Sprayking share price history

BSE: 540079Industrial ProductsSmall Cap

Sprayking Limited · Face value ₹1 · Listed Sep 2016

₹1.09₹0.01 (0.91%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹1.10.

30 Oct: open ₹1.15, high ₹1.15, low ₹1.08

52-week range of traded prices to 30 Oct 2026

₹1.00Low, 30 Mar 2026₹2.02High, 30 Oct 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹23 Cr3,795th largest listed
P/E: Owners' profit not stated
P/B: 0.40
Dividend yield: Nonein the last 12 months
ROCE: 4.5%
Debt to equity: 0.30
Volume, BSE: 1,11,358

Sprayking share price by year, month and day

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

Sprayking's share price is on record from 14 Sep 2016, when it closed at ₹0.65, to 30 Oct 2026. Its highest close was ₹14.36 on 12 Feb 2024 and its lowest ₹0.40 on 27 Mar 2020, adjusted for 4 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.09	−40.1%	1.88	1.02	1.83	1.97	1.00	6,19,93,070
2025	1.82	−66.2%	5.34	1.82	5.43	5.43	1.57	15,60,83,241
2024	5.38	−49.9%	14.36	5.38	10.70	15.01	5.23	30,52,68,866
2023	10.75	+842.5%	11.58	1.25	1.25	12.16	1.25	11,50,13,460
2022	1.14	+65.2%	1.54	0.60	0.83	1.54	0.60	2,22,00,000
2021	0.69	+39.4%	0.97	0.52	0.40	0.97	0.40	1,44,00,000
2020	0.50	0.0%	0.50	0.40	0.40	0.50	0.40	34,00,000
2019	0.50	−40.0%	0.83	0.50	0.81	0.83	0.50	1,04,00,000
2018	0.83	+31.9%	0.92	0.63	0.63	0.92	0.56	1,54,00,000
2017	0.63	−2.1%	0.87	0.60	0.60	0.89	0.57	2,16,00,000
2016	0.64	–	0.72	0.60	0.72	0.72	0.60	2,70,00,000

₹ 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, 21 Jan 2021. 2020 is from its first session, 27 Mar 2020. 2018 is from its first session, 5 Feb 2018. 2016 is from its first session, 14 Sep 2016. The close is the year's last trade for 2022 (15 Nov 2022) and 2019 (18 Nov 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.09	−9.2%	1.22	1.22	1.01	24,43,483
Sep 2026	1.20	−7.0%	1.29	1.34	1.15	42,10,911
Aug 2026	1.29	−2.3%	1.40	1.40	1.23	38,35,782
Jul 2026	1.32	+28.2%	1.06	1.42	1.03	1,00,93,693
Jun 2026	1.03	−19.5%	1.26	1.41	1.02	70,22,463
May 2026	1.28	−11.1%	1.45	1.47	1.25	52,73,225
Apr 2026	1.44	+41.2%	1.02	1.66	1.00	96,59,249
Mar 2026	1.02	−36.3%	1.60	1.60	1.00	79,80,750
Feb 2026	1.60	−14.9%	1.90	1.90	1.57	60,74,471
Jan 2026	1.88	+3.3%	1.83	1.97	1.65	53,99,043
Dec 2025	1.82	−4.2%	1.89	1.93	1.57	52,47,286
Nov 2025	1.90	−2.6%	1.98	1.99	1.81	70,80,559
Oct 2025	1.95	−0.5%	1.99	2.36	1.89	1,54,10,897
Sep 2025	1.96	−6.7%	2.12	2.20	1.90	1,77,35,649
Aug 2025	2.10	−20.3%	2.63	2.88	2.08	2,93,85,292
Jul 2025	2.64	−12.9%	2.96	3.12	2.52	1,90,59,410
Jun 2025	3.03	−13.2%	3.52	3.58	2.83	1,71,45,958
May 2025	3.49	−1.8%	3.57	3.88	2.68	1,00,74,936
Apr 2025	3.55	+5.7%	3.36	4.09	3.13	66,87,866
Mar 2025	3.36	−9.7%	3.68	4.44	2.90	1,72,46,718
Feb 2025	3.72	−19.8%	4.75	4.75	3.68	40,14,316
Jan 2025	4.64	−13.8%	5.43	5.43	4.45	69,94,354
Dec 2024	5.38	−4.4%	5.75	6.33	5.23	1,02,60,296
Nov 2024	5.63	−15.1%	6.58	7.10	5.61	1,06,47,472
Oct 2024	6.63	−6.3%	7.23	8.61	6.10	2,21,18,026
Sep 2024	7.07	−19.0%	8.73	9.00	6.38	1,79,64,712
Aug 2024	8.73	−4.9%	9.25	11.50	8.50	6,71,45,032
Jul 2024	9.18	−6.0%	10.06	10.37	9.10	2,30,19,692
Jun 2024	9.77	−0.4%	10.26	10.50	8.50	1,15,26,720
May 2024	9.81	−7.4%	11.25	12.69	8.96	3,08,74,492
Apr 2024	10.60	+1.5%	10.69	11.90	8.51	3,49,82,684
Mar 2024	10.44	−16.2%	12.97	12.97	8.78	1,61,41,320
Feb 2024	12.46	+15.9%	10.73	15.01	10.29	5,16,98,220
Jan 2024	10.76	+0.1%	10.70	11.00	10.15	88,90,200
Dec 2023	10.75	−1.3%	10.89	11.40	10.19	1,40,53,320
Nov 2023	10.89	+11.0%	9.85	12.16	9.75	1,10,68,280
Oct 2023	9.81	+8.5%	9.00	10.38	8.96	71,21,800
Sep 2023	9.04	−10.0%	10.30	10.30	8.78	54,76,300
Aug 2023	10.05	+1.4%	10.29	10.50	9.50	1,48,88,460
Jul 2023	9.91	+31.1%	7.88	10.43	7.55	2,10,25,480
Jun 2023	7.55	+15.8%	6.60	8.92	6.60	1,56,99,820
May 2023	6.52	+46.5%	4.67	6.99	4.51	1,20,80,000
Apr 2023	4.45	+25.4%	3.72	4.45	3.72	44,00,000
Mar 2023	3.55	+69.8%	2.30	3.55	2.30	36,00,000
Feb 2023	2.09	+58.3%	1.58	2.09	1.58	16,00,000
Jan 2023	1.32	+15.8%	1.25	1.38	1.25	40,00,000
Nov 2022	1.14	−22.1%	1.39	1.39	1.14	14,00,000
Oct 2022	1.46	+9.1%	1.47	1.54	1.35	16,00,000
Sep 2022	1.34	+59.8%	0.68	1.34	0.68	28,00,000
Aug 2022	0.84	+30.2%	0.77	0.93	0.75	6,00,000
Jul 2022	0.65	−12.2%	0.75	0.75	0.60	18,00,000
Jun 2022	0.74	−5.4%	0.66	0.79	0.66	14,00,000
Mar 2022	0.78	−22.6%	1.15	1.34	0.77	80,00,000
Feb 2022	1.00	+12.8%	0.74	1.00	0.74	4,00,000
Jan 2022	0.89	+28.9%	0.83	1.25	0.70	42,00,000
Dec 2021	0.69	−20.1%	0.69	0.69	0.69	4,00,000
Nov 2021	0.86	+6.7%	0.86	0.86	0.86	4,00,000
Oct 2021	0.81	−5.6%	0.81	0.97	0.81	50,00,000
Sep 2021	0.86	+18.2%	0.81	0.86	0.63	28,00,000
Jul 2021	0.73	−18.8%	0.81	0.81	0.73	4,00,000
Jun 2021	0.89	+71.3%	0.63	0.89	0.63	8,00,000
May 2021	0.52	0.0%	0.52	0.52	0.52	2,00,000
Apr 2021	0.52	−19.8%	0.52	0.52	0.52	4,00,000
Mar 2021	0.65	+19.9%	0.59	0.65	0.59	28,00,000
Feb 2021	0.54	−19.9%	0.54	0.54	0.54	4,00,000
Jan 2021	0.68	+37.0%	0.40	0.68	0.40	8,00,000
Dec 2020	0.50	+24.5%	0.40	0.50	0.40	32,00,000
Mar 2020	0.40	−19.7%	0.40	0.40	0.40	2,00,000
Nov 2019	0.50	−13.2%	0.50	0.50	0.50	14,00,000
Jun 2019	0.57	+5.6%	0.56	0.59	0.56	10,00,000
May 2019	0.54	−6.3%	0.57	0.57	0.54	6,00,000
Mar 2019	0.58	−4.0%	0.58	0.58	0.58	18,00,000
Feb 2019	0.60	−7.0%	0.75	0.75	0.57	24,00,000
Jan 2019	0.65	−21.8%	0.81	0.83	0.62	32,00,000
Dec 2018	0.83	−3.5%	0.81	0.86	0.79	38,00,000
Nov 2018	0.86	−6.6%	0.92	0.92	0.77	14,00,000
Oct 2018	0.92	+29.8%	0.65	0.92	0.65	18,00,000
Sep 2018	0.71	−7.8%	0.71	0.71	0.71	14,00,000
Aug 2018	0.77	+13.3%	0.75	0.81	0.56	20,00,000
Jun 2018	0.68	0.0%	0.69	0.69	0.68	4,00,000
May 2018	0.68	−15.6%	0.68	0.68	0.68	2,00,000
Mar 2018	0.80	+18.4%	0.75	0.80	0.72	6,00,000
Feb 2018	0.68	+7.9%	0.63	0.89	0.63	38,00,000
Dec 2017	0.63	−11.5%	0.69	0.69	0.63	10,00,000
Nov 2017	0.71	+2.4%	0.57	0.89	0.57	44,00,000
Sep 2017	0.69	−6.1%	0.73	0.74	0.69	6,00,000
Aug 2017	0.74	−14.8%	0.75	0.75	0.74	8,00,000
Jul 2017	0.86	+6.5%	0.75	0.87	0.69	12,00,000
Jun 2017	0.81	+12.5%	0.70	0.81	0.70	20,00,000
May 2017	0.72	+2.1%	0.69	0.75	0.66	34,00,000
Apr 2017	0.71	−0.8%	0.72	0.79	0.69	20,00,000
Mar 2017	0.71	+3.0%	0.65	0.71	0.65	32,00,000
Feb 2017	0.69	+0.9%	0.66	0.71	0.66	14,00,000
Jan 2017	0.68	+7.0%	0.60	0.68	0.60	16,00,000
Dec 2016	0.64	+0.7%	0.65	0.72	0.60	10,00,000
Nov 2016	0.63	−3.0%	0.65	0.71	0.63	12,00,000
Oct 2016	0.65	+3.1%	0.61	0.72	0.61	18,00,000
Sep 2016	0.63	–	0.72	0.72	0.63	2,30,00,000

₹ 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
30 Oct 2026	1.15	1.15	1.08	1.09	1.10	1,11,358
29 Oct 2026	1.15	1.16	1.06	1.10	1.10	2,05,919
28 Oct 2026	1.14	1.16	1.10	1.12	1.13	42,709
27 Oct 2026	1.10	1.14	1.08	1.13	1.12	2,17,097
26 Oct 2026	1.03	1.12	1.03	1.07	1.08	60,473
23 Oct 2026	1.13	1.13	1.05	1.09	1.09	1,19,144
22 Oct 2026	1.17	1.17	1.10	1.11	1.11	1,17,750
21 Oct 2026	1.11	1.20	1.05	1.13	1.15	1,96,952
19 Oct 2026	1.14	1.18	1.01	1.13	1.13	2,12,886
16 Oct 2026	1.20	1.20	1.13	1.17	1.16	98,408
15 Oct 2026	1.20	1.20	1.16	1.17	1.17	68,658
14 Oct 2026	1.18	1.21	1.15	1.19	1.19	2,51,654
13 Oct 2026	1.16	1.19	1.15	1.17	1.16	86,079
12 Oct 2026	1.14	1.16	1.12	1.15	1.14	92,609
9 Oct 2026	1.16	1.16	1.14	1.14	1.15	46,749
8 Oct 2026	1.20	1.20	1.14	1.14	1.16	73,359
7 Oct 2026	1.14	1.21	1.14	1.16	1.17	70,251
6 Oct 2026	1.16	1.18	1.11	1.16	1.16	1,23,133
5 Oct 2026	1.20	1.22	1.15	1.16	1.17	1,40,771
1 Oct 2026	1.22	1.22	1.19	1.20	1.20	1,07,524
30 Sep 2026	1.23	1.23	1.18	1.20	1.20	1,07,087
29 Sep 2026	1.21	1.25	1.17	1.22	1.22	5,65,770

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.Sprayking bonus and split history

Ex-date	Event	Price factor	What happened
12 Aug 2025	Split	0.5000	Each share became 2.
21 Aug 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
12 Apr 2024	Split	0.2000	Each share became 5.
28 Apr 2023	Bonus	0.6000	Holders received 2 bonus shares for every 3 held.
2 Feb 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
4 Feb 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Jan 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Aug 2018	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.