Toyam Sports share price history

NSE: TOYAMSLBSE: 538607FinanceSmall Cap

Toyam Sports Limited · Face value ₹1 · Listed Aug 2014

₹0.64₹0.03 (4.48%)BSE ₹0.64

Share price at the NSE close on 27 Oct 2026. Previous close ₹0.67.

27 Oct: open ₹0.67, high ₹0.67, low ₹0.64

52-week range of BSE trades to 27 Oct 2026

₹0.60Low, 3 Sep 2026₹1.29High, 28 Oct 2025

Under NSE'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: ₹37 Cr3,460th largest listed
P/E: No full year
P/B: 0.13
Dividend yield: Nonein the last 12 months
Debt to equity: 0.03
Volume, NSE: 3,61,59684.2% delivered

Toyam Sports share price by year, month and day

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

Toyam Sports' share price is on record from 25 Aug 2014, when it closed at ₹57.00, to 27 Oct 2026. Its highest close was ₹60.00 on 24 Sep 2014 and its lowest ₹0.61 on 3 Sep 2026, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	0.64	−38.5%	1.12	0.61	1.05	1.22	0.60	17,23,58,248
2025BSE close	1.04	−57.0%	2.41	1.03	2.42	2.54	1.00	28,86,05,778
2024BSE close	2.42	−59.1%	6.58	2.19	6.20	6.84	2.12	83,59,07,306
2023BSE close	5.91	−63.7%	19.00	4.74	15.75	19.45	4.65	38,76,25,512
2022BSE close	16.28	+296.1%	19.37	4.31	4.15	20.33	4.11	35,71,55,582
2021BSE close	4.11	+13.9%	4.64	1.36	3.79	4.80	1.34	19,44,68,586
2020BSE close	3.61	+118.8%	5.90	1.48	1.73	6.15	1.48	9,98,56,966
2019BSE close	1.65	−52.2%	5.89	0.91	3.50	6.13	0.87	24,95,99,322
2018BSE close	3.45	−28.7%	7.19	2.84	4.99	7.67	2.80	31,28,44,006
2017BSE close	4.84	+126.2%	9.81	1.31	2.14	10.40	1.23	11,50,71,907
2016BSE close	2.14	−93.2%	30.90	2.14	31.45	31.90	2.14	5,72,39,489
2015BSE close	31.45	−44.5%	56.50	31.45	56.80	67.50	30.95	11,24,98,775
2014BSE close	56.71	–	60.00	54.50	55.00	68.50	44.63	1,29,80,280

₹ 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. 2014 is from its first session, 25 Aug 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.64	−11.1%	0.75	0.79	0.64	1,22,34,491
Sep 2026	0.72	+14.3%	0.64	0.92	0.60	2,87,66,300
Aug 2026BSE close	0.63	−8.7%	0.69	0.69	0.61	98,37,097
Jul 2026BSE close	0.69	−4.2%	0.73	0.79	0.65	1,41,10,835
Jun 2026BSE close	0.72	−4.0%	0.77	0.78	0.70	93,05,307
May 2026BSE close	0.75	−13.8%	0.87	0.93	0.71	1,60,06,791
Apr 2026BSE close	0.87	+35.9%	0.64	0.98	0.64	1,56,03,383
Mar 2026BSE close	0.64	−31.9%	0.90	0.93	0.63	2,70,85,124
Feb 2026BSE close	0.94	+9.3%	0.86	1.22	0.82	1,67,51,090
Jan 2026BSE close	0.86	−17.3%	1.05	1.08	0.86	2,26,57,830
Dec 2025BSE close	1.04	−6.3%	1.12	1.22	1.00	1,68,10,391
Nov 2025BSE close	1.11	−10.5%	1.25	1.25	1.09	1,06,17,635
Oct 2025BSE close	1.24	−10.8%	1.33	1.45	1.18	2,00,84,062
Sep 2025BSE close	1.39	+31.1%	1.06	1.95	1.02	3,79,08,827
Aug 2025BSE close	1.06	−15.9%	1.27	1.27	1.00	1,76,14,264
Jul 2025BSE close	1.26	−0.8%	1.28	1.32	1.14	1,49,37,201
Jun 2025BSE close	1.27	−8.0%	1.39	1.45	1.25	1,76,52,745
May 2025BSE close	1.38	+5.3%	1.29	1.48	1.17	94,84,576
Apr 2025BSE close	1.31	+21.3%	1.03	1.50	1.03	1,30,63,082
Mar 2025BSE close	1.08	−28.0%	1.53	1.68	1.08	5,06,80,973
Feb 2025BSE close	1.50	−22.7%	1.97	2.00	1.46	4,53,27,085
Jan 2025BSE close	1.94	−19.8%	2.42	2.54	1.92	3,44,24,937
Dec 2024BSE close	2.42	−5.1%	2.58	2.63	2.12	4,08,32,885
Nov 2024BSE close	2.55	−15.0%	3.06	3.10	2.48	3,50,24,887
Oct 2024BSE close	3.00	−7.7%	3.26	3.34	2.19	7,65,74,476
Sep 2024BSE close	3.25	−1.5%	3.36	4.14	3.15	15,59,85,839
Aug 2024BSE close	3.30	−16.2%	3.98	4.06	3.17	8,29,56,072
Jul 2024BSE close	3.94	+13.5%	3.50	4.12	3.15	15,42,39,536
Jun 2024BSE close	3.47	−8.0%	3.85	3.85	3.21	2,87,84,994
May 2024BSE close	3.77	0.0%	3.70	4.16	3.63	1,75,89,233
Apr 2024BSE close	3.77	+12.5%	3.39	4.58	3.37	1,69,92,245
Mar 2024BSE close	3.35	−46.7%	6.49	6.59	3.26	8,36,21,551
Feb 2024BSE close	6.28	+10.8%	5.94	6.84	5.30	8,24,05,966
Jan 2024BSE close	5.67	−4.1%	6.20	6.36	4.75	6,08,99,622
Dec 2023BSE close	5.91	+17.7%	4.92	6.19	4.65	5,43,74,328
Nov 2023BSE close	5.02	−6.3%	5.54	6.44	5.02	1,52,48,226
Oct 2023BSE close	5.36	−11.0%	5.72	6.74	4.86	3,75,19,612
Sep 2023BSE close	6.02	−36.4%	9.50	9.90	6.01	5,08,84,314
Aug 2023BSE close	9.46	−4.5%	9.91	12.40	9.00	4,03,43,861
Jul 2023BSE close	9.91	−13.1%	11.40	11.67	9.53	1,78,44,147
Jun 2023BSE close	11.40	+9.7%	10.39	13.48	9.52	2,32,27,278
May 2023BSE close	10.39	+8.6%	9.80	13.10	9.50	2,86,00,796
Apr 2023BSE close	9.57	−16.3%	12.01	13.44	9.40	2,20,24,921
Mar 2023BSE close	11.44	−27.4%	15.70	16.29	10.60	3,33,03,658
Feb 2023BSE close	15.75	+3.3%	15.35	19.45	13.90	2,98,98,228
Jan 2023BSE close	15.25	−6.3%	15.75	18.95	14.70	3,43,56,143
Dec 2022BSE close	16.28	+41.1%	11.55	20.33	11.55	7,61,69,400
Nov 2022BSE close	11.54	+7.0%	10.75	12.78	10.47	67,16,328
Oct 2022BSE close	10.79	−11.3%	12.59	13.30	10.61	57,55,871
Sep 2022BSE close	12.16	−6.9%	13.60	16.36	11.50	2,38,48,308
Aug 2022BSE close	13.06	+27.9%	10.30	13.06	9.30	1,50,63,228
Jul 2022BSE close	10.21	−17.1%	12.06	13.40	9.45	1,19,06,595
Jun 2022BSE close	12.32	−7.4%	13.05	14.80	9.16	1,59,22,289
May 2022BSE close	13.30	−21.8%	16.20	17.00	11.30	2,17,03,338
Apr 2022BSE close	17.01	+84.7%	9.49	19.78	8.75	4,97,37,044
Mar 2022BSE close	9.21	+38.1%	6.37	9.22	5.38	2,67,83,419
Feb 2022BSE close	6.67	−25.6%	9.41	10.58	5.84	3,45,73,820
Jan 2022BSE close	8.97	+118.2%	4.15	8.97	4.11	6,89,75,942
Dec 2021BSE close	4.11	+17.1%	3.54	4.44	3.30	2,65,43,427
Nov 2021BSE close	3.51	+56.0%	2.25	3.55	2.25	91,21,127
Oct 2021BSE close	2.25	−24.5%	2.95	3.25	2.25	2,31,04,502
Sep 2021BSE close	2.98	−12.6%	3.47	3.53	2.62	1,36,62,966
Aug 2021BSE close	3.41	−19.6%	4.43	4.80	3.07	1,58,54,890
Jul 2021BSE close	4.24	+88.4%	2.36	4.24	1.97	2,88,36,033
Jun 2021BSE close	2.25	+33.9%	1.65	2.31	1.57	2,16,33,658
May 2021BSE close	1.68	+10.5%	1.55	1.74	1.34	80,16,734
Apr 2021BSE close	1.52	−45.7%	2.94	2.94	1.52	1,31,15,947
Mar 2021BSE close	2.80	−22.4%	3.43	3.52	2.34	87,09,010
Feb 2021BSE close	3.61	+19.9%	3.15	4.21	2.95	1,90,05,168
Jan 2021BSE close	3.01	−16.6%	3.79	3.79	2.63	68,65,124
Dec 2020BSE close	3.61	+10.7%	3.25	4.90	3.20	1,68,63,074
Nov 2020BSE close	3.26	+5.2%	3.10	3.42	2.68	1,21,22,895
Oct 2020BSE close	3.10	−8.3%	3.38	4.21	2.96	63,22,105
Sep 2020BSE close	3.38	−31.0%	5.13	6.15	3.38	1,90,54,230
Aug 2020BSE close	4.90	+100.0%	2.47	4.90	2.22	1,58,51,996
Jul 2020BSE close	2.45	−22.7%	3.06	3.19	2.33	70,05,359
Jun 2020BSE close	3.17	+14.9%	2.63	3.57	2.63	46,27,034
May 2020BSE close	2.76	+12.2%	2.50	3.06	2.23	40,75,227
Apr 2020BSE close	2.46	−0.4%	2.47	2.70	2.31	19,20,427
Mar 2020BSE close	2.47	−5.4%	2.56	2.75	2.31	40,46,466
Feb 2020BSE close	2.61	+69.5%	1.51	2.75	1.48	33,04,502
Jan 2020BSE close	1.54	−6.7%	1.73	1.84	1.54	46,63,651
Dec 2019BSE close	1.65	+66.7%	0.98	1.65	0.87	1,55,69,568
Nov 2019BSE close	0.99	−23.3%	1.27	1.29	0.99	39,44,290
Oct 2019BSE close	1.29	−38.9%	2.19	2.19	1.29	6,31,561
Sep 2019BSE close	2.11	−8.7%	2.40	3.23	2.11	71,80,431
Aug 2019BSE close	2.31	−44.1%	4.20	4.20	1.87	2,76,77,187
Jul 2019BSE close	4.13	−19.3%	5.12	5.25	3.78	2,08,10,559
Jun 2019BSE close	5.12	−6.6%	5.40	6.13	4.41	1,92,87,371
May 2019BSE close	5.48	−1.1%	5.60	5.89	4.52	2,30,93,530
Apr 2019BSE close	5.54	+10.8%	5.00	5.85	4.51	3,29,91,337
Mar 2019BSE close	5.00	+20.2%	4.05	5.15	3.77	4,73,02,386
Feb 2019BSE close	4.16	+5.6%	4.00	4.48	3.45	2,48,38,644
Jan 2019BSE close	3.94	+14.2%	3.50	5.00	3.15	2,62,72,458
Dec 2018BSE close	3.45	−19.4%	4.45	4.45	3.22	1,40,34,811
Nov 2018BSE close	4.28	−16.1%	5.15	5.24	3.20	1,26,55,875
Oct 2018BSE close	5.10	−21.4%	6.68	6.68	5.07	4,08,10,412
Sep 2018BSE close	6.49	+23.4%	5.47	7.50	5.05	4,87,37,136
Aug 2018BSE close	5.26	+31.2%	4.32	5.58	4.00	8,32,63,934
Jul 2018BSE close	4.01	−4.8%	4.35	4.70	3.87	2,64,69,181
Jun 2018BSE close	4.21	+8.2%	3.90	4.39	3.50	2,72,93,557
May 2018BSE close	3.89	+30.1%	3.10	3.98	2.89	3,10,77,198
Apr 2018BSE close	2.99	+0.7%	3.10	3.33	2.80	1,02,68,945
Mar 2018BSE close	2.97	−39.4%	5.00	5.00	2.91	18,92,311
Feb 2018BSE close	4.90	−31.8%	7.49	7.49	4.89	72,59,939
Jan 2018BSE close	7.19	+48.6%	4.99	7.67	4.46	90,80,707
Dec 2017BSE close	4.84	+35.6%	3.74	5.30	3.74	77,73,167
Nov 2017BSE close	3.57	−61.7%	9.31	9.37	3.12	81,56,735
Oct 2017BSE close	9.33	+6.0%	8.89	10.40	8.82	2,38,25,282
Sep 2017BSE close	8.80	+25.5%	7.05	9.09	7.03	2,21,94,730
Aug 2017BSE close	7.01	+33.3%	5.55	7.11	4.60	1,92,47,502
Jul 2017BSE close	5.26	+32.2%	4.00	5.26	3.81	1,08,48,885
Jun 2017BSE close	3.98	+13.1%	3.52	4.23	3.00	74,18,147
May 2017BSE close	3.52	+41.9%	2.47	3.60	2.45	41,82,168
Apr 2017BSE close	2.48	+33.3%	1.92	2.48	1.77	26,64,223
Mar 2017BSE close	1.86	+11.4%	1.61	1.95	1.23	33,72,941
Feb 2017BSE close	1.67	+2.5%	1.60	1.75	1.23	32,27,527
Jan 2017BSE close	1.63	−23.8%	2.14	2.14	1.38	21,60,600
Dec 2016BSE close	2.14	−43.8%	3.81	3.81	2.14	17,25,242
Nov 2016BSE close	3.81	−29.8%	5.16	5.16	3.81	22,70,045
Oct 2016BSE close	5.43	−29.9%	7.38	7.68	5.38	56,27,207
Sep 2016BSE close	7.75	−55.1%	18.70	22.00	7.75	75,64,236
Aug 2016BSE close	17.25	+32.7%	12.50	18.50	10.60	40,71,104
Jul 2016BSE close	13.00	−9.1%	15.00	19.90	10.01	64,10,949
Jun 2016BSE close	14.30	+32.2%	10.82	15.09	9.64	88,54,219
May 2016BSE close	10.82	−30.0%	14.70	14.70	10.82	37,61,601
Apr 2016BSE close	15.45	−29.9%	20.95	20.95	15.45	1,72,002
Mar 2016BSE close	22.05	−16.8%	26.70	27.00	22.05	53,93,246
Feb 2016BSE close	26.50	+5.2%	24.70	27.20	23.35	58,08,606
Jan 2016BSE close	25.20	−19.9%	31.45	31.90	25.20	55,81,032
Dec 2015BSE close	31.45	−6.7%	37.90	44.90	30.95	1,61,26,426
Nov 2015BSE close	33.70	−4.5%	35.00	42.00	33.00	1,00,01,454
Oct 2015BSE close	35.30	−19.9%	44.20	53.80	33.10	88,46,395
Sep 2015BSE close	44.07	+0.4%	43.89	50.00	38.50	80,69,390
Aug 2015BSE close	43.89	+5.6%	42.09	44.80	33.50	89,46,080
Jul 2015BSE close	41.57	−2.5%	42.50	50.40	37.50	1,68,78,030
Jun 2015BSE close	42.63	+6.3%	38.49	44.50	38.08	1,32,67,250
May 2015BSE close	40.09	+5.6%	37.60	43.90	32.92	1,14,32,660
Apr 2015BSE close	37.95	−22.8%	48.50	64.25	35.00	57,10,690
Mar 2015BSE close	49.15	−10.6%	50.10	62.50	37.10	59,45,780
Feb 2015BSE close	55.00	−0.4%	55.00	62.40	46.30	44,86,030
Jan 2015BSE close	55.23	−2.6%	56.80	67.50	45.61	27,88,590
Dec 2014BSE close	56.71	−0.5%	56.00	67.50	47.60	19,68,250
Nov 2014BSE close	57.00	+2.2%	66.49	68.50	47.70	39,54,070
Oct 2014BSE close	55.80	−0.2%	55.80	66.90	44.63	32,86,440
Sep 2014BSE close	55.90	+0.9%	56.00	60.00	54.78	33,68,500
Aug 2014BSE close	55.40	–	55.00	59.80	55.00	4,03,020

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	0.67	0.67	0.64	0.64	0.65	3,61,596	84.2%
26 Oct 2026	0.67	0.68	0.67	0.67	0.67	3,13,958	92.6%
23 Oct 2026	0.70	0.71	0.70	0.70	0.70	3,03,793	69.4%
22 Oct 2026	0.72	0.74	0.69	0.73	0.73	12,19,334	18.2%
21 Oct 2026	0.73	0.73	0.70	0.72	0.71	4,06,997	75.4%
19 Oct 2026	0.71	0.74	0.71	0.73	0.73	6,97,904	20.0%
16 Oct 2026	0.72	0.74	0.69	0.71	0.71	11,43,112	29.2%
15 Oct 2026	0.74	0.74	0.71	0.71	0.72	9,31,992	38.9%
14 Oct 2026	0.74	0.77	0.74	0.74	0.75	12,29,244	14.5%
13 Oct 2026	0.79	0.79	0.76	0.76	0.77	16,25,234	18.5%
12 Oct 2026	0.79	0.79	0.77	0.79	0.79	3,37,004	86.6%
9 Oct 2026	0.76	0.76	0.75	0.76	0.76	1,87,212	79.7%
8 Oct 2026	0.73	0.74	0.71	0.73	0.73	7,27,162	49.6%
7 Oct 2026	0.69	0.71	0.69	0.71	0.71	3,74,839	91.1%
6 Oct 2026	0.65	0.69	0.64	0.68	0.67	7,65,045	58.9%
5 Oct 2026	0.70	0.71	0.66	0.66	0.68	12,01,986	55.1%
1 Oct 2026	0.75	0.75	0.69	0.69	0.71	4,08,079	65.5%
30 Sep 2026	0.72	0.75	0.71	0.72	0.72	20,03,449	35.8%
29 Sep 2026	0.75	0.77	0.74	0.74	0.75	16,63,494	27.9%
28 Sep 2026	0.83	0.83	0.77	0.77	0.78	12,82,866	81.1%
25 Sep 2026	0.81	0.87	0.80	0.81	0.81	29,53,375	45.5%
24 Sep 2026	0.92	0.92	0.84	0.84	0.86	40,80,574	61.6%

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.Toyam Sports bonus and split history

Ex-date	Event	Price factor	What happened
6 Nov 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Oct 2015	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.