Tai Industries share price history

BSE: 519483Commercial Services & SuppliesSmall Cap

Tai Industries Ltd. · Face value ₹10 · Listed Oct 1994

₹24.00₹0.41 (1.68%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹24.41.

28 Oct: open ₹24.40, high ₹24.40, low ₹23.31

52-week range of traded prices to 28 Oct 2026

₹20.70Low, 24 Mar 2026₹36.50High, 30 Oct 2025

Under BSE's long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹14 Cr4,298th largest listed
P/E: Lossover the last 12 months
P/B: 0.49
Dividend yield: Nonein the last 12 months
ROE: −1.1%
ROCE: −8.8%
Debt to equity: 0.00
Volume, BSE: 389

Tai Industries share price by year, month and day

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

Tai Industries' share price is on record from 2 Jan 2007, when it closed at ₹41.60, to 28 Oct 2026. Its highest close was ₹69.45 on 5 Apr 2022 and its lowest ₹6.20 on 27 Sep 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.00	−8.5%	33.54	21.09	29.00	35.80	20.70	16,64,768
2025	26.24	−45.0%	51.65	26.02	47.97	57.45	25.01	7,79,423
2024	47.69	−0.2%	52.26	37.99	49.00	52.99	37.00	10,75,650
2023	47.79	+3.6%	58.43	37.69	47.55	64.39	33.66	13,05,781
2022	46.15	+57.0%	69.45	26.60	29.55	72.00	26.30	24,97,950
2021	29.40	+165.6%	33.35	9.45	10.55	35.90	9.02	9,15,647
2020	11.07	−10.7%	13.75	6.61	12.10	14.21	6.61	5,30,006
2019	12.40	−31.3%	17.70	9.12	17.70	17.70	8.67	40,698
2018	18.05	+13.2%	20.90	9.86	15.95	21.50	9.76	98,271
2017	15.95	−8.9%	32.25	15.95	16.30	34.70	15.95	9,12,249
2016	17.50	−13.4%	22.00	12.72	20.20	24.00	12.51	1,89,656
2015	20.20	+41.8%	22.00	11.97	14.75	22.60	11.95	2,92,364
2014	14.25	+57.6%	17.25	8.00	9.49	17.25	7.85	2,12,491
2013	9.04	−18.0%	16.45	8.68	11.58	16.90	8.68	12,74,773
2012	11.03	+0.4%	13.65	6.20	11.53	13.95	5.90	6,04,546
2011	10.99	−9.4%	13.15	8.42	12.95	13.29	8.41	7,67,089
2010	12.13	−18.8%	17.69	10.99	15.80	19.14	10.40	5,06,285
2009	14.93	−17.1%	21.90	10.46	18.90	21.90	10.46	1,78,747
2008	18.00	−45.5%	39.85	12.05	35.85	42.90	11.30	8,83,410
2007	33.00	–	43.90	20.65	40.00	46.00	18.55	21,92,441

₹ 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. The 2018 close is its last trade, on 19 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.00	−7.8%	27.99	29.76	22.50	13,154
Sep 2026	26.03	+1.1%	25.75	31.65	22.63	16,928
Aug 2026	25.75	+1.0%	25.20	30.87	22.06	28,308
Jul 2026	25.50	+1.6%	25.00	25.50	21.04	24,201
Jun 2026	25.09	−10.3%	27.00	28.99	22.50	4,337
May 2026	27.98	+26.1%	22.12	28.02	21.00	3,97,841
Apr 2026	22.18	−0.4%	26.73	35.80	21.18	5,68,332
Mar 2026	22.28	−25.7%	26.90	29.94	20.70	2,72,640
Feb 2026	30.00	+1.5%	27.40	32.80	25.35	17,978
Jan 2026	29.56	+12.7%	29.00	32.99	25.10	3,21,049
Dec 2025	26.24	−9.3%	31.75	34.00	25.01	13,828
Nov 2025	28.93	−14.3%	34.98	34.98	28.50	3,40,705
Oct 2025	33.74	−5.0%	35.80	36.68	30.03	12,532
Sep 2025	35.50	+2.9%	36.99	36.99	32.42	6,534
Aug 2025	34.51	−7.2%	37.99	37.99	31.68	9,089
Jul 2025	37.17	−2.2%	39.48	41.00	33.23	68,617
Jun 2025	38.00	+2.4%	39.00	40.77	35.00	25,173
May 2025	37.12	+1.1%	38.98	41.89	35.00	41,953
Apr 2025	36.72	−0.6%	35.15	43.73	34.01	87,530
Mar 2025	36.96	−5.7%	39.39	47.50	33.10	82,075
Feb 2025	39.20	−11.5%	41.41	48.20	36.11	19,307
Jan 2025	44.30	−7.1%	47.97	57.45	42.62	72,080
Dec 2024	47.69	+2.0%	47.00	51.00	42.80	63,889
Nov 2024	46.75	+7.5%	43.45	47.45	38.22	74,980
Oct 2024	43.47	+6.6%	40.99	44.90	37.50	93,196
Sep 2024	40.78	+2.7%	42.05	42.05	37.00	68,939
Aug 2024	39.72	−5.2%	44.80	44.80	37.50	82,895
Jul 2024	41.88	+0.3%	44.98	48.99	40.20	56,880
Jun 2024	41.75	−0.6%	45.99	47.00	38.00	50,954
May 2024	41.99	−12.5%	51.74	51.74	39.81	75,868
Apr 2024	48.00	+18.7%	41.25	50.49	40.20	59,215
Mar 2024	40.44	−7.3%	43.22	48.08	38.80	1,12,972
Feb 2024	43.64	−11.6%	51.80	52.99	41.55	2,39,310
Jan 2024	49.35	+3.3%	49.00	50.44	45.31	96,552
Dec 2023	47.79	−8.1%	51.00	54.30	45.50	63,074
Nov 2023	51.98	−11.0%	58.85	60.32	48.10	1,24,308
Oct 2023	58.43	+49.9%	39.20	64.39	37.50	5,13,221
Sep 2023	38.97	−2.5%	39.00	42.99	33.66	87,378
Aug 2023	39.97	−2.4%	42.90	43.00	36.40	59,885
Jul 2023	40.94	−0.3%	41.05	43.50	38.55	61,652
Jun 2023	41.05	+1.2%	40.00	44.00	39.00	41,903
May 2023	40.56	−5.0%	45.50	45.99	39.65	57,348
Apr 2023	42.69	+7.1%	43.00	45.00	36.16	28,115
Mar 2023	39.86	−7.5%	45.96	48.35	37.43	48,088
Feb 2023	43.10	+1.2%	46.45	50.00	37.85	1,55,800
Jan 2023	42.60	−7.7%	47.55	48.80	39.05	65,009
Dec 2022	46.15	+5.5%	44.95	48.70	36.25	87,343
Nov 2022	43.75	+10.8%	40.00	52.05	35.50	1,99,733
Oct 2022	39.50	+5.6%	38.25	45.00	36.05	73,832
Sep 2022	37.40	+21.2%	30.90	42.90	29.05	1,57,172
Aug 2022	30.85	+8.2%	28.10	32.90	27.05	1,18,313
Jul 2022	28.50	+1.8%	29.30	32.00	26.30	77,907
Jun 2022	28.00	−28.7%	41.20	41.20	27.35	96,643
May 2022	39.25	−22.1%	50.35	58.20	39.00	1,33,829
Apr 2022	50.40	−22.0%	61.40	72.00	49.05	1,88,627
Mar 2022	64.60	+32.8%	48.00	71.30	46.05	2,42,713
Feb 2022	48.65	+63.8%	29.85	70.00	28.15	9,34,971
Jan 2022	29.70	+1.0%	29.55	32.95	26.30	1,86,867
Dec 2021	29.40	+7.3%	28.00	35.90	23.15	2,18,550
Nov 2021	27.40	−0.4%	26.25	29.25	24.80	49,389
Oct 2021	27.50	+1.9%	25.65	29.60	25.55	51,423
Sep 2021	27.00	+1.9%	25.50	29.00	25.00	39,093
Aug 2021	26.50	+23.3%	22.55	28.80	22.50	1,08,586
Jul 2021	21.50	+33.1%	17.75	28.50	17.75	2,07,649
Jun 2021	16.15	+41.5%	11.50	16.15	11.50	95,186
May 2021	11.41	+5.4%	11.37	12.82	10.45	30,769
Apr 2021	10.83	+10.3%	9.82	11.65	9.05	7,726
Mar 2021	9.82	−7.3%	11.11	12.60	9.02	16,492
Feb 2021	10.59	−3.7%	11.00	12.37	9.95	22,607
Jan 2021	11.00	−0.6%	10.55	12.50	9.66	68,177
Dec 2020	11.07	+2.5%	10.80	14.21	10.80	54,920
Nov 2020	10.80	+24.3%	8.69	11.95	8.69	60,500
Oct 2020	8.69	+18.2%	7.00	9.59	6.65	3,542
Sep 2020	7.35	−16.8%	8.39	9.21	7.00	3,10,466
Aug 2020	8.83	+27.8%	6.91	9.75	6.61	16,246
Jul 2020	6.91	−27.6%	9.55	11.00	6.91	25,550
Jun 2020	9.55	+3.0%	9.27	10.19	6.66	47,485
Apr 2020	9.27	+5.0%	9.27	9.27	9.27	1
Mar 2020	8.83	−8.1%	9.13	9.13	6.64	6,709
Feb 2020	9.61	−19.2%	11.30	11.30	8.80	2,127
Jan 2020	11.89	−4.1%	12.10	12.56	11.35	2,460
Dec 2019	12.40	−4.7%	12.36	13.10	11.75	640
Nov 2019	13.01	−6.1%	13.85	14.25	11.48	1,095
Oct 2019	13.85	−6.7%	14.11	14.11	12.64	384
Sep 2019	14.85	+33.4%	10.60	14.85	10.58	2,163
Aug 2019	11.13	−24.4%	14.00	14.00	11.13	867
Jul 2019	14.73	+12.6%	13.08	16.25	13.08	1,163
Jun 2019	13.08	+16.8%	11.20	13.10	10.62	15,689
May 2019	11.20	−12.8%	13.49	13.49	10.16	6,135
Apr 2019	12.85	+37.3%	9.45	15.00	9.45	3,382
Mar 2019	9.36	−7.3%	9.60	10.04	8.67	2,641
Feb 2019	10.10	−32.0%	14.85	14.85	9.58	4,885
Jan 2019	14.85	−17.7%	17.70	17.70	14.85	1,654
Dec 2018	18.05	−3.7%	18.40	18.40	18.05	45
Nov 2018	18.75	+81.2%	10.86	18.89	10.86	23,281
Oct 2018	10.35	−22.8%	12.75	14.00	9.76	5,778
Sep 2018	13.40	−22.7%	16.50	16.50	13.30	1,751
Aug 2018	17.33	+17.3%	15.51	21.21	15.19	4,150
Jul 2018	14.78	−1.5%	14.25	14.90	12.40	4,379
Jun 2018	15.00	−2.0%	16.05	16.70	12.80	3,578
May 2018	15.30	−14.5%	17.05	19.95	14.60	7,135
Apr 2018	17.90	−9.1%	18.75	21.35	15.30	12,261
Mar 2018	19.70	−4.1%	19.55	21.50	18.75	6,204
Feb 2018	20.55	+24.5%	17.30	21.45	16.05	20,038
Jan 2018	16.50	+3.4%	15.95	20.85	15.95	9,671
Dec 2017	15.95	−5.6%	17.00	19.10	15.95	9,268
Nov 2017	16.90	−29.9%	23.00	24.20	16.90	15,595
Oct 2017	24.10	+8.1%	22.00	26.35	19.30	22,106
Sep 2017	22.30	+28.5%	17.00	25.50	17.00	4,356
Aug 2017	17.35	−20.6%	21.50	21.50	17.25	4,492
Jul 2017	21.85	+2.6%	20.30	26.80	19.85	48,111
Jun 2017	21.30	−21.1%	27.00	28.90	21.30	30,891
May 2017	27.00	+4.2%	27.75	34.70	23.25	3,10,182
Apr 2017	25.90	+21.0%	20.60	27.75	20.00	80,616
Mar 2017	21.40	−9.3%	25.00	25.00	19.45	53,409
Feb 2017	23.60	−3.9%	25.75	26.85	20.75	2,67,336
Jan 2017	24.55	+40.3%	16.30	24.90	16.30	65,887
Dec 2016	17.50	−8.9%	18.30	24.00	16.00	47,106
Nov 2016	19.20	+8.5%	18.40	21.15	15.20	23,804
Oct 2016	17.70	+16.8%	14.55	19.25	14.55	11,869
Sep 2016	15.15	−3.8%	16.45	17.15	14.55	8,141
Aug 2016	15.75	+4.2%	14.55	15.75	14.05	7,298
Jul 2016	15.11	+16.3%	13.02	17.64	13.02	35,115
Jun 2016	12.99	−11.6%	14.00	15.10	12.51	6,635
May 2016	14.70	+4.9%	14.71	19.30	14.00	11,697
Apr 2016	14.01	−5.0%	14.05	15.05	13.61	2,446
Mar 2016	14.75	−2.6%	14.80	16.30	14.25	1,165
Feb 2016	15.15	−8.2%	16.20	18.90	14.55	3,306
Jan 2016	16.50	−18.3%	20.20	22.10	16.00	31,074
Dec 2015	20.20	+8.9%	19.45	22.60	17.40	26,547
Nov 2015	18.55	+15.9%	16.80	19.15	15.75	51,172
Oct 2015	16.00	+8.5%	14.25	17.50	14.25	19,215
Sep 2015	14.75	−8.7%	16.90	17.00	14.10	12,014
Aug 2015	16.15	+9.4%	15.49	17.40	13.86	1,07,317
Jul 2015	14.76	+0.8%	15.25	15.25	12.85	11,868
Jun 2015	14.65	+16.5%	13.19	15.05	13.05	2,074
May 2015	12.57	−10.2%	14.50	16.17	11.98	10,181
Apr 2015	14.00	+8.5%	12.70	14.00	12.04	1,539
Mar 2015	12.90	+1.2%	12.60	16.50	11.95	18,536
Feb 2015	12.75	−19.6%	15.10	16.50	12.75	3,103
Jan 2015	15.85	+11.2%	14.75	19.75	13.80	28,798
Dec 2014	14.25	−3.4%	14.75	15.45	11.88	8,823
Nov 2014	14.75	+2.1%	15.00	15.75	13.20	7,240
Oct 2014	14.45	+13.5%	12.00	16.28	11.05	14,675
Sep 2014	12.73	−21.6%	15.43	15.95	12.02	37,774
Aug 2014	16.24	+14.0%	14.95	17.25	14.90	14,922
Jul 2014	14.25	+7.1%	12.64	15.00	11.82	19,191
Jun 2014	13.30	+20.9%	11.55	14.25	10.45	12,583
May 2014	11.00	+20.6%	9.00	12.50	8.50	30,401
Apr 2014	9.12	+2.5%	8.50	9.99	8.33	22,179
Mar 2014	8.90	+11.3%	8.00	9.60	8.00	7,404
Feb 2014	8.00	−1.5%	8.50	9.39	7.85	17,998
Jan 2014	8.12	−10.2%	9.49	9.50	8.00	19,301
Dec 2013	9.04	−33.0%	12.83	12.83	8.68	6,06,878
Nov 2013	13.50	+1.1%	13.40	14.07	13.37	154
Oct 2013	13.35	−16.2%	16.45	16.90	13.35	1,034
Sep 2013	15.94	+59.9%	10.25	16.00	10.25	948
Aug 2013	9.97	+10.8%	9.00	9.97	9.00	3,00,303
Jul 2013	9.00	−7.7%	10.00	10.00	8.75	3,00,167
Jun 2013	9.75	−0.3%	10.26	10.26	9.75	26
May 2013	9.78	−5.0%	9.78	9.78	9.78	1
Apr 2013	10.29	+3.2%	9.80	10.29	9.80	1,425
Mar 2013	9.97	−9.5%	10.47	11.00	9.03	36,108
Feb 2013	11.02	+8.4%	9.67	11.02	9.12	25,908
Jan 2013	10.17	−7.8%	11.58	12.50	10.17	1,821
Dec 2012	11.03	−13.3%	13.35	13.95	11.03	10,259
Nov 2012	12.72	+47.1%	8.90	12.72	8.56	24,726
Oct 2012	8.65	+32.9%	6.60	10.54	6.60	1,28,784
Sep 2012	6.51	−36.2%	9.70	9.76	5.90	3,51,039
Aug 2012	10.20	+6.4%	10.00	10.70	9.10	6,006
Jul 2012	9.59	−5.1%	9.64	10.75	9.22	5,880
Jun 2012	10.11	+3.3%	9.31	10.64	8.69	22,562
May 2012	9.79	−2.1%	9.51	10.59	8.72	14,371
Apr 2012	10.00	+7.0%	9.00	10.65	8.82	4,931
Mar 2012	9.35	−9.4%	10.00	11.30	8.72	8,690
Feb 2012	10.32	+1.2%	9.70	10.96	9.24	12,600
Jan 2012	10.20	−7.2%	11.53	11.53	8.71	14,698
Dec 2011	10.99	+1.0%	11.10	11.10	8.97	1,489
Nov 2011	10.88	+0.7%	10.27	11.19	10.00	1,526
Oct 2011	10.80	+6.1%	10.20	11.24	9.12	3,639
Sep 2011	10.18	−7.5%	10.80	13.05	9.65	3,043
Aug 2011	11.00	−0.8%	10.54	11.50	9.04	15,705
Jul 2011	11.09	+10.2%	10.56	11.50	9.13	7,794
Jun 2011	10.06	+7.2%	9.40	11.55	8.77	6,24,075
May 2011	9.38	−13.2%	11.29	11.31	8.60	10,604
Apr 2011	10.81	+5.1%	9.85	12.58	9.85	8,094
Mar 2011	10.29	−19.2%	12.11	13.15	10.12	23,059
Feb 2011	12.74	+20.8%	10.99	13.29	8.41	59,872
Jan 2011	10.55	−13.0%	12.95	12.95	10.25	8,189
Dec 2010	12.13	−10.6%	14.00	14.99	10.40	27,449
Nov 2010	13.57	−4.4%	14.20	17.50	12.80	41,439
Oct 2010	14.20	−8.1%	14.65	16.00	14.15	22,928
Sep 2010	15.45	+2.5%	14.85	16.50	14.00	45,864
Aug 2010	15.07	+0.8%	15.79	16.90	13.77	30,163
Jul 2010	14.95	+6.8%	14.69	16.50	13.00	17,817
Jun 2010	14.00	−3.8%	14.00	16.40	13.04	10,782
May 2010	14.55	−12.2%	17.30	17.30	13.50	14,848
Apr 2010	16.58	+30.8%	12.52	18.99	12.35	1,11,803
Mar 2010	12.68	−8.1%	12.90	15.65	11.30	66,271
Feb 2010	13.80	−8.6%	15.15	16.10	12.90	15,241
Jan 2010	15.10	+1.1%	15.80	19.14	14.25	1,01,680
Dec 2009	14.93	+13.9%	14.68	16.70	13.13	40,836
Nov 2009	13.11	−3.2%	13.55	15.40	12.30	18,579
Oct 2009	13.54	−8.5%	14.22	15.10	12.80	19,900
Sep 2009	14.80	−1.0%	15.75	15.98	13.25	37,435
Aug 2009	14.95	−6.6%	16.00	16.00	12.90	6,453
Jul 2009	16.00	+0.6%	15.15	16.00	12.50	8,395
Jun 2009	15.90	+1.6%	15.00	18.40	14.05	8,217
May 2009	15.65	−25.5%	21.90	21.90	15.50	3,917
Apr 2009	21.00	+32.9%	16.50	21.00	16.50	6,567
Mar 2009	15.80	+21.5%	12.36	16.50	10.46	15,200
Feb 2009	13.00	−14.8%	14.50	15.70	12.40	9,308
Jan 2009	15.25	−15.3%	18.90	18.90	13.35	3,940
Dec 2008	18.00	−5.3%	18.15	20.00	16.20	3,500
Nov 2008	19.00	+32.9%	15.01	20.45	15.01	68,001
Oct 2008	14.30	−23.9%	18.00	19.20	14.30	13,037
Sep 2008	18.80	−1.3%	19.00	20.85	17.20	8,447
Aug 2008	19.05	+0.3%	19.00	21.45	17.75	9,613
Jul 2008	19.00	0.0%	19.90	21.35	17.65	28,438
Jun 2008	19.00	−7.3%	19.65	20.95	18.10	76,694
May 2008	20.50	−4.4%	20.40	22.45	17.40	60,863
Apr 2008	21.45	+36.2%	15.85	21.60	14.30	48,380
Mar 2008	15.75	−15.3%	18.20	19.10	11.30	84,160
Feb 2008	18.60	−17.9%	21.60	23.10	16.75	50,849
Jan 2008	22.65	−31.4%	35.85	42.90	20.50	4,31,428
Dec 2007	33.00	+41.3%	23.00	33.00	22.15	1,74,819
Nov 2007	23.35	+3.8%	21.45	24.90	18.55	1,18,690
Oct 2007	22.50	−6.1%	24.00	24.90	19.60	1,25,161
Sep 2007	23.95	+1.9%	23.55	28.00	21.40	1,26,703
Aug 2007	23.50	−13.6%	26.15	28.00	21.15	1,22,518
Jul 2007	27.20	+12.9%	24.00	32.50	24.00	2,23,490
Jun 2007	24.10	+0.8%	23.95	25.30	21.70	53,111
May 2007	23.90	−2.4%	24.15	27.90	22.70	95,529
Apr 2007	24.50	0.0%	22.85	34.00	21.00	2,76,360
Mar 2007	24.50	−15.8%	30.00	30.70	22.65	1,55,096
Feb 2007	29.10	−18.8%	36.90	42.00	28.00	2,23,333
Jan 2007	35.85	–	40.00	46.00	34.95	4,97,631

₹ 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	24.40	24.40	23.31	24.00	23.98	389
27 Oct 2026	26.00	26.00	22.50	24.41	23.00	552
26 Oct 2026	26.00	26.00	22.60	23.78	23.31	1,879
23 Oct 2026	27.19	27.19	23.55	26.40	–	52
22 Oct 2026	28.49	28.49	23.00	26.66	–	99
21 Oct 2026	24.10	27.50	24.10	25.50	25.14	198
19 Oct 2026	26.45	26.45	24.10	24.40	–	81
16 Oct 2026	26.00	26.45	24.91	26.00	25.38	332
15 Oct 2026	26.00	28.39	24.33	24.91	25.27	2,339
14 Oct 2026	25.00	28.77	25.00	28.49	25.09	645
13 Oct 2026	28.65	28.65	25.10	25.12	25.20	156
12 Oct 2026	26.50	26.50	26.00	26.50	26.50	518
9 Oct 2026	25.80	27.00	25.60	26.87	25.78	662
8 Oct 2026	24.21	29.76	24.21	27.40	28.32	2,118
7 Oct 2026	27.99	27.99	25.00	26.61	26.72	398
6 Oct 2026	28.00	28.93	23.72	26.50	25.17	472
5 Oct 2026	26.18	28.80	24.05	25.12	25.07	1,233
1 Oct 2026	27.99	27.99	24.24	25.67	25.79	1,031
30 Sep 2026	31.40	31.40	25.10	26.03	27.37	2,593
29 Sep 2026	27.00	29.40	23.35	28.26	27.32	2,753
28 Sep 2026	29.70	29.70	23.10	24.77	26.66	658
25 Sep 2026	28.55	31.65	25.15	25.45	26.19	658

Prices in ₹ per share as traded, not adjusted.