Tavexia Lifecare share price history

BSE: 539519RetailingSmall Cap

TAVEXIA LIFECARE LIMITED · Face value ₹1 · Listed Dec 2015

₹1.15₹0.01 (0.86%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹1.16.

27 Oct: open ₹1.15, high ₹1.17, low ₹1.15

52-week range of traded prices to 27 Oct 2026

₹0.49Low, 4 Dec 2025₹1.25High, 8 Oct 2026

Market cap: ₹44 Cr3,888th largest listed
P/E: Owners' profit not stated
P/B: 1.02
Dividend yield: Nonein the last 12 months
ROCE: −14.4%
Debt to equity: 0.08
Volume, BSE: 2,99,215

Tavexia Lifecare share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Tavexia Lifecare's share price is on record from 21 Jun 2018, when it closed at ₹0.78, to 27 Oct 2026. Its highest close was ₹6.34 on 13 Oct 2021 and its lowest ₹0.50 on 8 Dec 2025, adjusted for 3 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	1.15	+62.0%	1.20	0.69	0.72	1.25	0.67	28,40,83,932
2025	0.71	−43.8%	1.53	0.50	1.28	1.65	0.49	67,23,24,393
2024	1.26	−33.6%	2.29	0.79	1.81	2.36	0.75	25,68,98,334
2023	1.90	+49.9%	2.02	1.14	1.31	2.08	1.11	4,70,47,800
2022	1.27	−35.8%	3.01	0.93	1.89	3.12	0.88	8,51,86,392
2021	1.98	+125.7%	6.34	0.85	0.86	6.86	0.83	20,05,01,160
2020	0.88	+30.8%	0.90	0.56	0.67	0.92	0.53	3,00,78,640
2019	0.67	+10.4%	0.89	0.59	0.63	0.91	0.59	2,60,30,592
2018	0.61	–	0.78	0.56	0.78	0.81	0.56	35,49,408

₹ 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, 21 Jun 2018. The 2019 close is its last trade, on 18 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.15	−0.9%	1.15	1.25	1.14	1,04,48,474
Sep 2026	1.16	+14.9%	1.01	1.24	0.99	3,37,18,655
Aug 2026	1.01	+32.9%	0.88	1.14	0.73	2,66,38,159
Jul 2026	0.76	+1.3%	0.77	0.81	0.75	82,83,173
Jun 2026	0.75	−1.3%	0.77	0.84	0.74	87,97,493
May 2026	0.76	+8.6%	0.70	0.79	0.69	2,18,36,674
Apr 2026	0.70	−4.1%	0.70	0.77	0.69	3,19,10,792
Mar 2026	0.73	+4.3%	0.71	0.79	0.68	5,15,49,346
Feb 2026	0.70	−5.4%	0.78	0.84	0.67	3,68,32,770
Jan 2026	0.74	+4.2%	0.72	0.87	0.69	5,40,68,396
Dec 2025	0.71	+7.6%	0.68	0.77	0.49	13,83,57,029
Nov 2025	0.66	−17.5%	0.81	0.82	0.65	2,59,29,810
Oct 2025	0.80	−8.0%	0.83	0.88	0.75	2,83,65,300
Sep 2025	0.87	+6.1%	0.84	0.90	0.72	7,27,03,424
Aug 2025	0.82	+24.2%	0.67	0.89	0.66	5,69,41,579
Jul 2025	0.66	−34.0%	1.02	1.03	0.64	12,22,79,610
Jun 2025	1.00	−13.0%	1.18	1.31	0.93	5,67,40,645
May 2025	1.15	−12.2%	1.34	1.45	0.95	3,90,30,934
Apr 2025	1.31	+20.2%	1.10	1.42	0.93	1,74,63,522
Mar 2025	1.09	+2.8%	1.08	1.16	0.90	2,29,58,498
Feb 2025	1.06	−19.1%	1.39	1.45	0.99	1,52,37,914
Jan 2025	1.31	+3.8%	1.28	1.65	1.26	7,63,16,128
Dec 2024	1.26	−6.0%	1.41	1.41	1.19	5,62,52,750
Nov 2024	1.34	+12.6%	1.17	1.38	1.09	2,66,60,445
Oct 2024	1.19	+11.7%	1.11	1.19	0.98	2,21,46,251
Sep 2024	1.07	+1.2%	1.10	1.14	0.94	97,08,936
Aug 2024	1.06	+28.2%	0.86	1.12	0.86	2,60,67,584
Jul 2024	0.82	−2.5%	0.85	0.85	0.75	20,07,872
Jun 2024	0.85	−7.1%	0.87	0.87	0.82	40,53,000
May 2024	0.91	−18.4%	1.06	1.06	0.91	4,29,568
Apr 2024	1.12	−20.9%	1.34	1.34	1.12	58,02,160
Mar 2024	1.41	−18.4%	1.64	1.64	1.41	85,616
Feb 2024	1.73	−18.4%	2.01	2.01	1.73	69,712
Jan 2024	2.12	+11.5%	1.81	2.36	1.81	10,36,14,440
Dec 2023	1.90	+10.7%	1.78	2.08	1.57	1,21,28,088
Nov 2023	1.72	+1.6%	1.77	2.05	1.60	64,79,824
Oct 2023	1.69	+0.1%	1.65	1.85	1.56	24,15,824
Sep 2023	1.69	−0.4%	1.70	1.79	1.53	28,94,992
Aug 2023	1.70	+5.1%	1.68	1.70	1.39	57,56,336
Jul 2023	1.61	+34.0%	1.16	1.61	1.13	65,47,424
Jun 2023	1.20	−1.7%	1.28	1.31	1.13	9,57,784
May 2023	1.23	−2.3%	1.29	1.34	1.14	14,12,056
Apr 2023	1.25	−2.1%	1.33	1.38	1.19	7,65,656
Mar 2023	1.28	+3.9%	1.23	1.35	1.11	16,15,992
Feb 2023	1.23	−7.8%	1.39	1.39	1.15	25,67,144
Jan 2023	1.34	+5.5%	1.31	1.49	1.20	35,06,680
Dec 2022	1.27	+7.0%	1.19	1.34	1.04	34,55,928
Nov 2022	1.19	−4.6%	1.28	1.31	0.98	39,03,408
Oct 2022	1.24	+23.5%	1.02	1.43	0.91	69,61,848
Sep 2022	1.01	−8.9%	1.09	1.15	0.88	42,27,192
Aug 2022	1.11	+3.4%	1.03	1.31	0.96	31,03,360
Jul 2022	1.07	−13.9%	1.31	1.31	0.98	51,45,928
Jun 2022	1.24	−16.5%	1.49	1.56	1.01	73,60,960
May 2022	1.49	−7.9%	1.64	1.72	1.38	54,94,192
Apr 2022	1.61	+17.0%	1.38	1.84	1.38	76,78,512
Mar 2022	1.38	−13.5%	1.52	1.81	1.36	89,94,456
Feb 2022	1.59	−24.8%	2.02	2.36	1.58	1,32,37,624
Jan 2022	2.12	+7.3%	1.89	3.12	1.76	1,56,22,984
Dec 2021	1.98	−19.0%	2.38	2.55	1.84	1,04,69,520
Nov 2021	2.44	−49.4%	4.91	5.73	2.28	3,98,65,400
Oct 2021	4.81	+7.4%	4.50	6.86	4.25	1,39,14,304
Sep 2021	4.48	−3.1%	4.44	5.31	3.58	1,26,31,712
Aug 2021	4.63	+10.1%	4.30	5.50	4.03	2,20,36,064
Jul 2021	4.20	+20.9%	3.49	4.48	3.23	1,85,52,800
Jun 2021	3.48	+47.9%	2.44	3.88	2.25	3,13,21,024
May 2021	2.35	+29.7%	1.81	2.45	1.69	1,76,74,992
Apr 2021	1.81	+19.6%	1.56	1.81	1.33	1,04,28,960
Mar 2021	1.52	+21.3%	1.30	1.53	1.23	1,07,68,608
Feb 2021	1.25	+37.9%	0.94	1.27	0.88	93,03,392
Jan 2021	0.91	+3.6%	0.86	0.93	0.83	35,34,384
Dec 2020	0.88	0.0%	0.88	0.90	0.80	56,64,768
Nov 2020	0.88	+25.6%	0.71	0.92	0.69	57,94,832
Oct 2020	0.70	+2.8%	0.69	0.73	0.67	43,50,016
Sep 2020	0.68	+16.0%	0.61	0.68	0.61	1,21,32,784
Aug 2020	0.58	+4.6%	0.56	0.59	0.53	5,05,840
Jul 2020	0.56	−5.9%	0.59	0.62	0.56	59,584
May 2020	0.59	−5.0%	0.59	0.59	0.59	2,400
Apr 2020	0.63	−1.0%	0.63	0.63	0.63	4,000
Mar 2020	0.63	−3.2%	0.62	0.63	0.62	2,49,600
Feb 2020	0.65	−0.7%	0.62	0.66	0.62	13,12,976
Jan 2020	0.66	−1.9%	0.67	0.67	0.66	1,840
Dec 2019	0.67	−1.2%	0.68	0.68	0.64	32,192
Nov 2019	0.68	+0.3%	0.68	0.68	0.68	19,280
Oct 2019	0.68	+3.8%	0.65	0.69	0.65	2,77,072
Sep 2019	0.65	−14.9%	0.73	0.73	0.65	1,93,184
Aug 2019	0.76	−10.5%	0.85	0.85	0.76	7,34,320
Jul 2019	0.85	+1.9%	0.84	0.85	0.79	2,640
Jun 2019	0.84	+1.7%	0.83	0.87	0.79	8,05,440
May 2019	0.82	−4.1%	0.88	0.91	0.81	33,07,440
Apr 2019	0.86	+14.9%	0.75	0.89	0.73	51,72,576
Mar 2019	0.75	+20.9%	0.63	0.75	0.62	99,77,056
Feb 2019	0.62	−2.0%	0.60	0.64	0.59	47,01,584
Jan 2019	0.63	+4.2%	0.63	0.64	0.62	8,07,808
Dec 2018	0.61	+0.4%	0.60	0.62	0.60	3,54,256
Nov 2018	0.60	+5.2%	0.57	0.63	0.57	6,00,688
Oct 2018	0.57	−3.5%	0.60	0.64	0.57	6,62,848
Sep 2018	0.59	+5.0%	0.57	0.59	0.56	5,11,968
Aug 2018	0.57	−27.6%	0.74	0.74	0.56	8,92,224
Jun 2018	0.78	–	0.78	0.81	0.77	5,27,424

₹ 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
27 Oct 2026	1.15	1.17	1.15	1.15	1.16	2,99,215
26 Oct 2026	1.15	1.18	1.15	1.16	1.16	3,01,352
23 Oct 2026	1.19	1.20	1.15	1.15	1.16	8,70,643
22 Oct 2026	1.15	1.20	1.15	1.17	1.17	7,19,714
21 Oct 2026	1.20	1.20	1.16	1.16	1.18	9,58,351
19 Oct 2026	1.14	1.19	1.14	1.18	1.18	3,73,368
16 Oct 2026	1.17	1.20	1.16	1.17	1.17	5,28,058
15 Oct 2026	1.16	1.20	1.16	1.17	1.17	1,47,550
14 Oct 2026	1.18	1.20	1.17	1.17	1.18	3,61,611
13 Oct 2026	1.18	1.20	1.18	1.18	1.19	2,82,526
12 Oct 2026	1.20	1.20	1.18	1.18	1.19	3,86,198
9 Oct 2026	1.18	1.20	1.17	1.19	1.19	12,22,568
8 Oct 2026	1.25	1.25	1.18	1.18	1.20	6,42,812
7 Oct 2026	1.18	1.23	1.18	1.20	1.20	13,93,456
6 Oct 2026	1.18	1.20	1.17	1.19	1.18	2,18,467
5 Oct 2026	1.23	1.23	1.18	1.18	1.19	7,49,902
1 Oct 2026	1.15	1.20	1.15	1.18	1.19	9,92,683
30 Sep 2026	1.20	1.20	1.16	1.16	1.17	17,23,865
29 Sep 2026	1.14	1.20	1.14	1.18	1.15	6,24,903
28 Sep 2026	1.16	1.17	1.15	1.15	1.15	10,63,703
25 Sep 2026	1.17	1.19	1.15	1.16	1.16	32,56,155
24 Sep 2026	1.18	1.20	1.17	1.18	1.19	7,18,979

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.Tavexia Lifecare bonus and split history

Ex-date	Event	Price factor	What happened
9 May 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
17 Jan 2025	Bonus	0.6250	Holders received 3 bonus shares for every 5 held.
25 Oct 2024	Split	0.2000	Each share became 5.
16 Nov 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
11 May 2021	Split	0.5000	Each share became 2.

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.