Symbiox Investment & Trading Co. share price history

BSE: 539278FinanceSmall Cap

Symbiox Investment & Trading Co. Ltd. · Face value ₹10 · Listed Aug 2015

₹1.50₹0.05 (3.23%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹1.55.

30 Oct: open ₹1.56, high ₹1.56, low ₹1.50

52-week range of traded prices to 30 Oct 2026

₹1.36Low, 6 Apr 2026₹3.10High, 6 Nov 2025

Market cap: ₹4.69 Cr4,996th largest listed
P/E: 30.01
P/B: 0.15
Dividend yield: Nonein the last 12 months
ROE: 0.5%
ROCE: 0.7%
Debt to equity: 0.00
Volume, BSE: 7,917

Symbiox Investment & Trading Co. share price by year, month and day

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

Symbiox Investment & Trading Co.'s share price is on record from 10 Dec 2015, when it closed at ₹13.12, to 30 Oct 2026. Its highest close was ₹26.20 on 5 Feb 2016 and its lowest ₹0.19 on 18 Oct 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.50	−17.1%	2.14	1.46	1.72	2.19	1.36	44,38,765
2025	1.81	−66.6%	5.74	1.81	5.15	6.02	1.81	1,47,28,476
2024	5.42	+77.7%	5.42	2.55	3.05	5.52	2.35	3,69,61,462
2023	3.05	−44.2%	7.12	2.64	5.63	7.39	2.55	4,41,41,462
2022	5.47	+144.2%	15.57	2.35	2.35	15.57	2.35	10,08,16,352
2021	2.24	+148.9%	2.48	0.75	0.94	2.48	0.74	40,49,198
2020	0.90	+210.3%	1.05	0.19	0.29	1.10	0.19	19,31,755
2019	0.29	−53.2%	0.94	0.19	0.60	0.97	0.19	9,54,777
2018	0.62	−73.5%	2.28	0.59	2.34	2.44	0.58	39,72,757
2017	2.34	−87.9%	22.90	1.99	19.40	23.50	1.90	3,79,02,153
2016	19.40	+13.8%	26.20	17.90	17.90	26.20	17.90	15,41,761
2015	17.05	–	17.05	13.12	12.50	17.05	12.50	2,446

₹ 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, 10 Dec 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.50	−17.1%	1.82	1.98	1.45	3,04,651
Sep 2026	1.81	−5.7%	1.95	2.14	1.62	2,44,178
Aug 2026	1.92	+12.9%	1.68	2.15	1.60	6,06,801
Jul 2026	1.70	+9.0%	1.56	1.73	1.48	4,51,530
Jun 2026	1.56	−9.8%	1.73	1.87	1.52	2,66,029
May 2026	1.73	−2.3%	1.78	1.90	1.66	1,87,841
Apr 2026	1.77	+21.2%	1.46	2.07	1.36	4,05,335
Mar 2026	1.46	−21.5%	1.72	1.89	1.46	2,48,260
Feb 2026	1.86	+0.5%	1.89	2.19	1.70	6,40,688
Jan 2026	1.85	+2.2%	1.72	2.07	1.64	10,83,452
Dec 2025	1.81	−34.7%	2.77	2.94	1.81	9,44,399
Nov 2025	2.77	−7.0%	2.98	3.10	2.75	2,33,726
Oct 2025	2.98	+6.4%	2.70	3.70	2.15	7,58,904
Sep 2025	2.80	−3.8%	2.91	3.00	2.65	7,98,358
Aug 2025	2.91	+10.6%	2.68	3.24	2.33	12,39,483
Jul 2025	2.63	−1.1%	2.74	2.89	2.42	21,57,044
Jun 2025	2.66	−18.2%	3.20	3.77	2.64	13,89,251
May 2025	3.25	+2.8%	3.28	3.47	2.87	12,76,886
Apr 2025	3.16	−0.9%	3.28	3.39	2.84	7,75,447
Mar 2025	3.19	−18.2%	3.82	4.00	3.09	23,04,751
Feb 2025	3.90	−7.4%	4.29	4.44	3.75	7,07,215
Jan 2025	4.21	−22.3%	5.15	6.02	4.07	21,43,012
Dec 2024	5.42	+41.9%	3.83	5.52	3.42	36,68,184
Nov 2024	3.82	+20.1%	3.12	4.00	2.98	20,66,859
Oct 2024	3.18	−23.0%	3.93	3.93	2.76	22,98,948
Sep 2024	4.13	+31.1%	3.30	4.53	2.60	61,16,600
Aug 2024	3.15	+7.1%	3.04	3.45	2.45	27,63,571
Jul 2024	2.94	+8.9%	2.78	3.44	2.61	36,65,554
Jun 2024	2.70	+5.9%	2.73	2.84	2.35	14,72,437
May 2024	2.55	−8.9%	2.80	2.88	2.49	15,23,078
Apr 2024	2.80	+2.6%	2.68	3.08	2.68	14,34,208
Mar 2024	2.73	−7.1%	2.94	3.26	2.63	19,25,383
Feb 2024	2.94	−15.0%	3.49	3.49	2.81	35,86,946
Jan 2024	3.46	+13.4%	3.05	3.84	2.86	64,39,694
Dec 2023	3.05	+2.3%	3.13	3.40	2.63	22,99,153
Nov 2023	2.98	+8.4%	2.80	3.60	2.55	29,90,128
Oct 2023	2.75	−4.2%	2.80	3.03	2.55	17,29,978
Sep 2023	2.87	−4.3%	3.00	3.05	2.74	20,43,830
Aug 2023	3.00	+2.4%	2.94	3.20	2.72	20,63,102
Jul 2023	2.93	−14.1%	3.31	3.54	2.90	21,61,999
Jun 2023	3.41	+1.8%	3.36	4.23	2.85	40,75,780
May 2023	3.35	−15.2%	3.91	4.13	3.22	33,21,541
Apr 2023	3.95	+14.2%	3.55	4.94	3.29	24,47,261
Mar 2023	3.46	−25.8%	4.60	4.90	3.40	38,25,840
Feb 2023	4.66	−29.5%	6.36	7.19	4.65	42,62,254
Jan 2023	6.61	+20.8%	5.63	7.39	4.81	1,29,20,596
Dec 2022	5.47	−16.6%	6.51	7.89	4.10	1,71,84,485
Nov 2022	6.56	−48.8%	13.46	15.57	6.56	1,50,91,427
Oct 2022	12.82	+68.0%	7.25	12.82	5.92	3,04,39,264
Sep 2022	7.63	+60.6%	4.52	8.03	4.30	3,13,65,280
Aug 2022	4.75	−0.6%	4.55	4.78	4.55	10,000
Jul 2022	4.78	+51.3%	3.31	4.79	3.00	7,89,921
Jun 2022	3.16	−19.6%	3.74	3.91	2.81	10,05,608
May 2022	3.93	−8.2%	4.48	5.56	3.93	14,73,063
Apr 2022	4.28	−12.7%	5.14	6.85	3.88	11,14,461
Mar 2022	4.90	+87.0%	2.49	4.90	2.49	8,23,915
Feb 2022	2.62	−19.1%	3.40	4.31	2.62	6,78,874
Jan 2022	3.24	+44.6%	2.35	3.75	2.35	8,40,054
Dec 2021	2.24	+37.4%	1.60	2.48	1.55	5,59,847
Nov 2021	1.63	+1.2%	1.53	1.71	1.21	2,21,494
Oct 2021	1.61	+3.2%	1.57	2.16	1.57	3,50,977
Sep 2021	1.56	+2.6%	1.63	1.63	1.28	7,65,618
Aug 2021	1.52	+8.6%	1.47	1.62	1.27	4,19,303
Jul 2021	1.40	+7.7%	1.25	1.77	1.04	4,92,046
Jun 2021	1.30	+46.1%	0.93	1.91	0.93	6,60,352
May 2021	0.89	+12.7%	0.76	0.90	0.74	1,46,264
Apr 2021	0.79	−13.2%	0.91	1.02	0.79	48,789
Mar 2021	0.91	−4.2%	0.95	1.06	0.91	97,476
Feb 2021	0.95	−1.0%	1.00	1.30	0.92	1,90,083
Jan 2021	0.96	+6.7%	0.94	1.01	0.85	96,949
Dec 2020	0.90	−4.3%	0.98	1.10	0.90	2,09,380
Nov 2020	0.94	+3.3%	0.94	1.03	0.85	26,018
Oct 2020	0.91	0.0%	0.91	1.05	0.87	58,946
Sep 2020	0.91	+5.8%	0.87	0.95	0.85	4,10,267
Aug 2020	0.86	+4.9%	0.81	0.86	0.75	5,04,575
Jul 2020	0.82	+51.9%	0.56	0.84	0.56	3,05,364
Jun 2020	0.54	+45.9%	0.38	0.54	0.33	1,44,880
May 2020	0.37	+15.6%	0.33	0.42	0.33	33,743
Apr 2020	0.32	+60.0%	0.19	0.33	0.19	53,247
Mar 2020	0.20	−4.8%	0.21	0.21	0.19	1,42,081
Feb 2020	0.21	−8.7%	0.23	0.23	0.19	26,110
Jan 2020	0.23	−20.7%	0.29	0.29	0.23	17,144
Dec 2019	0.29	+3.6%	0.29	0.32	0.29	24,774
Nov 2019	0.28	+40.0%	0.20	0.28	0.20	35,266
Oct 2019	0.20	−28.6%	0.27	0.27	0.19	40,663
Sep 2019	0.28	−20.0%	0.34	0.35	0.28	31,888
Aug 2019	0.35	−30.0%	0.50	0.50	0.35	53,882
Jul 2019	0.50	−31.5%	0.73	0.73	0.50	28,981
Jun 2019	0.73	−18.9%	0.94	0.94	0.73	4,993
May 2019	0.90	+16.9%	0.74	0.97	0.68	1,32,834
Apr 2019	0.77	+28.3%	0.62	0.77	0.60	3,56,550
Mar 2019	0.60	−6.3%	0.67	0.67	0.52	73,025
Feb 2019	0.64	−4.5%	0.65	0.65	0.49	81,476
Jan 2019	0.67	+8.1%	0.60	0.76	0.60	90,445
Dec 2018	0.62	−8.8%	0.65	0.71	0.58	66,894
Nov 2018	0.68	+1.5%	0.66	0.73	0.62	38,961
Oct 2018	0.67	−4.3%	0.70	0.78	0.63	1,30,814
Sep 2018	0.70	−11.4%	0.76	0.79	0.70	1,67,865
Aug 2018	0.79	+3.9%	0.77	0.99	0.71	1,94,953
Jul 2018	0.76	−21.6%	1.01	1.06	0.76	69,490
Jun 2018	0.97	−4.9%	1.00	1.00	0.73	2,19,200
May 2018	1.02	−26.1%	1.40	1.42	1.02	87,637
Apr 2018	1.38	+43.8%	0.96	1.38	0.74	4,66,846
Mar 2018	0.96	−31.4%	1.40	1.47	0.95	1,80,017
Feb 2018	1.40	−28.2%	1.95	1.99	1.37	3,26,692
Jan 2018	1.95	−16.7%	2.34	2.44	1.83	20,23,388
Dec 2017	2.34	−13.3%	2.70	2.70	1.90	4,78,561
Nov 2017	2.70	−8.2%	2.94	3.04	2.70	2,67,929
Oct 2017	2.94	−23.6%	3.80	3.80	2.76	3,36,910
Sep 2017	3.85	+7.5%	3.53	4.47	3.53	6,19,515
Aug 2017	3.58	−25.7%	4.91	5.09	3.58	6,61,907
Jul 2017	4.82	−45.4%	8.38	8.38	4.47	13,03,127
Jun 2017	8.82	−21.6%	10.80	11.30	8.67	49,47,698
May 2017	11.25	−26.2%	15.30	18.40	10.50	38,15,957
Apr 2017	15.24	+31.0%	11.05	16.20	10.50	33,91,815
Mar 2017	11.63	−20.3%	15.30	17.30	11.63	1,51,37,255
Feb 2017	14.60	−23.2%	19.10	23.50	14.00	68,99,963
Jan 2017	19.00	−2.1%	19.40	19.40	19.00	41,516
Dec 2016	19.40	−14.2%	21.50	21.50	18.50	1,59,926
Nov 2016	22.60	−9.6%	25.00	26.00	22.60	4,00,752
Oct 2016	25.00	−4.6%	26.20	26.20	25.00	1,83,010
Sep 2016	26.20	+0.8%	26.20	26.20	26.20	59,000
Aug 2016	26.00	0.0%	26.00	26.10	25.80	1,10,000
Jul 2016	26.00	0.0%	26.00	26.20	26.00	90,500
Jun 2016	26.00	0.0%	26.05	26.20	26.00	2,59,200
May 2016	26.00	−0.8%	26.00	26.20	26.00	2,77,956
Mar 2016	26.20	0.0%	26.20	26.20	26.20	1
Feb 2016	26.20	+18.3%	23.25	26.20	23.25	725
Jan 2016	22.15	+29.9%	17.90	22.15	17.90	691
Dec 2015	17.05	–	12.50	17.05	12.50	2,446

₹ 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	1.56	1.56	1.50	1.50	1.55	7,917
29 Oct 2026	1.45	1.55	1.45	1.55	1.50	11,486
28 Oct 2026	1.50	1.50	1.50	1.50	1.50	9,824
27 Oct 2026	1.50	1.51	1.50	1.50	1.50	15,555
26 Oct 2026	1.55	1.55	1.53	1.55	1.55	16,144
23 Oct 2026	1.55	1.55	1.55	1.55	1.55	13,984
22 Oct 2026	1.48	1.78	1.48	1.55	1.53	10,322
21 Oct 2026	1.55	1.63	1.47	1.62	1.55	38,549
19 Oct 2026	1.58	1.58	1.52	1.52	1.56	5,679
16 Oct 2026	1.64	1.65	1.52	1.58	1.53	67,367
15 Oct 2026	1.66	1.66	1.66	1.66	1.66	10,765
14 Oct 2026	1.61	1.66	1.55	1.66	1.60	4,793
13 Oct 2026	1.62	1.68	1.61	1.61	1.62	23,267
12 Oct 2026	1.63	1.98	1.60	1.62	1.64	11,943
9 Oct 2026	1.69	1.70	1.68	1.68	1.68	4,626
8 Oct 2026	1.65	1.70	1.65	1.69	1.68	7,976
7 Oct 2026	1.97	1.97	1.68	1.70	1.70	7,761
6 Oct 2026	1.80	1.80	1.68	1.68	1.78	19,940
5 Oct 2026	1.53	1.80	1.53	1.76	1.76	6,635
1 Oct 2026	1.82	1.94	1.52	1.52	1.77	10,118
30 Sep 2026	1.73	1.94	1.73	1.81	1.83	10,156
29 Sep 2026	1.82	2.13	1.82	2.01	2.02	4,807

Prices in ₹ per share as traded, not adjusted.