Taylormade Renewables share price history

BSE: 541228Industrial ManufacturingSmall Cap

Taylormade Renewables Limited · Face value ₹10 · Listed Apr 2018

₹57.16₹1.26 (2.25%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹55.90.

28 Oct: open ₹57.50, high ₹58.69, low ₹54.05

52-week range of traded prices to 28 Oct 2026

₹52.00Low, 13 Oct 2026₹176.85High, 28 Oct 2025

Market cap: ₹71 Cr2,748th largest listed
P/E: 79.77
P/B: 0.73
Dividend yield: Nonein the last 12 months
ROE: 0.9%
ROCE: −4.6%
Debt to equity: 0.22
Volume, BSE: 17,752

Taylormade Renewables share price by year, month and day

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

Taylormade Renewables' share price is on record from 6 Apr 2018, when it closed at ₹37.80, to 28 Oct 2026. Its highest close was ₹837.45 on 9 Jan 2024 and its lowest ₹2.61 on 12 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	57.16	−50.6%	126.40	53.15	121.50	130.50	52.00	32,83,878
2025	115.75	−64.8%	362.55	94.35	322.45	364.00	90.50	55,76,208
2024	329.00	−52.6%	837.45	272.35	709.70	848.95	256.65	85,34,293
2023	694.75	+1,716.3%	820.00	35.10	36.35	855.75	35.10	74,37,800
2022	38.25	+182.3%	43.30	8.75	12.88	45.45	8.75	66,56,000
2021	13.55	+51.4%	19.30	5.50	8.51	19.87	5.35	8,44,000
2020	8.95	+11.9%	9.68	2.61	8.80	9.68	2.61	7,80,000
2019	8.00	−67.7%	23.15	4.95	22.60	24.00	4.95	8,96,000
2018	24.75	–	38.95	24.75	36.00	40.00	24.00	60,04,000

₹ 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, 6 Apr 2018. The 2018 close is its last trade, on 4 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	57.16	+1.7%	56.20	65.70	52.00	1,47,703
Sep 2026	56.20	−10.4%	62.72	64.65	54.00	1,85,442
Aug 2026	62.72	+9.2%	59.40	80.79	55.73	4,64,369
Jul 2026	57.44	−33.5%	86.01	89.94	57.00	5,64,953
Jun 2026	86.35	−13.5%	97.00	102.00	85.00	3,88,289
May 2026	99.80	−1.0%	105.00	105.90	96.30	2,09,791
Apr 2026	100.81	+14.8%	92.15	110.09	89.01	1,85,044
Mar 2026	87.80	−17.2%	105.00	111.35	87.80	4,23,356
Feb 2026	106.05	+3.5%	103.00	128.80	98.00	2,67,707
Jan 2026	102.50	−11.4%	121.50	130.50	95.95	4,47,224
Dec 2025	115.75	−0.9%	120.00	138.30	90.50	7,21,175
Nov 2025	116.75	−32.3%	173.00	173.70	114.80	7,68,739
Oct 2025	172.35	−6.7%	182.00	194.95	165.85	5,11,186
Sep 2025	184.65	−5.3%	195.00	236.80	183.00	6,02,357
Aug 2025	194.95	−12.6%	222.45	245.75	192.45	3,42,289
Jul 2025	222.95	−17.1%	264.20	277.90	214.50	2,38,756
Jun 2025	268.85	−8.9%	295.20	297.20	258.50	4,65,038
May 2025	295.20	+4.6%	282.10	315.30	257.05	3,78,154
Apr 2025	282.10	+47.3%	195.25	364.00	185.55	6,81,993
Mar 2025	191.45	−22.7%	242.65	251.95	191.45	3,28,582
Feb 2025	247.60	−10.6%	277.00	299.95	200.15	3,16,917
Jan 2025	276.95	−15.8%	322.45	322.45	249.45	2,21,022
Dec 2024	329.00	+1.7%	328.00	406.95	320.00	3,32,948
Nov 2024	323.45	−27.3%	456.50	469.95	256.65	11,29,458
Oct 2024	444.85	+9.5%	419.75	541.00	365.00	9,45,087
Sep 2024	406.25	−12.3%	471.80	489.00	403.00	5,36,400
Aug 2024	463.15	−15.3%	559.95	559.95	450.00	4,16,200
Jul 2024	546.95	+21.9%	447.05	583.50	442.10	6,72,200
Jun 2024	448.60	−4.3%	445.45	532.95	381.95	10,27,800
May 2024	468.85	−25.2%	639.00	639.00	468.85	5,08,200
Apr 2024	626.55	+52.9%	392.00	658.70	389.30	7,83,600
Mar 2024	409.75	−32.9%	611.10	613.00	409.75	11,61,600
Feb 2024	611.10	−17.0%	720.00	773.95	611.10	4,85,800
Jan 2024	736.65	+6.0%	709.70	848.95	660.05	5,35,000
Dec 2023	694.75	−7.1%	757.00	849.00	652.05	3,02,000
Nov 2023	747.95	+36.0%	560.00	855.75	514.10	5,18,200
Oct 2023	550.00	+0.7%	550.00	576.00	487.60	1,85,600
Sep 2023	546.00	−16.5%	674.95	674.95	467.00	2,96,000
Aug 2023	653.65	+50.0%	455.00	719.00	423.30	3,11,200
Jul 2023	435.85	+24.5%	352.00	449.00	348.50	1,45,600
Jun 2023	350.00	+8.3%	337.00	356.00	281.00	2,92,000
May 2023	323.10	+3.9%	321.10	398.20	300.40	4,03,200
Apr 2023	311.05	+51.7%	215.20	341.00	195.00	5,56,000
Mar 2023	205.05	+38.2%	155.75	228.90	155.75	7,84,000
Feb 2023	148.35	+130.5%	67.55	148.35	67.55	20,32,000
Jan 2023	64.35	+68.2%	36.35	64.35	35.10	16,12,000
Dec 2022	38.25	+18.1%	34.00	45.45	32.05	15,12,000
Nov 2022	32.40	+31.4%	25.85	32.80	23.15	16,36,000
Oct 2022	24.65	+36.9%	18.90	24.65	18.90	80,000
Sep 2022	18.00	+21.0%	15.62	20.79	15.62	1,40,000
Aug 2022	14.88	+15.3%	13.30	14.88	12.26	72,000
Jul 2022	12.90	+40.1%	8.75	14.89	8.75	6,72,000
Jun 2022	9.21	−26.3%	11.95	11.97	8.88	7,44,000
May 2022	12.50	−16.7%	15.00	15.70	12.50	5,24,000
Apr 2022	15.00	+3.4%	13.78	15.00	12.45	64,000
Mar 2022	14.50	+43.6%	10.57	14.50	10.57	48,000
Feb 2022	10.10	−21.4%	13.45	15.36	9.15	11,40,000
Jan 2022	12.85	−5.2%	12.88	12.88	12.26	24,000
Dec 2021	13.55	−29.6%	18.30	18.30	13.55	1,00,000
Oct 2021	19.25	+139.1%	8.80	19.87	8.80	1,48,000
Sep 2021	8.05	+10.3%	8.00	8.05	8.00	8,000
Aug 2021	7.30	+9.8%	7.30	7.30	7.30	8,000
Jul 2021	6.65	+9.9%	6.65	6.65	6.65	4,000
Jun 2021	6.05	+10.0%	5.35	6.05	5.35	8,000
May 2021	5.50	−19.7%	8.21	8.21	5.50	20,000
Mar 2021	6.85	−23.9%	8.10	9.00	6.57	4,92,000
Feb 2021	9.00	+11.2%	7.29	9.00	7.29	36,000
Jan 2021	8.09	−9.6%	8.51	8.51	8.09	20,000
Dec 2020	8.95	+103.4%	5.28	8.95	5.28	52,000
Oct 2020	4.40	+7.3%	4.40	4.40	4.40	16,000
Sep 2020	4.10	−8.9%	4.70	4.95	4.10	36,000
Aug 2020	4.50	−7.8%	4.88	4.88	4.40	52,000
Jul 2020	4.88	+19.6%	4.45	5.14	4.45	40,000
Jun 2020	4.08	+36.5%	2.85	4.12	2.71	2,08,000
May 2020	2.99	+3.8%	2.74	2.99	2.61	40,000
Apr 2020	2.88	−45.5%	4.81	4.81	2.76	2,12,000
Mar 2020	5.28	−41.3%	8.90	8.90	5.28	92,000
Feb 2020	9.00	−7.0%	8.81	9.00	8.00	24,000
Jan 2020	9.68	+21.0%	8.80	9.68	8.80	8,000
Dec 2019	8.00	+33.3%	5.55	8.00	5.55	84,000
Nov 2019	6.00	+21.2%	5.00	6.00	5.00	1,04,000
Oct 2019	4.95	−8.7%	5.00	5.00	4.95	8,000
Aug 2019	5.42	−8.9%	5.95	5.95	5.42	64,000
Jul 2019	5.95	−5.0%	5.95	5.95	5.95	8,000
Jun 2019	6.26	−32.7%	8.47	8.47	6.26	5,00,000
May 2019	9.30	−3.1%	9.30	9.30	9.30	4,000
Apr 2019	9.60	−58.5%	21.10	21.10	9.60	1,08,000
Jan 2019	23.15	−6.5%	22.60	24.00	22.60	16,000
Dec 2018	24.75	−3.3%	26.00	26.00	24.75	8,000
Nov 2018	25.60	−6.9%	27.00	32.00	24.00	28,000
Oct 2018	27.50	−3.7%	27.50	27.50	27.50	4,000
Sep 2018	28.55	−7.9%	31.00	31.00	28.55	12,000
Aug 2018	31.00	−5.8%	32.00	32.10	30.00	5,60,000
Jul 2018	32.90	+2.5%	32.00	33.00	26.00	2,28,000
Jun 2018	32.10	−0.6%	32.35	36.00	27.25	16,64,000
May 2018	32.30	−2.1%	35.00	35.00	32.00	1,32,000
Apr 2018	33.00	–	36.00	40.00	32.10	33,68,000

₹ 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	57.50	58.69	54.05	57.16	57.23	17,752
27 Oct 2026	54.99	55.95	53.00	55.90	54.83	8,618
26 Oct 2026	54.88	54.88	53.40	54.80	53.91	3,702
23 Oct 2026	57.06	58.00	54.04	56.00	56.28	2,552
22 Oct 2026	57.21	57.21	55.00	56.50	55.59	4,168
21 Oct 2026	60.00	60.00	57.12	57.20	57.70	6,264
19 Oct 2026	65.70	65.70	60.12	60.12	62.06	4,596
16 Oct 2026	63.00	63.28	62.90	63.28	63.16	6,709
15 Oct 2026	60.20	60.27	60.00	60.27	60.21	11,438
14 Oct 2026	54.00	57.40	54.00	57.40	56.98	7,675
13 Oct 2026	53.15	55.80	52.00	54.67	54.07	11,781
12 Oct 2026	55.10	55.49	53.00	53.15	54.10	10,890
9 Oct 2026	54.00	55.55	53.37	55.10	54.81	6,560
8 Oct 2026	54.99	56.80	54.00	54.46	55.44	13,478
7 Oct 2026	55.15	56.90	54.01	54.59	54.69	11,160
6 Oct 2026	56.55	56.55	55.00	56.47	56.14	4,992
5 Oct 2026	54.25	56.00	54.25	55.43	55.46	5,936
1 Oct 2026	56.20	56.20	54.15	55.22	55.20	9,432
30 Sep 2026	55.25	57.88	55.25	56.20	56.15	3,638
29 Sep 2026	57.03	58.00	56.00	56.38	57.10	6,466
28 Sep 2026	58.89	59.00	56.55	56.83	57.55	9,380
25 Sep 2026	59.20	61.18	58.00	58.72	59.11	14,983

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.

Ex-date	Event	Price factor	What happened
30 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.

Each event is noted and not adjusted for.