Sunrakshakk Industries India share price history

NSE: SUNRAKSHAKBSE: 539300Textiles & ApparelsSmall Cap

Sunrakshakk Industries India Limited · Face value ₹2 · Listed Aug 2015

₹354.15₹1.00 (0.28%)BSE ₹353.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹353.15.

29 Oct: open ₹351.15, high ₹359.90, low ₹351.00

52-week range of BSE trades to 29 Oct 2026

₹201.10Low, 2 Jan 2026₹394.00High, 14 Aug 2026

Market cap: ₹1,098 Cr1,572nd largest listed
P/E: 25.24
P/B: 5.94
Dividend yield: Nonein the last 12 months
ROE: 36.8%
ROCE: 24.5%
Debt to equity: 0.24
Volume, NSE: 1,41861.5% delivered

Sunrakshakk Industries India share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Sunrakshakk Industries India's share price is on record from 8 Oct 2015, when it closed at ₹2.62, to 29 Oct 2026. Its highest close was ₹380.45 on 24 Aug 2026 and its lowest ₹2.00 on 30 Apr 2020, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	354.15	+74.3%	380.45	202.75	203.00	394.00	201.10	26,35,434
2025BSE close	203.15	+43.0%	288.75	133.77	139.27	288.75	133.26	35,29,474
2024BSE close	142.11	+447.8%	147.96	23.73	26.58	150.91	21.32	2,13,53,240
2023BSE close	25.94	+69.2%	30.60	15.25	15.76	32.40	14.08	84,35,345
2022BSE close	15.33	+174.2%	22.73	6.70	6.20	23.86	6.10	1,58,20,660
2021BSE close	5.59	+27.0%	5.87	3.62	4.40	6.01	3.62	10,39,120
2020BSE close	4.40	+67.4%	5.77	2.00	2.76	6.05	2.00	3,01,300
2019BSE close	2.63	−57.4%	7.23	2.32	5.87	7.58	2.28	1,23,145
2018BSE close	6.17	−44.0%	11.01	6.09	11.01	11.01	5.79	3,79,070
2017BSE close	11.01	−4.8%	16.87	8.23	11.90	16.87	7.82	3,57,440
2016BSE close	11.56	+46.9%	13.11	6.53	8.26	13.18	6.46	2,77,365
2015BSE close	7.87	–	7.87	2.62	2.50	7.87	2.50	20,575

₹ 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. 2015 is from its first session, 8 Oct 2015. The 2015 close is its last trade, on 10 Dec 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	354.15	−1.3%	358.90	372.00	339.05	1,25,948
Sep 2026	358.90	−2.4%	363.25	378.95	350.10	1,75,229
Aug 2026BSE close	367.70	+3.6%	357.40	394.00	345.00	2,29,396
Jul 2026BSE close	354.90	+12.3%	316.10	376.95	311.05	3,67,406
Jun 2026BSE close	316.10	−11.3%	370.00	370.00	300.00	1,72,117
May 2026BSE close	356.30	+10.6%	360.00	360.00	293.95	3,55,781
Apr 2026BSE close	322.20	+40.9%	228.30	326.95	228.30	3,72,011
Mar 2026BSE close	228.75	−7.9%	241.05	247.90	215.50	2,11,547
Feb 2026BSE close	248.35	+6.8%	221.00	269.00	221.00	2,74,965
Jan 2026BSE close	232.55	+14.5%	203.00	271.00	201.10	3,51,034
Dec 2025BSE close	203.15	−6.5%	217.25	223.95	201.20	1,68,137
Nov 2025BSE close	217.25	−6.3%	231.95	234.00	210.00	1,36,621
Oct 2025BSE close	231.95	+15.2%	200.21	273.80	200.21	3,34,141
Sep 2025BSE close	201.27	−11.9%	239.80	239.80	197.00	1,84,105
Aug 2025BSE close	228.44	−3.7%	235.00	247.54	210.60	1,17,435
Jul 2025BSE close	237.20	−4.0%	248.00	283.54	229.76	2,57,690
Jun 2025BSE close	247.01	+6.3%	236.92	288.75	236.92	3,77,525
May 2025BSE close	232.28	+22.9%	188.93	232.28	178.20	2,37,660
Apr 2025BSE close	188.93	−1.3%	191.40	201.00	178.03	1,82,700
Mar 2025BSE close	191.37	+13.2%	169.00	199.60	168.80	2,78,195
Feb 2025BSE close	168.99	+20.7%	137.22	174.80	134.45	4,62,115
Jan 2025BSE close	140.00	−1.5%	139.27	147.66	133.26	7,93,150
Dec 2024BSE close	142.11	+39.8%	103.67	150.91	103.67	8,29,505
Nov 2024BSE close	101.64	+35.9%	76.26	101.64	74.09	9,50,105
Oct 2024BSE close	74.78	+68.3%	44.98	74.78	44.98	12,93,830
Sep 2024BSE close	44.43	−6.7%	47.60	49.96	38.63	8,33,775
Aug 2024BSE close	47.60	+7.4%	42.30	47.60	37.20	15,19,340
Jul 2024BSE close	44.30	+2.5%	46.80	52.93	42.80	39,46,910
Jun 2024BSE close	43.24	+29.6%	35.58	43.24	31.99	45,53,170
May 2024BSE close	33.37	+8.6%	31.20	35.40	30.40	25,11,965
Apr 2024BSE close	30.74	+14.4%	27.40	31.00	25.40	13,68,785
Mar 2024BSE close	26.88	−11.0%	30.58	30.58	21.32	6,16,525
Feb 2024BSE close	30.21	−0.1%	30.80	32.69	26.63	9,37,865
Jan 2024BSE close	30.23	+16.5%	26.58	33.78	25.60	19,91,465
Dec 2023BSE close	25.94	+1.1%	25.60	27.55	25.00	3,62,305
Nov 2023BSE close	25.65	−0.3%	25.42	32.40	24.10	9,65,675
Oct 2023BSE close	25.72	+3.0%	26.00	26.40	23.82	4,24,850
Sep 2023BSE close	24.97	+0.7%	25.00	26.41	21.24	8,72,500
Aug 2023BSE close	24.79	−1.6%	25.76	27.59	23.60	8,69,475
Jul 2023BSE close	25.19	+17.6%	21.60	25.98	20.62	8,54,230
Jun 2023BSE close	21.43	+24.2%	17.56	22.80	17.05	10,79,590
May 2023BSE close	17.25	+4.4%	16.21	18.38	15.70	3,82,785
Apr 2023BSE close	16.53	−3.9%	17.02	17.83	16.50	1,62,375
Mar 2023BSE close	17.20	+11.0%	14.82	17.75	14.52	7,14,150
Feb 2023BSE close	15.50	−9.9%	17.60	17.78	14.45	5,05,430
Jan 2023BSE close	17.21	+12.3%	15.76	19.40	14.08	12,41,980
Dec 2022BSE close	15.33	+4.1%	15.03	18.74	13.32	15,66,660
Nov 2022BSE close	14.73	+24.2%	11.64	15.89	11.62	21,62,090
Oct 2022BSE close	11.86	−2.7%	11.80	13.37	11.00	1,90,655
Sep 2022BSE close	12.19	−2.2%	12.72	15.07	11.61	8,43,450
Aug 2022BSE close	12.47	+27.0%	9.62	14.28	9.32	8,95,000
Jul 2022BSE close	9.82	−5.6%	10.03	10.71	9.50	3,27,320
Jun 2022BSE close	10.40	−6.1%	10.85	11.98	9.28	3,05,155
May 2022BSE close	11.07	+2.3%	10.96	12.00	8.29	6,71,805
Apr 2022BSE close	10.82	−14.7%	13.08	13.29	10.62	10,86,210
Mar 2022BSE close	12.69	−26.4%	18.10	18.10	12.24	21,82,075
Feb 2022BSE close	17.24	−20.4%	22.73	23.86	11.72	20,59,770
Jan 2022BSE close	21.65	+287.3%	6.20	21.65	6.10	35,30,470
Dec 2021BSE close	5.59	+31.5%	4.28	5.79	3.80	2,12,330
Nov 2021BSE close	4.25	−14.8%	5.11	5.89	3.90	2,77,745
Oct 2021BSE close	4.99	−11.1%	5.62	5.96	4.40	1,18,680
Sep 2021BSE close	5.61	+34.2%	3.98	5.67	3.98	1,03,600
Aug 2021BSE close	4.18	−1.4%	4.24	5.06	3.62	95,240
Jul 2021BSE close	4.24	−10.5%	4.74	5.19	4.22	57,375
Jun 2021BSE close	4.74	+5.1%	4.51	5.14	3.88	1,22,245
May 2021BSE close	4.51	−8.7%	4.94	5.19	4.51	30,330
Apr 2021BSE close	4.94	−6.8%	5.20	5.20	4.93	890
Mar 2021BSE close	5.30	−1.9%	5.40	5.67	5.13	850
Feb 2021BSE close	5.40	−1.3%	5.74	6.01	5.22	6,420
Jan 2021BSE close	5.47	+24.3%	4.40	5.95	4.37	13,415
Dec 2020BSE close	4.40	−1.6%	4.69	5.16	4.20	43,955
Nov 2020BSE close	4.47	−4.7%	4.92	5.16	4.23	9,420
Oct 2020BSE close	4.69	−5.6%	4.98	5.39	4.69	1,335
Sep 2020BSE close	4.97	+5.9%	4.92	5.19	3.82	15,715
Aug 2020BSE close	4.69	+83.9%	2.68	4.84	2.68	23,625
Jul 2020BSE close	2.55	+20.9%	2.21	2.55	2.10	3,960
Jun 2020BSE close	2.11	−4.1%	2.11	2.11	2.11	500
May 2020BSE close	2.20	+10.0%	2.10	2.20	2.10	65
Apr 2020BSE close	2.00	−7.8%	2.06	2.06	2.00	10
Mar 2020BSE close	2.17	−53.5%	4.90	4.90	2.17	8,800
Feb 2020BSE close	4.67	−5.5%	5.19	6.05	4.65	75,655
Jan 2020BSE close	4.94	+88.1%	2.76	4.94	2.76	1,18,260
Dec 2019BSE close	2.63	+9.5%	2.52	2.77	2.28	11,410
Nov 2019BSE close	2.40	−9.3%	2.78	3.21	2.40	4,530
Oct 2019BSE close	2.65	+0.3%	2.77	2.92	2.32	6,500
Sep 2019BSE close	2.64	−5.4%	2.93	3.00	2.64	12,730
Aug 2019BSE close	2.79	−18.7%	3.27	3.60	2.66	26,525
Jul 2019BSE close	3.43	−27.0%	4.70	4.93	3.43	25,575
Jun 2019BSE close	4.70	−27.2%	6.14	6.14	4.70	4,160
May 2019BSE close	6.46	−7.6%	6.97	6.97	6.46	4,660
Apr 2019BSE close	6.99	+12.0%	6.24	6.99	5.93	375
Mar 2019BSE close	6.24	+5.4%	5.90	6.24	5.40	4,080
Feb 2019BSE close	5.92	−18.0%	7.58	7.58	4.89	14,975
Jan 2019BSE close	7.22	+17.0%	5.87	7.23	5.87	7,625
Dec 2018BSE close	6.17	−2.4%	6.20	6.81	6.17	80
Nov 2018BSE close	6.32	−18.9%	7.41	7.41	5.79	15,315
Oct 2018BSE close	7.79	+13.9%	7.18	8.64	6.83	860
Sep 2018BSE close	6.84	−11.3%	7.69	8.76	6.84	13,135
Aug 2018BSE close	7.71	+17.7%	6.23	8.10	6.22	25,610
Jul 2018BSE close	6.55	−4.9%	6.66	7.19	6.26	23,545
Jun 2018BSE close	6.89	−5.5%	6.93	7.33	6.22	34,925
May 2018BSE close	7.29	+13.6%	6.74	7.92	6.65	53,675
Apr 2018BSE close	6.42	−15.1%	7.56	7.92	6.23	47,950
Mar 2018BSE close	7.56	−0.5%	7.22	7.98	6.85	23,440
Feb 2018BSE close	7.60	−5.8%	8.47	8.47	7.22	1,04,465
Jan 2018BSE close	8.07	−26.7%	11.01	11.01	8.07	36,070
Dec 2017BSE close	11.01	+12.2%	10.30	11.02	9.33	8,840
Nov 2017BSE close	9.81	+3.8%	9.60	10.34	9.35	3,945
Oct 2017BSE close	9.45	+5.8%	8.49	9.45	8.36	2,160
Sep 2017BSE close	8.93	−21.7%	11.40	11.40	8.84	16,685
Aug 2017BSE close	11.40	−12.3%	13.00	13.00	7.82	96,485
Jul 2017BSE close	13.00	−11.6%	13.97	16.87	12.42	45,960
Jun 2017BSE close	14.70	+35.7%	11.37	14.70	11.30	590
May 2017BSE close	10.83	−9.8%	11.79	11.79	10.83	1,010
Apr 2017BSE close	12.00	+0.3%	11.40	12.39	10.80	49,870
Mar 2017BSE close	11.97	+13.1%	11.10	13.21	9.90	70,810
Feb 2017BSE close	10.58	−26.5%	15.11	15.11	10.08	5,640
Jan 2017BSE close	14.40	+24.6%	11.90	14.84	11.90	55,445
Dec 2016BSE close	11.56	−4.7%	11.53	11.90	10.96	5,030
Nov 2016BSE close	12.13	+6.6%	10.82	13.18	10.82	44,260
Oct 2016BSE close	11.38	+25.7%	8.61	11.75	8.61	11,005
Sep 2016BSE close	9.05	+38.6%	6.85	9.07	6.85	2,945
Aug 2016BSE close	6.53	−28.2%	8.64	8.65	6.46	14,330
Jul 2016BSE close	9.09	−30.0%	12.34	12.34	9.09	18,740
Jun 2016BSE close	12.98	+8.9%	11.92	13.11	11.48	5,665
May 2016BSE close	11.92	−6.8%	13.12	13.12	11.83	4,975
Apr 2016BSE close	12.79	−1.9%	13.11	13.12	11.78	8,185
Mar 2016BSE close	13.04	−0.2%	13.05	13.06	12.38	36,385
Feb 2016BSE close	13.06	+27.7%	10.74	13.06	10.71	61,660
Jan 2016BSE close	10.23	+30.0%	8.26	10.23	8.26	64,185
Dec 2015BSE close	7.87	+13.9%	7.25	7.87	7.25	10,800
Nov 2015BSE close	6.91	+29.9%	5.84	6.91	5.84	6,450
Oct 2015BSE close	5.32	–	2.50	5.32	2.50	3,325

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	351.15	359.90	351.00	354.15	356.01	1,418	61.5%
28 Oct 2026	346.25	359.90	346.25	353.15	349.33	1,845	72.9%
27 Oct 2026	339.05	352.50	339.05	347.75	347.17	2,529	67.8%
26 Oct 2026	351.80	351.80	343.55	345.30	345.89	4,848	89.1%
23 Oct 2026	355.85	355.90	346.05	352.30	351.24	7,185	83.0%
22 Oct 2026	361.45	363.80	355.40	359.85	359.75	10,985	94.7%
21 Oct 2026	360.15	365.15	360.00	361.10	361.01	14,032	96.6%
19 Oct 2026	363.60	365.00	359.90	360.45	360.68	3,968	89.2%
16 Oct 2026	363.85	368.00	358.10	363.55	360.49	10,854	92.3%
15 Oct 2026	362.10	370.00	362.00	369.45	364.43	1,423	79.4%
14 Oct 2026	367.50	372.00	363.30	365.50	366.09	6,174	94.1%
13 Oct 2026	365.00	371.50	365.00	370.90	369.11	8,151	82.2%
12 Oct 2026	363.90	370.00	360.00	365.30	366.47	9,785	77.5%
9 Oct 2026	359.80	361.90	354.00	360.40	359.97	12,492	99.0%
8 Oct 2026	361.15	362.10	349.60	353.80	356.15	5,772	79.3%
7 Oct 2026	359.25	361.30	355.00	356.90	357.09	1,331	76.5%
6 Oct 2026	357.20	360.95	352.10	356.75	356.35	2,192	67.7%
5 Oct 2026	361.35	370.00	350.00	356.05	355.69	15,697	73.2%
1 Oct 2026	358.90	363.20	350.05	358.90	357.85	5,267	78.9%
30 Sep 2026	365.90	367.40	355.05	358.90	364.70	12,756	94.4%
29 Sep 2026	366.90	368.30	357.00	365.60	361.55	4,961	75.1%
28 Sep 2026	366.00	367.85	357.00	359.65	361.47	8,487	76.1%

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.Sunrakshakk Industries India bonus and split history

Ex-date	Event	Price factor	What happened
17 Oct 2025	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.