22.00	19,822
Dec 2021	27.00	+42.1%	18.10	27.00	16.95	8,144
Nov 2021	19.00	−42.1%	31.20	31.20	19.00	2,349
Oct 2021	32.80	+83.2%	18.70	35.20	18.10	22,253
Sep 2021	17.90	−10.5%	21.00	21.00	15.50	5,003
Aug 2021	20.00	−4.1%	20.85	21.50	20.00	1,798
Jul 2021	20.85	+27.1%	16.45	23.10	16.45	14,622
Jun 2021	16.40	+3.8%	15.05	16.40	13.55	38,858
May 2021	15.80	+38.5%	11.98	18.20	11.98	23,700
Apr 2021	11.41	+14.2%	9.99	11.41	9.51	11,811
Mar 2021	9.99	−20.1%	11.97	13.78	9.69	17,027
Feb 2021	12.51	−2.5%	12.20	12.95	11.20	7,528
Jan 2021	12.83	−10.0%	14.25	14.91	12.83	5,285
Dec 2020	14.25	+0.2%	14.22	16.53	14.22	7,135
Nov 2020	14.22	−0.2%	14.25	15.70	12.88	11,999
Oct 2020	14.25	−2.4%	15.00	15.22	14.25	5,162
Sep 2020	14.60	−13.9%	16.15	16.15	14.60	6,347
Aug 2020	16.95	+1.9%	16.63	17.25	16.63	65
Jul 2020	16.63	+14.2%	14.56	17.58	14.56	3,380
Jun 2020	14.56	+14.3%	12.11	15.28	12.11	8,394
May 2020	12.74	0.0%	12.74	12.74	12.74	10
Apr 2020	12.74	−5.0%	12.74	13.41	12.74	419
Mar 2020	13.41	−9.7%	14.11	14.81	13.41	15,282
Feb 2020	14.85	−1.1%	15.75	19.05	14.85	2,201
Jan 2020	15.01	+16.6%	12.50	16.57	12.00	4,576
Dec 2019	12.87	−9.4%	14.00	14.00	12.65	230
Nov 2019	14.21	+4.9%	14.21	14.21	14.21	638
Oct 2019	13.54	+6.6%	13.30	15.70	13.30	2,504
Sep 2019	12.70	−1.6%	13.30	13.30	11.50	1,235
Aug 2019	12.90	−21.8%	15.70	15.70	12.90	1,611
Jul 2019	16.50	−22.5%	20.25	21.25	16.50	2,195
Jun 2019	21.30	−24.2%	27.55	28.65	21.30	5,446
May 2019	28.10	−14.2%	32.75	32.75	28.10	4,421
Apr 2019	32.75	−0.5%	34.50	40.60	31.90	47,833
Mar 2019	32.90	+93.3%	17.85	32.90	17.85	28,035
Feb 2019	17.02	+33.8%	13.35	17.02	13.35	1,000
Jan 2019	12.72	+21.4%	11.00	12.72	11.00	700
Dec 2018	10.48	+21.3%	9.07	10.48	9.07	900
Nov 2018	8.64	−0.2%	8.23	8.64	8.23	700
Oct 2018	8.66	+5.0%	8.66	8.66	8.66	100
Sep 2018	8.25	+7.8%	7.65	8.67	7.65	800
Aug 2018	7.65	−24.3%	9.65	9.65	7.65	2,600
Jul 2018	10.10	−43.7%	17.10	17.10	10.10	2,000
Jun 2018	17.95	−29.5%	24.20	24.20	17.95	1,100
May 2018	25.45	−4.9%	25.45	25.45	25.45	100
Apr 2018	26.75	+29.9%	21.00	26.75	21.00	4,000
Mar 2018	20.60	−21.5%	24.95	24.95	19.80	5,800
Feb 2018	26.25	−29.7%	35.50	35.50	26.25	3,600
Jan 2018	37.35	+10.3%	32.50	38.90	32.40	9,700
Dec 2017	33.85	+15.5%	27.85	35.90	27.85	36,500
Nov 2017	29.30	−11.7%	31.80	33.35	29.30	4,200
Oct 2017	33.20	+1.2%	31.80	36.60	28.00	27,800
Sep 2017	32.80	+2.5%	33.60	36.00	28.60	98,900
Aug 2017	32.00	0.0%	31.00	33.60	31.00	15,400
Jul 2017	32.00	+6.7%	29.10	36.75	29.10	12,800
Jun 2017	30.00	−11.1%	32.50	35.00	28.60	17,000
May 2017	33.75	−21.5%	45.15	47.25	32.55	45,500
Apr 2017	43.00	+1.7%	44.30	48.90	42.15	63,900
Mar 2017	42.30	−4.7%	46.60	49.50	33.95	1,21,000
Feb 2017	44.40	+43.9%	32.35	44.40	32.20	99,400
Jan 2017	30.85	−16.7%	35.20	35.20	29.40	2,000
Dec 2016	37.05	−2.5%	36.10	39.00	36.10	1,400
Nov 2016	38.00	+18.4%	33.70	41.55	33.70	23,600
Oct 2016	32.10	+26.4%	24.15	32.10	24.15	1,900
Sep 2016	25.40	−29.1%	34.05	34.05	25.40	19,400
Aug 2016	35.80	+27.4%	29.50	35.90	24.65	54,900
Jul 2016	28.10	−21.7%	34.15	34.15	25.15	14,900
Mar 2016	35.90	+5.0%	35.90	35.90	35.80	3,500
Jan 2016	34.20	−5.0%	37.80	39.65	34.20	13,800
Dec 2015	36.00	+25.9%	30.00	36.30	30.00	7,400
Nov 2015	28.60	+0.5%	28.00	33.00	28.00	5,000
Oct 2015	28.45	+3.5%	26.20	28.45	24.65	14,400
Sep 2015	27.50	−23.7%	35.35	35.35	27.50	800
Aug 2015	36.05	−12.0%	40.15	40.15	36.05	8,400
Jul 2015	40.95	+104.8%	20.95	40.95	19.00	1,46,600
Jun 2015	20.00	−14.0%	22.10	22.10	19.90	2,800
Apr 2015	23.25	+27.4%	19.15	23.25	19.15	800
Mar 2015	18.25	+9.9%	17.40	18.25	17.40	500
Feb 2015	16.60	0.0%	16.60	16.60	16.60	100
Jan 2015	16.60	+9.9%	14.35	16.60	14.35	300
Dec 2014	15.10	+20.8%	13.12	15.87	13.12	1,200
Nov 2014	12.50	–	12.50	12.50	12.50	100

₹ 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	73.50	73.50	71.99	71.99	72.08	218
29 Oct 2026	67.90	71.05	65.63	69.28	69.49	1,069
28 Oct 2026	70.80	70.80	66.25	67.02	66.48	336
26 Oct 2026	69.00	70.50	68.00	70.50	68.32	1,438
23 Oct 2026	68.25	75.60	68.25	70.50	69.77	670
22 Oct 2026	75.60	75.60	70.04	70.50	70.41	252
21 Oct 2026	70.25	76.50	68.12	70.04	73.90	3,457
19 Oct 2026	73.08	73.08	72.05	72.05	–	97
16 Oct 2026	74.00	74.00	72.06	72.72	72.54	239
15 Oct 2026	76.50	76.50	72.00	73.99	73.36	3,511
13 Oct 2026	76.02	76.02	76.02	76.02	76.02	729
12 Oct 2026	76.78	76.78	76.02	76.02	76.02	127
9 Oct 2026	76.00	79.94	76.00	76.02	76.73	680
8 Oct 2026	77.05	77.05	73.25	76.00	75.29	1,848
7 Oct 2026	74.50	76.11	74.50	75.50	75.69	741
6 Oct 2026	78.00	82.00	78.00	79.00	81.11	457
5 Oct 2026	87.49	87.49	77.16	77.58	80.96	1,080
1 Oct 2026	80.80	81.20	76.40	77.19	79.14	267
30 Sep 2026	84.50	84.50	75.10	80.10	82.05	1,949
29 Sep 2026	75.50	75.50	74.25	74.30	–	28
28 Sep 2026	80.40	80.50	78.00	80.24	80.17	1,085
25 Sep 2026	81.00	81.00	75.30	80.00	–	13

Prices in ₹ per share as traded, not adjusted.