Tyche Industries share price history

BSE: 532384Pharmaceuticals & BiotechnologySmall Cap

Tyche Industries Ltd. · Face value ₹10 · Listed Nov 2000

₹102.00₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹102.00.

28 Oct: open ₹104.50, high ₹104.50, low ₹101.00

52-week range of traded prices to 28 Oct 2026

₹99.00Low, 30 Mar 2026₹148.00High, 13 May 2026

Market cap: ₹105 Cr2,768th largest listed
P/E: 23.46
P/B: 0.74
Dividend yield: 3.43%
ROE: 3.2%
ROCE: −2.5%
Debt to equity: 0.00
Volume, BSE: 4,844

Tyche Industries share price by year, month and day

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

Tyche Industries' share price is on record from 2 Jan 2007, when it closed at ₹31.85, to 28 Oct 2026. Its highest close was ₹339.40 on 21 Aug 2020 and its lowest ₹6.90 on 27 Oct 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	102.00	−12.0%	144.35	99.80	115.90	148.00	99.00	14,02,695
2025	115.90	−39.3%	193.15	108.90	192.75	198.70	105.20	16,49,918
2024	191.05	+2.7%	222.95	166.20	189.00	230.00	148.60	33,62,630
2023	186.00	+41.5%	206.65	123.15	134.00	219.00	122.10	29,87,511
2022	131.45	−37.1%	211.50	114.75	209.95	227.00	105.00	20,15,693
2021	208.85	−5.8%	260.20	155.05	225.00	270.00	146.65	46,47,017
2020	221.80	+170.5%	339.40	68.15	82.35	349.90	63.15	76,54,281
2019	82.00	−5.4%	88.20	37.50	80.10	96.80	35.95	8,92,715
2018	86.70	−39.8%	146.50	72.00	143.20	150.00	68.55	11,56,476
2017	144.00	+108.5%	146.10	49.90	69.00	157.00	48.00	42,96,888
2016	69.05	+21.4%	84.00	36.85	58.00	87.60	35.25	45,32,216
2015	56.90	+158.0%	69.95	19.50	23.90	72.25	18.80	81,18,677
2014	22.05	−17.6%	34.30	18.00	27.00	36.00	17.55	17,08,166
2013	26.75	+100.4%	26.80	8.71	13.48	27.10	8.65	5,57,142
2012	13.35	+24.2%	15.60	10.50	11.28	15.79	10.22	6,39,322
2011	10.75	−41.7%	18.20	9.10	18.00	18.45	9.00	9,74,457
2010	18.45	−3.5%	24.15	16.35	18.00	25.10	16.00	27,11,486
2009	19.11	+118.6%	19.11	7.56	8.75	19.20	7.40	10,01,044
2008	8.74	−74.0%	34.50	6.90	34.50	37.40	6.39	22,69,017
2007	33.65	–	44.20	18.55	30.80	46.90	17.50	68,31,489

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	102.00	−4.3%	109.90	109.90	100.20	40,065
Sep 2026	106.55	0.0%	108.95	118.95	102.85	1,87,104
Aug 2026	106.50	−12.7%	120.15	132.40	101.25	2,06,697
Jul 2026	122.00	−5.4%	127.80	135.00	120.00	1,05,006
Jun 2026	128.90	−5.8%	142.65	142.65	121.20	1,31,445
May 2026	136.80	+11.3%	119.20	148.00	119.20	2,41,322
Apr 2026	122.92	+23.2%	100.01	134.49	100.01	1,35,218
Mar 2026	99.80	−12.6%	114.25	115.95	99.00	1,53,613
Feb 2026	114.25	+8.4%	107.50	140.05	103.30	1,46,118
Jan 2026	105.40	−9.1%	115.90	123.00	100.00	56,107
Dec 2025	115.90	−4.4%	120.90	123.80	105.20	1,14,258
Nov 2025	121.25	−8.3%	134.00	135.60	116.85	89,915
Oct 2025	132.20	−5.5%	136.60	145.45	130.00	85,583
Sep 2025	139.95	+4.8%	136.20	146.00	132.15	72,452
Aug 2025	133.50	−4.7%	140.05	141.10	130.00	39,125
Jul 2025	140.05	−1.7%	142.00	148.80	136.60	89,139
Jun 2025	142.40	+2.1%	138.40	147.00	134.10	1,26,587
May 2025	139.50	−3.1%	145.50	154.20	133.00	1,77,365
Apr 2025	143.90	+8.2%	133.00	158.50	130.05	1,74,017
Mar 2025	133.05	−3.9%	143.00	152.40	129.10	2,98,255
Feb 2025	138.45	−7.1%	149.40	161.45	132.00	1,33,407
Jan 2025	149.00	−22.0%	192.75	198.70	145.50	2,49,815
Dec 2024	191.05	+0.7%	187.25	224.50	187.25	4,73,089
Nov 2024	189.70	+3.9%	183.00	217.00	180.00	4,95,759
Oct 2024	182.65	−4.5%	192.10	192.95	172.65	1,68,222
Sep 2024	191.20	+6.8%	179.10	208.00	177.00	2,95,707
Aug 2024	179.10	−0.3%	187.00	193.00	170.25	2,00,496
Jul 2024	179.55	+0.7%	180.00	184.90	172.10	1,52,614
Jun 2024	178.35	+0.5%	176.10	187.90	148.60	1,68,974
May 2024	177.45	−16.1%	212.00	219.75	171.10	3,69,653
Apr 2024	211.50	+20.4%	177.10	230.00	177.10	4,70,551
Mar 2024	175.65	−3.1%	181.50	190.00	160.15	1,66,463
Feb 2024	181.20	+1.6%	179.50	189.95	164.30	1,83,462
Jan 2024	178.35	−4.1%	189.00	194.95	162.50	2,17,640
Dec 2023	186.00	+2.5%	180.20	196.95	170.00	2,62,038
Nov 2023	181.45	+10.5%	167.00	191.00	164.50	2,35,824
Oct 2023	164.25	−5.4%	175.70	175.90	162.00	1,24,799
Sep 2023	173.55	+2.0%	174.50	179.50	157.60	1,32,887
Aug 2023	170.20	−5.7%	180.50	208.00	167.00	3,85,552
Jul 2023	180.50	+1.0%	181.00	186.00	173.60	1,56,489
Jun 2023	178.75	0.0%	178.75	198.00	171.30	2,52,761
May 2023	178.75	−0.7%	191.00	219.00	165.05	6,83,039
Apr 2023	179.95	+28.9%	144.30	191.80	137.30	3,76,330
Mar 2023	139.60	−0.2%	138.05	144.80	131.00	1,29,008
Feb 2023	139.85	+5.4%	129.15	145.00	122.10	1,65,545
Jan 2023	132.70	+1.0%	134.00	137.85	127.00	83,239
Dec 2022	131.45	+4.9%	127.75	149.50	125.00	2,12,537
Nov 2022	125.30	−8.8%	135.05	140.60	121.60	84,359
Oct 2022	137.40	−0.8%	138.50	149.95	132.50	50,978
Sep 2022	138.50	−9.0%	147.00	155.00	131.60	1,24,715
Aug 2022	152.25	+21.4%	126.60	162.80	126.60	1,74,895
Jul 2022	125.45	+5.6%	122.90	144.95	115.40	47,556
Jun 2022	118.80	−14.7%	140.00	140.00	110.40	45,173
May 2022	139.30	−4.1%	144.00	153.00	105.00	1,07,861
Apr 2022	145.20	+5.1%	139.00	158.00	126.00	1,48,203
Mar 2022	138.15	+4.1%	132.50	161.90	124.00	3,92,517
Feb 2022	132.70	−25.0%	175.00	178.90	125.00	2,13,969
Jan 2022	176.85	−15.3%	209.95	227.00	163.00	4,12,930
Dec 2021	208.85	+29.0%	161.00	212.95	159.95	3,53,674
Nov 2021	161.85	−12.2%	189.60	192.00	157.10	1,36,735
Oct 2021	184.30	−17.6%	215.00	222.00	180.10	2,59,853
Sep 2021	223.60	+18.8%	192.00	228.50	182.00	3,25,435
Aug 2021	188.25	−14.5%	223.00	228.00	165.60	2,31,532
Jul 2021	220.30	+3.3%	210.60	228.40	201.20	3,90,679
Jun 2021	213.30	−2.6%	220.00	236.00	204.00	4,24,295
May 2021	218.90	+0.6%	218.00	270.00	210.00	5,91,191
Apr 2021	217.65	+27.7%	172.65	258.00	165.85	7,38,722
Mar 2021	170.40	−18.7%	211.40	219.65	146.65	5,86,785
Feb 2021	209.70	−3.7%	219.00	240.00	205.00	2,80,472
Jan 2021	217.70	−1.8%	225.00	258.95	210.10	3,27,644
Dec 2020	221.80	+2.2%	220.90	232.70	190.65	3,70,576
Nov 2020	217.05	−10.8%	248.00	259.65	201.00	3,10,694
Oct 2020	243.40	−13.3%	292.50	292.50	221.60	3,18,752
Sep 2020	280.90	+8.7%	250.00	304.60	240.35	7,73,814
Aug 2020	258.35	+40.6%	183.75	349.90	181.10	27,21,943
Jul 2020	183.75	+37.4%	134.00	194.00	120.00	12,11,362
Jun 2020	133.75	+15.7%	114.10	149.00	92.00	5,64,541
May 2020	115.65	+10.9%	94.00	122.00	92.00	2,93,229
Apr 2020	104.25	+39.2%	75.75	114.40	75.00	2,40,852
Mar 2020	74.90	−32.2%	116.95	117.00	63.15	2,45,328
Feb 2020	110.40	+20.1%	95.95	135.40	86.70	4,49,850
Jan 2020	91.95	+12.1%	82.35	98.00	80.00	1,53,340
Dec 2019	82.00	+2.4%	82.45	84.95	73.50	92,500
Nov 2019	80.05	+14.4%	67.60	96.80	64.30	2,27,361
Oct 2019	70.00	+1.2%	71.00	72.70	59.30	45,602
Sep 2019	69.20	+29.8%	51.00	80.95	51.00	1,29,940
Aug 2019	53.30	+42.1%	38.00	59.70	37.95	74,861
Jul 2019	37.50	−37.2%	57.45	60.00	35.95	92,197
Jun 2019	59.70	−5.7%	65.00	69.95	55.65	34,457
May 2019	63.30	−6.7%	68.95	73.80	60.10	26,148
Apr 2019	67.85	−1.7%	66.80	73.00	64.25	22,485
Mar 2019	69.00	−1.9%	72.60	82.00	60.10	45,619
Feb 2019	70.35	−14.2%	83.65	83.65	66.00	58,194
Jan 2019	82.00	−5.4%	80.10	94.00	76.05	43,351
Dec 2018	86.70	+3.7%	84.95	92.55	80.10	33,199
Nov 2018	83.60	+1.1%	78.50	94.20	78.50	62,418
Oct 2018	82.70	+11.0%	74.00	86.95	72.50	61,856
Sep 2018	74.50	−10.2%	78.25	94.95	72.00	54,796
Aug 2018	83.00	+5.1%	83.00	96.00	78.00	1,33,136
Jul 2018	79.00	−2.5%	79.00	86.65	71.50	26,005
Jun 2018	81.00	+0.6%	77.90	85.00	68.55	80,027
May 2018	80.50	−28.1%	109.75	111.50	80.20	1,01,093
Apr 2018	112.00	+4.4%	107.30	119.90	103.60	54,179
Mar 2018	107.30	+0.5%	108.00	112.60	96.25	1,21,272
Feb 2018	106.75	−15.3%	126.55	134.00	101.60	1,60,055
Jan 2018	126.10	−12.4%	143.20	150.00	121.00	2,68,440
Dec 2017	144.00	+15.6%	129.45	157.00	115.05	3,55,867
Nov 2017	124.60	+2.5%	122.70	138.65	105.90	4,42,233
Oct 2017	121.60	+33.9%	91.90	140.00	87.00	7,54,325
Sep 2017	90.80	+4.5%	89.40	107.00	86.00	5,29,110
Aug 2017	86.85	+37.3%	61.35	91.20	48.00	6,51,109
Jul 2017	63.25	+9.6%	56.60	68.60	56.30	1,78,547
Jun 2017	57.70	−1.5%	57.85	62.00	55.00	1,72,037
May 2017	58.55	−25.7%	77.05	79.95	55.00	2,68,320
Apr 2017	78.75	+8.8%	73.10	91.90	73.10	2,61,284
Mar 2017	72.40	+0.9%	71.75	74.40	69.05	1,34,973
Feb 2017	71.75	+4.1%	68.50	96.00	65.25	4,67,362
Jan 2017	68.90	−0.2%	69.00	78.00	66.00	81,721
Dec 2016	69.05	+6.4%	63.65	78.80	60.55	1,58,769
Nov 2016	64.90	−5.5%	68.30	74.70	58.00	2,15,319
Oct 2016	68.70	+3.5%	66.35	76.45	62.25	2,19,855
Sep 2016	66.35	+4.3%	64.00	75.60	61.00	2,08,528
Aug 2016	63.60	−16.6%	81.50	81.50	60.00	2,86,224
Jul 2016	76.25	+21.1%	64.35	87.60	61.65	5,73,311
Jun 2016	62.95	+8.4%	57.95	69.50	57.00	4,80,421
May 2016	58.05	+35.8%	40.15	71.20	39.00	9,65,291
Apr 2016	42.75	+8.0%	39.00	46.50	39.00	1,19,068
Mar 2016	39.60	+5.6%	36.10	43.80	36.10	2,78,667
Feb 2016	37.50	−28.0%	52.50	58.85	35.25	3,83,286
Jan 2016	52.10	−8.4%	58.00	58.90	44.50	6,43,477
Dec 2015	56.90	−1.3%	56.00	59.00	46.70	5,32,123
Nov 2015	57.65	−12.4%	65.80	72.25	49.55	8,09,620
Oct 2015	65.80	+51.8%	45.25	70.45	43.20	12,12,885
Sep 2015	43.35	−0.1%	41.25	44.30	34.75	4,27,557
Aug 2015	43.40	−11.9%	50.00	65.60	40.15	15,89,275
Jul 2015	49.25	+59.9%	31.65	52.50	30.00	21,08,700
Jun 2015	30.80	+25.5%	24.20	33.85	20.75	6,91,579
May 2015	24.55	+15.0%	21.60	24.80	20.10	89,449
Apr 2015	21.35	+4.9%	20.00	24.15	20.00	44,887
Mar 2015	20.35	+1.5%	20.55	24.55	19.10	1,39,367
Feb 2015	20.05	−8.9%	22.00	23.35	18.80	4,11,786
Jan 2015	22.00	−0.2%	23.90	24.50	20.90	61,449
Dec 2014	22.05	+5.0%	22.00	24.70	18.10	3,48,107
Nov 2014	21.00	0.0%	21.00	24.60	19.00	81,681
Oct 2014	21.00	−7.3%	23.95	24.40	20.00	50,783
Sep 2014	22.65	+19.8%	20.20	27.00	19.00	1,68,866
Aug 2014	18.90	−10.6%	21.15	23.85	17.55	78,464
Jul 2014	21.15	−0.2%	20.50	23.50	18.00	64,533
Jun 2014	21.20	−21.5%	24.70	25.50	20.90	1,22,962
May 2014	27.00	+20.0%	22.00	29.75	21.25	1,02,364
Apr 2014	22.50	−9.8%	25.00	26.00	21.30	77,557
Mar 2014	24.95	+17.7%	20.55	27.90	20.15	1,04,404
Feb 2014	21.20	−25.6%	29.75	30.00	20.90	1,19,784
Jan 2014	28.50	+6.5%	27.00	36.00	25.50	3,88,661
Dec 2013	26.75	+10.8%	24.15	27.10	20.00	83,122
Nov 2013	24.15	+50.9%	17.45	25.25	16.65	1,01,671
Oct 2013	16.00	−5.3%	16.05	18.90	15.50	24,285
Sep 2013	16.90	+4.3%	16.90	20.00	16.05	66,832
Aug 2013	16.20	−6.1%	16.40	18.50	14.85	35,039
Jul 2013	17.25	+22.3%	14.10	18.35	14.10	45,187
Jun 2013	14.10	+17.2%	12.60	16.90	12.25	50,935
May 2013	12.03	+20.9%	10.15	12.03	10.11	29,138
Apr 2013	9.95	+0.7%	9.99	10.50	8.65	9,938
Mar 2013	9.88	−17.6%	11.35	11.96	8.73	62,260
Feb 2013	11.99	−2.0%	12.00	14.24	11.50	8,069
Jan 2013	12.23	−8.4%	13.48	15.00	11.16	40,666
Dec 2012	13.35	−2.6%	14.85	15.79	12.61	1,68,981
Nov 2012	13.70	−9.0%	15.00	15.70	12.65	1,31,957
Oct 2012	15.05	+4.2%	14.75	15.20	13.26	39,649
Sep 2012	14.45	+5.9%	14.32	15.70	13.45	1,51,652
Apr 2012	13.64	+4.8%	13.60	13.88	11.15	6,405
Mar 2012	13.01	+5.3%	11.77	14.88	11.03	32,197
Feb 2012	12.36	+11.9%	11.50	13.90	11.50	32,199
Jan 2012	11.05	+2.8%	11.28	12.40	10.22	76,282
Dec 2011	10.75	−6.5%	10.93	11.44	9.00	44,138
Nov 2011	11.50	−8.0%	12.00	13.40	10.50	28,365
Oct 2011	12.50	−3.8%	12.89	13.80	12.37	12,735
Sep 2011	13.00	+1.2%	12.37	14.14	11.51	16,693
Aug 2011	12.84	−14.1%	15.25	15.55	11.70	45,290
Jul 2011	14.95	+2.5%	14.50	15.40	13.70	2,36,165
Jun 2011	14.59	+3.8%	13.60	14.70	13.00	60,173
May 2011	14.05	−3.5%	14.75	14.80	13.40	26,282
Apr 2011	14.56	+11.8%	13.60	15.22	13.15	64,000
Mar 2011	13.02	−8.3%	14.85	15.25	12.64	1,72,709
Feb 2011	14.20	−7.2%	14.80	15.95	13.00	2,00,423
Jan 2011	15.30	−17.1%	18.00	18.45	15.05	67,484
Dec 2010	18.45	−5.4%	19.50	20.60	16.00	1,99,058
Nov 2010	19.50	+6.6%	18.30	25.10	18.00	7,02,537
Oct 2010	18.30	0.0%	18.35	22.95	17.65	3,84,749
Sep 2010	18.30	+1.9%	17.55	19.15	17.40	1,28,174
Aug 2010	17.95	+2.3%	18.25	19.00	16.75	1,42,546
Jul 2010	17.55	+3.2%	17.30	19.50	16.20	1,12,690
Jun 2010	17.00	−2.9%	17.40	19.00	16.70	1,05,192
May 2010	17.50	−10.0%	19.70	20.20	17.00	84,814
Apr 2010	19.45	+11.1%	18.50	22.50	17.20	3,76,018
Mar 2010	17.50	+1.7%	17.75	18.50	16.00	1,90,108
Feb 2010	17.20	+0.3%	18.20	20.95	16.20	1,84,238
Jan 2010	17.15	−10.3%	18.00	20.95	16.40	1,01,362
Dec 2009	19.11	+39.0%	14.90	19.20	14.55	1,97,094
Nov 2009	13.75	−5.2%	14.95	15.75	13.75	49,907
Oct 2009	14.50	−11.9%	16.30	16.95	14.00	54,417
Sep 2009	16.45	−4.4%	17.25	18.20	13.10	89,332
Aug 2009	17.20	+10.5%	15.10	17.95	14.00	66,007
Jul 2009	15.56	+16.6%	14.01	16.50	13.38	1,49,002
Jun 2009	13.35	−14.5%	15.65	17.90	13.00	1,17,257
May 2009	15.61	+43.5%	10.55	15.61	10.05	1,16,173
Apr 2009	10.88	+21.2%	9.24	12.47	8.53	61,805
Mar 2009	8.98	+9.8%	8.10	9.24	7.70	26,841
Feb 2009	8.18	+8.2%	7.50	9.70	7.50	38,121
Jan 2009	7.56	−13.5%	8.75	9.80	7.40	35,088
Dec 2008	8.74	+9.3%	7.21	9.80	7.00	23,211
Nov 2008	8.00	+6.7%	7.25	11.25	7.12	46,744
Oct 2008	7.50	−29.2%	10.60	12.35	6.39	2,14,648
Sep 2008	10.60	−24.3%	14.00	15.74	10.10	56,669
Aug 2008	14.00	−0.7%	14.00	15.90	13.50	52,174
Jul 2008	14.10	+5.2%	15.70	15.70	12.80	64,948
Jun 2008	13.40	−19.8%	16.30	18.45	13.00	52,917
May 2008	16.70	−3.5%	18.00	19.80	16.20	56,888
Apr 2008	17.30	+12.3%	15.45	19.55	15.30	1,10,187
Mar 2008	15.40	−18.3%	18.75	20.45	13.50	2,86,870
Feb 2008	18.85	−12.5%	21.25	23.00	16.40	2,50,548
Jan 2008	21.55	−36.0%	34.50	37.40	18.05	10,53,213
Dec 2007	33.65	+71.7%	20.70	33.65	19.45	15,92,141
Nov 2007	19.60	−0.3%	19.90	22.50	18.25	3,14,138
Oct 2007	19.65	−20.0%	24.90	25.40	17.50	3,83,485
Sep 2007	24.55	−1.6%	24.50	29.00	22.90	4,31,548
Aug 2007	24.95	−1.4%	24.00	29.75	22.45	1,92,352
Jul 2007	25.30	−3.6%	26.30	27.70	22.60	2,69,616
Jun 2007	26.25	−3.7%	25.00	29.45	23.10	1,38,744
May 2007	27.25	+3.8%	27.30	29.70	22.55	1,31,149
Apr 2007	26.25	+5.0%	25.00	31.35	23.05	2,70,824
Mar 2007	25.00	−9.3%	28.60	29.90	24.00	1,97,855
Feb 2007	27.55	−9.7%	30.05	36.10	26.50	5,72,173
Jan 2007	30.50	–	30.80	46.90	30.10	23,37,464

₹ 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	104.50	104.50	101.00	102.00	101.99	4,844
27 Oct 2026	102.00	104.35	101.60	102.00	102.19	3,028
26 Oct 2026	104.10	105.95	101.90	102.00	102.40	988
23 Oct 2026	105.95	105.95	102.40	104.20	103.65	608
22 Oct 2026	105.90	106.00	100.20	104.90	104.52	2,079
21 Oct 2026	101.30	109.05	101.30	103.20	103.24	1,748
19 Oct 2026	105.10	106.85	101.50	103.00	102.89	205
16 Oct 2026	105.00	107.40	105.00	105.95	105.60	1,128
15 Oct 2026	104.20	107.80	104.20	105.30	105.79	1,277
14 Oct 2026	107.80	107.80	104.05	106.65	105.24	10,296
13 Oct 2026	104.00	106.90	104.00	105.10	105.23	569
12 Oct 2026	104.00	106.90	104.00	105.65	105.33	1,461
9 Oct 2026	104.25	106.85	104.15	104.20	104.62	913
8 Oct 2026	105.55	106.75	104.05	104.15	104.70	2,232
7 Oct 2026	105.80	108.30	104.00	105.70	106.39	1,632
6 Oct 2026	103.00	109.70	103.00	104.15	104.36	2,492
5 Oct 2026	108.85	108.85	103.00	103.50	104.46	3,542
1 Oct 2026	109.90	109.90	103.60	104.95	105.10	1,023
30 Sep 2026	107.60	109.95	104.05	106.55	108.00	22,856
29 Sep 2026	105.90	105.90	102.85	104.40	104.85	3,500
28 Sep 2026	105.00	108.65	103.25	103.80	104.72	6,082
25 Sep 2026	109.90	109.90	105.05	106.40	106.69	4,044

Prices in ₹ per share as traded, not adjusted.