Sudal Industries share price history

BSE: 506003Non - Ferrous MetalsSmall Cap

Sudal Industries Limited · Face value ₹10 · Listed Dec 1980

₹46.68₹2.02 (4.15%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹48.70.

28 Oct: open ₹50.75, high ₹50.75, low ₹46.30

52-week range of traded prices to 28 Oct 2026

₹28.25Low, 31 Jul 2026₹95.97High, 28 Oct 2025

Market cap: ₹39 Cr3,643rd largest listed
P/E: 21.68
P/B: 1.64
Dividend yield: Nonein the last 12 months
ROE: 7.4%
ROCE: 24.0%
Debt to equity: 0.67
Volume, BSE: 389

Sudal Industries share price by year, month and day

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

Sudal Industries' share price is on record from 2 Jan 2007, when it closed at ₹13.00, to 28 Oct 2026. Its highest close was ₹106.84 on 5 Sep 2025 and its lowest ₹1.93 on 3 Dec 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	46.68	−33.9%	67.67	28.66	72.98	72.98	28.25	7,91,536
2025	70.62	+20.1%	106.84	32.77	60.54	111.23	31.15	13,45,460
2024	58.80	+139.1%	66.50	25.08	25.08	68.00	25.08	17,64,779
2023	24.59	+263.8%	24.59	4.61	7.05	24.59	4.40	4,31,840
2022	6.76	−35.2%	10.18	4.77	9.92	10.67	4.54	3,44,749
2021	10.44	+195.8%	10.98	3.70	3.70	11.04	3.52	6,67,001
2020	3.53	−59.9%	9.45	1.93	8.80	9.92	1.93	68,805
2019	8.80	+112.0%	8.80	4.35	4.35	8.80	4.35	72,566
2018	4.15	−63.7%	16.53	3.39	11.99	17.35	3.39	1,30,948
2017	11.42	+36.6%	12.82	7.66	8.00	13.00	7.53	3,79,689
2016	8.36	−20.4%	14.17	7.12	11.02	14.17	7.00	1,37,611
2015	10.50	−30.5%	17.95	7.81	16.50	17.95	7.81	5,62,174
2014	15.10	+31.4%	19.95	11.97	12.06	21.00	11.47	3,50,398
2013	11.49	−38.7%	20.50	11.00	19.65	20.75	10.72	2,46,135
2012	18.75	−3.4%	25.85	17.70	18.45	26.60	17.05	3,06,935
2011	19.40	−47.5%	40.40	18.75	38.25	44.30	18.10	3,71,071
2010	36.95	−20.3%	55.40	31.10	47.35	58.75	27.05	18,97,671
2009	46.35	+279.3%	56.25	8.06	11.61	56.25	7.68	18,69,290
2008	12.22	−47.1%	30.65	8.55	25.35	32.15	8.26	12,15,175
2007	23.10	–	23.30	13.00	13.00	25.35	12.30	17,04,132

₹ 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 Apr 2020. The close is the year's last trade for 2021 (6 Dec 2021) and 2019 (3 Jun 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	46.68	−13.3%	53.84	59.90	45.64	71,718
Sep 2026	53.84	+17.3%	48.10	54.00	41.90	91,642
Aug 2026	45.88	+60.1%	28.66	48.30	28.66	1,84,822
Jul 2026	28.66	−16.6%	34.36	39.47	28.25	64,483
Jun 2026	34.36	−30.9%	47.80	47.80	34.36	1,33,062
May 2026	49.75	−10.0%	57.80	58.00	46.15	41,626
Apr 2026	55.29	+17.6%	47.00	63.35	46.00	42,023
Mar 2026	47.00	−6.2%	47.60	56.40	44.52	26,147
Feb 2026	50.10	−20.1%	65.80	65.80	41.13	77,446
Jan 2026	62.69	−11.2%	72.98	72.98	54.35	58,567
Dec 2025	70.62	−6.4%	75.44	78.50	64.06	47,757
Nov 2025	75.44	−17.9%	91.90	94.34	67.55	61,499
Oct 2025	91.90	−6.1%	93.50	109.70	83.58	64,794
Sep 2025	97.91	+3.4%	90.06	111.23	89.50	1,34,706
Aug 2025	94.66	−0.1%	92.86	95.39	75.81	1,61,419
Jul 2025	94.75	+23.1%	78.48	100.66	78.48	2,35,395
Jun 2025	76.95	+86.6%	43.30	76.95	43.30	4,07,123
May 2025	41.24	+14.2%	36.82	41.24	31.15	72,674
Apr 2025	36.10	−6.0%	38.42	42.34	35.84	21,709
Mar 2025	38.42	−0.7%	38.06	44.00	36.70	66,933
Feb 2025	38.68	−23.3%	50.06	55.00	37.53	46,243
Jan 2025	50.41	−14.3%	60.54	62.00	43.36	25,208
Dec 2024	58.80	+0.5%	61.00	64.00	56.00	98,994
Nov 2024	58.50	−8.6%	66.40	68.00	52.50	41,192
Oct 2024	64.00	+3.4%	61.92	67.99	58.83	1,59,107
Sep 2024	61.92	+4.9%	59.00	63.56	53.64	1,27,514
Aug 2024	59.00	+29.7%	45.48	60.28	45.48	2,62,145
Jul 2024	45.48	−12.6%	51.01	51.01	41.71	1,04,596
Jun 2024	52.05	+31.8%	41.46	57.60	38.63	2,20,384
May 2024	39.49	−11.8%	45.68	48.47	35.77	44,523
Apr 2024	44.79	+0.9%	42.16	46.47	32.34	2,36,722
Mar 2024	44.37	−22.6%	58.46	63.26	44.37	1,17,708
Feb 2024	57.32	+51.2%	38.65	57.32	38.65	2,82,772
Jan 2024	37.90	+54.1%	25.08	37.90	25.08	69,122
Dec 2023	24.59	+47.8%	16.97	24.59	16.97	55,806
Nov 2023	16.64	+41.4%	11.54	16.64	11.50	22,899
Oct 2023	11.77	−4.9%	12.37	13.28	10.46	40,464
Sep 2023	12.37	+39.5%	9.31	13.69	9.31	1,31,242
Aug 2023	8.87	+64.0%	5.41	8.87	5.15	30,288
Jul 2023	5.41	+0.2%	5.40	5.61	4.40	13,256
Jun 2023	5.40	+3.8%	5.22	5.90	5.00	11,708
May 2023	5.20	−7.8%	5.64	7.31	5.09	44,850
Apr 2023	5.64	−7.4%	6.10	6.49	5.61	22,805
Mar 2023	6.09	−9.5%	6.73	8.00	5.43	15,818
Feb 2023	6.73	−22.7%	8.71	8.71	5.53	4,550
Jan 2023	8.71	+28.8%	7.05	9.84	7.05	38,154
Dec 2022	6.76	+5.3%	6.74	7.38	5.73	30,717
Nov 2022	6.42	−18.7%	7.51	7.51	5.55	7,072
Oct 2022	7.90	−14.1%	9.35	9.35	7.90	1,794
Sep 2022	9.20	+26.0%	7.30	10.67	7.15	69,510
Aug 2022	7.30	+3.5%	7.05	8.09	6.68	59,844
Jul 2022	7.05	−10.9%	7.91	7.91	7.02	212
Jun 2022	7.91	+7.2%	7.38	8.33	7.00	9,843
May 2022	7.38	−12.9%	8.80	8.80	6.46	24,859
Apr 2022	8.47	+46.3%	5.79	9.10	5.30	59,531
Mar 2022	5.79	+4.5%	5.27	6.85	4.54	78,542
Feb 2022	5.54	−41.3%	8.96	8.96	5.54	2,823
Jan 2022	9.43	−9.7%	9.92	9.92	9.43	2
Dec 2021	10.44	−0.8%	11.03	11.04	10.44	10,141
Nov 2021	10.52	+90.9%	5.51	10.52	5.00	98,088
Oct 2021	5.51	+9.8%	5.30	6.99	4.55	84,317
Sep 2021	5.02	−16.2%	5.80	6.88	4.91	1,18,198
Aug 2021	5.99	−8.8%	6.25	7.31	4.89	62,362
Jul 2021	6.57	−0.3%	6.27	6.88	5.53	67,649
Jun 2021	6.59	+38.4%	4.76	7.49	4.55	96,747
May 2021	4.76	+19.0%	4.00	4.86	3.80	57,362
Apr 2021	4.00	−3.8%	3.96	4.18	3.52	13,005
Mar 2021	4.16	+4.0%	4.00	5.09	3.63	27,894
Feb 2021	4.00	−25.1%	5.24	5.54	4.00	5,463
Jan 2021	5.34	+51.3%	3.70	5.34	3.70	25,775
Dec 2020	3.53	+73.9%	2.03	3.53	1.93	26,005
Nov 2020	2.03	−40.3%	3.23	3.23	2.03	36,016
Oct 2020	3.40	−42.2%	5.60	5.60	3.40	3,144
Sep 2020	5.88	−28.4%	7.80	7.80	5.88	281
Aug 2020	8.21	−8.6%	9.22	9.22	8.12	23
Jul 2020	8.98	+0.9%	8.90	9.92	8.56	213
Jun 2020	8.90	0.0%	8.90	8.90	8.90	612
Apr 2020	8.90	+1.1%	8.80	8.90	8.80	2,511
Jun 2019	8.80	0.0%	8.36	8.80	8.36	18,825
May 2019	8.80	+4.8%	8.80	8.80	8.80	20
Apr 2019	8.40	+10.2%	8.00	8.40	8.00	8,028
Mar 2019	7.62	+26.0%	6.15	7.63	6.05	5,613
Feb 2019	6.05	+4.5%	5.51	6.05	5.23	9,279
Jan 2019	5.79	+39.5%	4.35	6.07	4.35	30,801
Dec 2018	4.15	+16.9%	3.72	4.20	3.48	4,103
Nov 2018	3.55	−4.8%	3.56	3.56	3.39	907
Oct 2018	3.73	−10.3%	3.96	4.33	3.73	16,725
Sep 2018	4.16	−30.0%	5.65	5.72	4.16	6,597
Aug 2018	5.94	−37.4%	9.02	9.50	5.94	17,475
Jul 2018	9.49	−12.2%	10.95	11.05	9.49	2,896
Jun 2018	10.81	−0.3%	10.30	10.81	10.30	148
May 2018	10.84	−0.6%	11.40	12.00	10.57	6,619
Apr 2018	10.90	−9.2%	11.40	11.40	9.06	2,247
Mar 2018	12.00	0.0%	12.10	12.10	12.00	400
Feb 2018	12.00	−17.2%	13.78	14.10	12.00	1,109
Jan 2018	14.50	+27.0%	11.99	17.35	11.99	71,722
Dec 2017	11.42	+21.5%	9.40	11.42	8.50	18,906
Nov 2017	9.40	−3.5%	10.22	10.30	8.43	44,075
Oct 2017	9.74	+13.8%	8.14	9.74	7.80	15,064
Sep 2017	8.56	−1.7%	8.28	9.36	7.53	25,114
Aug 2017	8.71	+0.7%	8.40	9.36	7.57	30,871
Jul 2017	8.65	−16.5%	10.87	11.34	8.55	13,362
Jun 2017	10.36	+23.9%	8.77	10.36	7.60	38,539
May 2017	8.36	−32.4%	12.85	13.00	8.17	25,076
Apr 2017	12.37	+32.2%	9.37	12.37	8.87	40,365
Mar 2017	9.36	+17.0%	8.00	9.60	7.66	60,207
Feb 2017	8.00	−12.1%	9.10	9.10	7.55	55,366
Jan 2017	9.10	+8.9%	8.00	9.36	7.75	12,744
Dec 2016	8.36	−11.1%	9.39	10.27	8.36	5,109
Nov 2016	9.40	+12.4%	8.76	10.75	7.49	21,041
Oct 2016	8.36	+6.0%	7.85	9.00	7.00	23,731
Sep 2016	7.89	−6.5%	8.03	8.73	7.48	6,576
Aug 2016	8.44	+1.3%	8.70	9.30	7.60	35,072
Jul 2016	8.33	−30.0%	11.31	11.31	8.33	18,897
Jun 2016	11.90	+12.6%	11.08	12.20	11.08	671
May 2016	10.57	−23.1%	13.74	13.74	10.57	7,904
Apr 2016	13.74	+13.8%	12.65	14.17	12.00	2,082
Mar 2016	12.07	+9.5%	11.01	12.08	10.98	117
Feb 2016	11.02	+12.8%	9.29	11.08	8.40	9,079
Jan 2016	9.77	−7.0%	11.02	11.53	8.85	7,332
Dec 2015	10.50	+27.3%	8.66	10.50	8.30	24,425
Nov 2015	8.25	+5.6%	8.00	10.15	8.00	6,737
Oct 2015	7.81	−8.7%	8.97	10.49	7.81	21,147
Sep 2015	8.55	−17.8%	9.36	10.25	8.50	1,597
Aug 2015	10.40	+3.8%	10.00	11.14	8.64	25,554
Jul 2015	10.02	+6.6%	9.00	11.77	8.60	15,564
Jun 2015	9.40	−13.8%	11.00	11.00	8.33	15,406
May 2015	10.90	+1.2%	11.00	12.79	9.53	17,827
Apr 2015	10.77	+7.7%	11.00	12.39	9.15	27,579
Mar 2015	10.00	−12.3%	10.00	12.70	9.10	1,20,510
Feb 2015	11.40	−14.4%	13.05	15.64	9.15	85,718
Jan 2015	13.32	−11.8%	16.50	17.95	10.55	2,00,110
Dec 2014	15.10	−4.4%	15.75	18.70	14.10	42,000
Nov 2014	15.80	−5.4%	15.10	19.95	15.10	45,969
Oct 2014	16.70	−15.2%	16.80	19.90	14.60	9,283
Sep 2014	19.70	+33.1%	17.70	21.00	13.60	44,488
Aug 2014	14.80	−16.1%	17.80	19.40	13.55	27,117
Jul 2014	17.65	−9.0%	20.25	21.00	14.40	33,217
Jun 2014	19.40	+14.7%	16.75	20.65	15.50	43,050
May 2014	16.91	+14.3%	15.49	19.00	13.55	33,006
Apr 2014	14.80	+14.1%	13.00	16.39	12.75	24,281
Mar 2014	12.97	−5.3%	13.01	13.78	11.83	34,087
Feb 2014	13.69	+6.1%	13.54	14.17	12.25	5,020
Jan 2014	12.90	+12.3%	12.06	14.04	11.47	8,880
Dec 2013	11.49	−6.5%	12.10	12.18	11.00	1,749
Nov 2013	12.29	−2.5%	12.30	13.70	12.12	17,954
Oct 2013	12.60	+5.0%	12.00	14.18	11.60	14,225
Sep 2013	12.00	+6.7%	10.72	13.32	10.72	8,500
Aug 2013	11.25	−14.3%	12.47	13.73	11.25	4,407
Jul 2013	13.12	+12.4%	12.25	13.12	11.62	3,901
Jun 2013	11.67	−13.6%	13.50	13.50	11.67	22,145
May 2013	13.50	+6.3%	13.05	13.95	11.67	7,422
Apr 2013	12.70	−10.9%	13.25	15.50	12.20	3,506
Mar 2013	14.25	+1.8%	13.10	14.97	12.43	1,12,147
Feb 2013	14.00	−23.9%	18.00	19.80	13.65	29,946
Jan 2013	18.40	−1.9%	19.65	20.75	18.00	20,233
Dec 2012	18.75	+4.7%	17.55	20.90	17.50	18,507
Nov 2012	17.90	−4.0%	19.45	19.60	17.60	26,666
Oct 2012	18.65	+1.9%	18.00	19.85	18.00	27,617
Sep 2012	18.30	−4.2%	19.15	20.75	17.60	27,743
Aug 2012	19.10	−2.6%	18.80	20.95	18.25	31,301
Jul 2012	19.60	+2.6%	18.10	20.50	17.05	25,836
Jun 2012	19.10	−4.5%	18.70	20.45	17.45	18,661
May 2012	20.00	−9.1%	21.50	21.85	17.10	15,721
Apr 2012	22.00	−3.7%	21.45	24.85	20.40	15,145
Mar 2012	22.85	−5.8%	24.90	26.60	20.00	49,495
Feb 2012	24.25	+10.5%	21.15	25.00	20.00	37,132
Jan 2012	21.95	+13.1%	18.45	22.80	17.75	13,111
Dec 2011	19.40	−3.0%	20.50	21.60	18.10	20,949
Nov 2011	20.00	−14.9%	24.25	26.00	19.35	21,984
Oct 2011	23.50	−4.1%	23.70	24.70	22.20	8,362
Sep 2011	24.50	−3.0%	25.00	30.00	23.40	15,465
Aug 2011	25.25	−15.8%	30.00	31.10	21.90	23,090
Jul 2011	30.00	+9.3%	27.80	33.00	27.45	34,964
Jun 2011	27.45	−5.3%	30.85	31.75	27.30	18,617
May 2011	29.00	−6.6%	30.90	33.90	27.95	29,210
Apr 2011	31.05	+5.3%	29.40	33.60	28.55	24,607
Mar 2011	29.50	−0.3%	29.40	34.40	26.55	63,127
Feb 2011	29.60	−8.6%	29.00	34.00	26.25	40,465
Jan 2011	32.40	−12.3%	38.25	44.30	28.05	70,231
Dec 2010	36.95	−2.9%	38.90	39.95	27.05	44,242
Nov 2010	38.05	−5.3%	45.10	45.90	34.00	58,965
Oct 2010	40.20	−7.6%	42.20	46.85	40.10	66,315
Sep 2010	43.50	−12.3%	49.50	57.50	40.00	2,59,506
Aug 2010	49.60	+14.9%	41.60	58.75	40.60	3,67,994
Jul 2010	43.15	+13.9%	37.30	43.55	34.30	42,425
Jun 2010	37.90	+5.1%	38.20	41.00	35.00	32,656
May 2010	36.05	−24.6%	45.00	47.50	34.25	89,151
Apr 2010	47.80	+6.6%	46.75	54.50	42.35	3,17,420
Mar 2010	44.85	−3.9%	46.90	51.35	42.50	1,41,073
Feb 2010	46.65	+3.1%	49.00	49.40	42.80	56,459
Jan 2010	45.25	−2.4%	47.35	53.40	44.15	4,21,465
Dec 2009	46.35	+4.2%	47.10	50.95	43.15	76,893
Nov 2009	44.50	+13.8%	39.05	47.90	37.15	1,20,469
Oct 2009	39.10	−2.4%	42.05	56.25	38.90	5,90,086
Sep 2009	40.05	+92.5%	20.80	40.05	20.10	5,08,436
Aug 2009	20.80	+4.0%	19.25	22.30	18.45	42,207
Jul 2009	20.00	+8.1%	19.00	21.00	17.20	1,44,358
Jun 2009	18.50	−7.5%	20.95	24.85	17.85	2,30,317
May 2009	19.99	+127.7%	9.21	19.99	9.21	1,07,021
Apr 2009	8.78	+3.1%	8.40	9.54	7.91	9,725
Mar 2009	8.52	+0.2%	8.50	9.65	7.68	17,547
Feb 2009	8.50	−11.1%	9.10	10.05	8.16	10,953
Jan 2009	9.56	−21.8%	11.61	11.97	8.70	11,278
Dec 2008	12.22	+32.1%	9.67	12.83	9.00	18,975
Nov 2008	9.25	−6.1%	10.34	10.79	8.88	58,396
Oct 2008	9.85	−30.6%	13.60	14.65	8.26	44,467
Sep 2008	14.20	−12.6%	16.00	17.00	14.15	49,834
Aug 2008	16.25	−13.6%	19.30	19.95	16.00	46,233
Jul 2008	18.80	+2.7%	18.00	18.95	14.70	70,680
Jun 2008	18.30	−19.4%	23.40	24.85	17.00	51,415
May 2008	22.70	+9.1%	20.90	27.25	20.30	79,406
Apr 2008	20.81	+71.3%	12.55	22.73	12.50	42,405
Mar 2008	12.15	−28.3%	16.15	16.95	10.60	42,179
Feb 2008	16.95	−3.1%	18.35	19.80	14.45	44,491
Jan 2008	17.50	−24.2%	25.35	32.15	17.50	6,66,694
Dec 2007	23.10	+52.0%	14.50	25.35	14.50	3,28,190
Nov 2007	15.20	+1.3%	15.15	18.90	13.75	1,04,568
Oct 2007	15.00	−10.2%	17.90	19.00	14.35	95,034
Sep 2007	16.70	+9.0%	15.00	19.40	14.15	1,32,219
Aug 2007	15.32	+6.0%	14.00	16.74	13.30	37,459
Jul 2007	14.45	−7.1%	16.00	16.25	13.80	91,129
Jun 2007	15.55	−1.9%	15.90	17.75	14.45	97,040
May 2007	15.85	−0.9%	16.90	16.90	14.65	1,15,313
Apr 2007	16.00	−12.6%	16.60	19.00	14.80	74,112
Mar 2007	18.31	+27.6%	14.25	23.80	12.30	4,11,491
Feb 2007	14.35	−13.6%	18.95	19.85	13.60	88,336
Jan 2007	16.60	–	13.00	18.95	13.00	1,29,241

₹ 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	50.75	50.75	46.30	46.68	47.70	389
27 Oct 2026	46.59	48.75	45.64	48.70	46.18	1,722
26 Oct 2026	50.56	50.56	48.04	48.04	–	28
23 Oct 2026	51.00	51.00	50.00	50.56	50.61	149
22 Oct 2026	50.91	53.00	48.36	51.50	50.32	939
21 Oct 2026	51.48	52.00	49.02	50.90	49.85	1,023
19 Oct 2026	49.39	52.00	48.50	51.59	49.68	4,098
16 Oct 2026	50.20	50.40	49.76	50.40	50.09	2,304
15 Oct 2026	50.08	52.00	50.08	51.99	50.50	995
14 Oct 2026	53.99	53.99	50.20	50.84	52.16	2,580
13 Oct 2026	46.82	51.47	46.57	51.46	48.84	11,476
12 Oct 2026	49.02	49.02	49.02	49.02	49.02	327
9 Oct 2026	51.60	53.00	51.59	51.59	51.76	1,891
8 Oct 2026	59.90	59.90	54.30	54.30	56.00	14,267
7 Oct 2026	55.10	57.30	55.10	57.15	56.57	5,379
6 Oct 2026	52.35	54.95	50.50	54.59	53.76	18,592
5 Oct 2026	51.63	53.00	51.50	52.34	51.92	3,908
1 Oct 2026	53.84	54.09	51.18	53.54	52.87	1,651
30 Sep 2026	53.99	54.00	51.21	53.84	53.77	1,542
29 Sep 2026	53.50	54.00	51.05	52.93	52.70	15,298
28 Sep 2026	51.00	51.43	47.06	51.43	50.18	19,246
25 Sep 2026	50.40	50.40	48.00	48.99	48.48	699

Prices in ₹ per share as traded, not adjusted.