Tulsyan NEC share price history

BSE: 513629Industrial ProductsSmall Cap

Tulsyan NEC Ltd · Face value ₹10 · Listed Sep 1994

₹33.11₹0.21 (0.64%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹32.90.

30 Oct: open ₹32.50, high ₹33.30, low ₹32.00

52-week range of traded prices to 30 Oct 2026

₹17.10Low, 13 Mar 2026₹49.35High, 31 Oct 2025

Under BSE's long-term additional surveillance, stage I, 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.

Market cap: ₹55 Cr3,388th largest listed
P/E: Lossover the last 12 months
P/B: 0.29
Dividend yield: Nonein the last 12 months
ROE: −34.7%
ROCE: −7.0%
Debt to equity: 2.19
Volume, BSE: 1,634

Tulsyan NEC share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Tulsyan NEC's share price is on record from 2 Jan 2007, when it closed at ₹44.15, to 30 Oct 2026. Its highest close was ₹136.10 on 2 Jan 2008 and its lowest ₹12.10 on 29 Jun 2015. 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	33.11	−5.7%	40.95	18.00	36.80	42.50	17.10	8,96,215
2025BSE close	35.10	−50.3%	76.90	30.05	70.67	78.89	29.75	11,80,599
2024BSE close	70.65	−34.8%	122.05	70.34	112.40	125.75	68.55	11,31,125
2023BSE close	108.40	+753.5%	117.03	20.00	19.05	120.23	19.05	32,09,591
2017BSE close	12.70	−18.1%	15.50	12.70	15.50	15.50	12.65	5,994
2016BSE close	15.50	−25.8%	27.50	14.90	20.90	28.85	14.90	1,30,663
2015BSE close	20.90	+15.8%	26.05	12.10	17.15	27.20	12.10	2,09,972
2014BSE close	18.05	−35.5%	32.25	17.00	27.00	32.25	16.85	1,49,613
2013BSE close	28.00	−21.7%	37.75	16.00	36.50	39.75	15.50	1,15,024
2012BSE close	35.75	+19.6%	47.10	32.00	29.00	53.00	29.00	4,19,809
2011BSE close	29.90	−57.3%	73.90	29.80	70.00	75.50	28.05	3,25,946
2010BSE close	70.00	+3.9%	98.85	62.35	69.00	101.40	57.00	40,58,631
2009BSE close	67.35	+40.8%	71.45	31.35	46.00	75.00	28.25	15,03,144
2008BSE close	47.85	−61.3%	136.10	43.05	129.00	142.90	42.15	13,81,643
2007BSE close	123.50	–	124.75	39.10	41.50	130.95	36.25	48,76,594

₹ 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. 2023 is from its first session, 10 Feb 2023. 2017 is from its first session, 23 Jan 2017. The change in 2023 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 2017 (12 Jun 2017) and 2016 (28 Nov 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	33.11	+9.9%	30.00	33.79	28.49	20,549
Sep 2026BSE close	30.13	+12.6%	25.62	34.33	25.62	57,246
Aug 2026BSE close	26.75	−22.3%	36.16	41.84	26.61	1,64,042
Jul 2026BSE close	34.44	+14.6%	30.05	34.44	23.35	82,397
Jun 2026BSE close	30.05	−14.1%	35.00	35.82	28.80	23,017
May 2026BSE close	35.00	−5.4%	37.10	42.50	34.25	42,028
Apr 2026BSE close	37.00	+30.3%	29.82	41.89	26.98	1,65,121
Mar 2026BSE close	28.40	+15.7%	24.70	28.40	17.10	1,89,907
Feb 2026BSE close	24.55	−18.2%	30.00	34.72	22.85	1,38,591
Jan 2026BSE close	30.00	−14.5%	36.80	36.80	29.40	13,317
Dec 2025BSE close	35.10	+5.3%	33.00	35.10	30.00	24,272
Nov 2025BSE close	33.34	−29.1%	46.05	46.59	32.35	32,058
Oct 2025BSE close	47.00	+20.5%	40.90	49.35	37.33	46,307
Sep 2025BSE close	39.02	+27.9%	30.85	47.96	29.80	1,40,140
Aug 2025BSE close	30.50	−16.4%	40.00	40.30	29.75	77,671
Jul 2025BSE close	36.50	−12.5%	41.06	44.96	32.50	1,79,103
Jun 2025BSE close	41.70	−10.1%	44.52	46.00	39.06	75,998
May 2025BSE close	46.40	−1.6%	47.00	50.64	42.66	78,117
Apr 2025BSE close	47.17	+13.2%	40.80	48.92	39.92	40,602
Mar 2025BSE close	41.66	−9.1%	45.00	50.82	41.55	2,93,557
Feb 2025BSE close	45.81	−31.3%	68.00	71.70	45.81	1,42,119
Jan 2025BSE close	66.64	−5.7%	70.67	78.89	61.65	50,655
Dec 2024BSE close	70.65	−6.8%	76.00	79.98	70.00	43,297
Nov 2024BSE close	75.77	+1.7%	74.50	85.17	71.22	18,292
Oct 2024BSE close	74.50	−18.2%	92.00	95.98	68.55	45,582
Sep 2024BSE close	91.10	−1.0%	93.71	97.95	84.50	63,466
Aug 2024BSE close	92.06	−5.4%	92.51	95.80	85.55	50,281
Jul 2024BSE close	97.35	+26.1%	80.00	103.81	73.05	1,16,891
Jun 2024BSE close	77.20	−6.9%	84.65	87.09	75.00	1,44,166
May 2024BSE close	82.95	−20.6%	109.30	124.65	82.95	2,26,363
Apr 2024BSE close	104.48	+24.1%	88.36	108.80	83.10	33,703
Mar 2024BSE close	84.21	−15.3%	99.50	103.50	78.01	57,083
Feb 2024BSE close	99.45	−11.0%	117.25	125.75	95.15	1,51,335
Jan 2024BSE close	111.70	+3.0%	112.40	114.35	92.55	1,80,666
Dec 2023BSE close	108.40	+2.6%	110.95	116.45	95.95	93,140
Nov 2023BSE close	105.70	+1.4%	107.55	107.55	88.15	1,56,215
Oct 2023BSE close	104.27	+54.9%	70.67	120.23	70.67	5,14,187
Sep 2023BSE close	67.31	+8.0%	62.50	67.31	57.08	1,84,888
Aug 2023BSE close	62.33	−2.2%	62.49	64.84	56.77	1,43,350
Jul 2023BSE close	63.76	−12.8%	73.09	79.79	63.76	1,35,247
Jun 2023BSE close	73.09	+31.6%	57.10	73.42	55.55	4,35,056
May 2023BSE close	55.52	−7.5%	62.24	62.24	49.31	2,04,944
Apr 2023BSE close	60.00	+5.0%	60.02	64.99	54.89	3,14,704
Mar 2023BSE close	57.17	+38.7%	43.27	73.95	43.27	9,80,929
Feb 2023BSE close	41.21	+224.5%	19.05	41.21	19.05	46,931
Jun 2017BSE close	12.70	−9.3%	13.30	13.30	12.65	1,608
May 2017BSE close	14.00	−5.1%	14.05	15.45	14.00	3,101
Apr 2017BSE close	14.75	−4.8%	15.50	15.50	14.75	1,185
Jan 2017BSE close	15.50	0.0%	15.50	15.50	15.50	100
Nov 2016BSE close	15.50	−20.9%	18.70	22.30	15.50	4,066
Oct 2016BSE close	19.60	+20.2%	15.50	19.60	14.90	11,222
Sep 2016BSE close	16.30	−22.0%	19.95	20.05	16.15	8,402
Aug 2016BSE close	20.90	−4.1%	20.80	22.50	19.40	9,682
Jul 2016BSE close	21.80	−14.2%	24.15	28.85	21.80	10,007
Jun 2016BSE close	25.40	+23.3%	19.80	25.40	19.60	5,565
May 2016BSE close	20.60	+9.3%	18.05	22.90	17.55	37,511
Apr 2016BSE close	18.85	+1.1%	17.75	19.00	16.85	7,601
Mar 2016BSE close	18.65	+16.6%	16.75	18.75	16.00	19,869
Feb 2016BSE close	16.00	−18.4%	18.70	18.70	16.00	6,854
Jan 2016BSE close	19.60	−6.2%	20.90	24.00	18.05	9,884
Dec 2015BSE close	20.90	+8.9%	20.10	21.95	17.80	21,325
Nov 2015BSE close	19.20	−9.6%	20.50	20.95	16.85	6,256
Oct 2015BSE close	21.25	+25.0%	17.80	22.10	16.65	16,930
Sep 2015BSE close	17.00	−8.4%	18.55	19.35	16.00	7,896
Aug 2015BSE close	18.55	−17.6%	23.60	27.20	18.55	53,353
Jul 2015BSE close	22.50	+84.4%	12.20	26.00	12.20	42,733
Jun 2015BSE close	12.20	−19.7%	14.45	15.15	12.10	2,872
May 2015BSE close	15.20	−10.1%	16.90	17.65	15.20	14,390
Apr 2015BSE close	16.90	+12.7%	14.35	18.67	14.35	8,386
Mar 2015BSE close	15.00	−12.8%	17.00	17.20	14.30	20,895
Feb 2015BSE close	17.20	−2.3%	16.80	20.20	16.70	6,069
Jan 2015BSE close	17.60	−2.5%	17.15	18.95	15.85	8,867
Dec 2014BSE close	18.05	−15.1%	20.20	21.75	17.80	7,572
Nov 2014BSE close	21.25	−9.4%	23.00	25.00	20.05	19,999
Oct 2014BSE close	23.45	+1.5%	22.00	25.00	20.65	17,433
Sep 2014BSE close	23.10	−7.2%	24.50	27.15	21.10	10,808
Aug 2014BSE close	24.90	−7.3%	25.55	32.25	21.20	6,620
Jul 2014BSE close	26.85	−9.0%	29.50	29.95	26.60	17,854
Jun 2014BSE close	29.50	+23.2%	25.00	31.40	22.85	24,883
May 2014BSE close	23.95	+11.4%	20.45	26.45	20.15	11,374
Apr 2014BSE close	21.50	+8.0%	19.45	22.40	17.75	7,245
Mar 2014BSE close	19.90	−9.1%	20.85	20.85	16.85	11,559
Feb 2014BSE close	21.90	−12.4%	25.45	26.80	17.00	9,735
Jan 2014BSE close	25.00	−10.7%	27.00	28.35	22.65	4,531
Dec 2013BSE close	28.00	+2.0%	28.60	29.85	25.65	2,768
Nov 2013BSE close	27.45	+53.8%	18.00	28.50	18.00	2,702
Oct 2013BSE close	17.85	+0.3%	18.65	26.30	17.00	2,570
Sep 2013BSE close	17.80	+11.3%	15.50	27.65	15.50	2,602
Aug 2013BSE close	16.00	−20.0%	19.05	29.10	15.70	18,804
Jul 2013BSE close	20.00	−17.5%	23.15	27.75	19.80	6,804
Jun 2013BSE close	24.25	−11.8%	25.15	28.40	23.70	9,992
May 2013BSE close	27.50	+23.6%	27.05	29.05	22.50	9,303
Apr 2013BSE close	22.25	−15.7%	29.00	30.00	22.25	2,430
Mar 2013BSE close	26.40	−18.8%	32.75	34.95	22.80	17,327
Feb 2013BSE close	32.50	−9.6%	35.25	37.85	31.00	14,752
Jan 2013	35.95	+0.6%	36.50	39.75	35.00	24,970
Dec 2012BSE close	35.75	−4.7%	38.00	38.10	34.05	9,488
Nov 2012BSE close	37.50	+0.9%	37.90	39.70	35.05	12,856
Oct 2012BSE close	37.15	−2.0%	38.75	40.35	32.65	24,325
Sep 2012BSE close	37.90	+5.6%	36.95	40.40	34.85	15,708
Aug 2012	35.90	−5.5%	38.70	40.75	34.40	21,071
Jul 2012BSE close	38.00	−1.4%	38.15	41.90	37.00	5,369
Jun 2012BSE close	38.55	−11.3%	44.90	44.90	38.00	39,521
May 2012	43.45	+8.9%	40.75	47.60	36.00	50,276
Apr 2012	39.90	−2.1%	41.75	45.65	38.15	37,286
Mar 2012BSE close	40.75	+7.2%	40.00	53.00	35.40	1,57,939
Feb 2012	38.00	−0.4%	39.70	43.95	35.35	28,331
Jan 2012	38.15	+27.6%	29.00	41.90	29.00	17,639
Dec 2011	29.90	−11.3%	34.45	36.50	28.05	7,201
Nov 2011	33.70	−16.7%	39.00	41.95	33.00	18,002
Oct 2011BSE close	40.45	+7.9%	37.00	40.95	35.00	11,407
Sep 2011BSE close	37.50	−4.8%	38.00	47.90	36.55	9,114
Aug 2011BSE close	39.40	−12.0%	46.50	46.50	36.05	14,559
Jul 2011BSE close	44.75	−4.2%	46.45	48.30	43.50	11,689
Jun 2011BSE close	46.70	+0.2%	49.00	49.40	42.00	12,261
May 2011	46.60	−7.3%	50.50	52.50	44.00	15,599
Apr 2011	50.25	+6.5%	47.15	55.70	45.20	66,428
Mar 2011	47.20	−14.8%	53.00	60.95	43.00	71,725
Feb 2011	55.40	−11.3%	62.00	67.40	45.15	67,526
Jan 2011	62.45	−10.8%	70.00	75.50	60.00	20,435
Dec 2010BSE close	70.00	−4.8%	70.20	80.35	61.55	26,892
Nov 2010	73.50	−6.7%	80.15	83.35	67.15	33,724
Oct 2010	78.75	−12.0%	89.45	99.90	78.35	1,15,833
Sep 2010	89.45	+22.2%	75.00	94.60	68.50	6,47,934
Aug 2010	73.20	−13.6%	85.90	89.00	69.00	53,201
Jul 2010BSE close	84.75	+2.5%	81.75	94.95	77.50	1,23,856
Jun 2010BSE close	82.70	+8.2%	76.90	83.00	73.60	77,959
May 2010BSE close	76.45	−5.1%	81.90	85.40	69.60	78,094
Apr 2010BSE close	80.60	+10.4%	75.00	84.85	73.05	1,22,248
Mar 2010BSE close	73.00	+6.7%	68.00	78.50	67.00	92,964
Feb 2010BSE close	68.40	+9.7%	64.85	101.40	57.00	24,17,129
Jan 2010BSE close	62.35	−7.4%	69.00	81.00	58.15	2,68,797
Dec 2009BSE close	67.35	+29.5%	53.50	68.40	50.05	1,45,394
Nov 2009BSE close	52.00	−4.0%	53.60	58.90	50.00	74,355
Oct 2009BSE close	54.15	−13.2%	61.00	65.90	51.00	1,71,628
Sep 2009BSE close	62.35	+7.8%	59.40	68.00	55.00	2,12,810
Aug 2009BSE close	57.85	+5.3%	56.00	64.70	45.00	3,24,912
Jul 2009BSE close	54.95	+2.4%	53.15	61.90	42.00	1,15,676
Jun 2009BSE close	53.65	−9.9%	60.80	75.00	50.00	1,33,325
May 2009BSE close	59.55	+30.9%	44.35	65.00	43.50	1,39,789
Apr 2009BSE close	45.50	+25.0%	37.95	59.00	36.10	86,561
Mar 2009BSE close	36.40	+7.1%	34.00	38.00	28.25	28,649
Feb 2009BSE close	34.00	−22.2%	43.35	43.35	30.00	24,950
Jan 2009BSE close	43.70	−8.7%	46.00	54.95	42.70	45,095
Dec 2008BSE close	47.85	+7.9%	43.00	55.35	42.15	49,474
Nov 2008BSE close	44.35	−21.5%	55.00	64.70	42.50	37,199
Oct 2008BSE close	56.50	−35.9%	86.50	91.35	53.50	52,166
Sep 2008BSE close	88.20	−24.7%	117.15	120.40	81.90	57,202
Aug 2008BSE close	117.15	+15.9%	106.15	130.80	102.15	2,33,266
Jul 2008BSE close	101.10	+21.5%	79.05	101.10	72.70	54,392
Jun 2008BSE close	83.20	−16.5%	104.00	104.00	82.75	32,839
May 2008BSE close	99.65	+7.8%	90.00	117.30	90.00	1,42,576
Apr 2008BSE close	92.40	+9.1%	79.00	99.00	79.00	43,191
Mar 2008BSE close	84.70	−15.0%	100.45	100.45	64.00	1,46,374
Feb 2008BSE close	99.60	+6.8%	96.00	115.00	89.50	1,30,771
Jan 2008BSE close	93.30	−24.5%	129.00	142.90	91.25	4,02,193
Dec 2007BSE close	123.50	+44.8%	89.55	130.95	87.50	3,98,728
Nov 2007BSE close	85.30	−3.7%	90.20	96.00	73.60	1,64,238
Oct 2007BSE close	88.55	+23.8%	71.25	93.95	67.70	2,34,063
Sep 2007BSE close	71.50	+1.2%	69.25	82.25	66.70	2,15,867
Aug 2007BSE close	70.65	+9.4%	62.70	80.50	55.75	13,05,202
Jul 2007BSE close	64.60	+42.3%	44.55	66.05	42.90	18,12,335
Jun 2007BSE close	45.40	+1.6%	45.00	48.00	42.00	64,701
May 2007BSE close	44.70	+0.4%	44.50	47.50	40.30	1,03,663
Apr 2007BSE close	44.50	+8.1%	39.30	49.90	39.30	63,449
Mar 2007BSE close	41.15	−7.0%	43.00	44.65	36.25	54,553
Feb 2007BSE close	44.25	−7.8%	47.55	59.00	41.15	2,70,890
Jan 2007BSE close	48.00	–	41.50	53.50	41.50	1,88,905

₹ 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
30 Oct 2026	32.50	33.30	32.00	33.11	32.53	1,634
29 Oct 2026	32.60	32.90	32.40	32.90	32.51	372
28 Oct 2026	30.95	32.40	30.95	32.40	–	54
27 Oct 2026	32.80	32.80	32.50	32.55	32.60	751
26 Oct 2026	32.83	32.83	32.50	32.82	32.81	701
23 Oct 2026	33.79	33.79	32.90	32.90	33.20	134
22 Oct 2026	32.85	32.85	31.26	32.23	31.43	273
21 Oct 2026	31.00	33.44	30.40	32.90	33.11	2,679
19 Oct 2026	32.55	32.55	29.46	31.99	31.45	2,358
16 Oct 2026	30.35	31.00	30.19	31.00	30.28	1,292
15 Oct 2026	31.77	31.77	31.77	31.77	31.77	320
14 Oct 2026	33.44	33.44	31.20	33.44	32.90	301
13 Oct 2026	32.20	32.20	31.50	32.09	31.99	3,366
9 Oct 2026	31.00	31.00	30.70	30.70	–	97
8 Oct 2026	32.35	32.35	29.64	29.64	29.82	329
7 Oct 2026	31.29	31.50	30.95	30.95	31.29	1,076
6 Oct 2026	30.00	30.00	29.20	30.00	30.00	412
5 Oct 2026	28.49	30.06	28.49	30.06	29.99	2,578
1 Oct 2026	30.00	30.00	28.63	28.63	28.67	1,822
30 Sep 2026	31.75	31.99	30.13	30.13	31.76	1,002
29 Sep 2026	33.53	33.53	31.71	31.71	31.86	804
28 Sep 2026	34.33	34.33	31.32	33.37	32.10	1,063

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
10 Feb 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Aug 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
24 Feb 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Feb 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Feb 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
17 Sep 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
27 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
26 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
22 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 Aug 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Jul 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Jul 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Mar 2011	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.