Sunil Industries share price history

BSE: 521232Commercial Services & SuppliesSmall Cap

Sunil Industries Ltd. · Face value ₹10 · Listed Feb 1995

₹78.00₹2.40 (3.17%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹75.60.

27 Oct: open ₹78.00, high ₹78.00, low ₹78.00

52-week range of traded prices to 27 Oct 2026

₹59.50Low, 27 Mar 2026₹94.35High, 21 Jan 2026

Market cap: ₹33 Cr3,730th largest listed
P/E: 8.65
P/B: 0.61
Dividend yield: Nonein the last 12 months
ROE: 7.3%
ROCE: 10.4%
Debt to equity: 0.65
Volume, BSE: 100

Sunil Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Sunil Industries' share price is on record from 1 Jun 2012, when it closed at ₹50.00, to 27 Oct 2026. Its highest close was ₹115.99 on 21 Feb 2025 and its lowest ₹8.05 on 10 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	78.00	−15.2%	94.35	59.50	87.43	94.35	59.50	30,300
2025	92.02	+36.3%	115.99	60.28	70.85	119.25	60.28	1,19,700
2024	67.50	+37.1%	89.25	44.50	51.70	93.71	44.50	2,20,900
2023	49.25	−24.5%	67.95	29.60	62.60	67.95	29.00	1,67,100
2022	65.20	+364.1%	79.10	14.75	14.75	83.05	14.75	1,23,300
2021	14.05	−2.8%	24.75	11.69	13.73	24.75	11.69	47,600
2020	14.45	−14.7%	20.25	13.00	16.95	20.25	13.00	50,100
2019	16.95	−35.9%	26.50	16.95	26.50	26.50	16.95	12,900
2018	26.45	−18.6%	42.60	24.45	33.00	42.60	24.45	80,300
2017	32.50	+18.0%	39.65	26.85	28.90	39.95	26.85	1,42,100
2016	27.55	−25.4%	53.80	21.10	38.75	54.10	21.00	1,47,700
2015	36.95	+71.9%	36.95	12.05	20.45	36.95	12.05	69,600
2014	21.50	+115.0%	22.60	9.00	10.00	22.65	9.00	27,300
2013	10.00	−76.7%	40.80	8.05	40.80	40.80	8.05	37,500
2012	42.90	–	50.00	42.90	50.00	50.00	42.90	1,300

₹ 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, 11 Mar 2019. 2013 is from its first session, 21 Feb 2013. 2012 is from its first session, 1 Jun 2012. The close is the year's last trade for 2018 (14 Dec 2018), 2014 (18 Nov 2014), 2013 (18 Dec 2013) and 2012 (16 Aug 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	78.00	−4.3%	80.00	84.00	75.60	900
Sep 2026	81.50	+15.9%	73.81	89.70	70.12	5,700
Aug 2026	70.30	−6.3%	71.26	85.93	70.30	4,200
Jul 2026	75.00	−13.3%	86.50	86.50	75.00	1,200
Jun 2026	86.50	+18.0%	76.00	87.25	76.00	1,400
May 2026	73.32	−18.5%	90.00	90.00	73.32	1,500
Apr 2026	90.00	+51.3%	62.47	90.00	62.47	1,000
Mar 2026	59.50	−21.3%	75.60	75.60	59.50	5,500
Feb 2026	75.60	−15.0%	93.28	93.28	75.05	4,200
Jan 2026	88.90	−3.4%	87.43	94.35	83.10	4,700
Dec 2025	92.02	+3.1%	84.79	94.26	76.50	6,100
Nov 2025	89.25	+3.8%	85.00	89.25	77.00	10,000
Oct 2025	86.00	−11.8%	92.63	92.64	82.05	1,300
Sep 2025	97.50	+9.6%	84.70	99.95	80.83	3,200
Aug 2025	89.00	+7.2%	85.00	95.55	77.86	19,000
Jul 2025	83.00	−2.9%	81.31	84.00	77.00	1,800
Jun 2025	85.51	+11.8%	80.30	92.65	73.05	3,900
May 2025	76.51	−10.5%	81.25	84.68	73.20	2,900
Apr 2025	85.50	−17.3%	98.25	98.25	85.50	1,200
Mar 2025	103.41	+4.0%	94.49	114.22	85.24	4,600
Feb 2025	99.46	+65.0%	63.29	119.25	63.29	61,000
Jan 2025	60.28	−10.7%	70.85	74.35	60.28	4,700
Dec 2024	67.50	−9.5%	78.30	81.00	67.50	16,500
Nov 2024	74.60	+13.6%	65.65	80.00	65.65	7,300
Oct 2024	65.65	+5.7%	62.10	69.70	60.05	3,900
Sep 2024	62.10	−11.3%	73.50	88.00	61.56	16,200
Aug 2024	70.00	+2.4%	68.50	70.00	66.00	2,700
Jul 2024	68.36	−12.2%	76.31	76.31	68.32	24,100
Jun 2024	77.86	−8.4%	88.90	88.90	61.05	20,200
May 2024	85.00	+40.2%	63.66	93.71	60.00	45,900
Apr 2024	60.63	+22.2%	52.09	61.63	52.09	17,300
Mar 2024	49.61	−2.6%	51.99	52.50	44.50	9,200
Feb 2024	50.92	−16.4%	60.01	69.38	46.10	27,200
Jan 2024	60.94	+23.7%	51.70	62.55	45.75	30,400
Dec 2023	49.25	+17.0%	44.20	50.91	40.29	13,300
Nov 2023	42.10	−27.4%	57.00	59.31	42.00	28,900
Oct 2023	57.99	+6.7%	51.66	59.03	49.08	15,300
Sep 2023	54.37	+12.5%	47.37	55.47	47.37	3,700
Aug 2023	48.33	+55.7%	32.60	48.33	29.00	39,200
Jul 2023	31.05	−18.3%	39.90	39.90	30.41	22,200
Jun 2023	38.01	−15.5%	44.00	46.20	38.00	6,100
May 2023	45.00	−21.1%	55.00	57.60	44.00	10,700
Apr 2023	57.00	−5.4%	60.00	63.26	57.00	9,000
Mar 2023	60.25	+5.7%	54.20	63.40	52.79	7,600
Feb 2023	57.00	−13.9%	64.25	64.55	54.20	1,700
Jan 2023	66.20	+1.5%	62.60	67.95	62.60	9,400
Dec 2022	65.20	−5.5%	68.05	70.45	59.25	5,100
Nov 2022	69.00	+9.6%	64.95	83.05	62.45	10,500
Oct 2022	62.95	+7.9%	58.95	68.70	58.95	4,400
Sep 2022	58.35	+32.8%	44.45	66.55	44.45	23,500
Aug 2022	43.95	+18.6%	35.20	46.95	35.20	13,000
Jul 2022	37.05	+8.5%	34.15	37.85	34.15	5,400
Jun 2022	34.15	−8.8%	39.25	39.95	34.15	5,600
May 2022	37.45	+0.4%	37.90	40.05	37.45	5,100
Apr 2022	37.30	−7.1%	39.55	53.65	37.20	36,200
Mar 2022	40.15	+85.9%	22.65	44.35	22.65	10,000
Feb 2022	21.60	+26.6%	17.90	21.60	17.90	1,400
Jan 2022	17.06	+21.4%	14.75	17.06	14.75	3,100
Dec 2021	14.05	+8.1%	13.65	14.05	12.50	3,200
Nov 2021	13.00	−13.6%	14.30	14.30	13.00	400
Oct 2021	15.05	−0.3%	14.50	16.60	14.50	1,500
Sep 2021	15.10	−8.5%	15.70	16.45	14.90	800
Aug 2021	16.50	−8.6%	17.30	17.30	16.50	200
Jul 2021	18.05	−19.4%	21.30	22.05	18.05	3,100
Jun 2021	22.40	+43.3%	15.00	24.75	15.00	20,600
May 2021	15.63	+27.3%	11.69	15.63	11.69	1,400
Apr 2021	12.28	−9.7%	13.60	13.60	12.28	1,300
Mar 2021	13.60	+3.7%	12.60	13.60	12.00	9,600
Feb 2021	13.11	−12.6%	15.75	16.00	13.11	2,100
Jan 2021	15.00	+3.8%	13.73	16.06	12.00	3,400
Dec 2020	14.45	+5.9%	14.00	16.15	13.40	5,300
Nov 2020	13.65	−9.6%	14.35	14.35	13.65	800
Oct 2020	15.10	−5.1%	15.15	15.15	13.70	700
Sep 2020	15.91	+9.3%	15.00	16.74	14.44	5,600
Aug 2020	14.55	−12.9%	16.00	16.70	13.10	27,600
Jul 2020	16.70	+6.5%	15.00	16.70	15.00	4,400
Jun 2020	15.68	+8.9%	13.71	16.50	13.03	2,600
May 2020	14.40	+1.8%	14.50	14.50	13.78	300
Apr 2020	14.15	+8.4%	13.00	14.15	13.00	500
Mar 2020	13.05	−13.9%	14.40	14.40	13.05	400
Feb 2020	15.15	−18.3%	19.45	20.25	15.15	1,500
Jan 2020	18.55	+9.4%	16.95	18.55	16.95	400
Dec 2019	16.95	−21.9%	20.65	20.65	16.95	5,300
Nov 2019	21.70	−4.8%	21.70	21.70	21.70	600
Jun 2019	22.80	−9.5%	23.95	23.95	22.80	6,800
May 2019	25.20	−4.9%	25.20	25.20	25.20	100
Mar 2019	26.50	+0.2%	26.50	26.50	26.50	100
Dec 2018	26.45	−18.2%	30.75	30.75	26.45	700
Oct 2018	32.35	−0.3%	34.05	34.05	32.35	800
Sep 2018	32.45	+15.1%	29.60	32.45	28.05	3,000
Aug 2018	28.20	+15.3%	25.65	28.20	25.65	1,200
Jul 2018	24.45	−12.7%	27.05	27.05	24.45	600
Jun 2018	28.00	−11.1%	31.00	31.00	27.05	2,400
May 2018	31.50	0.0%	29.95	31.50	28.50	2,600
Apr 2018	31.50	−8.3%	35.50	42.60	31.50	3,200
Mar 2018	34.35	−0.4%	35.50	37.80	34.35	41,800
Feb 2018	34.50	+9.5%	32.00	36.50	29.50	15,800
Jan 2018	31.50	−3.1%	33.00	34.85	31.00	8,200
Dec 2017	32.50	+0.6%	33.90	33.90	31.00	20,000
Nov 2017	32.30	+2.5%	30.00	33.50	30.00	21,700
Oct 2017	31.50	+17.3%	28.15	31.50	28.15	24,500
Sep 2017	26.85	−10.5%	30.00	31.15	26.85	4,500
Aug 2017	30.00	+3.4%	27.55	30.45	27.55	1,800
Jul 2017	29.00	+0.2%	30.35	32.90	28.50	5,600
Jun 2017	28.95	−16.8%	34.80	34.80	27.60	22,500
May 2017	34.80	−3.3%	37.00	37.00	34.00	4,100
Apr 2017	36.00	+5.4%	34.20	39.40	33.25	20,800
Mar 2017	34.15	−2.4%	34.00	35.70	34.00	3,200
Feb 2017	35.00	−2.2%	37.55	39.95	34.05	6,900
Jan 2017	35.80	+29.9%	28.90	35.80	28.90	6,500
Dec 2016	27.55	−5.2%	30.50	30.50	27.55	1,500
Nov 2016	29.05	−25.5%	40.00	40.95	27.70	1,800
Oct 2016	39.00	+26.6%	32.00	40.00	32.00	8,600
Sep 2016	30.80	−30.0%	41.80	41.80	30.80	6,300
Aug 2016	44.00	+8.0%	42.75	54.10	41.00	17,900
Jul 2016	40.75	+27.7%	33.30	40.75	30.75	28,500
Jun 2016	31.90	+30.7%	25.60	33.15	25.60	6,200
May 2016	24.40	+15.6%	22.15	24.40	22.15	1,400
Apr 2016	21.10	−26.2%	27.25	27.25	21.00	53,100
Feb 2016	28.60	−2.9%	28.00	30.90	26.15	2,400
Jan 2016	29.45	−20.3%	38.75	42.55	29.45	20,000
Dec 2015	36.95	+29.9%	27.05	36.95	27.00	16,900
Nov 2015	28.45	+5.0%	28.00	28.45	28.00	200
Oct 2015	27.10	−3.9%	27.65	27.70	27.10	2,300
Sep 2015	28.20	−0.7%	28.40	28.95	27.85	3,100
Aug 2015	28.40	+65.6%	16.30	28.40	15.60	19,700
Jul 2015	17.15	−4.2%	17.90	18.90	17.10	5,700
Jun 2015	17.90	+41.5%	13.28	18.74	13.28	6,800
May 2015	12.65	−9.3%	13.30	13.30	12.05	1,900
Apr 2015	13.95	+1.1%	14.00	14.00	13.00	2,300
Mar 2015	13.80	−9.5%	16.00	17.60	13.80	6,300
Feb 2015	15.25	−8.7%	15.90	15.90	14.55	900
Jan 2015	16.70	−22.3%	20.45	21.40	16.70	3,500
Nov 2014	21.50	+3.4%	21.80	22.65	21.50	500
Oct 2014	20.80	+4.5%	20.80	20.80	20.80	100
Sep 2014	19.90	+38.2%	15.12	19.90	15.10	2,800
Aug 2014	14.40	+30.9%	11.50	15.10	10.50	2,100
Jul 2014	11.00	+18.0%	9.00	11.44	9.00	2,700
Jun 2014	9.32	−15.3%	11.00	12.00	9.32	3,000
May 2014	11.00	−15.4%	12.35	13.10	11.00	1,500
Apr 2014	13.00	+2.0%	12.50	13.00	12.50	700
Mar 2014	12.75	+2.0%	12.75	12.75	12.75	200
Feb 2014	12.50	+13.6%	11.50	12.75	11.50	5,800
Jan 2014	11.00	+10.0%	10.00	11.00	9.70	7,900
Dec 2013	10.00	+16.8%	8.56	10.00	8.05	22,200
Nov 2013	8.56	−18.5%	10.30	10.30	8.56	4,000
Oct 2013	10.50	−26.6%	14.05	14.05	10.50	7,300
Sep 2013	14.30	−24.5%	18.60	18.60	14.30	1,800
Aug 2013	18.95	−53.6%	38.80	38.80	18.95	2,100
Feb 2013	40.80	−4.9%	40.80	40.80	40.80	100
Aug 2012	42.90	−5.0%	42.90	42.90	42.90	100
Jun 2012	45.14	–	50.00	50.00	45.14	1,200

₹ 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
27 Oct 2026	78.00	78.00	78.00	78.00	78.00	100
26 Oct 2026	75.60	75.60	75.60	75.60	75.60	100
23 Oct 2026	84.00	84.00	79.57	79.57	81.78	200
19 Oct 2026	83.75	83.75	83.75	83.75	83.75	100
12 Oct 2026	79.80	79.80	79.80	79.80	79.80	100
7 Oct 2026	77.00	77.00	76.00	76.00	76.50	200
5 Oct 2026	80.00	80.00	80.00	80.00	80.00	100
30 Sep 2026	81.50	81.50	81.50	81.50	81.50	200
23 Sep 2026	81.00	82.00	81.00	81.60	81.53	400
22 Sep 2026	85.12	85.12	85.12	85.12	85.12	100
18 Sep 2026	89.60	89.70	89.60	89.60	89.61	1,600
17 Sep 2026	85.43	85.43	83.90	85.43	85.26	2,600
16 Sep 2026	80.00	81.37	80.00	81.37	80.69	200
15 Sep 2026	70.12	77.50	70.12	77.50	73.81	200
11 Sep 2026	73.81	73.81	73.81	73.81	73.81	100
10 Sep 2026	73.81	73.81	73.81	73.81	73.81	300
28 Aug 2026	70.30	70.30	70.30	70.30	70.30	100
26 Aug 2026	74.00	74.00	74.00	74.00	74.00	100
25 Aug 2026	75.00	77.70	75.00	77.70	77.25	600
24 Aug 2026	74.00	74.00	74.00	74.00	74.00	100
20 Aug 2026	74.00	74.00	74.00	74.00	74.00	200
19 Aug 2026	74.10	74.10	74.10	74.10	74.10	300

Prices in ₹ per share as traded, not adjusted.