Sybly Industries share price history

BSE: 531499Textiles & ApparelsSmall Cap

Sybly Industries Ltd. · Face value ₹10 · Listed Mar 1996

₹1.28₹0.02 (1.59%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹1.26.

26 Oct: open ₹1.32, high ₹1.32, low ₹1.28

52-week range of traded prices to 26 Oct 2026

₹1.14Low, 31 Aug 2026₹2.29High, 3 Dec 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.

Market cap: ₹1.17 Cr5,279th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, BSE: 17,344

Sybly Industries share price by year, month and day

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

Sybly Industries' share price is on record from 2 Jul 2018, when it closed at ₹13.12, to 26 Oct 2026. Its highest close was ₹14.45 on 4 Jul 2018 and its lowest ₹0.80 on 10 Oct 2019. Its trading goes back to 2 Jan 2007, but prices before 2 Jul 2018 are not shown: on 22 Mar 2018 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.28	−22.9%	2.13	1.15	1.60	2.23	1.14	17,91,988
2025	1.66	−69.3%	8.88	1.50	5.45	9.32	1.46	1,56,92,897
2024	5.40	−1.8%	11.52	5.21	5.50	12.09	5.03	80,53,936
2023	5.50	+18.8%	9.01	4.50	4.84	9.46	4.21	11,96,189
2022	4.63	−37.3%	11.66	4.41	7.74	12.20	4.40	19,32,202
2021	7.38	+107.9%	7.38	3.25	3.72	7.60	3.12	19,74,732
2020	3.55	+28.2%	3.68	0.90	2.82	3.86	0.90	5,03,349
2019	2.77	−19.7%	5.40	0.80	3.45	5.40	0.76	8,66,272
2018	3.45	–	14.45	3.45	12.50	15.17	3.43	6,70,219

₹ 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. 2018 is from its first session, 2 Jul 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.28	+7.6%	1.15	1.32	1.14	67,743
Sep 2026	1.19	+2.6%	1.16	1.27	1.14	1,51,936
Aug 2026	1.16	−20.0%	1.39	1.40	1.14	3,73,870
Jul 2026	1.45	−12.7%	1.66	1.66	1.45	33,715
Jun 2026	1.66	−7.8%	1.80	1.80	1.63	6,277
May 2026	1.80	+2.3%	1.76	1.91	1.63	1,11,460
Apr 2026	1.76	−4.9%	1.94	2.09	1.75	78,969
Mar 2026	1.85	+6.3%	1.74	2.05	1.66	2,86,595
Feb 2026	1.74	−1.7%	1.70	2.13	1.62	3,10,725
Jan 2026	1.77	+6.6%	1.60	2.23	1.59	3,70,698
Dec 2025	1.66	−19.8%	2.17	2.29	1.46	3,09,681
Nov 2025	2.07	+11.3%	1.95	2.07	1.72	7,08,951
Oct 2025	1.86	+1.6%	1.75	2.32	1.56	5,81,572
Sep 2025	1.83	+5.2%	1.80	2.05	1.64	12,25,956
Aug 2025	1.74	−8.4%	1.87	2.09	1.65	5,73,466
Jul 2025	1.90	+11.1%	1.79	2.12	1.79	15,61,755
Jun 2025	1.71	−56.5%	4.12	4.32	1.55	28,19,153
May 2025	3.93	−28.7%	5.24	5.66	2.95	64,11,580
Apr 2025	5.51	−28.7%	7.73	7.73	5.51	4,40,897
Mar 2025	7.73	+21.4%	6.37	7.88	4.95	4,47,897
Feb 2025	6.37	−17.7%	7.89	8.20	6.37	5,53,588
Jan 2025	7.74	+43.3%	5.45	9.32	5.34	58,401
Dec 2024	5.40	−48.1%	9.89	9.89	5.39	24,711
Nov 2024	10.41	0.0%	10.41	10.41	10.41	1
Oct 2024	10.41	+25.7%	8.00	12.09	6.80	2,84,664
Sep 2024	8.28	−8.1%	8.83	9.58	8.00	2,15,011
Aug 2024	9.01	−0.9%	9.47	10.20	8.15	6,07,212
Jul 2024	9.09	+27.8%	6.90	9.46	6.85	13,79,792
Jun 2024	7.11	+1.4%	7.34	7.86	6.65	35,87,654
May 2024	7.01	+12.3%	6.48	7.69	5.55	16,01,364
Apr 2024	6.24	−1.9%	6.36	6.90	5.46	91,134
Mar 2024	6.36	−26.2%	8.19	8.19	6.36	4,318
Feb 2024	8.62	+65.5%	5.10	9.57	5.03	1,89,477
Jan 2024	5.21	−5.3%	5.50	6.22	5.21	68,598
Dec 2023	5.50	+2.0%	5.37	6.03	5.11	1,48,134
Nov 2023	5.39	−7.1%	5.60	7.20	5.37	83,431
Oct 2023	5.80	−15.7%	6.60	7.65	5.42	79,552
Sep 2023	6.88	+52.9%	4.70	6.97	4.21	1,57,428
Aug 2023	4.50	−18.9%	5.31	5.62	4.45	99,030
Jul 2023	5.55	+1.5%	5.47	5.69	4.99	97,313
Jun 2023	5.47	−4.2%	5.71	5.95	4.91	60,314
May 2023	5.71	+0.2%	5.70	6.25	4.72	68,445
Apr 2023	5.70	−22.6%	7.00	7.00	5.50	30,282
Mar 2023	7.36	−9.6%	7.74	7.74	7.36	8,065
Feb 2023	8.14	−5.2%	9.01	9.46	8.14	1,38,545
Jan 2023	8.59	+85.5%	4.84	8.59	4.52	2,25,650
Dec 2022	4.63	−17.2%	5.59	5.86	4.40	1,22,125
Nov 2022	5.59	−5.1%	5.90	7.85	5.20	1,14,769
Oct 2022	5.89	+3.3%	5.70	6.48	5.30	67,682
Sep 2022	5.70	−8.1%	5.70	6.99	4.76	96,765
Aug 2022	6.20	−16.2%	6.80	7.75	5.80	1,28,974
Jul 2022	7.40	+4.2%	6.55	7.75	5.87	68,115
Jun 2022	7.10	+9.2%	6.60	8.29	6.10	72,495
May 2022	6.50	−17.3%	8.00	8.11	6.00	97,527
Apr 2022	7.86	+4.4%	7.90	9.13	7.22	1,21,324
Mar 2022	7.53	−2.3%	8.03	9.15	6.95	1,09,303
Feb 2022	7.71	−18.4%	9.92	10.15	7.32	1,58,350
Jan 2022	9.45	+28.0%	7.74	12.20	7.02	7,74,773
Dec 2021	7.38	+46.7%	5.16	7.38	4.80	1,65,199
Nov 2021	5.03	−9.2%	5.48	5.55	4.65	89,730
Oct 2021	5.54	−4.5%	5.57	6.70	5.00	1,81,883
Sep 2021	5.80	−4.4%	6.07	6.42	5.11	1,72,592
Aug 2021	6.07	+0.2%	6.06	6.82	5.48	1,41,975
Jul 2021	6.06	−16.8%	7.49	7.60	5.07	2,18,775
Jun 2021	7.28	+61.8%	4.30	7.38	4.17	4,19,835
May 2021	4.50	−11.8%	5.35	5.50	4.48	1,12,671
Apr 2021	5.10	+4.9%	4.86	5.30	4.08	46,687
Mar 2021	4.86	+38.5%	3.65	5.55	3.20	1,97,923
Feb 2021	3.51	−8.4%	4.02	4.86	3.25	1,84,486
Jan 2021	3.83	+7.9%	3.72	4.27	3.12	42,976
Dec 2020	3.55	+5.7%	3.42	3.86	3.10	73,767
Nov 2020	3.36	+26.3%	2.79	3.66	2.79	1,25,882
Oct 2020	2.66	+70.5%	1.63	2.66	1.60	8,328
Sep 2020	1.56	−4.9%	1.56	1.97	1.35	19,180
Aug 2020	1.64	−25.1%	2.19	2.62	1.64	69,121
Jul 2020	2.19	+36.0%	1.69	2.38	1.69	23,205
Jun 2020	1.61	+32.0%	1.24	1.61	1.21	10,167
May 2020	1.22	+23.2%	1.00	1.22	1.00	34,080
Apr 2020	0.99	+4.2%	0.91	0.99	0.90	37,115
Mar 2020	0.95	−50.0%	1.81	1.87	0.95	21,017
Feb 2020	1.90	−35.8%	2.96	2.96	1.90	33,385
Jan 2020	2.96	+6.9%	2.82	3.32	2.82	48,102
Dec 2019	2.77	+29.4%	2.18	2.78	2.18	1,93,108
Nov 2019	2.14	+68.5%	1.33	2.14	1.33	35,188
Oct 2019	1.27	+23.3%	0.98	1.27	0.76	1,11,848
Sep 2019	1.03	−35.6%	1.52	1.52	1.03	50,807
Aug 2019	1.60	−19.2%	1.89	1.89	1.57	23,360
Jul 2019	1.98	−16.5%	2.26	2.62	1.89	25,576
Jun 2019	2.37	−7.8%	2.50	2.50	2.20	28,158
May 2019	2.57	−14.3%	2.85	2.85	2.57	7,789
Apr 2019	3.00	−17.4%	3.50	3.50	2.89	24,899
Mar 2019	3.63	−25.8%	4.90	5.40	3.63	90,284
Feb 2019	4.89	+15.1%	4.25	5.37	4.19	79,451
Jan 2019	4.25	+23.2%	3.45	4.29	3.39	1,95,804
Dec 2018	3.45	−21.6%	4.32	4.32	3.43	58,792
Nov 2018	4.40	−29.7%	6.14	6.14	4.40	13,135
Oct 2018	6.26	−25.4%	8.23	8.23	6.26	7,058
Sep 2018	8.39	0.0%	8.39	8.50	8.39	46,257
Aug 2018	8.39	−14.1%	9.77	9.90	8.03	86,877
Jul 2018	9.77	–	12.50	15.17	9.77	4,58,100

₹ 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
26 Oct 2026	1.32	1.32	1.28	1.28	1.30	17,344
19 Oct 2026	1.26	1.26	1.26	1.26	1.26	23,004
12 Oct 2026	1.15	1.20	1.15	1.20	1.19	8,271
5 Oct 2026	1.15	1.18	1.14	1.15	1.15	19,124
28 Sep 2026	1.17	1.20	1.14	1.19	1.17	1,920
21 Sep 2026	1.15	1.26	1.15	1.17	1.18	18,020
15 Sep 2026	1.27	1.27	1.17	1.20	1.26	23,052
7 Sep 2026	1.16	1.21	1.16	1.21	1.20	1,08,944
31 Aug 2026	1.20	1.20	1.14	1.16	1.20	2,59,643
24 Aug 2026	1.29	1.29	1.20	1.20	1.20	9,322
17 Aug 2026	1.26	1.38	1.26	1.26	1.26	15,882
10 Aug 2026	1.38	1.40	1.32	1.32	1.32	60,586
3 Aug 2026	1.39	1.39	1.38	1.38	1.38	28,437
27 Jul 2026	1.52	1.59	1.45	1.45	1.46	12,226
20 Jul 2026	1.56	1.66	1.52	1.52	1.53	10,147
13 Jul 2026	1.66	1.66	1.58	1.59	1.62	4,898
6 Jul 2026	1.66	1.66	1.66	1.66	1.66	6,444
12 Jun 2026	1.66	1.66	1.66	1.66	1.66	350
11 Jun 2026	1.65	1.65	1.63	1.64	1.63	705
10 Jun 2026	1.71	1.71	1.71	1.71	1.71	2,506
9 Jun 2026	1.71	1.71	1.71	1.71	1.71	171
8 Jun 2026	1.70	1.70	1.70	1.70	1.70	7

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.Sybly Industries bonus and split history

Ex-date	Event	Price factor	What happened
22 Mar 2018	Demerger	–	Part of the business became a separate company and the number of shares changed by an amount the filings do not state, so earlier prices are not shown.
4 Apr 2013	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
2 Dec 2008	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.