Sree chem Resins share price history

BSE: 514248Chemicals & PetrochemicalsSmall Cap

Sree chem Resins Ltd · Face value ₹10 · Listed Jul 1993

₹23.80₹1.20 (4.80%)

Share price at the BSE close on 15 Oct 2026. Previous close ₹25.00.

15 Oct: open ₹24.00, high ₹24.00, low ₹23.80

52-week range of traded prices to 15 Oct 2026

₹22.25Low, 26 Aug 2026₹51.50High, 9 Jan 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹10.00 Cr4,327th largest listed
P/E: 233.01
P/B: 0.71
Dividend yield: Nonein the last 12 months
ROE: 0.3%
ROCE: −1.1%
Debt to equity: 0.20
Volume, BSE: 500

Sree chem Resins share price by year, month and day

Closes to 15 Oct 2026; the last month as traded on BSE

Sree chem Resins' share price is on record from 23 Oct 2017, when it closed at ₹12.50, to 15 Oct 2026. Its highest close was ₹210.70 on 9 Nov 2022 and its lowest ₹3.78 on 23 Dec 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	23.80	−37.8%	50.99	22.60	40.15	51.50	22.25	1,77,200
2025	38.25	−31.8%	66.33	30.00	53.75	66.34	29.26	1,72,800
2024	56.05	+35.1%	94.95	38.98	41.50	95.00	37.15	5,66,100
2023	41.50	−51.1%	84.00	34.80	85.00	85.00	34.68	5,88,100
2022	84.80	+142.6%	210.70	28.00	36.65	218.75	26.65	11,33,800
2021	34.95	+666.4%	47.80	4.78	4.78	47.95	4.78	3,82,600
2020	4.56	+6.5%	4.56	3.78	4.28	4.56	3.78	8,900
2019	4.28	−34.1%	6.47	4.28	6.17	6.47	4.28	6,300
2018	6.49	−16.0%	9.00	6.49	7.73	9.00	6.49	30,000
2017	7.73	–	12.55	7.73	10.00	13.17	7.73	3,100

₹ 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. 2020 is from its first session, 16 Jan 2020. 2019 is from its first session, 23 Jan 2019. 2017 is from its first session, 23 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	23.80	−9.7%	27.67	29.00	23.80	1,600
Sep 2026	26.36	+8.0%	24.00	29.16	22.60	17,700
Aug 2026	24.41	−9.9%	25.80	28.00	22.25	2,400
Jul 2026	27.10	−9.0%	28.50	32.51	27.10	1,900
Jun 2026	29.79	−13.7%	34.10	35.80	29.79	5,100
May 2026	34.50	−13.8%	38.00	39.90	34.50	600
Apr 2026	40.00	+34.5%	28.30	44.00	28.30	54,500
Mar 2026	29.73	−17.0%	34.10	34.30	29.50	63,200
Feb 2026	35.80	−19.6%	44.50	45.50	34.55	9,800
Jan 2026	44.50	+16.3%	40.15	51.50	38.00	20,400
Dec 2025	38.25	+14.0%	32.00	38.25	29.50	8,000
Nov 2025	33.55	−0.8%	35.50	39.00	32.00	5,100
Oct 2025	33.82	−0.3%	35.50	35.50	30.15	12,700
Sep 2025	33.91	+10.1%	30.80	45.15	29.26	19,200
Aug 2025	30.80	−6.6%	32.96	40.04	30.80	5,600
Jul 2025	32.96	−10.4%	38.60	44.63	32.96	10,800
Jun 2025	36.80	−22.4%	49.75	49.75	35.20	11,700
May 2025	47.40	+6.2%	44.00	47.40	42.00	5,900
Apr 2025	44.65	+20.5%	36.05	49.24	36.05	3,600
Mar 2025	37.05	−17.8%	45.05	46.95	37.00	68,400
Feb 2025	45.05	−19.6%	56.05	56.05	45.05	10,000
Jan 2025	56.00	−0.1%	53.75	66.34	52.00	11,800
Dec 2024	56.05	−4.0%	55.65	59.00	52.55	20,800
Nov 2024	58.40	−16.4%	66.60	76.75	56.30	59,000
Oct 2024	69.85	+2.9%	67.80	74.23	64.20	28,300
Sep 2024	67.90	−0.8%	65.61	69.90	58.25	19,800
Aug 2024	68.45	−5.6%	71.00	71.40	63.35	26,400
Jul 2024	72.50	−17.3%	83.60	95.00	69.80	62,000
Jun 2024	87.70	+23.5%	69.50	87.70	67.10	58,900
May 2024	71.00	−13.2%	82.20	82.20	68.10	17,700
Apr 2024	81.84	+16.6%	68.40	82.41	68.25	24,400
Mar 2024	70.17	−17.9%	81.20	84.20	62.50	66,000
Feb 2024	85.47	+107.0%	39.33	93.25	37.15	1,44,500
Jan 2024	41.29	−0.5%	41.50	47.90	38.29	38,300
Dec 2023	41.50	+6.4%	37.50	51.45	37.50	52,600
Nov 2023	39.00	−2.8%	42.14	42.14	34.68	17,200
Oct 2023	40.14	−8.0%	42.50	44.62	40.14	6,400
Sep 2023	43.65	+0.3%	43.50	48.75	42.10	19,000
Aug 2023	43.50	−1.6%	42.51	45.90	37.81	39,900
Jul 2023	44.21	+1.2%	45.86	45.86	41.00	24,200
Jun 2023	43.69	−19.3%	51.55	51.55	38.00	69,800
May 2023	54.15	+10.3%	51.50	58.75	47.79	28,600
Apr 2023	49.10	+18.0%	43.69	63.00	43.69	48,900
Mar 2023	41.61	−19.9%	52.00	57.50	41.42	84,500
Feb 2023	51.95	−21.3%	62.75	62.75	41.80	64,100
Jan 2023	66.05	−22.1%	85.00	85.00	57.05	1,32,900
Dec 2022	84.80	−13.3%	93.00	106.45	80.75	97,500
Nov 2022	97.85	−41.3%	160.40	218.75	97.85	95,800
Oct 2022	166.60	+12.8%	140.60	168.20	133.90	99,700
Sep 2022	147.65	+5.7%	146.65	172.90	122.00	1,91,700
Aug 2022	139.70	+70.4%	86.10	139.70	77.55	2,56,000
Jul 2022	82.00	+81.4%	43.00	82.00	41.20	75,300
Jun 2022	45.20	+38.9%	34.15	55.65	34.15	1,89,900
May 2022	32.55	−10.1%	37.90	37.90	28.50	11,400
Apr 2022	36.20	+12.1%	32.00	38.00	32.00	21,400
Mar 2022	32.30	+5.0%	29.25	36.60	26.65	29,100
Feb 2022	30.75	−4.7%	33.25	33.70	28.05	18,300
Jan 2022	32.25	−7.7%	36.65	37.50	32.00	47,700
Dec 2021	34.95	+27.1%	28.80	37.75	26.20	55,300
Nov 2021	27.50	−17.3%	33.25	33.95	25.05	50,100
Oct 2021	33.25	−2.2%	34.15	35.20	31.35	22,600
Sep 2021	34.00	+13.0%	28.85	41.95	28.60	28,000
Aug 2021	30.10	−20.9%	39.80	47.95	30.10	67,400
Jul 2021	38.05	+21.4%	31.95	42.40	31.95	81,700
Jun 2021	31.35	+38.1%	22.75	31.35	22.75	29,100
May 2021	22.70	+44.5%	16.00	22.70	16.00	18,800
Apr 2021	15.71	+53.1%	10.77	15.71	10.77	18,500
Mar 2021	10.26	+54.1%	6.66	10.26	6.65	3,100
Feb 2021	6.66	−0.3%	7.01	7.01	6.66	4,400
Jan 2021	6.68	+46.5%	4.78	6.68	4.78	3,600
Dec 2020	4.56	+14.0%	4.10	4.56	3.78	6,500
Nov 2020	4.00	−4.5%	4.00	4.00	4.00	300
Sep 2020	4.19	−5.0%	4.19	4.19	4.19	100
Jul 2020	4.41	+5.0%	4.41	4.41	4.41	1,700
Feb 2020	4.20	0.0%	4.20	4.20	4.20	100
Jan 2020	4.20	−1.9%	4.28	4.28	4.20	200
Dec 2019	4.28	0.0%	4.28	4.28	4.28	300
Oct 2019	4.28	0.0%	4.28	4.28	4.28	700
Sep 2019	4.28	−4.9%	4.40	4.50	4.28	400
Aug 2019	4.50	−3.4%	4.50	4.50	4.50	2,200
Jul 2019	4.66	−24.5%	5.87	6.47	4.66	1,600
Jan 2019	6.17	−4.9%	6.17	6.17	6.17	1,100
Dec 2018	6.49	−22.3%	7.94	7.94	6.49	500
Oct 2018	8.35	+3.1%	8.35	8.35	8.35	4,000
Sep 2018	8.10	−3.2%	7.96	8.50	7.96	1,200
Aug 2018	8.37	−4.3%	9.00	9.00	7.60	6,700
Apr 2018	8.75	+4.5%	7.96	8.75	7.96	1,100
Mar 2018	8.37	+10.1%	7.60	8.37	7.60	13,500
Feb 2018	7.60	0.0%	7.60	7.60	7.60	300
Jan 2018	7.60	−1.7%	7.73	8.00	7.00	2,700
Dec 2017	7.73	−16.6%	9.00	9.00	7.73	400
Nov 2017	9.27	−22.3%	11.34	11.34	9.27	500
Oct 2017	11.93	–	10.00	13.17	10.00	2,200

₹ 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
15 Oct 2026	24.00	24.00	23.80	23.80	23.85	500
14 Oct 2026	25.00	25.00	25.00	25.00	25.00	100
8 Oct 2026	26.25	26.25	26.25	26.25	26.25	100
6 Oct 2026	27.50	27.50	27.50	27.50	27.50	200
5 Oct 2026	26.30	29.00	26.30	28.93	28.49	600
1 Oct 2026	27.67	27.67	27.67	27.67	27.67	100
30 Sep 2026	27.45	28.82	26.08	26.36	26.89	2,900
29 Sep 2026	27.45	27.45	27.45	27.45	27.45	200
28 Sep 2026	26.15	26.15	26.15	26.15	26.15	100
25 Sep 2026	24.91	24.91	24.91	24.91	24.91	100
21 Sep 2026	23.73	23.73	23.73	23.73	23.73	100
17 Sep 2026	22.60	22.60	22.60	22.60	22.60	100
16 Sep 2026	24.25	25.40	23.00	23.28	23.92	5,300
15 Sep 2026	24.05	25.46	24.04	24.21	24.71	3,900
11 Sep 2026	25.30	25.30	25.30	25.30	25.30	100
10 Sep 2026	29.16	29.16	26.41	26.41	28.08	500
9 Sep 2026	27.78	27.78	27.78	27.78	27.78	100
8 Sep 2026	26.46	26.46	26.46	26.46	26.46	100
7 Sep 2026	25.00	25.20	25.00	25.20	25.15	400
4 Sep 2026	25.20	25.20	24.00	24.00	24.40	300
3 Sep 2026	23.45	24.00	22.80	24.00	23.30	2,900
2 Sep 2026	24.00	24.00	24.00	24.00	24.00	500

Prices in ₹ per share as traded, not adjusted.