Stratmont Industries share price history

BSE: 530495Commercial Services & SuppliesSmall Cap

STRATMONT INDUSTRIES LIMITED · Face value ₹10 · Listed Jun 1995

₹50.17₹5.57 (9.99%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹55.74.

28 Oct: open ₹55.80, high ₹59.70, low ₹50.17

52-week range of traded prices to 28 Oct 2026

₹45.31Low, 27 Jan 2026₹92.00High, 9 Feb 2026

Market cap: ₹143 Cr2,465th largest listed
P/E: 65.36
P/B: 4.46
Dividend yield: 0.20%
ROE: 7.1%
ROCE: 8.1%
Debt to equity: 0.92
Volume, BSE: 4,509

Stratmont Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Stratmont Industries' share price is on record from 12 Oct 2017, when it closed at ₹11.88, to 28 Oct 2026. Its highest close was ₹208.65 on 29 Nov 2024 and its lowest ₹7.22 on 1 Mar 2018. Its trading goes back to 17 Feb 2010, but prices before 12 Oct 2017 are not shown: on 12 Oct 2017 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	50.17	−11.9%	90.01	46.57	55.38	92.00	45.31	59,82,586
2025	56.96	−52.0%	137.30	56.96	124.00	140.00	55.35	7,97,399
2024	118.70	+180.3%	208.65	33.24	43.18	208.65	33.24	9,30,135
2023	42.34	+169.9%	54.50	13.85	16.45	54.90	13.20	2,59,812
2022	15.69	−3.7%	27.00	14.00	17.10	28.15	13.80	1,89,380
2021	16.30	−18.5%	43.90	10.55	21.00	45.85	10.34	4,17,147
2020	20.00	−18.7%	31.10	20.00	24.60	31.65	20.00	1,554
2019	24.60	+18.6%	24.60	15.90	20.35	24.60	15.50	28,320
2018	20.75	+168.4%	24.15	7.22	7.73	24.50	7.22	56,831
2017	7.73	–	11.88	7.73	12.50	12.50	7.73	6,950

₹ 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, 12 Feb 2020. 2019 is from its first session, 29 Jan 2019. 2017 is from its first session, 12 Oct 2017. The close is the year's last trade for 2019 (11 Sep 2019) and 2018 (17 Oct 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	50.17	−15.0%	58.90	61.00	46.20	29,119
Sep 2026	58.99	−2.2%	60.00	67.92	51.13	54,46,443
Aug 2026	60.30	−2.7%	62.00	65.31	54.05	13,806
Jul 2026	61.99	+5.5%	59.04	67.39	56.00	18,290
Jun 2026	58.75	−24.1%	77.42	77.42	58.75	15,874
May 2026	77.42	+34.3%	58.79	82.18	57.84	1,68,168
Apr 2026	57.64	−1.4%	58.45	66.30	56.00	16,547
Mar 2026	58.45	−14.7%	69.90	74.75	52.91	19,401
Feb 2026	68.54	+26.9%	55.00	92.00	50.02	2,19,317
Jan 2026	54.00	−5.2%	55.38	63.79	45.31	35,621
Dec 2025	56.96	−16.1%	68.80	72.49	55.35	38,940
Nov 2025	67.89	−7.8%	73.60	76.99	62.35	37,890
Oct 2025	73.62	−1.1%	78.14	82.04	66.28	1,06,380
Sep 2025	74.42	−15.1%	87.99	95.50	66.10	1,32,513
Aug 2025	87.66	−12.2%	104.87	121.00	84.77	2,36,747
Jul 2025	99.88	+40.7%	70.65	99.88	70.00	65,515
Jun 2025	71.00	−20.8%	91.44	91.44	70.71	8,036
May 2025	89.65	+19.1%	73.77	89.65	66.91	32,952
Apr 2025	75.28	+14.5%	65.00	79.65	60.30	37,164
Mar 2025	65.76	−19.7%	85.97	90.26	65.76	8,718
Feb 2025	81.88	−11.1%	90.31	100.08	68.12	31,307
Jan 2025	92.15	−22.4%	124.00	140.00	92.15	61,237
Dec 2024	118.70	−43.1%	204.50	204.50	102.35	44,065
Nov 2024	208.65	+42.4%	149.40	208.65	149.40	27,723
Oct 2024	146.50	+36.9%	109.15	146.50	106.90	66,645
Sep 2024	107.03	+34.3%	81.28	107.03	81.28	1,37,843
Aug 2024	79.69	+51.3%	53.71	79.69	53.71	1,09,493
Jul 2024	52.66	+37.7%	37.99	52.66	33.24	99,488
Jun 2024	38.25	−7.9%	41.53	44.40	35.31	50,268
May 2024	41.53	−26.1%	55.07	55.07	41.52	35,647
Apr 2024	56.19	+7.1%	51.42	60.90	45.11	89,378
Mar 2024	52.46	−26.8%	75.00	79.93	52.46	41,055
Feb 2024	71.64	+9.6%	66.65	71.64	58.96	82,450
Jan 2024	65.35	+54.3%	43.18	65.35	43.18	1,46,080
Dec 2023	42.34	+13.0%	35.61	42.34	30.60	25,858
Nov 2023	37.48	−20.8%	46.41	46.41	37.33	41,125
Oct 2023	47.35	+4.2%	46.35	54.90	46.30	53,437
Sep 2023	45.45	+149.7%	18.20	45.45	18.10	47,878
Aug 2023	18.20	+12.3%	15.46	22.01	15.46	13,630
Jul 2023	16.20	−25.9%	20.76	21.80	15.59	5,447
Jun 2023	21.85	+28.2%	17.80	22.00	16.90	10,483
May 2023	17.04	−14.7%	18.98	21.78	15.55	15,936
Apr 2023	19.97	+17.1%	16.21	19.99	13.87	8,355
Mar 2023	17.06	+14.1%	15.68	17.95	13.42	5,369
Feb 2023	14.95	−7.4%	16.95	16.95	13.20	14,685
Jan 2023	16.15	+2.9%	16.45	19.25	15.65	17,609
Dec 2022	15.69	+8.2%	14.00	17.28	14.00	23,069
Nov 2022	14.50	−14.7%	16.15	16.15	13.80	22,485
Oct 2022	17.00	−4.5%	17.80	17.80	17.00	1,347
Sep 2022	17.80	−3.8%	19.40	19.40	15.45	37,235
Aug 2022	18.50	−18.7%	21.65	21.65	15.20	5,571
Jul 2022	22.75	−11.3%	24.40	24.40	22.75	2,914
Jun 2022	25.65	+13.5%	22.95	28.15	21.50	7,498
May 2022	22.60	+10.2%	21.50	23.50	19.50	3,165
Apr 2022	20.50	+4.1%	20.65	22.80	17.95	9,744
Mar 2022	19.70	−1.3%	19.05	19.95	15.20	14,483
Feb 2022	19.95	+10.8%	17.10	22.00	16.80	49,270
Jan 2022	18.00	+10.4%	17.10	20.35	16.95	12,599
Dec 2021	16.30	−14.0%	19.85	23.70	16.25	10,492
Nov 2021	18.95	−30.6%	25.95	25.95	17.15	61,506
Oct 2021	27.30	−37.2%	45.35	45.35	27.30	32,935
Sep 2021	43.45	+80.7%	25.25	45.85	24.15	93,801
Aug 2021	24.05	+17.9%	20.40	25.00	18.35	71,622
Jul 2021	20.40	+21.4%	17.60	20.50	17.45	13,595
Jun 2021	16.80	−6.7%	18.10	18.30	12.65	18,255
May 2021	18.00	−12.4%	20.15	20.15	17.40	27,523
Apr 2021	20.55	+94.8%	10.76	21.35	10.34	28,504
Mar 2021	10.55	−23.6%	14.49	14.49	10.55	26,735
Feb 2021	13.80	−34.3%	21.00	22.05	13.80	32,178
Jan 2021	21.00	+5.0%	21.00	21.00	21.00	1
Dec 2020	20.00	−33.3%	30.00	30.00	20.00	1,397
Nov 2020	30.00	−0.5%	31.65	31.65	30.00	33
Oct 2020	30.15	−3.1%	31.10	31.10	30.15	13
Aug 2020	31.10	+4.9%	31.10	31.10	31.10	10
Jun 2020	29.65	+4.8%	29.65	29.65	29.65	50
May 2020	28.30	+4.8%	27.00	28.35	27.00	14
Feb 2020	27.00	+9.8%	24.60	27.00	24.60	37
Sep 2019	24.60	+8.4%	23.00	24.60	23.00	30
Aug 2019	22.70	+42.8%	16.65	23.10	16.65	16,188
Jul 2019	15.90	−2.5%	15.50	16.30	15.50	9,900
Jun 2019	16.30	−5.0%	16.30	16.30	16.30	5
May 2019	17.15	−5.0%	18.05	18.05	17.15	2,155
Mar 2019	18.05	−5.0%	18.05	18.05	18.05	30
Feb 2019	19.00	−4.8%	19.00	19.00	19.00	1
Jan 2019	19.95	−3.9%	20.35	20.35	19.95	11
Oct 2018	20.75	−5.5%	21.55	21.55	20.75	34
Sep 2018	21.95	+41.5%	16.25	24.50	16.25	33,839
Aug 2018	15.51	+78.5%	9.12	15.51	9.12	7,917
Jul 2018	8.69	+10.0%	8.29	8.69	8.29	2,760
Apr 2018	7.90	−0.8%	7.96	7.96	7.90	300
Mar 2018	7.96	+4.7%	7.22	8.10	7.22	3,015
Feb 2018	7.60	+4.8%	7.61	7.99	7.60	244
Jan 2018	7.25	−6.2%	7.73	7.73	7.25	8,722
Dec 2017	7.73	−14.1%	8.55	8.55	7.73	1,501
Nov 2017	9.00	−20.3%	10.73	10.73	8.75	4,900
Oct 2017	11.29	–	12.50	12.50	11.29	549

₹ 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
28 Oct 2026	55.80	59.70	50.17	50.17	51.62	4,509
27 Oct 2026	50.01	57.99	48.60	55.74	54.47	5,744
26 Oct 2026	46.20	55.39	46.20	53.72	47.14	3,511
23 Oct 2026	57.57	57.57	51.30	51.30	51.46	4,675
22 Oct 2026	58.00	58.00	51.65	57.00	56.21	1,218
21 Oct 2026	53.65	56.50	53.11	54.81	53.57	130
19 Oct 2026	54.90	60.00	50.32	56.80	53.79	434
16 Oct 2026	54.35	55.70	52.21	55.17	–	43
15 Oct 2026	57.96	57.96	54.32	57.65	–	12
14 Oct 2026	53.50	58.00	52.10	57.96	54.15	890
13 Oct 2026	53.50	53.50	53.50	53.50	53.50	351
12 Oct 2026	53.50	53.50	53.50	53.50	53.50	520
9 Oct 2026	55.91	55.91	53.35	53.50	54.10	637
8 Oct 2026	61.00	61.00	54.00	55.91	57.25	1,531
7 Oct 2026	58.40	58.40	52.87	57.85	53.35	1,613
6 Oct 2026	53.01	55.76	51.21	55.65	52.72	1,405
5 Oct 2026	55.77	55.77	53.35	53.66	55.12	576
1 Oct 2026	58.90	58.90	56.05	56.05	56.11	1,320
30 Sep 2026	59.00	59.00	56.05	58.99	58.44	127
29 Sep 2026	56.90	58.99	56.90	58.99	56.92	382
28 Sep 2026	55.00	57.50	53.00	56.78	56.33	3,131
25 Sep 2026	58.14	60.50	55.32	55.60	56.38	1,522

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.Stratmont Industries bonus and split history

Ex-date	Event	Price factor	What happened
12 Oct 2017	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 26 Feb 2016), and the action's terms do not account for the move. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.