Suryo Foods & Industries share price history

BSE: 519604Food ProductsSmall Cap

Suryo Foods & Industries Ltd. · Face value ₹10 · Listed Apr 1995

₹17.87₹0.85 (4.99%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹17.02.

29 Oct: open ₹17.85, high ₹17.87, low ₹17.85

52-week range of traded prices to 29 Oct 2026

₹14.74Low, 2 Apr 2026₹33.82High, 14 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹12 Cr4,487th largest listed
P/E: Earlier quarters restated in the year
P/B: 4.03
Dividend yield: Nonein the last 12 months
ROCE: −29.4%
Debt to equity: 0.00
Volume, BSE: 566

Suryo Foods & Industries share price by year, month and day

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

Suryo Foods & Industries' share price is on record from 12 Aug 2010, when it closed at ₹28.00, to 29 Oct 2026. Its highest close was ₹33.40 on 14 Nov 2025 and its lowest ₹3.83 on 7 May 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.87	−43.8%	30.21	15.30	31.80	31.80	14.74	3,50,529
2025	31.80	+90.6%	33.40	13.65	17.18	33.82	13.60	3,10,699
2024	16.68	+12.8%	21.30	13.01	14.79	22.27	12.58	4,62,545
2023	14.79	+59.4%	19.20	6.53	9.74	20.15	6.51	3,19,966
2022	9.28	+0.5%	10.17	5.70	9.30	10.67	5.42	1,14,618
2021	9.23	+26.6%	11.11	3.83	7.29	11.22	3.82	55,406
2020	7.29	−40.1%	11.58	5.35	11.58	11.58	5.32	12,473
2019	12.18	−18.7%	14.99	12.18	14.99	14.99	12.18	1,333
2018	14.99	+87.4%	16.32	7.90	8.00	16.32	7.60	22,638
2017	8.00	−23.5%	10.39	8.00	9.94	10.90	7.86	17,090
2016	10.46	−58.4%	31.45	10.46	26.40	31.45	10.46	39,445
2015	25.15	+152.0%	25.15	5.45	10.47	25.15	5.45	65,851
2014	9.98	−48.0%	18.25	9.98	18.25	18.25	9.98	4,659
2013	19.20	−5.0%	19.20	19.20	19.20	19.20	19.20	50
2011	20.20	−23.6%	25.15	20.20	25.15	25.15	20.20	8,600
2010	26.45	–	32.40	26.45	28.50	32.40	26.45	2,700

₹ 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, 16 Jan 2015. 2014 is from its first session, 24 Mar 2014. 2013 is from its first session, 1 Nov 2013. 2011 is from its first session, 28 Mar 2011. 2010 is from its first session, 12 Aug 2010. The change in 2013 is on the close at the end of 2011, the last year before it with a trade. The close is the year's last trade for 2014 (3 Dec 2014), 2013 (1 Nov 2013), 2011 (11 Nov 2011) and 2010 (29 Nov 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.87	−9.1%	19.84	20.85	17.01	10,961
Sep 2026	19.66	+23.6%	15.91	19.88	15.12	21,524
Aug 2026	15.90	−15.8%	18.88	18.88	15.29	20,754
Jul 2026	18.88	+1.5%	18.51	20.64	17.75	6,267
Jun 2026	18.60	+0.6%	18.36	20.75	16.76	24,855
May 2026	18.48	−7.5%	21.00	23.85	18.15	63,078
Apr 2026	19.97	+30.5%	15.30	19.99	14.74	26,279
Mar 2026	15.30	−28.5%	22.47	22.47	15.30	67,118
Feb 2026	21.40	−10.2%	23.69	27.09	20.07	92,666
Jan 2026	23.83	−25.1%	31.80	31.80	21.05	17,027
Dec 2025	31.80	+29.9%	25.48	33.42	25.48	49,673
Nov 2025	24.48	+12.2%	22.91	33.82	22.19	64,612
Oct 2025	21.82	+4.9%	21.00	22.05	18.92	44,369
Sep 2025	20.81	−4.8%	21.87	23.41	18.32	33,606
Aug 2025	21.87	−0.7%	24.30	24.30	16.36	5,753
Jul 2025	22.02	+22.3%	21.59	24.29	16.00	29,727
Jun 2025	18.00	+13.9%	15.80	18.99	13.60	11,798
May 2025	15.80	−2.2%	16.16	16.16	14.28	4,605
Apr 2025	16.16	+1.5%	15.92	17.00	15.10	5,039
Mar 2025	15.92	+1.2%	14.95	16.80	14.22	20,960
Feb 2025	15.73	−8.5%	17.20	17.32	15.73	12,236
Jan 2025	17.20	+3.1%	17.18	18.00	14.86	28,321
Dec 2024	16.68	−18.2%	18.51	20.70	16.68	16,914
Nov 2024	20.40	+16.7%	17.48	21.10	16.50	37,899
Oct 2024	17.48	+12.4%	15.50	17.76	14.35	12,706
Sep 2024	15.55	−6.0%	16.25	17.97	13.02	28,316
Aug 2024	16.55	−0.7%	15.01	18.99	15.01	21,842
Jul 2024	16.66	+11.1%	14.26	19.57	14.05	62,964
Jun 2024	15.00	−3.0%	15.47	16.24	13.16	11,927
May 2024	15.47	−10.1%	17.00	17.00	12.58	22,365
Apr 2024	17.20	+10.5%	15.26	19.23	14.01	63,913
Mar 2024	15.57	−11.9%	17.60	20.50	14.37	28,705
Feb 2024	17.67	+2.0%	18.11	22.27	17.25	84,618
Jan 2024	17.32	+17.1%	14.79	18.04	14.50	70,376
Dec 2023	14.79	−8.7%	15.88	16.00	14.03	18,371
Nov 2023	16.20	+14.9%	14.10	17.11	13.13	38,650
Oct 2023	14.10	+25.8%	11.77	15.26	11.77	20,727
Sep 2023	11.21	+31.1%	8.50	11.21	8.33	18,524
Aug 2023	8.55	+24.1%	7.21	8.68	6.51	9,264
Jul 2023	6.89	−23.2%	9.05	9.41	6.85	20,748
Jun 2023	8.97	−7.5%	9.70	10.60	8.13	10,194
May 2023	9.70	+23.1%	7.88	9.80	7.39	9,220
Apr 2023	7.88	+12.7%	6.99	8.18	6.51	11,122
Mar 2023	6.99	−25.2%	8.89	10.18	6.99	28,630
Feb 2023	9.35	−40.3%	16.40	20.15	9.35	74,283
Jan 2023	15.65	+68.6%	9.74	15.65	8.39	60,233
Dec 2022	9.28	+14.9%	7.95	9.75	7.70	16,081
Nov 2022	8.08	+16.3%	6.95	9.97	6.95	15,053
Oct 2022	6.95	−13.7%	8.25	9.00	6.35	7,217
Sep 2022	8.05	+3.3%	7.79	8.32	7.60	3,778
Aug 2022	7.79	+6.7%	7.30	8.58	7.30	6,888
Jul 2022	7.30	+4.3%	7.00	7.60	6.94	7,852
Jun 2022	7.00	+11.1%	6.30	7.25	5.42	3,822
May 2022	6.30	−26.7%	8.45	8.45	6.14	3,622
Apr 2022	8.60	+0.6%	8.55	9.35	7.73	11,285
Mar 2022	8.55	−2.3%	8.75	9.67	8.55	7,113
Feb 2022	8.75	−1.0%	8.84	9.50	7.98	5,846
Jan 2022	8.84	−4.2%	9.30	10.67	8.78	26,061
Dec 2021	9.23	+25.6%	7.35	9.29	7.35	13,012
Nov 2021	7.35	+38.2%	5.32	7.35	5.10	8,282
Oct 2021	5.32	−6.7%	5.70	5.85	5.20	2,458
Sep 2021	5.70	−5.6%	6.04	6.35	5.70	2,068
Aug 2021	6.04	−36.7%	9.07	9.54	6.04	2,774
Jul 2021	9.54	+2.7%	9.75	11.22	9.54	6,490
Jun 2021	9.29	+57.2%	6.20	9.29	5.70	12,248
May 2021	5.91	+41.4%	4.01	5.91	3.82	3,355
Apr 2021	4.18	−7.5%	4.53	4.53	4.00	1,161
Mar 2021	4.52	−19.4%	5.60	5.61	4.52	2,219
Feb 2021	5.61	−17.5%	6.50	6.50	5.61	242
Jan 2021	6.80	−6.7%	7.29	7.29	6.80	1,097
Dec 2020	7.29	−1.5%	7.40	7.40	6.95	2,594
Nov 2020	7.40	−4.8%	8.15	8.15	7.40	42
Oct 2020	7.77	+5.7%	7.70	7.77	7.40	182
Sep 2020	7.35	+19.7%	6.44	7.44	6.44	196
Aug 2020	6.14	−12.3%	7.00	7.00	5.32	7,022
Jul 2020	7.00	0.0%	7.00	7.00	7.00	10
Jun 2020	7.00	0.0%	7.00	7.00	7.00	681
May 2020	7.00	0.0%	7.00	7.00	7.00	580
Apr 2020	7.00	−4.8%	7.35	7.35	6.99	808
Mar 2020	7.35	0.0%	7.35	7.35	7.35	1
Feb 2020	7.35	−0.9%	7.41	7.41	7.35	22
Jan 2020	7.42	−39.1%	11.58	11.58	7.42	335
Dec 2019	12.18	−14.3%	13.51	13.51	12.18	518
Oct 2019	14.21	−4.9%	14.21	14.21	14.21	549
Aug 2019	14.95	+4.9%	14.95	14.95	14.95	2
Jun 2019	14.25	−4.9%	14.25	14.25	14.25	151
May 2019	14.99	0.0%	14.99	14.99	14.99	10
Apr 2019	14.99	0.0%	14.99	14.99	14.99	1
Feb 2019	14.99	0.0%	14.99	14.99	14.99	100
Jan 2019	14.99	0.0%	14.99	14.99	14.99	2
Dec 2018	14.99	−8.1%	16.32	16.32	14.99	62
Sep 2018	16.32	+31.1%	13.07	16.32	13.07	9,610
Aug 2018	12.45	+55.6%	8.00	12.45	7.60	8,957
Jul 2018	8.00	−1.8%	8.00	8.00	8.00	1,000
Jun 2018	8.15	−0.6%	8.15	8.15	8.15	500
Mar 2018	8.20	−1.2%	8.20	8.20	8.20	100
Feb 2018	8.30	+5.1%	8.28	8.69	8.28	1,300
Jan 2018	7.90	−1.3%	8.00	8.00	7.90	1,109
Dec 2017	8.00	−10.6%	8.70	8.70	7.86	2,806
Nov 2017	8.95	+4.1%	9.03	9.03	8.90	2,917
Oct 2017	8.60	+3.6%	8.70	9.13	8.55	3,987
Aug 2017	8.30	−3.8%	8.60	8.60	8.30	100
Jul 2017	8.63	−9.6%	9.08	9.08	8.63	600
Jun 2017	9.55	+1.3%	9.10	10.90	9.10	1,310
May 2017	9.43	+3.9%	9.00	9.92	8.99	2,757
Apr 2017	9.08	0.0%	9.08	9.08	9.08	250
Mar 2017	9.08	+5.0%	8.65	9.08	8.65	501
Feb 2017	8.65	−4.9%	9.00	9.00	8.65	500
Jan 2017	9.10	−13.0%	9.94	9.94	9.10	1,362
Dec 2016	10.46	−4.9%	11.55	11.55	10.46	900
Nov 2016	11.00	−3.1%	11.40	11.55	11.00	3,726
Oct 2016	11.35	−1.3%	11.50	11.50	11.35	625
Sep 2016	11.50	+0.9%	11.50	11.75	11.15	1,240
Aug 2016	11.40	−8.8%	12.50	12.50	11.40	660
Jul 2016	12.50	−4.6%	12.50	12.50	12.50	900
Jun 2016	13.10	−12.4%	14.50	14.50	13.10	783
May 2016	14.95	−4.8%	14.95	14.95	14.95	200
Apr 2016	15.70	−2.8%	16.40	16.40	15.70	350
Mar 2016	16.15	−25.6%	20.65	20.65	16.15	5,638
Feb 2016	21.70	−31.0%	31.45	31.45	21.70	16,053
Jan 2016	31.45	+25.0%	26.40	31.45	26.40	8,370
Dec 2015	25.15	+4.6%	25.15	25.15	25.15	2,890
Nov 2015	24.05	+30.0%	18.85	24.05	17.00	10,619
Oct 2015	18.50	+17.5%	16.05	18.85	16.05	6,965
Sep 2015	15.74	+28.2%	12.52	15.74	12.50	4,795
Aug 2015	12.28	+104.7%	6.30	12.29	6.30	32,114
Jul 2015	6.00	+10.1%	5.72	6.00	5.72	2,775
May 2015	5.45	−4.9%	5.45	5.45	5.45	100
Mar 2015	5.73	−9.6%	6.03	6.03	5.73	600
Feb 2015	6.34	−26.3%	8.60	8.60	6.04	1,616
Jan 2015	8.60	−13.8%	10.47	10.47	8.57	3,377
Dec 2014	9.98	−5.0%	9.98	9.98	9.98	1,010
Nov 2014	10.50	−22.5%	12.88	12.88	10.50	1,170
Oct 2014	13.55	−17.9%	15.70	15.70	13.55	1,403
May 2014	16.50	−4.9%	16.50	16.50	16.50	75
Mar 2014	17.35	−9.6%	18.25	18.25	17.35	1,001
Nov 2013	19.20	−5.0%	19.20	19.20	19.20	50
Nov 2011	20.20	−4.9%	20.20	20.20	20.20	100
Jul 2011	21.25	−1.8%	21.25	21.25	21.25	100
May 2011	21.65	−4.8%	21.65	21.65	21.65	8,100
Apr 2011	22.75	−4.8%	22.75	22.75	22.75	100
Mar 2011	23.90	−9.6%	25.15	25.15	23.90	200
Nov 2010	26.45	−18.1%	30.70	30.70	26.45	400
Oct 2010	32.30	+4.9%	29.30	32.30	29.30	500
Sep 2010	30.80	−4.9%	30.80	30.80	30.80	300
Aug 2010	32.40	–	28.50	32.40	28.00	1,500

₹ 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
29 Oct 2026	17.85	17.87	17.85	17.87	17.86	566
28 Oct 2026	18.60	18.60	17.01	17.02	17.05	546
27 Oct 2026	17.90	17.90	17.90	17.90	17.90	2
26 Oct 2026	17.12	18.25	17.12	17.13	17.23	319
22 Oct 2026	18.50	18.50	17.10	18.01	17.16	953
21 Oct 2026	17.60	17.99	17.60	17.99	–	21
19 Oct 2026	17.35	18.85	17.35	17.35	17.39	535
16 Oct 2026	18.10	18.20	17.26	18.14	17.91	118
14 Oct 2026	18.10	18.10	18.10	18.10	18.10	1
13 Oct 2026	18.95	18.95	17.50	18.87	18.47	3,912
12 Oct 2026	18.02	18.40	17.96	18.09	18.06	597
8 Oct 2026	17.55	19.30	17.55	18.90	–	94
7 Oct 2026	19.27	19.27	18.32	18.44	18.61	2,682
6 Oct 2026	19.02	20.85	18.92	19.28	–	7
5 Oct 2026	19.50	20.00	19.50	19.90	–	30
1 Oct 2026	19.84	20.50	18.68	19.09	19.39	578
30 Sep 2026	19.75	19.75	19.65	19.66	19.65	107
29 Sep 2026	18.95	18.96	18.10	18.90	18.69	4,333
28 Sep 2026	18.00	18.06	18.00	18.06	18.05	401
25 Sep 2026	17.20	17.20	17.12	17.20	–	61
24 Sep 2026	17.32	17.32	16.41	16.41	17.31	136
23 Sep 2026	16.50	16.51	16.50	16.51	16.50	460

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.

Ex-date	Event	Price factor	What happened
11 Feb 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.