Tradewell Holdings share price history

BSE: 531203Commercial Services & SuppliesSmall Cap

TRADEWELL HOLDINGS LIMITED · Face value ₹10 · Listed Nov 1995

₹47.22₹2.24 (4.98%)

Share price at the BSE close on 16 Oct 2026. Previous close ₹44.98.

16 Oct: open ₹47.22, high ₹47.22, low ₹47.22

52-week range of traded prices to 16 Oct 2026

₹40.62Low, 4 Jun 2026₹102.74High, 2 Apr 2026

Market cap: ₹14 Cr4,108th largest listed
P/E: 13.93
P/B: 1.99
Dividend yield: Nonein the last 12 months
ROE: 15.7%
ROCE: −17.0%
Debt to equity: 0.72
Volume, BSE: 110

Tradewell Holdings share price by year, month and day

Closes to 16 Oct 2026; the last month as traded on BSE

Tradewell Holdings' share price is on record from 2 Jan 2007, when it closed at ₹17.15, to 16 Oct 2026. Its highest close was ₹114.00 on 19 Jul 2024 and its lowest ₹9.30 on 18 May 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	47.22	−31.2%	97.85	40.62	65.17	102.74	40.62	30,221
2025	68.59	−15.1%	85.84	40.00	80.77	85.84	40.00	77,130
2024	80.77	+98.8%	114.00	42.65	42.65	114.09	42.65	38,375
2023	40.62	−16.2%	46.50	36.85	46.50	48.80	36.85	1,793
2022	48.50	+51.1%	53.40	22.55	30.50	55.00	22.55	2,92,716
2021	32.10	−12.4%	61.90	25.30	38.45	61.95	25.30	2,67,796
2020	36.65	−33.5%	57.55	36.65	57.55	57.55	36.65	1,971
2019	55.10	−5.0%	58.00	55.10	58.00	58.00	55.10	36
2018	58.00	−4.9%	60.00	58.00	60.00	60.00	58.00	10
2017	61.00	+87.7%	61.00	30.50	31.00	61.00	30.50	19,356
2016	32.50	+14.0%	35.10	26.00	27.10	35.10	26.00	39,081
2015	28.50	+4.6%	51.60	24.75	27.50	51.60	24.75	26,070
2014	27.25	−24.3%	35.50	21.10	35.50	35.50	21.10	60,958
2013	36.00	−8.9%	48.80	36.00	40.50	48.80	36.00	1,58,998
2012	39.50	−12.7%	64.25	38.00	46.50	66.00	38.00	2,46,947
2011	45.25	+69.8%	64.85	27.55	27.00	68.00	27.00	1,95,563
2010	26.65	+77.7%	46.00	13.00	14.26	46.00	13.00	82,374
2009	15.00	+13.2%	18.70	11.25	13.25	18.70	11.25	2,04,667
2008	13.25	−61.1%	33.95	13.25	35.00	35.00	13.25	4,76,526
2007	34.05	–	36.00	9.30	17.15	37.35	7.60	2,64,361

₹ 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. 2024 is from its first session, 12 Feb 2024. 2020 is from its first session, 17 Apr 2020. 2019 is from its first session, 27 May 2019. 2017 is from its first session, 7 Feb 2017. 2014 is from its first session, 11 Feb 2014. 2011 is from its first session, 22 Feb 2011. The close is the year's last trade for 2023 (2 Nov 2023), 2017 (18 Sep 2017), 2016 (19 Sep 2016), 2013 (31 Oct 2013), 2010 (3 Dec 2010) and 2009 (23 Nov 2009).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	47.22	+0.3%	47.33	47.33	44.98	121
Sep 2026	47.10	−0.6%	45.03	47.28	42.78	3,492
Aug 2026	47.40	+10.2%	45.15	47.40	45.15	7,507
Jul 2026	43.00	+5.9%	42.65	43.00	42.65	519
Jun 2026	40.62	−18.3%	47.30	47.35	40.62	1,078
May 2026	49.74	−37.8%	80.00	82.75	49.74	4,123
Apr 2026	80.00	−14.3%	88.73	102.74	79.42	821
Mar 2026	93.40	+18.5%	78.85	93.93	64.80	7,571
Feb 2026	78.85	+0.2%	78.71	89.19	71.05	2,853
Jan 2026	78.71	+14.8%	65.17	86.99	62.94	2,136
Dec 2025	68.59	+2.9%	66.00	79.80	63.14	1,111
Nov 2025	66.67	−7.2%	75.44	75.44	66.29	1,051
Oct 2025	71.85	+24.6%	60.43	80.50	53.55	14,822
Sep 2025	57.67	+34.1%	43.43	57.67	40.00	45,079
Aug 2025	43.00	−9.0%	49.63	49.63	42.26	5,157
Jul 2025	47.27	−14.2%	55.11	55.11	47.27	2,221
Jun 2025	55.11	−5.5%	58.29	60.71	55.07	1,442
May 2025	58.29	−10.6%	66.00	66.00	58.29	400
Apr 2025	65.20	−2.2%	66.00	66.00	62.70	212
Mar 2025	66.65	−5.2%	66.77	70.10	65.00	2,744
Feb 2025	70.28	−5.2%	77.87	85.84	70.28	2,659
Jan 2025	74.17	−8.2%	80.77	80.77	74.17	232
Dec 2024	80.77	+3.9%	77.74	83.29	77.00	528
Nov 2024	77.74	−7.5%	84.00	89.00	77.74	1,034
Oct 2024	84.00	0.0%	84.00	84.00	84.00	1,517
Sep 2024	84.00	+12.0%	78.20	85.03	75.00	1,288
Aug 2024	75.00	−22.9%	95.28	95.28	69.64	4,165
Jul 2024	97.22	+54.4%	66.11	114.09	66.11	28,038
Jun 2024	62.97	+47.6%	44.78	62.97	44.78	1,305
Feb 2024	42.65	+5.0%	42.65	42.65	42.65	500
Nov 2023	40.62	+5.0%	40.62	40.62	40.62	2
Oct 2023	38.69	−5.0%	40.74	40.74	36.85	1,249
Jul 2023	40.74	+10.1%	38.80	40.74	38.80	30
Jun 2023	37.00	0.0%	37.00	37.00	37.00	21
May 2023	37.00	−4.8%	37.00	37.00	37.00	5
Apr 2023	38.85	+5.0%	38.85	38.85	38.85	10
Mar 2023	37.00	−3.9%	37.00	37.00	37.00	156
Jan 2023	38.50	−20.6%	46.50	48.80	38.50	320
Dec 2022	48.50	−4.4%	52.00	55.00	44.50	712
Nov 2022	50.75	+14.9%	46.35	53.40	46.35	1,186
Oct 2022	44.15	+10.2%	40.05	44.15	40.05	175
Sep 2022	40.05	+10.2%	38.15	40.05	38.15	102
Jul 2022	36.35	+10.2%	33.00	36.35	33.00	21,175
Jun 2022	33.00	−9.6%	36.50	36.50	33.00	1,290
May 2022	36.50	+29.2%	29.65	43.05	29.65	2,66,191
Apr 2022	28.25	+7.8%	24.90	28.25	22.55	1,657
Mar 2022	26.20	−5.8%	29.15	32.10	26.20	127
Feb 2022	27.80	−5.6%	28.00	28.00	22.85	99
Jan 2022	29.45	−8.3%	30.50	30.50	29.45	2
Dec 2021	32.10	−2.1%	32.50	33.75	25.30	60
Nov 2021	32.80	−4.9%	32.80	32.80	32.80	105
Oct 2021	34.50	0.0%	34.50	35.70	34.00	25,050
Sep 2021	34.50	−4.2%	34.20	35.50	34.00	49,112
Aug 2021	36.00	−13.4%	43.60	43.60	36.00	10,538
Jul 2021	41.55	−14.0%	45.90	45.90	41.55	1,100
Jun 2021	48.30	+5.0%	46.00	48.30	46.00	15
May 2021	46.00	+4.3%	44.10	46.00	43.70	1,511
Apr 2021	44.10	+5.0%	42.00	46.90	39.90	1,389
Mar 2021	42.00	+13.5%	37.10	42.00	31.00	87,988
Feb 2021	37.00	−23.0%	45.65	45.65	33.65	2,925
Jan 2021	48.05	+31.1%	38.45	61.95	38.45	88,003
Dec 2020	36.65	−24.4%	46.05	48.35	36.65	1,332
Nov 2020	48.45	−12.8%	53.85	53.85	48.45	603
Oct 2020	55.55	+1.6%	52.00	57.30	52.00	27
Aug 2020	54.70	−2.0%	54.70	54.70	54.70	1
Jul 2020	55.80	0.0%	55.80	55.80	55.80	2
May 2020	55.80	−3.0%	55.80	55.80	55.80	1
Apr 2020	57.55	+4.4%	57.55	57.55	57.55	5
Dec 2019	55.10	0.0%	55.10	55.10	55.10	2
Oct 2019	55.10	0.0%	55.10	55.10	55.10	1
Aug 2019	55.10	0.0%	55.10	55.10	55.10	1
Jul 2019	55.10	−5.0%	55.10	55.10	55.10	5
Jun 2019	58.00	0.0%	58.00	58.00	58.00	2
May 2019	58.00	0.0%	58.00	58.00	58.00	25
Dec 2018	58.00	0.0%	58.00	58.00	58.00	1
Jul 2018	58.00	−1.5%	58.00	58.00	58.00	7
Apr 2018	58.90	−1.8%	58.90	58.90	58.90	1
Jan 2018	60.00	−1.6%	60.00	60.00	60.00	1
Sep 2017	61.00	+8.0%	59.30	61.00	59.30	35
May 2017	56.50	+25.6%	47.25	56.50	47.25	2,550
Apr 2017	45.00	+12.5%	40.00	47.00	40.00	13,870
Mar 2017	40.00	+29.0%	30.50	40.00	30.50	2,900
Feb 2017	31.00	−4.6%	31.00	31.00	31.00	1
Sep 2016	32.50	−7.4%	33.40	34.95	31.00	10,314
Aug 2016	35.10	+10.6%	32.50	35.10	31.50	24,054
Jun 2016	31.75	+17.6%	28.00	31.75	28.00	3,480
May 2016	27.00	+3.8%	27.00	27.00	27.00	200
Jan 2016	26.00	−8.8%	27.10	28.00	26.00	1,033
Dec 2015	28.50	−17.0%	32.65	32.65	28.05	1,050
Nov 2015	34.35	−30.0%	46.60	46.60	34.35	2,008
Aug 2015	49.05	−4.9%	49.05	49.05	49.05	200
Jul 2015	51.60	+4.9%	51.60	51.60	51.60	1
Jun 2015	49.20	+4.3%	48.90	49.20	45.00	956
May 2015	47.15	+68.4%	28.00	47.15	28.00	22
Apr 2015	28.00	0.0%	29.00	29.00	28.00	207
Mar 2015	28.00	+6.7%	27.55	29.00	27.55	3,704
Feb 2015	26.25	−2.8%	27.50	27.75	24.75	13,925
Jan 2015	27.00	−0.9%	27.50	27.50	26.50	3,997
Dec 2014	27.25	+1.9%	27.95	28.00	26.45	11,809
Nov 2014	26.75	−0.9%	27.00	28.00	26.75	11,600
Oct 2014	27.00	0.0%	27.25	27.25	26.50	6,105
Sep 2014	27.00	0.0%	26.75	27.50	26.00	14,944
Aug 2014	27.00	+22.7%	22.00	27.00	22.00	12,950
Mar 2014	22.00	−14.6%	25.50	25.50	21.10	950
Feb 2014	25.75	−28.5%	35.50	35.50	25.75	2,600
Oct 2013	36.00	−4.0%	36.50	37.50	36.00	29,695
Sep 2013	37.50	−3.8%	38.00	39.00	36.75	48,000
Aug 2013	39.00	−7.1%	40.00	41.00	38.50	21,000
Jul 2013	42.00	−12.5%	48.00	48.00	42.00	12,178
Mar 2013	48.00	+1.3%	46.50	48.80	46.50	6,205
Feb 2013	47.40	+10.2%	45.15	47.40	45.15	60
Jan 2013	43.00	+8.9%	40.50	43.10	40.50	41,860
Dec 2012	39.50	−16.0%	46.00	46.00	38.00	67,177
Nov 2012	47.00	−2.8%	47.00	47.00	47.00	1,500
Sep 2012	48.35	+5.0%	48.35	48.35	48.35	3
Aug 2012	46.05	+10.0%	43.90	46.05	43.90	13
Jul 2012	41.85	−7.0%	44.00	44.00	41.85	200
Jun 2012	45.00	−4.5%	45.75	50.40	45.00	586
May 2012	47.10	−22.8%	59.00	64.05	47.10	2,329
Apr 2012	61.00	−2.8%	63.50	66.00	61.00	23,162
Mar 2012	62.75	+15.1%	55.00	62.75	55.00	90,800
Feb 2012	54.50	+6.9%	52.50	56.70	52.00	42,077
Jan 2012	51.00	+12.7%	46.50	51.95	46.50	19,100
Dec 2011	45.25	−6.3%	45.90	48.80	44.20	37,101
Nov 2011	48.30	−6.4%	52.50	59.50	45.50	1,26,065
Oct 2011	51.60	+4.6%	50.00	68.00	47.65	17,308
Sep 2011	49.35	+29.0%	39.50	49.35	39.00	6,853
Aug 2011	38.25	+3.4%	35.20	43.90	35.20	2,314
Jul 2011	37.00	+2.8%	35.00	37.00	35.00	214
Jun 2011	36.00	−0.4%	37.95	37.95	33.35	1,095
May 2011	36.15	+1.5%	37.35	41.15	36.15	1,212
Apr 2011	35.60	+26.9%	29.45	35.60	29.40	700
Mar 2011	28.05	−7.4%	31.80	36.00	28.05	2,662
Feb 2011	30.30	+13.7%	27.00	30.30	27.00	39
Dec 2010	26.65	−4.8%	26.65	26.65	26.65	1
Oct 2010	28.00	−10.0%	29.55	29.55	28.00	523
Sep 2010	31.10	−30.3%	42.40	44.00	31.10	525
Aug 2010	44.60	+107.4%	21.50	46.00	21.45	7,753
Jul 2010	21.50	+26.4%	17.25	21.50	17.25	9,728
Jun 2010	17.01	+23.7%	14.00	17.01	14.00	4,445
May 2010	13.75	−14.1%	16.80	17.30	13.50	31,758
Apr 2010	16.00	+4.6%	15.70	16.50	15.00	11,566
Mar 2010	15.30	−0.8%	15.25	15.30	15.25	900
Feb 2010	15.43	+5.8%	14.00	15.43	14.00	4,145
Jan 2010	14.59	−2.7%	14.26	14.90	13.00	11,030
Nov 2009	15.00	−19.8%	17.80	17.85	14.95	20,650
Oct 2009	18.70	+23.4%	14.40	18.70	13.10	23,613
Sep 2009	15.15	+5.0%	15.15	15.15	15.15	135
Aug 2009	14.43	+8.9%	14.60	14.60	13.50	3,335
Jul 2009	13.25	+10.4%	12.60	13.89	12.60	6,002
May 2009	12.00	+3.2%	12.00	12.25	11.75	17,500
Apr 2009	11.63	−2.0%	11.75	12.49	11.25	48,040
Mar 2009	11.87	−1.1%	12.00	12.00	11.50	17,000
Feb 2009	12.00	−4.0%	12.50	12.50	11.65	35,092
Jan 2009	12.50	−5.7%	13.25	13.90	12.50	33,300
Dec 2008	13.25	−11.7%	14.70	14.70	13.25	44,751
Nov 2008	15.00	−10.2%	16.10	16.10	14.40	18,530
Sep 2008	16.70	−4.3%	16.60	16.70	16.60	200
Aug 2008	17.45	−0.3%	18.35	18.35	16.65	101
Jul 2008	17.50	−8.9%	18.30	18.30	17.50	400
Jun 2008	19.20	−12.5%	20.90	20.90	19.20	500
May 2008	21.95	+12.6%	20.00	21.95	20.00	1,194
Apr 2008	19.50	−8.9%	20.35	20.35	19.50	3,500
Mar 2008	21.40	−10.8%	23.50	24.00	21.40	2,58,350
Feb 2008	24.00	+2.3%	24.60	25.70	23.00	1,43,890
Jan 2008	23.45	−31.1%	35.00	35.00	23.45	5,110
Dec 2007	34.05	+31.0%	24.75	35.50	21.40	1,24,294
Nov 2007	26.00	−25.7%	35.00	35.00	25.95	1,505
Oct 2007	35.00	+7.2%	34.25	37.35	32.55	3,881
Sep 2007	32.65	+77.9%	19.25	32.65	19.25	2,375
Aug 2007	18.35	−1.3%	17.70	18.35	14.45	494
Jul 2007	18.60	−22.5%	25.15	26.35	18.60	3,211
Jun 2007	24.00	−1.6%	24.45	26.45	24.00	1,389
May 2007	24.40	+35.6%	16.30	24.40	7.60	4,985
Apr 2007	18.00	−12.2%	18.60	20.00	18.00	4,150
Mar 2007	20.50	−1.2%	21.50	23.00	19.10	1,13,272
Feb 2007	20.75	+15.3%	18.90	20.75	18.90	1,295
Jan 2007	18.00	–	17.15	18.00	17.15	3,510

₹ 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
16 Oct 2026	47.22	47.22	47.22	47.22	47.22	110
8 Oct 2026	44.98	44.98	44.98	44.98	44.98	10
5 Oct 2026	47.33	47.33	47.33	47.33	47.33	1
21 Sep 2026	47.10	47.10	47.10	47.10	47.10	200
18 Sep 2026	47.05	47.05	47.05	47.05	47.05	1
15 Sep 2026	47.05	47.05	47.05	47.05	47.05	1
7 Sep 2026	47.28	47.28	47.28	47.28	47.28	25
3 Sep 2026	42.78	47.28	42.78	47.28	44.34	765
2 Sep 2026	45.03	45.03	45.03	45.03	45.03	2,500
26 Aug 2026	47.40	47.40	47.40	47.40	47.40	2,500
25 Aug 2026	45.15	45.15	45.15	45.15	45.15	5,007
29 Jul 2026	43.00	43.00	43.00	43.00	43.00	500
21 Jul 2026	42.65	42.65	42.65	42.65	42.65	19
10 Jun 2026	40.62	40.62	40.62	40.62	40.62	22
4 Jun 2026	42.00	44.88	40.62	41.05	42.91	1,028
3 Jun 2026	45.22	45.22	42.75	42.75	–	10
2 Jun 2026	45.00	45.00	45.00	45.00	45.00	5
1 Jun 2026	47.30	47.35	47.30	47.35	–	13
29 May 2026	49.74	49.74	49.74	49.74	49.74	2
27 May 2026	52.35	52.35	52.35	52.35	52.35	2
26 May 2026	55.10	55.10	55.10	55.10	55.10	2
25 May 2026	58.00	58.00	58.00	58.00	58.00	35

Prices in ₹ per share as traded, not adjusted.