Sylph Industries share price history

BSE: 511447IT - ServicesSmall Cap

Sylph Industries Limited · Face value ₹1 · Listed May 1994

₹0.16₹0.00 (0.00%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹0.16.

30 Oct: open ₹0.16, high ₹0.16, low ₹0.15

52-week range of traded prices to 30 Oct 2026

₹0.14Low, 23 Oct 2026₹0.97High, 17 Mar 2026

Market cap: ₹20 Cr3,252nd largest listed
P/E: 2.84
P/B: 0.16
Dividend yield: Nonein the last 12 months
ROE: 5.7%
ROCE: 4.4%
Debt to equity: 0.08
Volume, BSE: 1,45,76,506

Sylph Industries share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Sylph Industries' share price is on record from 22 May 2008, when it closed at ₹12.32, to 30 Oct 2026. Its highest close was ₹12.32 on 22 May 2008 and its lowest ₹0.11 on 20 Sep 2013, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.16	−77.5%	0.96	0.15	0.68	0.97	0.14	3,70,68,28,058
2025	0.71	−7.8%	0.95	0.49	0.77	0.96	0.47	2,21,23,81,715
2024	0.77	−71.3%	3.47	0.55	2.73	3.64	0.55	42,45,32,340
2023	2.68	+11.3%	3.54	1.82	2.41	3.64	1.52	47,65,70,481
2022	2.41	+1,088.1%	2.73	0.21	0.21	2.79	0.21	45,80,55,564
2021	0.20	−7.8%	0.27	0.15	0.21	0.27	0.15	6,10,167
2020	0.22	−64.4%	0.60	0.21	0.60	0.60	0.20	2,54,895
2019	0.62	+53.3%	0.63	0.42	0.42	0.63	0.42	1,27,084
2018	0.40	+17.2%	0.64	0.34	0.34	0.67	0.34	5,37,615
2017	0.34	+97.2%	0.50	0.18	0.18	0.50	0.18	10,43,055
2015	0.17	−53.3%	0.46	0.17	0.36	0.47	0.17	31,11,767
2014	0.37	+209.1%	0.41	0.13	0.13	0.41	0.13	15,25,120
2013	0.12	−38.2%	0.24	0.11	0.20	0.24	0.11	47,77,760
2012	0.20	+4.4%	0.34	0.17	0.18	0.35	0.17	15,42,022
2011	0.19	−66.3%	0.53	0.18	0.53	0.53	0.17	8,20,364
2010	0.56	−22.4%	0.75	0.39	0.74	0.75	0.38	22,45,818
2009	0.72	−93.5%	10.57	0.44	10.57	10.57	0.40	54,82,182
2008	11.12	–	12.32	11.12	10.45	55.00	10.45	97,455

₹ 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, 5 Feb 2020. 2017 is from its first session, 6 Mar 2017. 2015 is from its first session, 16 Jan 2015. 2008 is from its first session, 22 May 2008. The change in 2017 is on the close at the end of 2015, the last year before it with a trade. The close is the year's last trade for 2019 (29 Nov 2019), 2018 (1 Nov 2018), 2017 (8 Dec 2017), 2015 (26 Aug 2015) and 2010 (9 Dec 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.16	−20.0%	0.20	0.21	0.14	19,21,46,465
Sep 2026	0.20	−4.8%	0.21	0.22	0.19	13,89,26,855
Aug 2026	0.21	−19.2%	0.26	0.27	0.19	28,35,48,553
Jul 2026	0.26	+4.0%	0.26	0.31	0.24	22,41,13,228
Jun 2026	0.25	−21.9%	0.31	0.32	0.24	27,52,50,256
May 2026	0.32	−8.6%	0.34	0.39	0.30	24,20,57,623
Apr 2026	0.35	−47.8%	0.64	0.64	0.35	53,74,92,151
Mar 2026	0.67	−6.9%	0.73	0.97	0.67	67,11,02,560
Feb 2026	0.72	+50.0%	0.49	0.75	0.48	89,04,84,612
Jan 2026	0.48	−32.4%	0.68	0.69	0.44	25,17,05,755
Dec 2025	0.71	+20.1%	0.58	0.81	0.53	37,36,89,511
Nov 2025	0.59	+11.7%	0.54	0.67	0.50	25,34,14,106
Oct 2025	0.53	−7.2%	0.54	0.57	0.47	41,24,53,585
Sep 2025	0.57	+7.8%	0.51	0.72	0.51	46,83,68,871
Aug 2025	0.53	−25.2%	0.67	0.69	0.52	39,81,64,025
Jul 2025	0.71	−25.4%	0.96	0.96	0.65	10,83,19,423
Jun 2025	0.95	+58.6%	0.61	0.96	0.56	9,81,52,006
May 2025	0.60	−6.5%	0.65	0.69	0.56	1,55,72,620
Apr 2025	0.64	−6.1%	0.68	0.76	0.61	2,79,46,764
Mar 2025	0.68	+25.3%	0.54	0.71	0.51	2,20,39,164
Feb 2025	0.54	−21.0%	0.72	0.72	0.50	1,37,60,547
Jan 2025	0.69	−10.7%	0.77	0.82	0.64	2,05,01,094
Dec 2024	0.77	+14.3%	0.68	1.02	0.67	8,41,25,553
Nov 2024	0.67	+2.1%	0.69	0.78	0.56	3,19,46,809
Oct 2024	0.66	−32.4%	0.99	1.02	0.55	7,91,33,257
Sep 2024	0.98	−10.7%	1.09	1.13	0.98	1,22,13,428
Aug 2024	1.09	−11.2%	1.21	1.24	1.05	62,94,564
Jul 2024	1.23	−6.8%	1.30	1.31	1.04	1,68,59,791
Jun 2024	1.32	−5.9%	1.46	1.62	1.27	1,10,18,192
May 2024	1.40	−27.7%	1.99	2.04	1.30	5,79,22,598
Apr 2024	1.94	+4.4%	1.90	2.31	1.86	1,81,72,671
Mar 2024	1.86	−42.4%	3.24	3.56	1.70	4,44,31,568
Feb 2024	3.22	−6.2%	3.51	3.64	2.92	3,34,72,160
Jan 2024	3.44	+28.2%	2.73	3.44	2.73	2,89,41,750
Dec 2023	2.68	+14.0%	2.47	2.68	2.39	7,91,26,601
Nov 2023	2.35	+9.6%	2.19	2.35	1.93	2,01,79,415
Oct 2023	2.15	−16.4%	2.52	2.81	1.52	3,75,92,128
Sep 2023	2.56	+9.4%	2.39	2.92	2.23	5,43,54,023
Aug 2023	2.34	+18.0%	2.01	2.54	1.79	6,74,14,012
Jul 2023	1.99	−11.3%	2.30	2.30	1.76	3,55,99,313
Jun 2023	2.24	+1.7%	2.29	2.48	1.84	5,41,37,818
May 2023	2.20	−6.7%	2.40	2.56	1.97	1,21,62,473
Apr 2023	2.36	+9.2%	2.12	2.48	2.03	49,83,215
Mar 2023	2.16	−16.0%	2.57	2.58	2.16	38,17,585
Feb 2023	2.57	−12.0%	2.96	3.56	2.47	4,41,93,615
Jan 2023	2.93	+21.4%	2.41	3.64	2.25	6,30,10,284
Dec 2022	2.41	+35.1%	1.75	2.79	1.75	9,48,72,073
Nov 2022	1.78	+67.7%	1.09	1.84	1.02	21,12,44,335
Oct 2022	1.06	+24.1%	0.88	1.07	0.83	4,96,12,000
Sep 2022	0.86	+1.0%	0.87	0.92	0.81	5,91,69,105
Aug 2022	0.85	−26.0%	1.19	1.19	0.77	2,06,52,233
Jul 2022	1.15	+2.8%	1.17	1.23	1.03	10,81,047
Jun 2022	1.12	+12.8%	1.04	1.36	0.95	42,17,367
May 2022	0.99	−7.5%	1.12	1.64	0.90	1,63,16,771
Apr 2022	1.07	+150.3%	0.45	1.07	0.45	5,72,495
Mar 2022	0.43	+54.0%	0.28	0.43	0.28	1,07,956
Feb 2022	0.28	−1.5%	0.28	0.28	0.27	54,284
Jan 2022	0.28	+39.0%	0.21	0.28	0.21	1,55,898
Dec 2021	0.20	+10.9%	0.17	0.20	0.17	40,931
Nov 2021	0.18	−29.3%	0.27	0.27	0.18	2,53,571
Oct 2021	0.26	0.0%	0.26	0.26	0.26	8,873
Jul 2021	0.26	+66.4%	0.16	0.26	0.16	71,156
Jun 2021	0.16	+0.4%	0.15	0.16	0.15	1,48,364
May 2021	0.15	−4.3%	0.15	0.15	0.15	8,800
Mar 2021	0.16	−3.3%	0.16	0.16	0.15	8,145
Feb 2021	0.17	−6.5%	0.18	0.18	0.17	18,807
Jan 2021	0.18	−18.8%	0.21	0.23	0.18	51,520
Dec 2020	0.22	−8.3%	0.24	0.24	0.22	15,156
Nov 2020	0.24	+4.2%	0.24	0.24	0.24	7,273
Oct 2020	0.23	−2.9%	0.23	0.23	0.20	22,909
Sep 2020	0.24	0.0%	0.24	0.24	0.24	7,418
Aug 2020	0.24	−5.5%	0.25	0.25	0.22	32,320
Jul 2020	0.25	−5.2%	0.26	0.28	0.25	34,167
Jun 2020	0.26	−9.2%	0.29	0.29	0.26	64,771
May 2020	0.29	−30.9%	0.40	0.40	0.28	67,709
Apr 2020	0.42	−26.2%	0.55	0.55	0.42	1,862
Feb 2020	0.57	−7.6%	0.60	0.60	0.57	1,309
Nov 2019	0.62	−1.6%	0.62	0.62	0.62	15
Oct 2019	0.63	+4.9%	0.63	0.63	0.63	582
Aug 2019	0.60	+4.4%	0.60	0.60	0.60	1,847
Jul 2019	0.57	+4.6%	0.57	0.57	0.57	33,265
Apr 2019	0.55	−0.3%	0.58	0.61	0.52	9,818
Mar 2019	0.55	+3.2%	0.53	0.56	0.50	69,178
Feb 2019	0.53	+9.9%	0.51	0.53	0.51	436
Jan 2019	0.48	+20.1%	0.42	0.48	0.42	11,942
Nov 2018	0.40	−4.9%	0.40	0.40	0.40	15
Oct 2018	0.42	−31.4%	0.65	0.65	0.40	71,884
Sep 2018	0.62	+40.6%	0.44	0.67	0.43	1,50,575
Aug 2018	0.44	−11.6%	0.47	0.47	0.39	30,313
Jul 2018	0.50	−2.0%	0.50	0.50	0.50	1,455
Jun 2018	0.51	+4.8%	0.51	0.51	0.51	1,455
May 2018	0.48	−4.1%	0.51	0.51	0.48	74,342
Apr 2018	0.51	+6.4%	0.50	0.51	0.46	10,487
Mar 2018	0.48	−0.6%	0.48	0.48	0.43	25,804
Feb 2018	0.48	+10.8%	0.45	0.48	0.41	24,145
Jan 2018	0.43	+25.1%	0.34	0.43	0.34	1,47,142
Dec 2017	0.34	−10.9%	0.39	0.39	0.34	11,636
Nov 2017	0.39	−14.5%	0.47	0.50	0.35	1,17,455
Oct 2017	0.45	+20.6%	0.37	0.45	0.37	47,476
Sep 2017	0.37	−11.2%	0.42	0.42	0.37	17,236
Aug 2017	0.42	+29.5%	0.33	0.43	0.32	1,38,647
Jul 2017	0.33	+0.4%	0.32	0.33	0.31	39,360
Jun 2017	0.32	−10.9%	0.36	0.37	0.32	2,20,436
May 2017	0.36	+16.7%	0.32	0.37	0.32	3,48,713
Apr 2017	0.31	+36.7%	0.23	0.31	0.23	79,491
Mar 2017	0.23	+30.7%	0.18	0.23	0.18	22,604
Aug 2015	0.17	−18.1%	0.21	0.21	0.17	84,073
Jul 2015	0.21	−40.8%	0.34	0.34	0.21	2,72,349
Jun 2015	0.36	−11.9%	0.41	0.43	0.36	25,01,135
May 2015	0.41	−11.2%	0.45	0.45	0.41	2,15,113
Apr 2015	0.46	+13.2%	0.43	0.47	0.43	18,007
Mar 2015	0.41	+5.0%	0.41	0.41	0.41	727
Feb 2015	0.39	+4.4%	0.39	0.41	0.39	19,971
Jan 2015	0.37	−0.7%	0.36	0.37	0.36	393
Dec 2014	0.37	+30.1%	0.29	0.41	0.28	2,22,633
Nov 2014	0.29	−6.5%	0.29	0.31	0.26	1,79,607
Oct 2014	0.31	−2.2%	0.33	0.33	0.31	9,484
Sep 2014	0.31	−12.1%	0.37	0.39	0.31	9,164
Aug 2014	0.36	+27.8%	0.29	0.41	0.29	79,258
Jul 2014	0.28	+1.8%	0.26	0.29	0.25	1,11,665
Jun 2014	0.28	−15.8%	0.34	0.34	0.26	3,28,175
May 2014	0.33	+25.0%	0.27	0.33	0.27	1,60,815
Apr 2014	0.26	−22.6%	0.32	0.35	0.26	1,05,178
Mar 2014	0.34	+8.4%	0.33	0.36	0.29	1,70,444
Feb 2014	0.31	+108.8%	0.16	0.31	0.16	1,31,375
Jan 2014	0.15	+23.3%	0.13	0.15	0.13	17,324
Dec 2013	0.12	0.0%	0.12	0.12	0.12	4,364
Nov 2013	0.12	+4.8%	0.12	0.12	0.12	7,273
Sep 2013	0.12	−21.1%	0.14	0.15	0.11	42,91,927
Aug 2013	0.15	−29.0%	0.22	0.22	0.15	1,62,545
Jul 2013	0.21	+4.9%	0.21	0.21	0.21	727
Jun 2013	0.20	−4.7%	0.20	0.20	0.20	364
May 2013	0.21	+0.3%	0.22	0.22	0.20	23,273
Apr 2013	0.21	−4.8%	0.21	0.21	0.21	1,440
Mar 2013	0.22	−3.4%	0.22	0.23	0.22	84,364
Feb 2013	0.22	+1.2%	0.22	0.24	0.21	1,04,684
Jan 2013	0.22	+12.6%	0.20	0.24	0.20	96,800
Dec 2012	0.20	−3.4%	0.20	0.21	0.19	1,02,982
Nov 2012	0.20	0.0%	0.21	0.21	0.20	18,909
Oct 2012	0.20	−1.7%	0.21	0.21	0.20	25,455
Sep 2012	0.21	−6.3%	0.22	0.22	0.20	1,73,673
Aug 2012	0.22	−11.1%	0.25	0.28	0.22	1,45,978
Jul 2012	0.25	−5.8%	0.28	0.28	0.25	1,27,709
Jun 2012	0.26	−4.5%	0.28	0.29	0.21	3,20,407
May 2012	0.28	−9.5%	0.29	0.30	0.24	1,35,273
Apr 2012	0.30	+39.4%	0.23	0.35	0.23	2,47,273
Mar 2012	0.22	−4.8%	0.24	0.24	0.21	23,273
Feb 2012	0.23	+4.7%	0.21	0.23	0.21	10,182
Jan 2012	0.22	+16.5%	0.18	0.25	0.17	2,10,909
Dec 2011	0.19	+2.2%	0.19	0.19	0.17	16,000
Nov 2011	0.18	−4.6%	0.18	0.18	0.18	4,364
Oct 2011	0.19	−9.1%	0.20	0.20	0.19	39,273
Sep 2011	0.21	−5.5%	0.21	0.23	0.20	65,455
Aug 2011	0.22	−14.2%	0.25	0.25	0.22	59,636
Jul 2011	0.26	+5.0%	0.26	0.29	0.26	13,091
Jun 2011	0.25	−9.5%	0.26	0.30	0.25	34,909
May 2011	0.28	−15.8%	0.31	0.31	0.28	58,182
Apr 2011	0.33	+10.0%	0.28	0.34	0.26	2,38,545
Mar 2011	0.30	−1.6%	0.32	0.33	0.27	82,909
Feb 2011	0.30	−14.9%	0.34	0.35	0.27	78,545
Jan 2011	0.35	−36.4%	0.53	0.53	0.34	1,29,455
Dec 2010	0.56	−0.5%	0.59	0.59	0.56	16,000
Nov 2010	0.56	+6.5%	0.53	0.58	0.49	72,727
Oct 2010	0.53	+19.5%	0.42	0.53	0.41	1,00,364
Sep 2010	0.44	−21.5%	0.54	0.55	0.41	1,90,545
Aug 2010	0.56	+7.4%	0.53	0.62	0.52	71,273
Jul 2010	0.52	+34.3%	0.41	0.61	0.39	2,93,818
Jun 2010	0.39	−10.3%	0.41	0.46	0.38	2,35,636
May 2010	0.43	−1.9%	0.42	0.50	0.39	2,50,182
Apr 2010	0.44	−4.3%	0.48	0.51	0.44	2,47,273
Mar 2010	0.46	−7.7%	0.48	0.58	0.46	2,64,727
Feb 2010	0.50	−4.6%	0.55	0.64	0.50	2,35,636
Jan 2010	0.52	−27.1%	0.74	0.75	0.52	2,67,636
Dec 2009	0.72	+22.1%	0.61	0.72	0.49	4,10,182
Nov 2009	0.59	+0.8%	0.55	0.64	0.52	1,28,000
Oct 2009	0.58	−11.0%	0.69	0.70	0.56	6,24,000
Sep 2009	0.66	−2.0%	0.64	0.72	0.57	8,26,182
Aug 2009	0.67	+31.3%	0.59	0.67	0.52	6,15,273
Jul 2009	0.51	−11.9%	0.55	0.61	0.42	4,50,909
Jun 2009	0.58	−10.3%	0.68	0.95	0.57	12,01,455
May 2009	0.64	−7.1%	0.66	0.66	0.40	9,77,455
Apr 2009	0.69	−54.8%	1.46	1.46	0.69	1,89,091
Mar 2009	1.54	−50.6%	2.95	2.95	1.54	21,818
Feb 2009	3.11	−55.7%	6.67	6.67	3.11	21,818
Jan 2009	7.02	−36.9%	10.57	10.57	7.02	16,000
Dec 2008	11.12	−5.0%	11.12	11.12	11.12	1,455
Jun 2008	11.70	−5.0%	11.70	11.70	11.70	1,455
May 2008	12.32	–	10.45	55.00	10.45	94,545

₹ 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
30 Oct 2026	0.16	0.16	0.15	0.16	0.15	1,45,76,506
29 Oct 2026	0.16	0.16	0.15	0.16	0.16	38,55,281
28 Oct 2026	0.16	0.17	0.15	0.16	0.16	1,30,26,580
27 Oct 2026	0.15	0.17	0.15	0.16	0.16	1,08,33,450
26 Oct 2026	0.16	0.16	0.14	0.15	0.15	1,45,28,243
23 Oct 2026	0.17	0.18	0.14	0.16	0.16	2,66,77,067
22 Oct 2026	0.18	0.18	0.17	0.17	0.17	71,30,290
21 Oct 2026	0.18	0.19	0.17	0.17	0.18	46,47,071
19 Oct 2026	0.20	0.21	0.17	0.18	0.19	2,98,99,994
16 Oct 2026	0.19	0.20	0.18	0.19	0.19	77,67,682
15 Oct 2026	0.19	0.20	0.18	0.19	0.19	80,10,179
14 Oct 2026	0.19	0.20	0.18	0.19	0.19	1,55,67,908
13 Oct 2026	0.20	0.20	0.19	0.20	0.20	34,12,382
12 Oct 2026	0.20	0.20	0.19	0.20	0.20	40,73,147
9 Oct 2026	0.20	0.20	0.19	0.20	0.20	35,07,287
8 Oct 2026	0.21	0.21	0.19	0.20	0.20	82,53,260
7 Oct 2026	0.20	0.21	0.19	0.20	0.20	35,24,279
6 Oct 2026	0.21	0.21	0.20	0.20	0.20	29,88,796
5 Oct 2026	0.20	0.21	0.20	0.20	0.20	45,79,344
1 Oct 2026	0.20	0.21	0.19	0.21	0.20	52,87,719
30 Sep 2026	0.20	0.21	0.20	0.20	0.20	43,23,435
29 Sep 2026	0.21	0.21	0.19	0.20	0.20	58,65,975

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.Sylph Industries bonus and split history

Ex-date	Event	Price factor	What happened
17 Dec 2025	Bonus	0.6875	Holders received 5 bonus shares for every 11 held.
17 Apr 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
26 Oct 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
2 Jun 2023	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.