Sujala Trading & Holdings share price history

BSE: 539117FinanceSmall Cap

Sujala Trading & Holdings Ltd. · Face value ₹10 · Listed Apr 2015

₹14.94₹0.40 (2.61%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹15.34.

28 Oct: open ₹15.99, high ₹15.99, low ₹14.58

52-week range of traded prices to 28 Oct 2026

₹11.45Low, 6 Oct 2026₹86.88High, 29 Oct 2025

Market cap: ₹8.55 Cr4,101st largest listed
P/E: Lossover the last 12 months
P/B: 0.54
Dividend yield: Nonein the last 12 months
ROE: −1.7%
ROCE: −1.6%
Debt to equity: 0.08
Volume, BSE: 84,176

Sujala Trading & Holdings share price by year, month and day

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

Sujala Trading & Holdings' share price is on record from 24 Apr 2015, when it closed at ₹19.99, to 28 Oct 2026. Its highest close was ₹84.93 on 21 Oct 2025 and its lowest ₹5.90 on 14 May 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	14.94	−78.8%	70.09	11.90	70.89	71.99	11.45	2,01,24,608
2025	70.42	−12.0%	84.93	48.99	80.50	88.00	46.50	2,17,09,351
2024	80.01	+119.5%	80.14	28.82	36.45	82.00	28.25	41,04,614
2023	36.45	+117.0%	41.17	15.91	16.75	43.22	14.25	5,74,692
2022	16.80	−4.3%	22.40	12.71	17.90	25.45	12.51	9,82,397
2021	17.55	+126.5%	20.40	5.90	7.75	20.85	5.90	1,25,724
2020	7.75	−43.0%	13.00	7.60	12.95	13.33	7.60	8,605
2019	13.60	−77.2%	56.70	13.60	56.80	56.80	13.60	2,487
2018	59.65	−13.9%	66.00	59.65	66.50	66.50	59.65	113
2017	69.30	+16.7%	69.30	62.20	62.20	69.30	62.20	15
2016	59.40	+4.5%	59.40	52.15	59.65	62.30	52.00	9,55,158
2015	56.85	–	57.00	19.99	19.99	57.00	19.99	2,381

₹ 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, 23 Jan 2020. 2018 is from its first session, 10 Aug 2018. 2017 is from its first session, 13 Apr 2017. 2016 is from its first session, 10 Feb 2016. 2015 is from its first session, 24 Apr 2015. The close is the year's last trade for 2020 (18 Dec 2020), 2019 (27 Nov 2019), 2017 (23 Nov 2017), 2016 (19 Oct 2016) and 2015 (21 Oct 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.94	+17.9%	12.68	15.99	11.45	10,47,380
Sep 2026	12.67	−5.0%	13.39	13.94	12.35	7,13,976
Aug 2026	13.34	−20.5%	17.00	17.30	13.00	8,55,183
Jul 2026	16.77	−5.2%	18.44	18.49	15.26	15,23,139
Jun 2026	17.69	−1.3%	18.68	19.28	12.68	17,73,635
May 2026	17.93	−20.5%	22.50	23.50	16.00	18,24,989
Apr 2026	22.55	−27.7%	30.00	31.10	20.13	36,73,457
Mar 2026	31.17	−42.3%	52.99	56.29	31.17	43,55,950
Feb 2026	54.01	−16.9%	64.98	67.00	51.15	30,01,230
Jan 2026	64.98	−7.7%	70.89	71.99	58.99	13,55,669
Dec 2025	70.42	−9.1%	79.20	79.20	67.00	10,78,954
Nov 2025	77.50	+3.0%	75.26	81.00	68.00	18,39,005
Oct 2025	75.25	+49.8%	52.00	88.00	49.51	46,78,500
Sep 2025	50.22	−7.1%	57.99	57.99	46.50	16,62,479
Aug 2025	54.04	−8.9%	60.77	67.00	53.90	10,07,353
Jul 2025	59.33	−8.5%	65.97	66.45	53.99	16,07,207
Jun 2025	64.87	+3.7%	62.99	73.00	55.85	20,59,235
May 2025	62.58	−8.0%	68.90	74.50	52.35	22,44,794
Apr 2025	68.05	−6.4%	72.75	84.50	66.20	25,17,604
Mar 2025	72.73	+7.2%	70.00	77.30	66.00	18,75,958
Feb 2025	67.82	−15.6%	80.50	83.95	65.51	7,05,372
Jan 2025	80.35	+0.4%	80.50	86.00	76.25	4,32,890
Dec 2024	80.01	+140.8%	34.80	82.00	32.55	32,30,199
Nov 2024	33.22	−7.4%	34.99	42.00	29.96	1,24,915
Oct 2024	35.88	+4.0%	35.30	36.00	32.15	26,926
Sep 2024	34.49	−1.8%	35.84	36.69	30.58	41,363
Aug 2024	35.14	−2.3%	37.00	37.97	32.50	70,496
Jul 2024	35.96	−1.4%	38.00	38.00	31.66	1,13,503
Jun 2024	36.48	+3.9%	41.00	41.00	33.25	1,37,624
May 2024	35.12	+3.6%	33.51	39.95	30.40	60,450
Apr 2024	33.89	−1.6%	34.45	37.65	31.02	67,091
Mar 2024	34.44	+9.3%	31.99	36.70	29.31	77,840
Feb 2024	31.52	+6.5%	29.10	36.45	29.00	1,17,224
Jan 2024	29.60	−18.8%	36.45	36.45	28.25	36,983
Dec 2023	36.45	+24.9%	29.19	37.20	26.95	44,077
Nov 2023	29.19	−8.5%	30.30	38.65	29.19	70,631
Oct 2023	31.89	+61.9%	18.05	43.22	18.00	2,27,892
Sep 2023	19.70	+1.6%	19.39	19.90	17.55	48,476
Aug 2023	19.39	+16.0%	16.72	20.70	15.50	62,655
Jul 2023	16.72	−4.6%	17.53	17.99	15.90	25,315
Jun 2023	17.53	+4.8%	16.72	18.53	15.16	21,349
May 2023	16.72	−7.1%	17.16	18.45	15.30	6,967
Apr 2023	18.00	+12.5%	15.46	19.20	14.25	4,307
Mar 2023	16.00	−5.6%	16.95	18.00	14.25	2,732
Feb 2023	16.95	−0.9%	17.10	19.00	15.10	12,307
Jan 2023	17.10	+1.8%	16.75	20.00	15.30	47,984
Dec 2022	16.80	+6.3%	16.30	17.60	14.45	29,709
Nov 2022	15.80	−5.7%	16.65	17.90	14.75	18,244
Oct 2022	16.75	+3.4%	15.00	18.15	13.90	12,425
Sep 2022	16.20	+1.6%	15.85	18.15	14.35	19,993
Aug 2022	15.94	+7.4%	14.84	16.45	12.62	13,347
Jul 2022	14.84	+5.2%	15.00	15.25	12.51	6,049
Jun 2022	14.10	−0.7%	15.60	16.48	12.65	13,797
May 2022	14.20	−16.5%	17.95	18.95	13.60	40,966
Apr 2022	17.00	+6.6%	14.75	25.45	14.75	1,44,714
Mar 2022	15.95	+4.6%	16.50	18.70	14.00	2,19,123
Feb 2022	15.25	−5.3%	16.10	18.70	14.25	1,26,064
Jan 2022	16.10	−8.3%	17.90	18.90	14.90	3,37,966
Dec 2021	17.55	+1.2%	18.00	20.85	15.80	94,901
Nov 2021	17.35	+4.8%	16.55	17.35	16.55	2
Oct 2021	16.55	+10.3%	15.75	16.55	15.01	77
Sep 2021	15.00	+7.1%	14.71	15.01	14.71	962
Aug 2021	14.01	+27.1%	11.57	14.01	11.57	225
Jul 2021	11.02	+17.7%	9.36	11.02	8.90	3,426
Jun 2021	9.36	+18.9%	8.26	9.36	7.48	17,192
May 2021	7.87	+17.8%	6.68	7.87	5.90	7,531
Apr 2021	6.68	−9.7%	7.03	7.03	6.68	28
Mar 2021	7.40	0.0%	7.40	7.40	7.03	1,103
Feb 2021	7.40	−4.8%	8.00	8.00	7.40	23
Jan 2021	7.77	+0.3%	7.75	7.77	7.40	254
Dec 2020	7.75	−3.1%	7.60	7.75	7.60	3
Oct 2020	8.00	−2.4%	7.80	8.00	7.80	800
Sep 2020	8.20	−15.8%	10.20	10.20	8.20	2,120
Jul 2020	9.74	−5.0%	9.74	9.74	9.74	25
Jun 2020	10.25	0.0%	10.25	10.40	10.25	210
Apr 2020	10.25	0.0%	10.25	10.25	10.25	2
Mar 2020	10.25	−15.1%	12.30	12.30	10.25	3,500
Feb 2020	12.07	−6.8%	13.00	13.33	12.07	1,821
Jan 2020	12.95	−4.8%	12.95	12.95	12.95	124
Nov 2019	13.60	−20.5%	16.25	17.10	13.60	321
Oct 2019	17.10	−15.8%	20.70	22.75	17.10	603
Sep 2019	20.30	−12.7%	22.80	22.80	20.30	729
Aug 2019	23.25	−14.2%	27.60	27.60	23.25	376
Jun 2019	27.10	−5.7%	28.20	28.20	27.10	55
May 2019	28.75	−3.7%	29.30	29.30	28.75	40
Mar 2019	29.85	−8.7%	32.05	32.05	29.85	162
Feb 2019	32.70	−9.2%	35.50	35.50	32.70	68
Jan 2019	36.00	−39.6%	56.80	56.80	35.30	133
Dec 2018	59.65	−8.2%	62.75	65.85	59.65	35
Oct 2018	65.00	+3.7%	62.70	65.00	62.70	2
Aug 2018	62.70	−9.5%	66.50	66.50	62.70	76
Nov 2017	69.30	+6.2%	66.00	69.30	66.00	11
Sep 2017	65.25	0.0%	65.25	65.25	65.25	1
Apr 2017	65.25	+9.8%	62.20	65.25	62.20	3
Oct 2016	59.40	+4.9%	55.00	59.40	55.00	2
Sep 2016	56.60	0.0%	56.60	56.60	56.60	1
Aug 2016	56.60	+4.8%	56.60	56.60	56.60	2
Jul 2016	54.00	−4.6%	54.00	54.00	54.00	1
Jun 2016	56.60	0.0%	56.60	56.60	56.60	1
Apr 2016	56.60	+2.9%	53.00	56.60	53.00	1,50,089
Mar 2016	55.00	−2.5%	55.20	57.80	52.00	6,99,969
Feb 2016	56.40	−0.8%	59.65	62.30	56.40	1,05,093
Oct 2015	56.85	+5.0%	56.85	56.85	56.85	3
Aug 2015	54.15	+7.1%	48.05	57.00	48.05	426
Jul 2015	50.55	−5.0%	50.55	50.55	50.55	134
Jun 2015	53.20	+4.5%	53.40	53.40	46.05	333
May 2015	50.90	+131.2%	23.10	50.90	23.10	1,135
Apr 2015	22.02	–	19.99	22.02	19.99	350

₹ 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	15.99	15.99	14.58	14.94	14.93	84,176
27 Oct 2026	15.85	15.88	14.70	15.34	15.27	1,50,030
26 Oct 2026	15.09	15.15	14.51	15.13	14.89	52,897
23 Oct 2026	13.95	14.43	13.89	14.43	14.37	73,894
22 Oct 2026	13.66	13.75	13.50	13.75	13.63	44,777
21 Oct 2026	12.80	13.10	12.30	13.10	12.85	1,13,156
19 Oct 2026	12.30	12.57	12.00	12.48	12.28	1,09,096
16 Oct 2026	12.85	12.85	11.72	11.98	12.09	45,164
15 Oct 2026	12.50	12.84	12.12	12.33	12.55	29,052
14 Oct 2026	12.33	12.48	12.00	12.42	12.20	32,831
13 Oct 2026	12.20	12.59	11.81	12.27	12.13	47,180
12 Oct 2026	12.20	12.26	11.80	12.18	11.96	44,860
9 Oct 2026	12.38	12.38	11.75	12.06	12.01	30,233
8 Oct 2026	12.34	12.40	11.75	11.90	12.07	27,077
7 Oct 2026	12.58	12.58	11.65	12.35	11.86	36,329
6 Oct 2026	11.62	12.39	11.45	12.21	11.68	56,329
5 Oct 2026	11.74	12.40	11.74	12.00	11.92	32,243
1 Oct 2026	12.68	12.70	12.04	12.31	12.30	38,056
30 Sep 2026	12.85	12.86	12.50	12.67	12.60	32,638
29 Sep 2026	12.93	12.93	12.40	12.69	12.52	25,095
28 Sep 2026	12.99	12.99	12.35	12.70	12.66	41,682
25 Sep 2026	12.98	13.04	12.62	12.99	12.81	41,797

Prices in ₹ per share as traded, not adjusted.