T. Spiritual World share price history

BSE: 532444IT - SoftwareSmall Cap

T. Spiritual World Ltd. · Face value ₹10 · Listed Dec 2001

₹1.60₹0.07 (4.58%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹1.53.

29 Oct: open ₹1.50, high ₹1.60, low ₹1.49

52-week range of traded prices to 29 Oct 2026

₹1.20Low, 4 Jun 2026₹2.29High, 30 Jan 2026

Under BSE's graded surveillance, stage II, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹3.20 Cr5,140th largest listed
P/E: Lossover the last 12 months
P/B: 2.75
Dividend yield: Nonein the last 12 months
ROE: −12.2%
ROCE: −16.7%
Debt to equity: 0.00
Volume, BSE: 3,519

T. Spiritual World share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

T. Spiritual World's share price is on record from 21 Feb 2008, when it closed at ₹9.55, to 29 Oct 2026. Its highest close was ₹9.55 on 21 Feb 2008 and its lowest ₹0.21 on 26 Oct 2020. Its trading goes back to 2 Jan 2007, but prices before 21 Feb 2008 are not shown: on 23 Jan 2008 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.60	−13.5%	2.21	1.24	1.90	2.29	1.20	15,90,731
2025	1.85	+25.0%	2.25	1.31	1.48	2.26	1.28	21,76,857
2024	1.48	+0.7%	2.39	1.47	1.49	2.39	1.40	48,06,289
2023	1.47	+54.7%	1.71	0.85	0.95	1.79	0.81	36,88,983
2022	0.95	−34.9%	1.59	0.68	1.39	1.66	0.66	36,21,383
2021	1.46	+342.4%	1.77	0.27	0.34	1.77	0.27	36,27,420
2020	0.33	−32.7%	0.52	0.21	0.49	0.53	0.21	5,56,812
2019	0.49	−43.0%	0.85	0.49	0.85	0.85	0.49	76,503
2018	0.86	+19.4%	1.15	0.38	0.72	1.17	0.37	6,01,688
2017	0.72	−7.7%	0.85	0.46	0.81	0.89	0.46	4,12,990
2016	0.78	+2.6%	0.94	0.49	0.79	0.94	0.48	5,41,971
2015	0.76	−6.2%	0.97	0.48	0.74	1.03	0.48	7,27,995
2014	0.81	+22.7%	1.13	0.46	0.67	1.15	0.44	9,45,888
2013	0.66	−40.0%	1.25	0.40	1.15	1.25	0.39	6,28,732
2012	1.10	−4.3%	1.42	0.98	1.10	1.49	0.97	36,70,372
2011	1.15	−41.3%	4.23	1.12	2.10	4.55	1.03	72,50,390
2010	1.96	−29.7%	3.72	1.79	2.66	3.98	1.52	53,94,367
2009	2.79	+105.1%	3.84	1.13	1.44	4.02	1.06	41,21,735
2008	1.36	–	9.55	1.06	10.55	10.55	1.00	34,88,558

₹ 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, 5 Feb 2018. 2008 is from its first session, 21 Feb 2008. The close is the year's last trade for 2018 (11 Dec 2018) and 2017 (3 Oct 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.60	−12.1%	1.89	2.14	1.49	84,090
Sep 2026	1.82	+3.4%	1.75	2.01	1.71	1,77,041
Aug 2026	1.76	+5.4%	1.67	2.06	1.67	5,49,808
Jul 2026	1.67	−16.5%	2.00	2.16	1.65	1,15,919
Jun 2026	2.00	+61.3%	1.30	2.18	1.20	1,37,068
May 2026	1.24	−38.9%	1.93	1.93	1.24	57,956
Apr 2026	2.03	+1.5%	1.98	2.07	1.98	15,259
Mar 2026	2.00	+24.2%	1.53	2.15	1.53	77,186
Feb 2026	1.61	−23.3%	2.00	2.00	1.52	1,09,310
Jan 2026	2.10	+13.5%	1.90	2.29	1.64	2,67,094
Dec 2025	1.85	−2.1%	1.98	2.06	1.72	2,28,395
Nov 2025	1.89	−5.0%	1.99	2.22	1.79	3,77,417
Oct 2025	1.99	+44.2%	1.39	2.15	1.29	3,18,290
Sep 2025	1.38	−35.5%	2.14	2.14	1.34	81,680
Aug 2025	2.14	+36.3%	1.53	2.26	1.53	3,12,241
Jul 2025	1.57	−26.6%	2.04	2.04	1.33	80,115
Jun 2025	2.14	+4.9%	2.01	2.14	2.01	10,000
May 2025	2.04	+9.7%	1.77	2.26	1.69	1,73,162
Apr 2025	1.86	+42.0%	1.29	1.99	1.28	99,168
Mar 2025	1.31	−19.6%	1.55	1.59	1.30	1,05,890
Feb 2025	1.63	−17.3%	1.88	1.88	1.63	601
Jan 2025	1.97	+33.1%	1.48	2.22	1.43	3,89,898
Dec 2024	1.48	−23.3%	1.84	1.98	1.48	1,69,754
Nov 2024	1.93	−9.4%	2.03	2.03	1.93	5,300
Oct 2024	2.13	+11.5%	1.98	2.33	1.75	6,04,123
Sep 2024	1.91	−4.0%	1.99	2.05	1.79	5,96,116
Aug 2024	1.99	+1.5%	1.93	2.22	1.81	7,32,789
Jul 2024	1.96	−6.7%	2.19	2.39	1.88	4,76,252
Jun 2024	2.10	+1.0%	2.08	2.10	1.68	4,93,106
May 2024	2.08	+20.2%	1.73	2.39	1.70	3,86,830
Apr 2024	1.73	−1.7%	1.76	1.90	1.64	1,16,437
Mar 2024	1.76	+0.6%	1.72	1.83	1.40	1,81,100
Feb 2024	1.75	+17.4%	1.49	2.17	1.49	7,56,884
Jan 2024	1.49	+1.4%	1.49	1.58	1.47	2,87,598
Dec 2023	1.47	+45.5%	1.01	1.47	0.90	3,60,059
Nov 2023	1.01	−34.8%	1.48	1.48	0.96	76,767
Oct 2023	1.55	+3.3%	1.46	1.79	1.30	2,72,538
Sep 2023	1.50	0.0%	1.57	1.72	1.07	3,80,577
Aug 2023	1.50	+31.6%	1.15	1.50	1.05	6,62,177
Jul 2023	1.14	−8.8%	1.31	1.34	1.04	2,96,821
Jun 2023	1.25	+9.6%	1.14	1.47	1.11	5,09,227
May 2023	1.14	−12.3%	1.26	1.38	1.00	4,17,005
Apr 2023	1.30	+46.1%	0.85	1.33	0.81	1,44,573
Mar 2023	0.89	−26.4%	1.15	1.19	0.89	49,104
Feb 2023	1.21	−17.7%	1.40	1.40	1.21	10,916
Jan 2023	1.47	+54.7%	0.95	1.62	0.91	5,09,219
Dec 2022	0.95	−30.1%	1.40	1.62	0.85	4,74,952
Nov 2022	1.36	+29.5%	1.05	1.36	0.78	3,24,887
Oct 2022	1.05	−19.8%	1.35	1.61	1.05	4,81,501
Sep 2022	1.31	+63.8%	0.80	1.32	0.66	3,18,735
Aug 2022	0.80	−40.3%	1.40	1.61	0.76	3,34,387
Jul 2022	1.34	+55.8%	0.82	1.38	0.75	4,60,601
Jun 2022	0.86	−28.3%	1.19	1.19	0.86	40,720
May 2022	1.20	+1.7%	1.18	1.48	1.14	2,44,469
Apr 2022	1.18	−11.3%	1.27	1.27	1.00	1,72,641
Mar 2022	1.33	+2.3%	1.24	1.61	1.03	4,45,717
Feb 2022	1.30	−17.7%	1.65	1.66	1.18	1,03,928
Jan 2022	1.58	+8.2%	1.39	1.60	1.39	2,18,845
Dec 2021	1.46	−13.6%	1.61	1.61	1.41	2,86,228
Nov 2021	1.69	+57.9%	1.12	1.77	1.12	11,42,878
Oct 2021	1.07	+122.9%	0.49	1.07	0.48	3,71,957
Sep 2021	0.48	−44.8%	0.83	0.83	0.47	71,923
Aug 2021	0.87	−34.1%	1.26	1.26	0.87	11,708
Jul 2021	1.32	+80.8%	0.74	1.45	0.69	7,56,277
Jun 2021	0.73	+35.2%	0.54	0.79	0.54	4,10,233
May 2021	0.54	+86.2%	0.30	0.54	0.28	3,72,456
Apr 2021	0.29	+3.6%	0.28	0.32	0.27	36,963
Mar 2021	0.28	−36.4%	0.42	0.42	0.28	20,486
Feb 2021	0.44	−18.5%	0.54	0.56	0.44	82,757
Jan 2021	0.54	+63.6%	0.34	0.54	0.34	63,554
Dec 2020	0.33	+26.9%	0.26	0.33	0.25	70,310
Nov 2020	0.26	+18.2%	0.22	0.29	0.21	43,735
Oct 2020	0.22	−8.3%	0.23	0.24	0.21	67,322
Sep 2020	0.24	−20.0%	0.30	0.30	0.22	33,186
Aug 2020	0.30	+25.0%	0.23	0.33	0.22	99,159
Jul 2020	0.24	−40.0%	0.42	0.46	0.24	2,03,210
Jun 2020	0.40	+21.2%	0.34	0.40	0.33	19,934
May 2020	0.33	−21.4%	0.40	0.40	0.31	7,938
Apr 2020	0.42	−14.3%	0.47	0.53	0.38	5,308
Jan 2020	0.49	0.0%	0.49	0.49	0.49	6,710
Dec 2019	0.49	−2.0%	0.49	0.51	0.49	12,448
Nov 2019	0.50	−2.0%	0.50	0.50	0.49	9,070
Oct 2019	0.51	−1.9%	0.52	0.53	0.50	27,639
Sep 2019	0.52	−1.9%	0.53	0.53	0.51	7,106
Aug 2019	0.53	−7.0%	0.56	0.56	0.52	11,523
Jul 2019	0.57	−5.0%	0.59	0.59	0.57	736
Jun 2019	0.60	−3.2%	0.61	0.61	0.60	112
May 2019	0.62	−4.6%	0.64	0.64	0.62	28
Apr 2019	0.65	−9.7%	0.71	0.71	0.65	1,220
Mar 2019	0.72	−6.5%	0.77	0.77	0.72	1,530
Feb 2019	0.77	−4.9%	0.80	0.80	0.77	4,546
Jan 2019	0.81	−5.8%	0.85	0.85	0.81	545
Dec 2018	0.86	+4.9%	0.83	0.86	0.83	9,209
Nov 2018	0.82	+9.3%	0.75	0.82	0.69	1,44,494
Oct 2018	0.75	+97.4%	0.38	0.75	0.38	33,491
Sep 2018	0.38	−24.0%	0.48	0.48	0.37	45,172
Aug 2018	0.50	−28.6%	0.70	0.70	0.50	24,199
Jul 2018	0.70	−2.8%	0.72	0.72	0.69	4,488
Jun 2018	0.72	−14.3%	0.83	0.83	0.72	4,584
May 2018	0.84	−6.7%	0.90	0.90	0.84	6,359
Apr 2018	0.90	−14.3%	1.10	1.17	0.90	1,35,460
Mar 2018	1.05	+45.8%	0.69	1.05	0.57	1,94,182
Feb 2018	0.72	0.0%	0.72	0.72	0.72	50
Oct 2017	0.72	0.0%	0.72	0.72	0.72	15
Aug 2017	0.72	−4.0%	0.72	0.72	0.72	400
Jul 2017	0.75	+53.1%	0.51	0.78	0.51	37,961
Jun 2017	0.49	−38.0%	0.82	0.86	0.49	1,02,716
May 2017	0.79	+58.0%	0.48	0.79	0.46	71,318
Apr 2017	0.50	−9.1%	0.57	0.61	0.50	40,555
Mar 2017	0.55	−14.1%	0.61	0.67	0.52	87,319
Feb 2017	0.64	+4.9%	0.58	0.64	0.52	42,756
Jan 2017	0.61	−21.8%	0.81	0.89	0.59	29,950
Dec 2016	0.78	0.0%	0.81	0.91	0.76	29,000
Nov 2016	0.78	+11.4%	0.73	0.86	0.70	63,575
Oct 2016	0.70	+29.6%	0.52	0.70	0.52	28,244
Sep 2016	0.54	−1.8%	0.57	0.67	0.53	25,916
Aug 2016	0.55	+7.8%	0.53	0.60	0.48	47,968
Jul 2016	0.51	−12.1%	0.56	0.57	0.48	1,29,606
Jun 2016	0.58	−13.4%	0.64	0.67	0.57	16,980
May 2016	0.67	+26.4%	0.53	0.67	0.50	19,269
Apr 2016	0.53	−3.6%	0.53	0.55	0.53	15,721
Mar 2016	0.55	−6.8%	0.60	0.66	0.55	37,533
Feb 2016	0.59	−22.4%	0.74	0.79	0.58	55,450
Jan 2016	0.76	0.0%	0.79	0.94	0.76	72,709
Dec 2015	0.76	+13.4%	0.66	0.80	0.63	82,734
Nov 2015	0.67	+11.7%	0.57	0.70	0.54	29,817
Oct 2015	0.60	+11.1%	0.53	0.69	0.52	56,277
Sep 2015	0.54	−33.3%	0.77	0.77	0.54	24,000
Aug 2015	0.81	+58.8%	0.51	0.89	0.51	35,314
Jul 2015	0.51	−1.9%	0.50	0.52	0.48	35,275
Jun 2015	0.52	+2.0%	0.50	0.65	0.50	42,299
May 2015	0.51	−13.6%	0.59	0.67	0.48	57,614
Apr 2015	0.59	−1.7%	0.66	0.75	0.55	40,784
Mar 2015	0.60	−28.6%	0.75	0.91	0.49	56,323
Feb 2015	0.84	+1.2%	0.75	1.03	0.68	1,05,241
Jan 2015	0.83	+2.5%	0.74	0.97	0.70	1,62,317
Dec 2014	0.81	−10.0%	0.84	1.00	0.65	85,063
Nov 2014	0.90	−10.0%	0.86	1.03	0.75	89,960
Oct 2014	1.00	+14.9%	0.80	1.02	0.62	53,285
Sep 2014	0.87	−5.4%	0.95	1.03	0.75	1,16,797
Aug 2014	0.92	+7.0%	0.82	1.01	0.82	62,694
Jul 2014	0.86	−5.5%	0.95	1.15	0.86	1,43,282
Jun 2014	0.91	+42.2%	0.63	0.91	0.63	1,22,092
May 2014	0.64	+1.6%	0.63	0.70	0.56	75,068
Apr 2014	0.63	+31.3%	0.49	0.69	0.49	42,087
Mar 2014	0.48	−33.3%	0.71	0.71	0.44	1,01,223
Feb 2014	0.72	−2.7%	0.75	0.75	0.67	20,711
Jan 2014	0.74	+12.1%	0.67	0.76	0.67	33,626
Dec 2013	0.66	−46.3%	1.17	1.17	0.65	3,574
Nov 2013	1.23	+26.8%	0.93	1.25	0.93	80,792
Oct 2013	0.97	+86.5%	0.54	1.07	0.54	34,762
Sep 2013	0.52	+30.0%	0.39	0.52	0.39	47,212
Aug 2013	0.40	−28.6%	0.55	0.57	0.39	16,726
Jul 2013	0.56	+3.7%	0.52	0.56	0.47	27,506
Jun 2013	0.54	+3.8%	0.54	0.54	0.50	1,201
May 2013	0.52	−13.3%	0.59	0.67	0.52	38,366
Apr 2013	0.60	+1.7%	0.58	0.75	0.58	22,311
Mar 2013	0.59	−25.3%	0.77	0.88	0.59	79,663
Feb 2013	0.79	−15.1%	0.88	0.99	0.79	1,39,191
Jan 2013	0.93	−15.5%	1.15	1.20	0.84	1,37,428
Dec 2012	1.10	+3.8%	1.10	1.21	1.01	92,810
Nov 2012	1.06	+3.9%	1.11	1.13	0.97	78,429
Oct 2012	1.02	−8.1%	1.20	1.25	0.98	1,97,069
Sep 2012	1.11	−3.5%	1.10	1.24	1.01	1,31,105
Aug 2012	1.15	+10.6%	1.03	1.20	0.97	1,57,844
Jul 2012	1.04	−11.9%	1.13	1.21	1.04	83,832
Jun 2012	1.18	+2.6%	1.12	1.22	1.01	84,743
May 2012	1.15	−5.7%	1.20	1.38	1.01	1,78,761
Apr 2012	1.22	+10.9%	1.09	1.30	1.07	1,35,206
Mar 2012	1.10	−10.6%	1.17	1.25	1.01	2,64,649
Feb 2012	1.23	−6.8%	1.32	1.42	1.12	5,46,541
Jan 2012	1.32	+14.8%	1.10	1.49	1.05	17,19,383
Dec 2011	1.15	−72.5%	3.81	4.55	1.15	8,67,088
Nov 2011	4.18	+27.4%	3.05	4.54	2.85	23,71,071
Oct 2011	3.28	+36.7%	2.17	3.49	2.17	9,06,091
Sep 2011	2.40	+4.3%	2.20	2.68	2.14	6,52,801
Aug 2011	2.30	−3.0%	2.26	2.58	2.13	2,86,452
Jul 2011	2.37	+1.7%	2.22	2.49	2.12	2,87,983
Jun 2011	2.33	+23.9%	1.71	2.51	1.71	6,93,375
May 2011	1.88	+39.3%	1.27	1.94	1.13	4,42,926
Apr 2011	1.35	+13.4%	1.15	1.52	1.15	1,52,057
Mar 2011	1.19	+2.6%	1.10	1.29	1.03	1,94,778
Feb 2011	1.16	−24.7%	1.62	1.62	1.03	1,56,372
Jan 2011	1.54	−21.4%	2.10	2.20	1.46	2,39,396
Dec 2010	1.96	+1.0%	1.99	2.14	1.52	3,04,553
Nov 2010	1.94	−12.6%	2.20	2.40	1.82	5,55,502
Oct 2010	2.22	−3.5%	2.27	3.00	1.90	8,12,438
Sep 2010	2.30	+3.1%	2.18	2.69	2.12	4,11,979
Aug 2010	2.23	−6.7%	2.31	2.72	1.87	4,54,541
Jul 2010	2.39	+4.8%	2.38	2.78	2.20	3,92,313
Jun 2010	2.28	−3.8%	2.35	2.69	2.16	2,73,787
May 2010	2.37	−9.2%	2.46	2.79	2.01	2,55,894
Apr 2010	2.61	+7.9%	2.37	3.10	2.28	3,85,770
Mar 2010	2.42	−6.2%	2.42	3.10	2.03	3,08,573
Feb 2010	2.58	−4.1%	2.89	3.40	2.41	2,52,036
Jan 2010	2.69	−3.6%	2.66	3.98	2.53	9,86,981
Dec 2009	2.79	+12.0%	2.49	3.39	2.35	4,24,321
Nov 2009	2.49	+8.3%	2.16	2.68	2.10	3,65,064
Oct 2009	2.30	−20.4%	3.00	3.68	2.20	5,27,251
Sep 2009	2.89	+14.7%	2.46	2.95	2.04	4,22,950
Aug 2009	2.52	+7.7%	2.48	2.60	2.07	2,39,184
Jul 2009	2.34	−11.4%	2.62	2.79	1.93	2,49,296
Jun 2009	2.64	−26.1%	3.42	4.02	2.35	4,33,471
May 2009	3.57	+113.8%	1.70	3.58	1.55	4,83,707
Apr 2009	1.67	+35.8%	1.17	2.21	1.17	1,89,223
Mar 2009	1.23	−12.1%	1.48	1.48	1.06	1,55,871
Feb 2009	1.40	+7.7%	1.21	1.51	1.11	1,42,669
Jan 2009	1.30	−4.4%	1.44	1.72	1.16	4,88,728
Dec 2008	1.36	+15.3%	1.06	1.92	1.02	1,65,518
Nov 2008	1.18	−22.9%	1.51	1.95	1.00	1,84,390
Oct 2008	1.53	−34.9%	2.08	2.57	1.10	3,12,169
Sep 2008	2.35	−18.7%	2.98	3.38	1.86	2,39,398
Aug 2008	2.89	−2.7%	2.61	3.85	2.55	2,85,794
Jul 2008	2.97	+1.7%	2.80	3.35	2.38	3,90,486
Jun 2008	2.92	−24.2%	3.75	3.98	2.76	2,31,631
May 2008	3.85	−9.8%	4.15	4.65	3.76	4,37,782
Apr 2008	4.27	+8.4%	4.13	4.73	3.85	5,64,078
Mar 2008	3.94	−44.1%	6.70	6.70	3.42	6,32,154
Feb 2008	7.05	–	10.55	10.55	7.05	45,158

₹ 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
29 Oct 2026	1.50	1.60	1.49	1.60	1.59	3,519
28 Oct 2026	1.55	1.56	1.53	1.53	1.55	3,841
27 Oct 2026	1.62	1.63	1.57	1.60	1.62	11,135
26 Oct 2026	1.63	1.63	1.63	1.63	1.63	1,739
23 Oct 2026	1.76	1.80	1.71	1.71	1.73	4,086
22 Oct 2026	1.85	1.94	1.76	1.80	1.89	3,301
19 Oct 2026	1.82	1.85	1.75	1.85	1.83	6,550
16 Oct 2026	1.67	1.83	1.67	1.82	1.69	19,677
15 Oct 2026	1.75	1.75	1.75	1.75	1.75	196
14 Oct 2026	1.84	1.84	1.84	1.84	1.84	10
12 Oct 2026	1.93	1.93	1.93	1.93	1.93	41
9 Oct 2026	1.95	1.95	1.93	1.93	1.93	2,100
7 Oct 2026	2.05	2.14	1.96	2.03	1.99	8,243
6 Oct 2026	1.98	2.07	1.92	2.05	2.00	7,099
5 Oct 2026	1.89	1.98	1.81	1.98	1.93	7,767
1 Oct 2026	1.89	1.89	1.75	1.89	1.87	4,786
30 Sep 2026	1.88	1.88	1.80	1.82	1.84	4,565
29 Sep 2026	2.00	2.00	1.88	1.88	1.89	2,521
28 Sep 2026	2.01	2.01	1.85	1.96	1.96	3,025
25 Sep 2026	1.92	1.92	1.92	1.92	1.92	6,697
24 Sep 2026	1.77	1.85	1.77	1.83	1.83	12,849
23 Sep 2026	1.77	1.82	1.76	1.77	1.78	2,175

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.T. Spiritual World bonus and split history

Ex-date	Event	Price factor	What happened
23 Jan 2008	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.