Tahmar Enterprises share price history

BSE: 516032BeveragesSmall Cap

TAHMAR ENTERPRISES LIMITED · Face value ₹1 · Listed Jun 1993

₹3.89₹0.03 (0.77%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹3.92.

29 Oct: open ₹3.90, high ₹4.03, low ₹3.86

52-week range of traded prices to 29 Oct 2026

₹3.17Low, 3 Sep 2026₹16.79High, 8 Jan 2026

Under BSE's long-term additional surveillance, stage I, 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: ₹61 Cr2,823rd largest listed
P/E: Lossover the last 12 months
P/B: 0.75
Dividend yield: Nonein the last 12 months
ROE: −5.2%
ROCE: −5.4%
Debt to equity: 0.49
Volume, BSE: 5,442

Tahmar Enterprises share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Tahmar Enterprises' share price is on record from 2 Jan 2007, when it closed at ₹0.49, to 29 Oct 2026. Its highest close was ₹32.01 on 28 Aug 2024 and its lowest ₹0.31 on 3 Feb 2012, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	3.89	−62.3%	14.11	3.20	10.60	16.79	3.17	1,21,14,260
2025	10.32	−54.0%	23.45	10.03	22.44	24.15	9.54	31,30,064
2024	22.44	+773.2%	32.01	2.57	2.57	32.65	2.57	63,21,793
2023	2.57	+53.0%	2.57	1.68	1.68	2.57	1.68	98,931
2022	1.68	+58.3%	1.68	0.85	1.11	1.68	0.85	24,84,750
2021	1.06	+112.2%	1.31	0.33	0.48	1.37	0.31	15,64,730
2020	0.50	−26.6%	0.68	0.50	0.68	0.71	0.50	33,160
2019	0.68	−1.0%	0.72	0.65	0.70	0.72	0.65	47,400
2018	0.69	−20.9%	0.83	0.60	0.83	0.83	0.59	1,57,300
2017	0.87	−6.6%	1.32	0.76	0.98	1.32	0.72	5,15,220
2016	0.93	−24.2%	1.35	0.93	1.17	1.35	0.93	44,840
2015	1.23	−30.4%	1.83	1.23	1.68	1.92	1.23	2,68,740
2014	1.77	+107.4%	1.83	0.61	0.81	1.83	0.58	14,83,040
2013	0.85	−10.5%	1.00	0.85	0.90	1.05	0.85	14,840
2012	0.95	+137.2%	1.00	0.31	0.38	1.05	0.31	2,88,030
2011	0.40	−29.5%	1.00	0.40	0.54	1.01	0.40	9,48,530
2010	0.57	+32.6%	0.83	0.36	0.43	0.83	0.36	12,15,780
2009	0.43	−18.1%	0.54	0.34	0.50	0.54	0.31	3,94,560
2008	0.52	−21.4%	0.89	0.52	0.70	0.94	0.52	4,91,760
2007	0.67	–	0.67	0.35	0.49	0.67	0.33	17,81,700

₹ 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, 27 Aug 2020. 2019 is from its first session, 27 Feb 2019. 2017 is from its first session, 30 Jan 2017. 2014 is from its first session, 25 Feb 2014. 2009 is from its first session, 20 Jan 2009. The close is the year's last trade for 2019 (13 Dec 2019), 2018 (26 Nov 2018) and 2010 (13 Dec 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.89	−7.6%	4.31	4.36	3.70	7,32,598
Sep 2026	4.21	+22.7%	3.40	6.39	3.17	32,84,068
Aug 2026	3.43	−10.0%	3.89	4.30	3.19	8,91,227
Jul 2026	3.81	−23.5%	5.18	5.18	3.71	7,82,285
Jun 2026	4.98	−24.9%	6.10	6.90	4.90	7,16,535
May 2026	6.63	−1.9%	6.75	7.20	6.16	2,18,066
Apr 2026	6.76	+16.6%	5.99	8.00	5.99	3,96,906
Mar 2026	5.80	−17.1%	6.50	6.95	5.60	5,25,154
Feb 2026	7.00	−0.4%	7.03	7.89	6.56	4,28,211
Jan 2026	7.03	−31.9%	10.60	16.79	6.50	41,39,210
Dec 2025	10.32	−2.2%	10.76	13.35	9.54	2,69,013
Nov 2025	10.55	−12.6%	12.96	12.98	9.70	2,18,940
Oct 2025	12.07	−0.2%	12.69	13.79	11.18	2,70,784
Sep 2025	12.09	−3.4%	12.70	13.70	10.90	2,33,386
Aug 2025	12.52	−3.5%	12.98	13.90	11.98	2,43,732
Jul 2025	12.98	−21.5%	16.90	18.22	12.56	3,65,091
Jun 2025	16.54	+27.2%	13.00	16.61	12.00	3,66,515
May 2025	13.00	−18.8%	15.68	15.68	12.50	1,48,847
Apr 2025	16.00	+40.8%	11.14	16.24	10.50	1,68,184
Mar 2025	11.36	−1.6%	11.50	13.61	9.92	3,12,458
Feb 2025	11.55	−42.2%	20.40	20.82	11.40	2,86,811
Jan 2025	19.97	−11.0%	22.44	24.15	18.05	2,46,303
Dec 2024	22.44	−2.8%	24.00	26.50	20.33	5,75,601
Nov 2024	23.08	−12.7%	26.40	27.89	23.08	2,88,469
Oct 2024	26.43	+0.9%	26.84	26.84	20.00	5,99,557
Sep 2024	26.19	−14.8%	30.14	30.30	22.70	11,00,494
Aug 2024	30.75	+33.9%	23.41	32.65	23.39	10,95,236
Jul 2024	22.96	+36.6%	17.14	22.96	17.14	22,06,498
Jun 2024	16.81	+44.8%	11.84	16.81	11.84	1,00,744
May 2024	11.61	+53.0%	7.74	11.61	7.74	2,07,850
Apr 2024	7.59	+112.0%	3.75	7.59	3.75	41,710
Mar 2024	3.58	+33.1%	2.69	3.58	2.69	7,544
Feb 2024	2.69	0.0%	2.69	2.69	2.69	39,340
Jan 2024	2.69	+4.7%	2.57	2.69	2.57	58,750
Dec 2023	2.57	0.0%	2.57	2.57	2.57	260
Nov 2023	2.57	+4.9%	2.57	2.57	2.57	1,000
Oct 2023	2.45	+4.7%	2.45	2.45	2.45	1,770
Sep 2023	2.34	0.0%	2.34	2.34	2.34	460
Aug 2023	2.34	+4.9%	2.34	2.34	2.34	291
Jul 2023	2.23	+4.7%	2.23	2.23	2.23	1,100
Jun 2023	2.13	+4.8%	2.03	2.13	2.03	4,150
May 2023	2.03	+5.0%	1.94	2.03	1.94	30,740
Apr 2023	1.94	0.0%	1.94	1.94	1.94	5,930
Mar 2023	1.94	+5.0%	1.85	1.94	1.85	30,770
Feb 2023	1.85	+4.8%	1.76	1.85	1.76	10,410
Jan 2023	1.76	+4.8%	1.68	1.76	1.68	12,050
Dec 2022	1.68	0.0%	1.68	1.68	1.68	4,470
Nov 2022	1.68	+5.0%	1.60	1.68	1.60	1,63,960
Oct 2022	1.60	+4.8%	1.60	1.60	1.60	1,56,920
Sep 2022	1.53	+4.7%	1.53	1.61	1.38	98,890
Aug 2022	1.46	+21.5%	1.20	1.46	1.20	86,390
Jul 2022	1.20	−9.7%	1.33	1.33	1.20	71,340
Jun 2022	1.33	+26.8%	1.00	1.47	1.00	2,57,790
May 2022	1.05	−2.0%	1.07	1.08	0.98	38,900
Apr 2022	1.07	−7.0%	1.10	1.10	1.02	88,850
Mar 2022	1.15	+28.5%	0.90	1.38	0.85	3,68,710
Feb 2022	0.90	−24.2%	1.16	1.16	0.90	1,05,720
Jan 2022	1.18	+11.2%	1.11	1.35	1.05	10,42,810
Dec 2021	1.06	+20.3%	0.93	1.37	0.83	11,85,810
Nov 2021	0.88	+81.5%	0.50	0.88	0.48	24,060
Oct 2021	0.49	+29.6%	0.39	0.49	0.39	19,600
Sep 2021	0.38	+1.4%	0.38	0.40	0.33	12,790
Aug 2021	0.37	+8.5%	0.34	0.38	0.34	22,520
Jul 2021	0.34	−17.6%	0.43	0.43	0.34	18,270
Jun 2021	0.41	+26.6%	0.31	0.46	0.31	50,030
May 2021	0.33	−13.9%	0.36	0.36	0.33	2,400
Apr 2021	0.38	−1.8%	0.39	0.39	0.38	22,500
Mar 2021	0.39	−15.1%	0.46	0.46	0.39	6,000
Feb 2021	0.46	−13.3%	0.55	0.55	0.46	63,930
Jan 2021	0.53	+5.2%	0.48	0.53	0.48	1,36,820
Dec 2020	0.50	−18.7%	0.60	0.60	0.50	24,210
Nov 2020	0.62	−9.4%	0.68	0.71	0.62	3,380
Sep 2020	0.68	−0.4%	0.68	0.68	0.65	5,560
Aug 2020	0.68	+0.1%	0.68	0.68	0.68	10
Dec 2019	0.68	−0.1%	0.68	0.72	0.65	12,320
Nov 2019	0.68	+0.3%	0.68	0.68	0.65	16,010
Oct 2019	0.68	−1.4%	0.66	0.69	0.66	3,010
Jun 2019	0.69	−1.1%	0.70	0.70	0.69	14,000
Apr 2019	0.70	−0.3%	0.70	0.70	0.70	2,000
Feb 2019	0.70	+1.7%	0.70	0.70	0.70	60
Nov 2018	0.69	0.0%	0.69	0.69	0.69	2,000
Sep 2018	0.69	+14.5%	0.59	0.69	0.59	23,790
Aug 2018	0.60	−9.6%	0.63	0.66	0.60	7,100
Jul 2018	0.67	0.0%	0.67	0.67	0.67	14,000
Apr 2018	0.67	−5.0%	0.67	0.67	0.67	1,000
Mar 2018	0.70	−0.4%	0.73	0.73	0.70	6,540
Feb 2018	0.70	+0.7%	0.70	0.70	0.70	5,000
Jan 2018	0.70	−19.8%	0.83	0.83	0.67	97,870
Dec 2017	0.87	+0.1%	0.83	0.87	0.72	2,88,690
Nov 2017	0.87	−18.7%	1.02	1.05	0.87	60,660
Oct 2017	1.07	+36.2%	0.82	1.07	0.82	11,000
Sep 2017	0.79	−34.4%	1.14	1.14	0.79	42,710
Aug 2017	1.20	−5.0%	1.32	1.32	1.20	2,120
Jul 2017	1.26	+5.0%	1.14	1.26	1.14	130
Jun 2017	1.20	0.0%	1.20	1.20	1.20	8,000
Apr 2017	1.20	+7.1%	1.18	1.20	1.18	4,000
Mar 2017	1.12	+20.6%	0.98	1.12	0.97	97,840
Feb 2017	0.93	−4.9%	0.98	0.98	0.93	60
Jan 2017	0.98	+4.9%	0.98	0.98	0.98	10
Dec 2016	0.93	−9.7%	0.98	0.98	0.93	60
Oct 2016	1.03	−6.4%	1.09	1.09	1.03	15,490
Jul 2016	1.10	−14.2%	1.22	1.22	1.10	10,140
May 2016	1.29	−0.4%	1.23	1.35	1.23	14,640
Jan 2016	1.29	+5.0%	1.17	1.29	1.17	4,510
Dec 2015	1.23	+0.1%	1.29	1.29	1.23	4,810
Nov 2015	1.23	−13.8%	1.36	1.36	1.23	3,040
Sep 2015	1.43	−21.9%	1.74	1.74	1.43	2,03,360
Aug 2015	1.83	+32.9%	1.44	1.92	1.44	30,590
Jul 2015	1.37	+10.2%	1.31	1.37	1.31	20
Apr 2015	1.25	−5.0%	1.25	1.25	1.25	1,000
Mar 2015	1.31	−5.0%	1.31	1.31	1.31	3,000
Feb 2015	1.38	−6.1%	1.40	1.45	1.26	17,430
Jan 2015	1.47	−16.7%	1.68	1.80	1.47	5,490
Dec 2014	1.77	+16.6%	1.54	1.83	1.54	5,90,390
Nov 2014	1.51	+26.9%	1.22	1.51	1.22	6,17,890
Oct 2014	1.19	+94.6%	0.58	1.19	0.58	2,01,460
Sep 2014	0.61	−25.7%	0.87	0.87	0.61	62,300
Apr 2014	0.83	+1.9%	0.83	0.83	0.83	10,000
Feb 2014	0.81	−4.8%	0.81	0.81	0.81	1,000
Dec 2013	0.85	−4.9%	0.85	0.85	0.85	10
Sep 2013	0.90	−4.6%	0.90	0.90	0.90	2,000
Mar 2013	0.94	−3.3%	0.95	0.95	0.89	10,220
Feb 2013	0.97	−0.9%	0.97	0.97	0.97	90
Jan 2013	0.98	+2.9%	0.90	1.05	0.90	2,520
Dec 2012	0.95	+18.3%	0.80	1.05	0.76	6,140
Nov 2012	0.80	+7.1%	0.78	0.89	0.78	11,100
Oct 2012	0.75	−3.3%	0.80	0.81	0.75	32,850
Sep 2012	0.78	+20.5%	0.68	0.78	0.68	1,040
Aug 2012	0.65	+57.7%	0.43	0.65	0.43	2,960
Jul 2012	0.41	−14.3%	0.49	0.50	0.39	32,970
Jun 2012	0.48	+8.9%	0.46	0.48	0.46	2,200
May 2012	0.44	+9.5%	0.42	0.46	0.40	20,420
Apr 2012	0.40	−2.7%	0.39	0.42	0.39	5,100
Mar 2012	0.41	+14.5%	0.36	0.43	0.36	80,680
Feb 2012	0.36	+9.8%	0.31	0.36	0.31	26,510
Jan 2012	0.33	−18.5%	0.38	0.38	0.33	66,060
Dec 2011	0.40	+1.5%	0.40	0.44	0.40	8,860
Nov 2011	0.40	−10.6%	0.42	0.46	0.40	4,890
Oct 2011	0.44	−18.3%	0.51	0.51	0.44	9,460
Sep 2011	0.54	−36.4%	0.83	0.83	0.54	1,27,100
Aug 2011	0.85	+12.9%	0.79	1.01	0.76	3,45,110
Jul 2011	0.75	+50.6%	0.48	0.75	0.48	3,22,610
Jun 2011	0.50	0.0%	0.50	0.50	0.50	1,000
May 2011	0.50	−12.4%	0.54	0.57	0.50	26,290
Apr 2011	0.57	−4.8%	0.60	0.60	0.57	6,800
Mar 2011	0.60	+9.1%	0.55	0.60	0.54	19,600
Feb 2011	0.55	+12.2%	0.50	0.55	0.50	37,420
Jan 2011	0.49	−13.9%	0.54	0.54	0.49	39,390
Dec 2010	0.57	+16.1%	0.51	0.57	0.51	69,630
Nov 2010	0.49	+9.6%	0.45	0.51	0.44	47,870
Oct 2010	0.45	−13.2%	0.52	0.52	0.45	24,060
Sep 2010	0.52	−24.0%	0.65	0.65	0.52	73,200
Aug 2010	0.68	−2.0%	0.66	0.77	0.62	1,76,300
Jul 2010	0.69	+35.4%	0.54	0.76	0.54	71,510
Jun 2010	0.51	−28.4%	0.75	0.83	0.51	2,30,740
May 2010	0.71	+87.9%	0.36	0.71	0.36	1,46,040
Apr 2010	0.38	−21.6%	0.48	0.48	0.36	1,70,340
Mar 2010	0.49	−9.3%	0.56	0.59	0.49	70,060
Feb 2010	0.54	+10.3%	0.51	0.56	0.48	65,750
Jan 2010	0.49	+13.1%	0.43	0.49	0.39	70,280
Dec 2009	0.43	+19.2%	0.36	0.44	0.34	97,280
Nov 2009	0.36	+4.3%	0.36	0.36	0.36	8,000
Oct 2009	0.35	−5.5%	0.37	0.37	0.35	6,000
Sep 2009	0.37	−1.4%	0.36	0.37	0.31	61,900
Aug 2009	0.37	−21.6%	0.47	0.47	0.37	14,890
Jul 2009	0.47	−5.2%	0.52	0.52	0.47	10,060
Jun 2009	0.50	+23.0%	0.43	0.54	0.42	92,000
May 2009	0.41	−18.8%	0.48	0.50	0.39	92,230
Apr 2009	0.50	−0.2%	0.50	0.50	0.50	10,000
Feb 2009	0.50	+0.4%	0.50	0.50	0.50	1,200
Jan 2009	0.50	−5.0%	0.50	0.50	0.50	1,000
Dec 2008	0.52	−4.7%	0.52	0.52	0.52	100
Nov 2008	0.55	−4.3%	0.55	0.55	0.55	50
Oct 2008	0.58	−0.9%	0.59	0.59	0.58	40,910
Sep 2008	0.58	−3.3%	0.58	0.58	0.58	10,010
Aug 2008	0.60	+5.3%	0.59	0.60	0.57	7,450
Jun 2008	0.57	+1.1%	0.56	0.57	0.56	19,000
May 2008	0.56	−4.9%	0.56	0.61	0.56	1,010
Apr 2008	0.59	−15.3%	0.67	0.69	0.59	33,190
Mar 2008	0.70	−4.1%	0.70	0.70	0.70	10
Feb 2008	0.73	+4.4%	0.67	0.73	0.67	3,350
Jan 2008	0.70	+4.8%	0.70	0.94	0.70	3,76,680
Dec 2007	0.67	+68.9%	0.38	0.67	0.38	2,71,510
Nov 2007	0.40	−0.3%	0.38	0.42	0.35	41,500
Oct 2007	0.40	−26.0%	0.51	0.54	0.40	1,01,270
Sep 2007	0.54	+30.2%	0.40	0.54	0.40	3,51,400
Aug 2007	0.41	−3.3%	0.43	0.44	0.39	1,55,190
Jul 2007	0.43	+6.3%	0.40	0.46	0.36	94,590
Jun 2007	0.40	+3.4%	0.38	0.46	0.35	37,140
May 2007	0.39	−19.9%	0.53	0.53	0.33	1,53,950
Apr 2007	0.48	−6.9%	0.49	0.53	0.44	28,030
Mar 2007	0.52	−9.1%	0.54	0.54	0.50	140
Feb 2007	0.57	+0.2%	0.57	0.60	0.57	50,500
Jan 2007	0.57	–	0.49	0.59	0.42	4,96,480

₹ 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
29 Oct 2026	3.90	4.03	3.86	3.89	3.89	5,442
28 Oct 2026	4.12	4.12	3.80	3.92	3.95	17,780
27 Oct 2026	4.01	4.05	3.85	3.95	3.99	13,148
26 Oct 2026	3.88	4.07	3.70	4.05	3.93	42,678
23 Oct 2026	3.99	3.99	3.81	3.88	3.86	13,884
22 Oct 2026	4.20	4.20	3.82	3.95	3.95	18,787
21 Oct 2026	3.96	4.10	3.91	4.01	4.02	1,04,112
19 Oct 2026	4.20	4.20	3.92	4.00	4.04	45,919
16 Oct 2026	4.13	4.13	3.91	4.00	3.99	7,259
15 Oct 2026	4.18	4.18	3.83	4.00	4.01	18,553
14 Oct 2026	4.09	4.09	3.81	4.00	3.90	58,777
13 Oct 2026	4.17	4.19	3.85	3.95	3.96	34,928
12 Oct 2026	4.27	4.27	3.93	4.04	4.09	25,476
9 Oct 2026	4.11	4.15	3.95	4.09	4.03	78,180
8 Oct 2026	4.28	4.33	4.09	4.15	4.20	36,809
7 Oct 2026	4.11	4.24	4.00	4.20	4.11	29,433
6 Oct 2026	4.13	4.28	4.00	4.11	4.08	37,259
5 Oct 2026	4.16	4.25	3.91	4.13	4.06	62,961
1 Oct 2026	4.31	4.36	4.00	4.06	4.06	81,213
30 Sep 2026	4.48	4.48	4.08	4.21	4.27	72,032
29 Sep 2026	4.29	4.29	3.89	4.29	4.18	1,31,716
28 Sep 2026	4.47	4.47	4.09	4.09	4.12	57,774

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.Tahmar Enterprises bonus and split history

Ex-date	Event	Price factor	What happened
15 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.