Sumeru Industries share price history

BSE: 530445Commercial Services & SuppliesSmall Cap

Sumeru Industries Ltd. · Face value ₹1 · Listed Jun 1995

₹1.41₹0.04 (2.76%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹1.45.

28 Oct: open ₹1.34, high ₹1.45, low ₹1.34

52-week range of traded prices to 28 Oct 2026

₹1.31Low, 1 Oct 2026₹2.29High, 18 Dec 2025

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 Cr4,512th largest listed
P/E: 116.82
P/B: 0.97
Dividend yield: Nonein the last 12 months
ROE: 0.8%
ROCE: −2.5%
Debt to equity: 0.00
Volume, BSE: 5,358

Sumeru Industries share price by year, month and day

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

Sumeru Industries' share price is on record from 2 Jan 2007, when it closed at ₹0.70, to 28 Oct 2026. Its highest close was ₹5.42 on 7 Jan 2008 and its lowest ₹0.11 on 23 May 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.41	−25.0%	2.02	1.34	1.87	2.20	1.31	27,40,020
2025	1.88	−15.3%	2.71	1.79	2.19	3.19	1.60	58,21,896
2024	2.22	+36.2%	2.96	1.58	1.63	3.07	1.54	57,79,383
2023	1.63	−11.9%	1.84	1.09	1.93	1.93	1.08	38,27,342
2022	1.85	−40.7%	4.56	1.65	3.27	4.78	1.65	78,02,287
2021	3.12	+183.6%	3.12	0.60	1.15	3.12	0.60	35,20,700
2020	1.10	−20.3%	1.32	0.59	1.44	1.44	0.57	6,92,984
2019	1.38	+14.0%	1.38	1.20	1.27	1.38	1.15	54,245
2018	1.21	+0.8%	1.35	1.14	1.20	1.35	1.14	90,908
2017	1.20	−19.5%	1.69	1.09	1.54	1.69	1.04	6,59,014
2016	1.49	+30.7%	1.67	1.08	1.15	1.72	1.08	3,36,765
2015	1.14	+100.0%	1.39	0.55	0.57	1.45	0.53	24,42,373
2014	0.57	+147.8%	0.92	0.18	0.22	0.94	0.18	14,82,222
2013	0.23	−47.7%	0.44	0.11	0.44	0.44	0.11	1,15,769
2012	0.44	+33.3%	0.49	0.26	0.33	0.49	0.25	1,79,009
2011	0.33	−40.0%	0.63	0.28	0.55	0.63	0.27	6,79,221
2010	0.55	−40.9%	1.04	0.43	0.94	1.04	0.42	27,32,640
2009	0.93	+19.2%	1.23	0.53	0.75	1.27	0.51	8,28,270
2008	0.78	−81.7%	5.42	0.77	4.48	5.69	0.74	88,22,973
2007	4.27	–	4.27	0.70	0.70	4.27	0.68	90,21,238

₹ 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. 2019 is from its first session, 20 Feb 2019. 2016 is from its first session, 6 Apr 2016. The close is the year's last trade for 2018 (10 Dec 2018) and 2015 (26 Aug 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.41	−6.0%	1.50	1.60	1.31	1,61,291
Sep 2026	1.50	−2.0%	1.52	1.58	1.34	1,22,220
Aug 2026	1.53	−1.9%	1.56	1.65	1.41	1,84,855
Jul 2026	1.56	−4.3%	1.68	1.75	1.40	2,54,382
Jun 2026	1.63	+0.6%	1.70	1.74	1.50	3,06,996
May 2026	1.62	−10.5%	1.85	2.20	1.55	6,08,432
Apr 2026	1.81	+28.4%	1.64	2.06	1.37	3,81,422
Mar 2026	1.41	−14.0%	1.67	1.85	1.32	2,05,585
Feb 2026	1.64	−0.6%	1.68	1.87	1.50	1,78,674
Jan 2026	1.65	−12.2%	1.87	2.08	1.51	3,36,163
Dec 2025	1.88	−5.1%	2.05	2.29	1.60	2,53,220
Nov 2025	1.98	−3.4%	2.06	2.09	1.81	1,21,908
Oct 2025	2.05	−0.5%	2.18	2.29	1.75	4,49,598
Sep 2025	2.06	−0.5%	2.07	2.20	2.00	1,97,223
Aug 2025	2.07	−1.4%	2.24	2.65	1.95	2,31,530
Jul 2025	2.10	0.0%	2.10	2.50	2.01	4,92,780
Jun 2025	2.10	−11.8%	2.43	2.75	1.92	9,01,565
May 2025	2.38	−1.2%	2.46	3.00	2.01	7,35,112
Apr 2025	2.41	+20.5%	1.88	3.19	1.84	9,92,071
Mar 2025	2.00	−1.5%	2.05	2.48	1.91	6,20,498
Feb 2025	2.03	−3.3%	2.20	2.35	1.80	3,18,123
Jan 2025	2.10	−5.4%	2.19	2.69	2.00	5,08,268
Dec 2024	2.22	−6.3%	2.32	2.82	2.22	3,65,648
Nov 2024	2.37	+1.3%	2.30	2.68	2.23	2,21,520
Oct 2024	2.34	+8.3%	2.20	2.70	1.97	4,80,942
Sep 2024	2.16	−5.3%	2.28	2.30	1.97	2,36,567
Aug 2024	2.28	+23.9%	1.84	2.67	1.81	5,69,977
Jul 2024	1.84	+3.4%	1.79	2.14	1.70	5,19,857
Jun 2024	1.78	−5.3%	1.85	1.85	1.59	3,16,446
May 2024	1.88	+2.2%	1.81	2.26	1.69	1,88,652
Apr 2024	1.84	0.0%	1.84	2.24	1.75	1,27,232
Mar 2024	1.84	−23.7%	2.51	2.60	1.72	3,84,960
Feb 2024	2.41	−1.2%	2.46	3.07	2.15	11,03,869
Jan 2024	2.44	+49.7%	1.63	2.58	1.54	12,63,713
Dec 2023	1.63	−4.1%	1.70	1.70	1.49	4,98,401
Nov 2023	1.70	+11.1%	1.48	1.72	1.40	2,68,477
Oct 2023	1.53	−1.3%	1.62	1.73	1.48	4,05,282
Sep 2023	1.55	−15.3%	1.83	1.92	1.49	5,86,160
Aug 2023	1.83	+20.4%	1.55	1.84	1.48	2,85,805
Jul 2023	1.52	−1.9%	1.58	1.73	1.46	3,83,297
Jun 2023	1.55	+10.7%	1.44	1.77	1.30	4,60,883
May 2023	1.40	−11.4%	1.58	1.65	1.32	1,79,965
Apr 2023	1.58	+39.8%	1.08	1.58	1.08	1,30,789
Mar 2023	1.13	−29.4%	1.60	1.66	1.13	1,46,266
Feb 2023	1.60	−10.6%	1.87	1.87	1.60	1,36,173
Jan 2023	1.79	−3.2%	1.93	1.93	1.62	3,45,844
Dec 2022	1.85	−2.1%	1.80	1.97	1.66	7,67,196
Nov 2022	1.89	−4.1%	1.89	2.20	1.80	3,35,989
Oct 2022	1.97	−7.9%	2.20	2.27	1.92	2,78,464
Sep 2022	2.14	−1.8%	2.25	2.64	1.90	7,24,579
Aug 2022	2.18	−5.2%	2.41	2.50	1.94	3,15,278
Jul 2022	2.30	+4.5%	2.18	2.62	1.65	5,08,201
Jun 2022	2.20	−13.0%	2.60	2.60	2.04	3,50,903
May 2022	2.53	+2.0%	2.48	2.98	2.25	6,81,774
Apr 2022	2.48	+10.2%	2.20	3.22	2.14	7,01,278
Mar 2022	2.25	+8.7%	2.15	3.25	1.88	9,11,535
Feb 2022	2.07	−26.6%	2.68	3.75	2.07	5,40,167
Jan 2022	2.82	−9.6%	3.27	4.78	2.82	16,86,923
Dec 2021	3.12	+95.0%	1.65	3.12	1.38	8,32,155
Nov 2021	1.60	+10.3%	1.50	1.72	1.30	5,79,947
Oct 2021	1.45	+31.8%	1.15	1.66	1.01	9,09,466
Sep 2021	1.10	−7.6%	1.20	1.29	1.05	1,78,826
Aug 2021	1.19	−13.1%	1.43	1.57	1.02	2,01,955
Jul 2021	1.37	+23.4%	1.16	1.37	0.97	2,61,225
Jun 2021	1.11	+16.8%	0.99	1.17	0.90	1,71,818
May 2021	0.95	+9.2%	0.91	1.05	0.69	1,01,637
Apr 2021	0.87	+26.1%	0.66	0.92	0.60	25,662
Mar 2021	0.69	−25.8%	0.89	0.89	0.66	28,001
Feb 2021	0.93	+3.3%	0.90	1.08	0.86	1,70,464
Jan 2021	0.90	−18.2%	1.15	1.16	0.81	59,544
Dec 2020	1.10	−8.3%	1.17	1.22	1.05	1,17,962
Nov 2020	1.20	+25.0%	1.00	1.26	1.00	1,51,483
Oct 2020	0.96	+14.3%	0.84	0.96	0.84	31,223
Sep 2020	0.84	+40.0%	0.60	0.84	0.60	83,644
Aug 2020	0.60	−20.0%	0.78	0.78	0.57	65,934
Jul 2020	0.75	+7.1%	0.73	0.80	0.63	1,90,381
Jun 2020	0.70	−7.9%	0.75	0.76	0.64	35,075
May 2020	0.76	−20.0%	0.95	0.99	0.73	2,043
Apr 2020	0.95	−24.6%	1.20	1.20	0.95	1,848
Jan 2020	1.26	−8.7%	1.44	1.44	1.26	13,391
Dec 2019	1.38	+15.0%	1.26	1.38	1.26	1,023
Nov 2019	1.20	−5.5%	1.27	1.27	1.15	4,229
Oct 2019	1.27	0.0%	1.27	1.27	1.27	6,316
Aug 2019	1.27	0.0%	1.27	1.27	1.27	1
Apr 2019	1.27	0.0%	1.27	1.27	1.27	150
Mar 2019	1.27	+5.0%	1.21	1.27	1.21	2,025
Feb 2019	1.21	0.0%	1.27	1.27	1.15	40,501
Dec 2018	1.21	−4.7%	1.30	1.35	1.21	18,219
Nov 2018	1.27	+8.5%	1.16	1.27	1.16	8,116
Oct 2018	1.17	−5.6%	1.24	1.35	1.17	5,207
Sep 2018	1.24	0.0%	1.24	1.25	1.24	317
Aug 2018	1.24	0.0%	1.24	1.24	1.24	310
Jul 2018	1.24	0.0%	1.24	1.24	1.24	400
Jun 2018	1.24	+4.2%	1.19	1.24	1.19	414
Apr 2018	1.19	+4.4%	1.14	1.19	1.14	20,941
Mar 2018	1.14	−5.0%	1.14	1.14	1.14	12,485
Feb 2018	1.20	+0.8%	1.20	1.20	1.20	975
Jan 2018	1.19	−0.8%	1.20	1.26	1.14	23,524
Dec 2017	1.20	0.0%	1.20	1.26	1.20	13,510
Nov 2017	1.20	0.0%	1.26	1.26	1.15	12,672
Oct 2017	1.20	+6.2%	1.13	1.23	1.04	17,435
Sep 2017	1.13	−3.4%	1.15	1.22	1.13	19,080
Aug 2017	1.17	−2.5%	1.26	1.26	1.14	81,706
Jul 2017	1.20	0.0%	1.20	1.30	1.19	31,727
Jun 2017	1.20	0.0%	1.14	1.24	1.14	30,851
May 2017	1.20	0.0%	1.14	1.26	1.14	1,09,511
Apr 2017	1.20	0.0%	1.15	1.26	1.15	96,570
Mar 2017	1.20	0.0%	1.20	1.26	1.14	94,483
Feb 2017	1.20	−25.5%	1.67	1.67	1.20	1,02,734
Jan 2017	1.61	+8.1%	1.54	1.69	1.40	48,735
Dec 2016	1.49	−2.0%	1.52	1.72	1.49	36,874
Nov 2016	1.52	+16.0%	1.35	1.70	1.35	41,519
Oct 2016	1.31	+2.3%	1.28	1.37	1.27	9,475
Sep 2016	1.28	−5.2%	1.29	1.29	1.28	600
Aug 2016	1.35	+18.4%	1.13	1.35	1.08	6,720
Jul 2016	1.14	−20.8%	1.44	1.58	1.14	2,24,148
Jun 2016	1.44	−0.7%	1.47	1.48	1.44	1,812
May 2016	1.45	+11.5%	1.32	1.45	1.32	9,385
Apr 2016	1.30	+14.0%	1.15	1.30	1.13	6,232
Aug 2015	1.14	−9.5%	1.27	1.44	1.14	78,578
Jul 2015	1.26	+0.8%	1.23	1.45	1.11	19,27,033
Jun 2015	1.25	+8.7%	1.17	1.25	1.13	73,020
May 2015	1.15	+98.3%	0.60	1.15	0.60	2,06,825
Apr 2015	0.58	+5.5%	0.55	0.58	0.55	83,105
Mar 2015	0.55	−3.5%	0.55	0.55	0.55	13,421
Feb 2015	0.57	−3.4%	0.59	0.59	0.57	14,000
Jan 2015	0.59	+3.5%	0.57	0.59	0.53	46,391
Dec 2014	0.57	+3.6%	0.57	0.67	0.51	34,277
Nov 2014	0.55	−28.6%	0.74	0.74	0.49	49,334
Oct 2014	0.77	+1.3%	0.79	0.84	0.76	22,704
Sep 2014	0.76	+26.7%	0.57	0.78	0.57	78,904
Aug 2014	0.60	+11.1%	0.56	0.64	0.54	46,368
Jul 2014	0.54	+5.9%	0.49	0.58	0.46	1,12,925
Jun 2014	0.51	−44.6%	0.92	0.93	0.51	1,14,027
May 2014	0.92	+29.6%	0.72	0.94	0.70	2,77,745
Apr 2014	0.71	+10.9%	0.65	0.71	0.65	79,940
Mar 2014	0.64	+52.4%	0.44	0.64	0.44	5,35,118
Feb 2014	0.42	+75.0%	0.25	0.42	0.25	93,028
Jan 2014	0.24	+4.3%	0.22	0.24	0.18	37,852
Dec 2013	0.23	−14.8%	0.26	0.26	0.22	23,329
Nov 2013	0.27	−12.9%	0.31	0.31	0.27	1,550
Oct 2013	0.31	−11.4%	0.34	0.34	0.30	24,050
Sep 2013	0.35	+2.9%	0.35	0.35	0.35	2,010
Aug 2013	0.34	−2.9%	0.34	0.34	0.34	200
Jul 2013	0.35	+34.6%	0.27	0.35	0.27	4,995
Jun 2013	0.26	+62.5%	0.17	0.26	0.15	9,451
May 2013	0.16	+14.3%	0.13	0.16	0.11	4,943
Apr 2013	0.14	−33.3%	0.20	0.20	0.14	3,801
Mar 2013	0.21	−40.0%	0.34	0.34	0.21	34,545
Feb 2013	0.35	−12.5%	0.40	0.40	0.35	670
Jan 2013	0.40	−9.1%	0.44	0.44	0.40	6,225
Dec 2012	0.44	0.0%	0.44	0.44	0.44	1,000
Nov 2012	0.44	0.0%	0.44	0.44	0.44	1,000
Oct 2012	0.44	0.0%	0.44	0.44	0.44	501
Sep 2012	0.44	+12.8%	0.40	0.49	0.39	68,527
Aug 2012	0.39	+30.0%	0.30	0.39	0.30	5,461
Jul 2012	0.30	+7.1%	0.27	0.31	0.25	7,152
Jun 2012	0.28	−3.4%	0.28	0.28	0.28	2,001
May 2012	0.29	−3.3%	0.30	0.30	0.28	13,517
Apr 2012	0.30	0.0%	0.30	0.31	0.30	15,454
Mar 2012	0.30	−9.1%	0.33	0.33	0.30	12,152
Feb 2012	0.33	−5.7%	0.36	0.36	0.33	26,627
Jan 2012	0.35	+6.1%	0.33	0.35	0.32	25,617
Dec 2011	0.33	0.0%	0.32	0.33	0.30	26,612
Nov 2011	0.33	+6.5%	0.32	0.36	0.32	1,58,247
Oct 2011	0.31	+3.3%	0.30	0.31	0.27	26,078
Sep 2011	0.30	−14.3%	0.34	0.34	0.30	29,906
Aug 2011	0.35	−5.4%	0.37	0.39	0.35	51,998
Jul 2011	0.37	−30.2%	0.51	0.51	0.36	57,707
Jun 2011	0.53	−13.1%	0.61	0.61	0.53	22,400
May 2011	0.61	+32.6%	0.48	0.63	0.48	1,09,936
Apr 2011	0.46	+58.6%	0.30	0.46	0.30	31,175
Mar 2011	0.29	−34.1%	0.42	0.44	0.27	64,604
Feb 2011	0.44	−15.4%	0.51	0.51	0.41	69,082
Jan 2011	0.52	−5.5%	0.55	0.55	0.48	31,476
Dec 2010	0.55	−9.8%	0.60	0.60	0.54	55,011
Nov 2010	0.61	+24.5%	0.48	0.66	0.42	3,89,333
Oct 2010	0.49	+2.1%	0.50	0.51	0.42	3,07,290
Sep 2010	0.48	−9.4%	0.51	0.52	0.43	10,15,598
Aug 2010	0.53	−17.2%	0.61	0.73	0.53	2,06,754
Jul 2010	0.64	−1.5%	0.68	0.68	0.55	94,778
Jun 2010	0.65	−16.7%	0.75	0.79	0.60	76,823
May 2010	0.78	+23.8%	0.64	0.93	0.60	1,77,329
Apr 2010	0.63	−3.1%	0.62	0.70	0.57	1,24,510
Mar 2010	0.65	−8.5%	0.68	0.76	0.59	82,953
Feb 2010	0.71	−7.8%	0.77	0.82	0.65	86,686
Jan 2010	0.77	−17.2%	0.94	1.04	0.77	1,15,575
Dec 2009	0.93	+69.1%	0.58	0.93	0.55	2,05,799
Nov 2009	0.55	−20.3%	0.67	0.67	0.55	95,716
Oct 2009	0.69	−27.4%	0.91	0.94	0.69	37,904
Sep 2009	0.95	+37.7%	0.73	1.09	0.73	1,42,060
Aug 2009	0.69	−5.5%	0.73	0.76	0.60	43,316
Jul 2009	0.73	−18.0%	0.88	0.89	0.68	40,460
Jun 2009	0.89	+12.7%	0.82	1.27	0.82	1,12,830
May 2009	0.79	+33.9%	0.61	0.79	0.55	24,259
Apr 2009	0.59	+11.3%	0.55	0.66	0.51	38,904
Mar 2009	0.53	−32.1%	0.75	0.75	0.51	38,871
Feb 2009	0.78	−3.7%	0.77	0.78	0.66	23,532
Jan 2009	0.81	+3.8%	0.75	0.99	0.73	24,619
Dec 2008	0.78	−8.2%	0.85	0.90	0.74	1,25,549
Nov 2008	0.85	−11.5%	0.92	1.05	0.85	52,317
Oct 2008	0.96	−40.0%	1.50	1.83	0.96	82,831
Sep 2008	1.60	−14.4%	1.94	2.34	1.37	2,51,033
Aug 2008	1.87	−6.0%	1.95	2.11	1.70	1,79,574
Jul 2008	1.99	+13.1%	1.82	2.13	1.62	2,81,049
Jun 2008	1.76	−44.5%	3.32	3.32	1.76	3,08,282
May 2008	3.17	+47.4%	2.20	3.17	1.62	4,14,110
Apr 2008	2.15	+10.3%	2.00	2.25	1.84	2,69,661
Mar 2008	1.95	−36.9%	3.15	3.24	1.54	3,56,090
Feb 2008	3.09	+20.2%	2.45	3.19	1.99	9,50,254
Jan 2008	2.57	−39.8%	4.48	5.69	2.47	55,52,223
Dec 2007	4.27	+141.2%	1.85	4.27	1.80	24,98,727
Nov 2007	1.77	+19.6%	1.41	1.81	1.17	3,64,449
Oct 2007	1.48	−9.8%	1.72	2.06	1.40	9,18,295
Sep 2007	1.64	+10.1%	1.49	1.74	1.40	6,33,225
Aug 2007	1.49	+19.2%	1.13	2.08	1.02	11,54,970
Jul 2007	1.25	+12.6%	1.10	1.35	1.03	3,09,422
Jun 2007	1.11	+5.7%	1.10	1.38	0.95	2,27,252
May 2007	1.05	−10.3%	1.17	1.38	1.04	4,64,758
Apr 2007	1.17	−20.4%	1.40	1.40	1.14	1,98,213
Mar 2007	1.47	−25.0%	1.87	1.87	1.11	2,91,140
Feb 2007	1.96	+63.3%	1.26	2.45	1.26	15,60,929
Jan 2007	1.20	–	0.70	1.20	0.68	3,99,858

₹ 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	1.34	1.45	1.34	1.41	1.38	5,358
27 Oct 2026	1.50	1.50	1.43	1.45	1.46	1,404
26 Oct 2026	1.49	1.51	1.42	1.48	1.48	1,143
23 Oct 2026	1.55	1.55	1.31	1.47	1.44	9,776
22 Oct 2026	1.50	1.50	1.40	1.46	1.44	3,990
21 Oct 2026	1.51	1.55	1.32	1.43	1.45	36,971
19 Oct 2026	1.46	1.50	1.45	1.48	1.47	10,733
16 Oct 2026	1.52	1.52	1.42	1.49	1.48	3,349
15 Oct 2026	1.42	1.60	1.41	1.49	1.49	2,624
14 Oct 2026	1.51	1.54	1.35	1.41	1.37	14,587
13 Oct 2026	1.53	1.56	1.42	1.51	1.44	9,650
12 Oct 2026	1.40	1.50	1.40	1.50	1.49	11,734
9 Oct 2026	1.40	1.50	1.40	1.49	1.45	4,489
8 Oct 2026	1.50	1.50	1.48	1.50	1.49	5,544
7 Oct 2026	1.51	1.51	1.40	1.47	1.41	4,632
6 Oct 2026	1.58	1.59	1.39	1.48	1.53	17,362
5 Oct 2026	1.33	1.45	1.33	1.44	1.34	8,462
1 Oct 2026	1.50	1.50	1.31	1.34	1.39	9,483
30 Sep 2026	1.55	1.55	1.43	1.50	1.48	337
29 Sep 2026	1.49	1.50	1.41	1.47	1.48	4,184
28 Sep 2026	1.58	1.58	1.40	1.46	1.50	3,962
25 Sep 2026	1.45	1.50	1.37	1.40	1.43	5,780

Prices in ₹ per share as traded, not adjusted.