Suryavanshi Spinning Mills share price history

BSE: 514140Textiles & ApparelsSmall Cap

Suryavanshi Spinning Mills Ltd. · Face value ₹10 · Listed May 1990

₹18.00₹0.94 (4.96%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹18.94.

26 Oct: open ₹18.00, high ₹18.00, low ₹18.00

52-week range of traded prices to 26 Oct 2026

₹14.25Low, 1 Jun 2026₹24.13High, 29 Dec 2025

Market cap: ₹8.84 Cr4,705th largest listed
P/E: 6.67
P/E without one-offs: 8.08
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: 18.8%
Debt to equity: Net worth zero or below
Volume, BSE: 12

Suryavanshi Spinning Mills share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Suryavanshi Spinning Mills' share price is on record from 2 Jan 2007, when it closed at ₹53.35, to 26 Oct 2026. Its highest close was ₹63.20 on 16 Jan 2007 and its lowest ₹3.25 on 12 Nov 2018.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	18.00	−23.2%	23.45	15.00	22.28	23.45	14.25	34,404
2025	23.45	−7.9%	26.95	21.62	25.46	28.59	20.00	1,11,476
2024	25.45	−1.4%	33.22	21.35	27.00	37.90	20.43	9,31,189
2023	25.80	−15.3%	31.45	19.94	30.60	31.45	19.40	6,01,357
2022	30.45	+37.6%	50.65	15.75	23.05	52.70	15.10	10,78,706
2021	22.13	+236.8%	22.13	3.81	6.25	22.24	3.81	9,58,640
2020	6.57	−18.4%	9.20	6.15	8.05	9.20	5.85	19,565
2019	8.05	+77.7%	8.05	4.26	4.53	8.05	4.26	40,069
2018	4.53	−46.3%	9.31	3.25	8.03	9.35	3.24	89,004
2017	8.44	−2.1%	11.20	5.84	8.20	11.20	5.57	2,75,850
2016	8.62	−25.0%	13.79	8.00	11.12	13.79	7.75	2,03,766
2015	11.50	+15.1%	13.35	8.31	10.00	14.90	8.05	2,75,028
2014	9.99	+38.0%	14.50	7.60	7.60	15.20	7.60	3,68,298
2013	7.24	−32.8%	11.88	6.50	11.10	12.25	6.33	1,95,091
2012	10.78	+7.8%	13.90	9.44	10.00	15.00	9.10	51,65,638
2011	10.00	−68.3%	33.00	9.80	32.70	33.50	9.50	24,30,935
2010	31.50	+76.5%	43.80	18.70	18.65	45.10	17.75	36,19,286
2009	17.85	+136.4%	18.95	6.37	7.50	19.36	6.37	6,69,636
2008	7.55	−83.4%	45.20	7.00	46.45	47.70	6.50	8,67,408
2007	45.40	–	63.20	31.70	53.00	64.00	30.00	15,44,305

₹ 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, 3 Feb 2020. The 2019 close is its last trade, on 2 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	18.00	−0.2%	18.94	18.94	18.00	13
Sep 2026	18.04	+4.9%	16.34	18.04	16.34	368
Aug 2026	17.20	+4.6%	16.45	17.29	15.65	8,548
Jul 2026	16.45	−1.7%	16.73	16.73	15.68	2,095
Jun 2026	16.73	+11.5%	14.30	17.00	14.25	1,204
May 2026	15.00	−9.6%	15.77	16.56	15.00	6,122
Apr 2026	16.60	−4.7%	16.55	18.29	16.52	2,160
Mar 2026	17.42	−18.3%	21.32	21.32	17.42	11,658
Feb 2026	21.32	−5.2%	21.38	21.38	20.32	1,178
Jan 2026	22.50	−4.1%	22.28	23.45	21.71	1,058
Dec 2025	23.45	+1.1%	23.78	24.13	21.85	2,030
Nov 2025	23.20	−1.1%	23.44	23.44	22.12	1,956
Oct 2025	23.45	−0.3%	22.39	23.53	22.28	2,218
Sep 2025	23.53	−5.5%	24.85	24.94	23.52	1,771
Aug 2025	24.90	−2.1%	25.40	25.40	22.80	1,660
Jul 2025	25.44	+3.0%	24.71	28.49	22.55	19,402
Jun 2025	24.71	+8.4%	23.80	26.50	21.77	6,619
May 2025	22.80	−3.3%	25.80	26.00	20.50	9,885
Apr 2025	23.57	−1.5%	22.75	26.47	21.07	19,365
Mar 2025	23.94	+0.6%	22.00	27.45	20.00	21,680
Feb 2025	23.80	−4.6%	25.95	27.00	20.80	14,588
Jan 2025	24.95	−2.0%	25.46	28.59	20.90	10,302
Dec 2024	25.45	−7.2%	27.96	29.60	24.26	74,023
Nov 2024	27.42	+7.5%	25.50	33.20	23.55	2,14,767
Oct 2024	25.50	−3.0%	27.00	29.90	23.01	66,251
Sep 2024	26.30	−0.4%	29.90	29.90	23.60	41,396
Aug 2024	26.40	−9.1%	30.20	33.25	25.05	45,758
Jul 2024	29.05	+11.8%	25.98	32.69	23.02	1,30,066
Jun 2024	25.98	+9.7%	23.69	28.95	20.43	44,111
May 2024	23.69	−2.1%	25.00	25.49	21.16	24,395
Apr 2024	24.19	+4.4%	22.02	25.99	21.00	31,103
Mar 2024	23.16	−7.0%	25.98	25.98	22.07	24,872
Feb 2024	24.90	−15.7%	29.00	29.54	23.53	53,749
Jan 2024	29.55	+14.5%	27.00	37.90	24.52	1,80,698
Dec 2023	25.80	+8.4%	23.96	26.99	23.07	83,909
Nov 2023	23.79	+3.4%	23.25	26.46	21.49	36,274
Oct 2023	23.01	−7.4%	25.24	25.80	19.40	42,451
Sep 2023	24.84	+0.1%	26.40	27.50	22.20	44,485
Aug 2023	24.81	+16.8%	21.24	31.24	19.75	1,33,729
Jul 2023	21.24	−7.5%	22.99	22.99	20.05	39,810
Jun 2023	22.97	0.0%	23.48	25.70	21.82	72,204
May 2023	22.98	−1.7%	24.00	25.35	20.30	54,186
Apr 2023	23.38	+8.6%	21.70	25.79	21.70	13,539
Mar 2023	21.53	+6.6%	20.00	29.40	19.75	52,820
Feb 2023	20.20	−18.5%	24.80	25.80	20.05	12,703
Jan 2023	24.80	−18.6%	30.60	31.45	24.05	15,247
Dec 2022	30.45	−5.7%	32.30	33.75	27.25	29,303
Nov 2022	32.30	−16.8%	37.05	39.40	31.25	48,926
Oct 2022	38.80	+2.1%	39.15	40.00	35.50	35,713
Sep 2022	38.00	−8.8%	43.70	52.70	35.20	2,34,413
Aug 2022	41.65	+78.0%	23.40	41.65	22.35	2,03,002
Jul 2022	23.40	+12.8%	19.75	25.95	19.65	51,240
Jun 2022	20.75	−7.6%	22.40	23.25	18.00	34,158
May 2022	22.45	+14.2%	19.60	22.90	16.50	41,330
Apr 2022	19.65	+19.5%	17.20	21.85	16.15	36,270
Mar 2022	16.45	−14.8%	19.30	20.70	15.10	49,416
Feb 2022	19.30	−13.3%	22.00	25.00	18.05	77,517
Jan 2022	22.25	+0.5%	23.05	26.00	18.35	2,37,418
Dec 2021	22.13	+77.0%	12.89	22.24	12.06	1,98,360
Nov 2021	12.50	+4.2%	12.00	12.90	11.00	27,552
Oct 2021	12.00	−9.8%	13.01	14.60	11.40	44,102
Sep 2021	13.30	+13.2%	11.35	16.00	11.01	25,528
Aug 2021	11.75	−23.7%	16.15	17.60	10.30	88,487
Jul 2021	15.40	+5.7%	14.86	21.13	14.79	2,33,319
Jun 2021	14.57	+46.7%	10.12	14.57	9.92	1,34,611
May 2021	9.93	+26.7%	7.69	9.93	7.39	37,270
Apr 2021	7.84	+0.5%	7.65	8.26	7.38	27,507
Mar 2021	7.80	+26.0%	6.49	8.20	6.49	86,998
Feb 2021	6.19	+55.5%	3.96	6.19	3.81	14,458
Jan 2021	3.98	−39.4%	6.25	6.25	3.98	40,448
Dec 2020	6.57	−23.2%	8.13	8.13	5.85	19,309
Nov 2020	8.55	−7.1%	9.20	9.20	8.55	48
Aug 2020	9.20	+4.7%	9.20	9.20	9.20	100
Jul 2020	8.79	+9.9%	7.60	8.80	7.60	59
Jun 2020	8.00	−4.9%	8.50	8.50	8.00	20
Apr 2020	8.41	+5.0%	8.41	8.41	8.41	10
Mar 2020	8.01	+4.7%	8.03	8.03	8.01	2
Feb 2020	7.65	−5.0%	8.05	8.05	7.65	17
Dec 2019	8.05	0.0%	8.05	8.05	8.05	5
Oct 2019	8.05	+5.0%	8.05	8.05	8.05	10
Sep 2019	7.67	+4.9%	7.67	7.67	7.67	10
Aug 2019	7.31	+26.3%	6.05	7.31	5.75	710
Jul 2019	5.79	+26.1%	4.81	5.79	4.57	946
Jun 2019	4.59	−10.0%	4.85	4.85	4.38	2,572
May 2019	5.10	+19.7%	4.47	5.13	4.45	611
Apr 2019	4.26	−12.2%	4.61	5.79	4.26	23,231
Mar 2019	4.85	−6.0%	5.41	5.68	4.85	6,780
Feb 2019	5.16	+4.9%	5.16	5.16	5.16	5
Jan 2019	4.92	+8.6%	4.53	5.72	4.53	5,189
Dec 2018	4.53	+20.8%	3.93	4.53	3.92	942
Nov 2018	3.75	+10.0%	3.25	3.75	3.24	1,791
Oct 2018	3.41	−18.4%	3.98	3.98	3.41	9,703
Sep 2018	4.18	−0.7%	4.00	4.40	4.00	104
Aug 2018	4.21	−5.2%	4.23	4.43	3.88	3,106
Jul 2018	4.44	−9.8%	4.68	5.14	4.02	8,786
Jun 2018	4.92	−26.0%	6.32	7.00	4.92	4,048
May 2018	6.65	+23.8%	5.12	6.70	4.81	1,852
Apr 2018	5.37	−9.7%	5.66	5.66	4.48	5,575
Mar 2018	5.95	+2.6%	5.51	6.92	5.51	3,845
Feb 2018	5.80	−22.3%	7.09	8.55	5.80	13,557
Jan 2018	7.46	−11.6%	8.03	9.35	6.98	35,695
Dec 2017	8.44	+8.3%	8.17	8.44	6.85	6,707
Nov 2017	7.79	−2.0%	7.60	8.00	5.57	63,732
Oct 2017	7.95	−5.4%	8.82	9.34	7.50	44,108
Sep 2017	8.40	−9.7%	8.84	9.81	8.03	10,947
Aug 2017	9.30	+0.2%	8.82	9.88	8.55	8,644
Jul 2017	9.28	−8.1%	9.60	11.05	8.42	9,912
Jun 2017	10.10	+12.2%	9.45	10.64	9.00	10,666
May 2017	9.00	+2.7%	8.36	10.69	8.15	39,055
Apr 2017	8.76	−6.5%	9.83	9.93	8.56	13,848
Mar 2017	9.37	+3.7%	9.00	9.99	8.41	32,213
Feb 2017	9.04	−9.6%	9.59	11.02	8.41	16,500
Jan 2017	10.00	+16.0%	8.20	11.20	8.20	19,518
Dec 2016	8.62	−27.7%	12.52	13.79	8.62	5,177
Nov 2016	11.93	+9.4%	11.00	13.12	10.03	3,835
Oct 2016	10.90	−0.5%	10.55	12.00	9.26	18,022
Sep 2016	10.95	+5.0%	9.92	11.39	9.63	23,997
Aug 2016	10.43	−7.2%	10.69	11.50	9.41	6,725
Jul 2016	11.24	+18.6%	9.95	11.70	9.47	51,738
Jun 2016	9.48	−12.0%	10.24	11.39	9.40	27,437
May 2016	10.77	+27.5%	8.87	11.33	8.52	26,744
Apr 2016	8.45	−8.2%	9.40	9.64	7.75	3,320
Mar 2016	9.20	−2.6%	8.98	11.00	8.54	16,960
Feb 2016	9.45	+0.3%	9.89	9.89	8.10	7,485
Jan 2016	9.42	−18.1%	11.12	12.71	8.98	12,326
Dec 2015	11.50	+27.9%	9.43	11.57	8.05	32,614
Nov 2015	8.99	−8.6%	9.36	9.88	8.62	27,499
Oct 2015	9.84	+2.3%	9.45	11.47	8.68	6,767
Sep 2015	9.62	−3.2%	9.94	10.20	8.95	5,273
Aug 2015	9.94	−9.6%	11.55	13.30	9.51	11,164
Jul 2015	11.00	−5.1%	11.05	12.30	10.25	30,596
Jun 2015	11.59	+12.5%	9.85	12.18	9.50	6,335
May 2015	10.30	−12.7%	11.50	12.98	10.06	32,642
Apr 2015	11.80	+33.9%	9.49	12.52	9.06	28,789
Mar 2015	8.81	−14.9%	10.60	12.14	8.35	36,277
Feb 2015	10.35	−3.9%	11.01	13.50	9.82	16,641
Jan 2015	10.77	+7.8%	10.00	14.90	9.25	40,431
Dec 2014	9.99	−25.4%	13.40	13.40	8.93	5,271
Aug 2014	13.39	+21.7%	11.55	13.45	10.05	83,535
Jul 2014	11.00	−20.8%	13.25	13.88	10.50	92,646
Jun 2014	13.89	+28.4%	11.36	15.05	9.30	94,433
May 2014	10.82	+2.9%	10.25	12.84	8.76	25,074
Apr 2014	10.51	+12.6%	8.90	11.35	8.18	31,607
Mar 2014	9.33	−17.0%	10.68	11.33	8.37	7,165
Feb 2014	11.24	−16.1%	14.01	15.20	11.22	3,002
Jan 2014	13.40	+85.1%	7.60	13.40	7.60	25,565
Dec 2013	7.24	−19.6%	9.00	9.10	6.90	6,323
Nov 2013	9.00	+12.5%	7.99	9.00	7.50	8,403
Oct 2013	8.00	−4.1%	8.00	8.00	8.00	1
Sep 2013	8.34	+22.6%	7.14	8.34	6.90	5,984
Aug 2013	6.80	−2.9%	7.00	7.00	6.66	850
Jul 2013	7.00	+2.6%	6.90	7.86	6.80	3,328
Jun 2013	6.82	−15.8%	7.70	7.70	6.33	3,616
May 2013	8.10	−5.3%	8.14	9.09	7.52	14,169
Apr 2013	8.55	−5.0%	9.45	9.45	8.15	5,638
Mar 2013	9.00	−0.4%	9.04	11.25	8.30	49,479
Feb 2013	9.04	−21.6%	11.79	12.00	8.31	79,166
Jan 2013	11.53	+7.0%	11.10	12.25	10.45	18,134
Dec 2012	10.78	−3.4%	10.97	11.76	10.32	26,789
Nov 2012	11.16	−5.0%	12.33	13.69	10.77	51,773
Oct 2012	11.75	−6.7%	12.75	14.50	11.50	34,03,656
Sep 2012	12.60	+14.6%	12.08	13.62	10.56	7,40,015
Aug 2012	10.99	−7.4%	11.30	12.30	10.12	6,76,305
Jul 2012	11.87	+4.1%	11.00	13.47	10.92	50,820
Jun 2012	11.40	−6.2%	12.00	13.15	10.20	34,978
May 2012	12.15	−5.4%	12.80	13.40	10.62	25,644
Apr 2012	12.84	+7.0%	13.98	14.49	11.25	25,685
Mar 2012	12.00	−1.6%	11.52	13.89	10.80	37,474
Feb 2012	12.19	+2.4%	13.00	15.00	11.00	39,851
Jan 2012	11.91	+19.1%	10.00	13.00	9.10	52,648
Dec 2011	10.00	−1.5%	10.20	13.26	9.50	1,20,822
Nov 2011	10.15	−37.0%	19.25	19.25	10.00	84,806
Oct 2011	16.10	0.0%	15.50	18.25	13.30	1,23,722
Sep 2011	16.10	+5.6%	15.00	18.50	14.30	95,807
Aug 2011	15.25	−18.2%	18.10	18.10	12.30	2,24,198
Jul 2011	18.65	+16.6%	16.60	20.60	15.75	1,59,908
Jun 2011	16.00	−32.9%	24.00	24.40	14.10	4,14,816
May 2011	23.85	−3.2%	24.10	25.15	20.35	1,54,898
Apr 2011	24.65	+9.6%	22.70	29.00	22.70	2,37,914
Mar 2011	22.50	+2.0%	21.55	24.80	21.25	3,26,415
Feb 2011	22.05	−20.0%	27.50	29.45	21.05	3,45,915
Jan 2011	27.55	−12.5%	32.70	33.50	26.05	1,41,714
Dec 2010	31.50	−5.3%	34.35	36.50	28.40	1,59,109
Nov 2010	33.25	−8.4%	38.00	41.85	32.70	7,19,414
Oct 2010	36.30	+15.2%	31.50	36.60	30.25	5,22,629
Sep 2010	31.50	−9.5%	36.50	38.00	30.65	3,38,817
Aug 2010	34.80	+4.8%	34.50	45.10	30.90	8,71,991
Jul 2010	33.20	+28.2%	26.45	35.50	26.35	4,10,336
Jun 2010	25.90	+6.1%	24.50	28.50	23.30	1,44,216
May 2010	24.40	−0.4%	24.00	25.90	22.50	1,10,727
Apr 2010	24.50	+18.6%	19.95	25.25	19.95	45,871
Mar 2010	20.65	−10.0%	23.00	25.25	19.05	24,153
Feb 2010	22.95	−9.6%	26.65	28.55	20.80	84,102
Jan 2010	25.40	+42.3%	18.65	29.85	17.75	1,87,921
Dec 2009	17.85	+40.0%	12.70	19.36	12.70	87,117
Nov 2009	12.75	+10.6%	11.05	15.50	10.62	1,18,833
Oct 2009	11.53	−8.5%	12.88	12.88	10.40	24,380
Sep 2009	12.60	−0.4%	12.40	12.65	10.31	31,540
Aug 2009	12.65	+18.8%	11.40	12.65	10.30	11,109
Jul 2009	10.65	−12.1%	11.51	12.08	9.67	26,953
Jun 2009	12.11	+12.9%	11.26	14.36	10.84	39,164
May 2009	10.73	+23.3%	9.12	10.73	7.37	16,370
Apr 2009	8.70	+17.7%	7.03	9.15	6.91	66,557
Mar 2009	7.39	−1.3%	7.39	7.80	6.67	2,23,583
Feb 2009	7.49	−0.3%	8.24	9.80	6.37	13,268
Jan 2009	7.51	−0.5%	7.50	9.29	6.98	10,762
Dec 2008	7.55	−5.6%	8.49	9.75	6.50	12,070
Nov 2008	8.00	0.0%	9.30	10.70	7.30	10,221
Oct 2008	8.00	−43.9%	12.80	14.94	8.00	56,263
Sep 2008	14.25	−7.2%	15.00	16.50	13.00	17,828
Aug 2008	15.35	+0.7%	14.35	16.90	14.00	24,200
Jul 2008	15.25	−10.3%	16.00	18.45	13.00	66,229
Jun 2008	17.00	−20.4%	21.55	23.20	17.00	29,040
May 2008	21.35	−0.9%	21.05	25.40	19.60	56,102
Apr 2008	21.55	+3.1%	22.50	25.60	18.40	41,924
Mar 2008	20.90	−15.6%	28.50	28.50	15.30	2,07,986
Feb 2008	24.75	−10.3%	27.05	30.30	23.40	76,986
Jan 2008	27.60	−39.2%	46.45	47.70	24.65	2,68,559
Dec 2007	45.40	+30.5%	34.75	46.00	33.60	1,81,665
Nov 2007	34.80	−7.7%	38.30	41.80	30.00	1,91,402
Oct 2007	37.70	−9.4%	42.35	47.00	35.75	1,73,281
Sep 2007	41.60	+7.8%	39.10	50.00	37.10	1,62,497
Aug 2007	38.60	−10.8%	41.75	47.40	34.55	1,32,034
Jul 2007	43.25	−10.6%	46.40	48.00	36.25	1,06,349
Jun 2007	48.40	+10.8%	42.25	52.65	36.10	1,42,297
May 2007	43.70	−11.3%	50.00	51.00	40.15	94,972
Apr 2007	49.25	+21.6%	40.60	53.45	34.00	65,016
Mar 2007	40.50	−21.1%	51.00	52.60	38.95	73,026
Feb 2007	51.30	−11.6%	57.15	63.00	46.15	1,18,521
Jan 2007	58.00	–	53.00	64.00	51.05	1,03,245

₹ 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
26 Oct 2026	18.00	18.00	18.00	18.00	18.00	12
5 Oct 2026	18.94	18.94	18.94	18.94	18.94	1
28 Sep 2026	17.00	18.04	17.00	18.04	17.87	248
7 Sep 2026	16.34	17.20	16.34	17.19	16.35	120
24 Aug 2026	16.47	17.29	15.65	17.20	16.05	6,212
17 Aug 2026	16.00	16.47	16.00	16.47	–	38
10 Aug 2026	17.25	17.25	16.41	16.47	16.49	1,488
3 Aug 2026	16.45	17.27	16.45	17.27	17.26	810
20 Jul 2026	15.68	16.49	15.68	16.45	16.23	1,401
13 Jul 2026	16.50	16.55	15.68	15.71	15.79	574
6 Jul 2026	16.73	16.73	16.50	16.50	16.51	120
29 Jun 2026	16.73	16.73	16.73	16.73	16.73	2
22 Jun 2026	15.50	17.00	15.50	16.73	16.04	365
15 Jun 2026	16.20	16.20	16.20	16.20	16.20	7
8 Jun 2026	14.73	16.27	14.73	16.20	15.05	465
1 Jun 2026	14.30	15.75	14.25	15.50	14.93	365
25 May 2026	15.00	15.00	15.00	15.00	15.00	623
11 May 2026	16.20	16.20	15.00	15.00	15.05	5,224
4 May 2026	15.77	16.56	15.77	15.78	15.97	275
27 Apr 2026	16.52	18.24	16.52	16.60	16.78	1,876
20 Apr 2026	17.38	17.38	17.38	17.38	17.38	258
6 Apr 2026	16.55	18.29	16.55	18.29	–	26

Prices in ₹ per share as traded, not adjusted.