Tulasee Bio-Ethanol share price history

BSE: 524514Chemicals & PetrochemicalsSmall Cap

Tulasee Bio-Ethanol Ltd. · Face value ₹10 · Listed May 1994

₹31.35₹1.65 (5.00%)

Share price at the BSE close on 22 Oct 2026. Previous close ₹33.00.

22 Oct: open ₹31.35, high ₹31.35, low ₹31.35

52-week range of traded prices to 22 Oct 2026

₹19.48Low, 2 Apr 2026₹71.21High, 7 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 29 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 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹18 Cr4,221st largest listed
P/E: Lossover the last 12 months
P/B: 35.62
Dividend yield: Nonein the last 12 months
ROE: −28.8%
ROCE: −2.2%
Debt to equity: 14.60
Volume, BSE: 100

Tulasee Bio-Ethanol share price by year, month and day

Closes to 22 Oct 2026; the last month as traded on BSE

Tulasee Bio-Ethanol's share price is on record from 16 Sep 2013, when it closed at ₹4.10, to 22 Oct 2026. Its highest close was ₹71.21 on 7 Nov 2025 and its lowest ₹4.10 on 16 Sep 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	31.35	−23.6%	63.17	19.86	40.24	63.17	19.48	62,800
2025	41.06	+130.7%	71.21	17.05	17.97	71.21	17.05	64,800
2024	17.80	−28.4%	26.10	17.10	26.09	27.40	17.02	22,200
2023	24.85	+18.3%	31.70	21.00	21.00	33.28	21.00	13,300
2022	21.00	−28.8%	29.50	21.00	29.50	29.50	21.00	4,400
2021	29.50	+91.6%	32.00	15.40	15.40	32.20	15.40	23,600
2020	15.40	+19.8%	16.20	12.86	12.86	16.20	12.86	6,100
2019	12.86	+14.7%	12.86	11.77	11.77	12.96	11.77	1,700
2017	11.21	−0.2%	11.79	11.21	11.79	11.79	11.21	700
2016	11.23	0.0%	11.23	11.23	11.23	11.23	11.23	500
2015	11.23	+4.7%	11.26	10.70	11.26	11.26	10.70	500
2014	10.73	+161.7%	10.73	4.30	4.30	10.73	4.30	6,100
2013	4.10	–	4.10	4.10	4.10	4.10	4.10	1,100

₹ 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. 2021 is from its first session, 25 Feb 2021. 2019 is from its first session, 15 Mar 2019. 2017 is from its first session, 16 Feb 2017. 2016 is from its first session, 4 Nov 2016. 2015 is from its first session, 25 Mar 2015. 2014 is from its first session, 15 Apr 2014. 2013 is from its first session, 16 Sep 2013. The change in 2019 is on the close at the end of 2017, the last year before it with a trade. The close is the year's last trade for 2021 (17 Dec 2021), 2019 (18 Dec 2019), 2017 (16 Aug 2017), 2015 (3 Jul 2015), 2014 (20 Aug 2014) and 2013 (16 Sep 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	31.35	−5.0%	33.00	33.00	31.35	200
Sep 2026	33.00	+28.9%	24.70	34.50	24.70	13,000
Aug 2026	25.61	−46.7%	45.62	45.62	25.61	5,600
Jul 2026	48.02	−22.4%	60.68	60.68	48.02	4,300
Jun 2026	61.91	+105.4%	30.14	63.17	30.14	25,000
May 2026	30.14	+33.9%	23.63	30.14	22.51	2,500
Apr 2026	22.51	+9.8%	20.50	22.51	19.48	7,600
Mar 2026	20.50	−27.1%	26.73	26.73	20.50	2,900
Feb 2026	28.13	−18.5%	32.79	32.79	28.13	1,100
Jan 2026	34.51	−16.0%	40.24	40.24	34.51	600
Dec 2025	41.06	−26.5%	53.04	53.04	41.06	900
Nov 2025	55.83	−16.8%	68.46	71.21	55.83	7,100
Oct 2025	67.12	+45.4%	47.07	67.12	47.07	33,000
Sep 2025	46.15	+160.7%	18.50	46.15	18.50	18,800
Aug 2025	17.70	+1.1%	17.32	18.58	17.32	1,800
Jul 2025	17.50	−0.6%	17.95	17.95	17.50	300
Jun 2025	17.60	+2.2%	17.22	17.60	17.22	300
May 2025	17.22	+1.0%	17.22	17.22	17.22	900
Apr 2025	17.05	0.0%	17.05	17.05	17.05	300
Mar 2025	17.05	−5.1%	17.94	18.83	17.05	700
Jan 2025	17.97	+1.0%	17.97	17.97	17.97	700
Dec 2024	17.80	−6.6%	18.50	18.50	17.10	5,800
Nov 2024	19.06	+5.9%	17.81	19.06	17.81	800
Oct 2024	17.99	−1.3%	17.67	17.99	17.14	300
Sep 2024	18.22	−1.0%	18.22	18.22	18.22	500
Aug 2024	18.40	+3.8%	17.91	18.40	17.02	1,200
Jul 2024	17.73	−0.9%	17.73	17.73	17.73	400
Jun 2024	17.90	−3.1%	18.29	18.29	17.55	400
May 2024	18.47	−10.4%	21.00	21.00	18.46	3,000
Apr 2024	20.61	+1.0%	20.61	20.61	20.61	100
Mar 2024	20.40	−5.0%	21.47	21.47	20.40	400
Feb 2024	21.47	−17.5%	26.04	26.04	21.47	3,200
Jan 2024	26.04	+4.8%	26.09	27.40	24.70	6,100
Dec 2023	24.85	−21.6%	31.70	33.28	24.85	2,600
Nov 2023	31.70	+9.5%	28.95	31.70	28.95	2,600
Oct 2023	28.95	−0.1%	28.00	29.40	28.00	1,100
Sep 2023	28.99	+32.4%	21.90	28.99	21.90	5,700
Aug 2023	21.90	+4.3%	21.00	21.90	21.00	500
Jul 2023	21.00	0.0%	21.00	21.00	21.00	200
Mar 2023	21.00	0.0%	21.00	21.00	21.00	100
Jan 2023	21.00	0.0%	21.00	21.00	21.00	500
Dec 2022	21.00	0.0%	21.00	21.00	21.00	100
Nov 2022	21.00	−8.7%	21.85	21.85	21.00	400
Oct 2022	23.00	−2.5%	22.45	23.00	22.45	200
Sep 2022	23.60	−11.3%	25.30	25.30	23.60	900
Jul 2022	26.60	0.0%	26.60	26.60	26.60	100
Jun 2022	26.60	−5.0%	26.60	26.60	26.60	100
May 2022	28.00	0.0%	28.00	28.00	28.00	100
Apr 2022	28.00	0.0%	28.00	28.00	28.00	300
Mar 2022	28.00	0.0%	28.00	28.00	28.00	400
Feb 2022	28.00	0.0%	28.00	28.00	28.00	100
Jan 2022	28.00	−5.1%	29.50	29.50	28.00	1,700
Dec 2021	29.50	−4.8%	30.00	30.00	29.50	400
Nov 2021	31.00	−3.1%	32.00	32.00	31.00	200
Oct 2021	32.00	0.0%	32.00	32.00	32.00	200
Sep 2021	32.00	+3.2%	31.00	32.00	31.00	2,000
Aug 2021	31.00	−2.8%	31.00	31.00	31.00	100
Jul 2021	31.90	−0.2%	31.90	31.90	31.90	1,100
Jun 2021	31.95	+84.1%	17.35	32.20	17.35	13,300
May 2021	17.35	−0.3%	17.40	17.40	17.35	800
Apr 2021	17.40	+4.8%	16.95	17.40	16.15	1,200
Mar 2021	16.60	+7.8%	15.40	16.60	15.40	4,200
Feb 2021	15.40	0.0%	15.40	15.40	15.40	100
Dec 2020	15.40	0.0%	15.40	15.40	15.40	300
Nov 2020	15.40	−4.9%	15.40	15.40	15.40	500
Oct 2020	16.20	+5.0%	15.43	16.20	15.43	1,000
Sep 2020	15.43	+6.4%	15.22	15.43	14.46	1,300
Aug 2020	14.50	+3.9%	14.50	14.50	14.50	100
Jun 2020	13.95	+2.2%	13.65	14.64	13.65	2,300
May 2020	13.65	+5.0%	13.65	13.65	13.65	100
Apr 2020	13.00	0.0%	13.00	13.00	13.00	100
Feb 2020	13.00	+1.1%	13.00	13.00	13.00	300
Jan 2020	12.86	0.0%	12.86	12.86	12.86	100
Dec 2019	12.86	0.0%	12.86	12.86	12.86	300
Oct 2019	12.86	+5.0%	12.86	12.86	12.86	500
Sep 2019	12.25	0.0%	12.25	12.25	12.25	100
May 2019	12.25	+4.1%	11.77	12.96	11.77	700
Mar 2019	11.77	+5.0%	11.77	11.77	11.77	100
Aug 2017	11.21	−4.9%	11.21	11.21	11.21	100
Feb 2017	11.79	+5.0%	11.79	11.79	11.79	600
Dec 2016	11.23	0.0%	11.23	11.23	11.23	200
Nov 2016	11.23	0.0%	11.23	11.23	11.23	300
Jul 2015	11.23	+5.0%	11.23	11.23	11.23	100
Jun 2015	10.70	−5.0%	10.70	10.70	10.70	300
Mar 2015	11.26	+4.9%	11.26	11.26	11.26	100
Aug 2014	10.73	+10.2%	9.74	10.73	9.74	300
Jun 2014	9.74	+54.4%	6.61	9.74	6.61	1,000
Apr 2014	6.31	+53.9%	4.30	6.31	4.30	4,800
Sep 2013	4.10	–	4.10	4.10	4.10	1,100

₹ 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
22 Oct 2026	31.35	31.35	31.35	31.35	31.35	100
1 Oct 2026	33.00	33.00	33.00	33.00	33.00	100
30 Sep 2026	33.00	33.00	33.00	33.00	33.00	100
29 Sep 2026	33.00	33.00	33.00	33.00	33.00	800
28 Sep 2026	32.83	33.00	32.83	33.00	32.94	300
24 Sep 2026	33.49	33.49	33.49	33.49	33.49	300
23 Sep 2026	34.15	34.15	33.81	33.81	34.05	700
22 Sep 2026	34.50	34.50	34.50	34.50	34.50	2,100
21 Sep 2026	34.36	34.36	34.36	34.36	34.36	100
17 Sep 2026	33.69	33.69	33.69	33.69	33.69	200
16 Sep 2026	33.00	33.36	33.00	33.36	33.05	2,000
15 Sep 2026	32.72	32.72	32.72	32.72	32.72	500
11 Sep 2026	31.50	32.08	31.50	32.08	31.64	400
10 Sep 2026	31.50	31.50	31.50	31.50	31.50	700
9 Sep 2026	31.50	31.50	31.50	31.50	31.50	200
8 Sep 2026	30.00	30.00	30.00	30.00	30.00	200
7 Sep 2026	28.58	28.58	28.58	28.58	28.58	800
3 Sep 2026	27.22	27.22	27.22	27.22	27.22	1,800
2 Sep 2026	25.19	25.93	25.19	25.93	25.84	1,600
1 Sep 2026	24.70	24.70	24.70	24.70	24.70	200
31 Aug 2026	26.41	26.41	25.61	25.61	26.03	400
28 Aug 2026	26.90	26.95	26.90	26.95	26.93	200

Prices in ₹ per share as traded, not adjusted.