Swarna Securities share price history

BSE: 531003FinanceSmall Cap

Swarna Securities Ltd. · Face value ₹10 · Listed Aug 1995

₹76.95₹4.05 (5.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹81.00.

28 Oct: open ₹84.00, high ₹84.00, low ₹76.95

52-week range of traded prices to 27 Oct 2026

₹60.52Low, 27 Oct 2025₹106.69High, 16 Oct 2026

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹23 Cr3,985th largest listed
P/E: Earlier quarters restated in the year
P/B: 3.21
Dividend yield: Nonein the last 12 months
ROCE: −12.4%
Debt to equity: 0.00
Volume, BSE: 8

Swarna Securities share price by year, month and day

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

Swarna Securities' share price is on record from 15 Apr 2010, when it closed at ₹26.60, to 27 Oct 2026. Its highest close was ₹157.75 on 29 May 2023 and its lowest ₹3.09 on 25 Jun 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	81.00	+9.3%	101.98	71.33	70.40	106.69	70.40	21,533
2025	74.10	−1.2%	82.24	55.81	70.55	88.70	48.00	45,277
2024	75.00	+94.6%	97.62	38.10	38.55	102.50	36.20	1,42,451
2023	38.55	+13.4%	157.75	32.10	35.50	165.00	32.10	70,148
2022	34.00	+118.6%	34.15	14.80	14.80	34.15	14.80	16,716
2021	15.55	+29.6%	15.55	12.40	12.40	15.55	12.40	5,572
2020	12.00	−4.5%	12.56	10.75	12.56	12.75	10.75	12,849
2019	12.56	−3.0%	12.95	12.56	12.95	12.95	12.56	147
2018	12.95	−9.1%	14.25	12.95	14.25	14.25	12.95	3,127
2017	14.25	−9.0%	15.00	14.25	15.00	15.00	14.25	1,200
2016	15.66	+19.5%	15.66	13.54	13.60	15.73	13.54	7,029
2015	13.10	+26.4%	14.00	10.10	10.85	14.00	10.10	37,592
2014	10.36	+4.6%	11.29	8.65	10.39	11.29	8.65	23,759
2013	9.90	−12.4%	12.00	8.25	11.65	12.00	8.00	14,696
2012	11.30	+136.9%	11.30	3.09	4.95	11.30	3.09	12,089
2011	4.77	−36.4%	12.91	3.96	7.15	12.91	3.96	18,169
2010	7.50	–	34.90	7.50	46.00	46.00	7.50	1,87,042

₹ 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. 2022 is from its first session, 14 Feb 2022. 2021 is from its first session, 9 Feb 2021. 2018 is from its first session, 16 Mar 2018. 2017 is from its first session, 24 Jan 2017. 2016 is from its first session, 29 Jan 2016. 2010 is from its first session, 15 Apr 2010. The close is the year's last trade for 2021 (23 Sep 2021), 2019 (23 Oct 2019), 2017 (22 Nov 2017) and 2016 (25 Oct 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	81.00	−9.5%	87.76	106.69	80.52	6,250
Sep 2026	89.55	+0.4%	93.66	98.32	80.83	1,420
Aug 2026	89.20	−6.6%	99.99	104.40	79.42	1,350
Jul 2026	95.54	+6.3%	94.00	105.00	76.25	4,310
Jun 2026	89.85	+13.7%	80.00	101.20	71.71	3,249
May 2026	79.00	+1.3%	81.90	81.90	79.00	16
Apr 2026	78.00	−12.4%	87.22	91.58	75.00	392
Mar 2026	89.00	+7.8%	86.71	94.48	83.00	365
Feb 2026	82.59	−1.9%	81.22	94.92	73.00	3,707
Jan 2026	84.21	+13.6%	70.40	93.49	70.40	474
Dec 2025	74.10	+0.3%	77.57	82.24	70.51	1,956
Nov 2025	73.88	+6.7%	70.61	81.24	65.50	2,226
Oct 2025	69.23	+18.5%	58.14	71.00	55.60	11,266
Sep 2025	58.43	−18.7%	71.89	75.58	56.60	7,507
Aug 2025	71.90	−3.3%	74.30	74.85	70.21	144
Jul 2025	74.39	+16.8%	63.37	74.39	56.68	2,994
Jun 2025	63.68	0.0%	63.36	73.59	59.81	1,173
May 2025	63.67	−5.0%	70.35	75.00	58.71	1,310
Apr 2025	67.00	+15.0%	57.09	78.00	57.09	3,153
Mar 2025	58.26	−18.4%	79.00	88.70	55.38	1,374
Feb 2025	71.38	+6.5%	72.00	75.00	48.00	2,019
Jan 2025	67.00	−10.7%	70.55	76.92	59.40	10,155
Dec 2024	75.00	+8.1%	67.65	82.50	61.15	15,510
Nov 2024	69.38	+10.2%	61.75	84.49	54.00	45,442
Oct 2024	62.98	+12.0%	56.22	69.90	52.85	11,004
Sep 2024	56.22	−14.5%	69.01	75.49	48.93	10,277
Aug 2024	65.73	+30.4%	50.40	69.30	43.81	16,786
Jul 2024	50.40	−3.9%	51.42	51.43	50.40	417
Jun 2024	52.46	+2.1%	48.81	53.54	44.45	3,222
May 2024	51.37	−15.5%	59.55	59.55	44.27	2,923
Apr 2024	60.76	+4.5%	55.25	64.73	47.36	6,921
Mar 2024	58.15	−24.8%	75.82	75.82	58.15	526
Feb 2024	77.36	+11.5%	72.54	102.50	72.54	7,398
Jan 2024	69.41	+80.1%	38.55	69.41	36.20	22,025
Dec 2023	38.55	−4.7%	40.45	42.36	34.55	9,631
Nov 2023	40.45	−0.6%	39.87	42.29	39.80	567
Oct 2023	40.68	+1.2%	39.40	46.85	36.00	6,389
Sep 2023	40.20	+14.7%	33.31	43.87	33.31	3,759
Aug 2023	35.06	−47.7%	65.73	65.73	35.06	5,241
Jul 2023	67.07	+6.8%	65.90	72.69	62.70	1,733
Jun 2023	62.80	−55.9%	135.30	135.30	54.15	10,725
May 2023	142.38	+129.3%	65.19	165.00	59.00	22,954
Apr 2023	62.09	+45.7%	40.49	62.09	36.10	7,357
Mar 2023	42.62	+5.2%	42.50	46.30	40.38	419
Feb 2023	40.50	+6.3%	37.75	42.00	37.75	584
Jan 2023	38.10	+12.1%	35.50	38.20	32.10	789
Dec 2022	34.00	+10.6%	32.25	34.00	30.40	1,109
Nov 2022	30.75	+21.8%	24.00	34.15	24.00	3,455
Oct 2022	25.25	+16.6%	22.70	27.80	22.70	4,701
Sep 2022	21.65	+3.3%	19.95	21.65	16.40	4,231
Aug 2022	20.95	+10.0%	20.00	23.15	20.00	2,610
Jul 2022	19.05	+11.4%	17.95	19.05	16.50	455
Jun 2022	17.10	+10.0%	16.30	17.10	16.30	20
May 2022	15.54	+5.0%	15.54	15.54	15.54	10
Apr 2022	14.80	0.0%	14.80	14.80	14.80	110
Feb 2022	14.80	−4.8%	14.80	14.80	14.80	15
Sep 2021	15.55	0.0%	15.55	15.55	15.55	182
Aug 2021	15.55	+10.2%	14.81	15.55	14.81	105
Jul 2021	14.11	0.0%	14.11	14.11	14.11	500
Jun 2021	14.11	+5.0%	14.11	14.11	14.11	200
May 2021	13.44	+5.0%	13.44	13.44	13.44	85
Mar 2021	12.80	+2.4%	12.65	12.80	12.65	800
Feb 2021	12.50	+4.2%	12.40	12.50	12.40	3,700
Dec 2020	12.00	−3.5%	12.40	12.40	12.00	7,800
Oct 2020	12.43	+5.0%	11.84	12.43	11.84	525
Sep 2020	11.84	−0.3%	11.29	11.84	10.75	1,101
Aug 2020	11.88	+10.1%	11.32	11.88	11.32	1,800
Jul 2020	10.79	−14.1%	12.75	12.75	10.79	1,540
Jan 2020	12.56	0.0%	12.56	12.56	12.56	83
Oct 2019	12.56	−3.0%	12.56	12.56	12.56	17
Jun 2019	12.95	0.0%	12.95	12.95	12.95	100
Jan 2019	12.95	0.0%	12.95	12.95	12.95	30
Dec 2018	12.95	−7.5%	13.50	13.50	12.95	1,297
Nov 2018	14.00	0.0%	14.00	14.00	14.00	1
Oct 2018	14.00	−1.8%	14.00	14.00	14.00	1,799
Mar 2018	14.25	0.0%	14.25	14.25	14.25	30
Nov 2017	14.25	−5.0%	14.25	14.25	14.25	600
Feb 2017	15.00	0.0%	15.00	15.00	15.00	100
Jan 2017	15.00	−4.2%	15.00	15.00	15.00	500
Oct 2016	15.66	+10.2%	14.92	15.66	14.92	1,400
Aug 2016	14.21	+4.9%	14.21	14.21	14.21	800
Jul 2016	13.54	−5.0%	14.95	14.95	13.54	1,820
Jun 2016	14.25	+4.8%	14.28	15.73	14.25	2,959
Jan 2016	13.60	+3.8%	13.60	13.60	13.60	50
Dec 2015	13.10	+4.4%	13.10	13.10	13.10	1
Jul 2015	12.55	−0.4%	13.20	13.21	12.55	7,336
Jun 2015	12.60	−9.7%	13.26	13.26	12.60	14,211
May 2015	13.95	−0.4%	13.30	13.95	13.30	510
Apr 2015	14.00	+7.7%	13.50	14.00	13.50	400
Mar 2015	13.00	+4.8%	13.00	13.00	13.00	200
Feb 2015	12.40	−7.3%	13.00	13.00	12.40	300
Jan 2015	13.37	+29.1%	10.85	13.37	10.10	14,634
Dec 2014	10.36	−5.8%	10.95	10.95	10.05	3,364
Nov 2014	11.00	+14.0%	9.90	11.00	9.90	676
Oct 2014	9.65	+0.5%	9.60	9.65	9.60	600
Sep 2014	9.60	+5.7%	9.53	10.50	9.53	671
Aug 2014	9.08	+5.0%	9.08	9.08	9.08	300
Jul 2014	8.65	−4.9%	8.65	9.55	8.65	8,669
Jun 2014	9.10	+0.6%	9.50	9.50	9.10	1,500
May 2014	9.05	−4.7%	9.50	9.50	9.05	700
Mar 2014	9.50	−4.8%	10.47	10.47	9.50	3,295
Feb 2014	9.98	−1.2%	10.00	11.02	9.98	1,364
Jan 2014	10.10	+2.0%	10.39	11.29	10.10	2,620
Dec 2013	9.90	+10.0%	9.00	10.41	9.00	1,400
Nov 2013	9.00	0.0%	9.00	9.00	8.00	3,050
Oct 2013	9.00	−25.0%	11.41	11.41	9.00	9,824
Mar 2013	12.00	+9.1%	11.00	12.00	11.00	400
Jan 2013	11.00	−2.7%	11.65	11.65	11.00	22
Dec 2012	11.30	+88.6%	6.28	11.30	6.28	7,053
Nov 2012	5.99	+21.0%	4.95	5.99	4.95	420
Oct 2012	4.95	−5.0%	4.95	4.95	4.95	1
Sep 2012	5.21	+32.9%	4.11	5.21	4.11	440
Jul 2012	3.92	+21.0%	3.40	3.92	3.40	665
Jun 2012	3.24	−0.3%	3.09	3.24	3.09	605
May 2012	3.25	−0.3%	3.42	3.59	3.25	170
Apr 2012	3.26	−9.7%	3.44	3.44	3.11	130
Mar 2012	3.61	+4.9%	3.61	3.79	3.44	1,190
Feb 2012	3.44	−21.3%	4.16	4.16	3.28	110
Jan 2012	4.37	−8.4%	4.95	5.00	4.17	1,305
Dec 2011	4.77	+4.6%	4.56	5.01	4.56	506
Nov 2011	4.56	+4.8%	4.56	4.56	4.56	121
Oct 2011	4.35	+4.8%	4.35	4.35	4.35	425
Sep 2011	4.15	+4.8%	4.15	4.15	4.15	618
Aug 2011	3.96	−15.7%	4.93	5.44	3.96	5,233
Jul 2011	4.70	−33.9%	6.77	7.10	4.48	2,597
Jun 2011	7.11	−44.9%	12.27	12.27	7.11	3,171
May 2011	12.91	+4.4%	11.75	12.91	11.17	75
Apr 2011	12.36	+10.2%	11.00	12.36	11.00	2,050
Mar 2011	11.22	−10.2%	11.88	11.88	11.22	281
Feb 2011	12.50	+19.0%	11.00	12.70	11.00	841
Jan 2011	10.50	+40.0%	7.15	10.50	6.80	2,251
Dec 2010	7.50	−46.4%	14.00	14.00	7.50	3,139
Nov 2010	14.00	+8.9%	13.49	14.60	11.65	7,818
Oct 2010	12.85	−33.4%	20.25	20.25	11.85	5,981
Sep 2010	19.30	−5.2%	19.35	20.30	19.30	39
Jul 2010	20.35	−16.6%	25.60	25.60	18.60	4,673
Jun 2010	24.40	+4.1%	23.80	24.85	19.00	6,821
May 2010	23.45	+4.5%	22.45	38.35	16.00	1,01,662
Apr 2010	22.45	–	46.00	46.00	20.00	56,909

₹ 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	84.00	84.00	76.95	76.95	–	8
27 Oct 2026	81.00	81.00	81.00	81.00	81.00	3
26 Oct 2026	82.00	82.00	80.52	80.52	–	25
23 Oct 2026	84.75	92.99	84.75	84.75	–	16
21 Oct 2026	89.18	89.18	89.18	89.18	89.18	1
19 Oct 2026	93.87	93.87	93.87	93.87	93.87	11
16 Oct 2026	106.69	106.69	96.63	98.81	101.98	1,557
15 Oct 2026	96.39	101.71	94.00	101.71	99.07	4,497
14 Oct 2026	99.99	99.99	96.87	96.87	–	12
13 Oct 2026	101.96	101.96	101.96	101.96	101.96	1
12 Oct 2026	92.16	97.11	92.16	97.11	–	2
9 Oct 2026	92.16	96.76	92.16	92.49	–	11
6 Oct 2026	92.16	92.16	92.16	92.16	92.16	1
5 Oct 2026	87.00	92.14	87.00	87.78	89.44	101
1 Oct 2026	87.76	87.76	87.76	87.76	87.76	12
30 Sep 2026	89.55	89.55	89.55	89.55	89.55	92
29 Sep 2026	90.98	90.98	89.99	89.99	–	11
28 Sep 2026	91.38	91.38	87.00	90.98	–	13
25 Sep 2026	87.04	87.04	87.03	87.03	87.03	251
24 Sep 2026	82.65	89.99	82.65	82.90	82.80	514
21 Sep 2026	85.08	87.00	85.08	86.50	–	6
18 Sep 2026	85.08	85.08	80.83	85.08	80.89	127

Prices in ₹ per share as traded, not adjusted.