Tyroon Tea Co. share price history

BSE: 526945Agricultural Food & other ProductsSmall Cap

Tyroon Tea Co. Ltd. · Face value ₹10 · Listed May 1995

₹84.00₹4.62 (5.82%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹79.38.

27 Oct: open ₹84.00, high ₹84.00, low ₹84.00

52-week range of traded prices to 27 Oct 2026

₹73.65Low, 17 Mar 2026₹115.14High, 5 May 2026

Market cap: ₹29 Cr3,808th largest listed
P/E: Lossover the last 12 months
P/B: 0.72
Dividend yield: Nonein the last 12 months
ROE: −3.2%
ROCE: −7.5%
Debt to equity: 0.09
Volume, BSE: 2

Tyroon Tea Co. share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Tyroon Tea Co.'s share price is on record from 2 Jan 2007, when it closed at ₹11.34, to 27 Oct 2026. Its highest close was ₹156.85 on 4 Oct 2024 and its lowest ₹9.11 on 2 Apr 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	84.00	−14.7%	101.49	76.60	101.00	115.14	73.65	50,122
2025	98.49	−16.9%	155.85	88.48	118.45	167.00	86.10	3,45,301
2024	118.45	+24.1%	156.85	82.51	97.00	171.90	81.00	12,80,521
2023	95.41	−2.6%	111.55	80.28	105.00	119.95	78.00	2,36,979
2022	97.95	−3.0%	113.90	65.30	101.00	122.70	61.00	3,58,322
2021	101.00	+184.1%	125.30	36.15	36.00	129.70	34.95	6,76,851
2020	35.55	+25.4%	39.15	22.00	29.75	39.60	22.00	43,564
2019	28.35	−20.0%	37.75	24.05	37.15	37.75	24.05	30,906
2018	35.45	−31.8%	65.90	28.65	48.00	66.00	27.25	1,19,478
2017	52.00	−3.3%	63.85	41.35	54.00	65.70	40.55	1,29,528
2016	53.75	−24.2%	72.65	46.35	71.00	79.00	45.10	1,82,286
2015	70.90	+57.6%	73.30	41.50	45.00	82.20	39.10	8,04,266
2014	45.00	+38.2%	51.20	28.80	30.95	58.00	27.25	2,58,967
2013	32.55	−39.1%	64.00	31.00	56.10	64.00	29.50	2,11,947
2012	53.45	+94.4%	53.45	24.65	28.85	53.45	24.10	2,22,256
2011	27.50	−6.0%	34.30	25.10	30.95	36.00	23.10	3,25,494
2010	29.25	−3.9%	37.40	24.50	29.55	39.85	21.75	10,57,539
2009	30.45	+114.6%	35.15	12.50	14.27	36.70	11.90	6,08,249
2008	14.19	−21.4%	22.85	9.65	18.95	23.95	9.22	2,15,639
2007	18.06	–	18.06	9.11	10.31	18.06	8.87	2,09,913

₹ 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	84.00	+3.2%	82.20	85.85	74.50	2,597
Sep 2026	81.39	−9.4%	86.40	95.95	78.00	7,126
Aug 2026	89.80	+5.3%	88.70	95.95	81.10	6,922
Jul 2026	85.31	+2.0%	83.64	95.00	82.00	2,320
Jun 2026	83.64	−9.4%	90.50	99.00	83.00	6,432
May 2026	92.29	−5.4%	97.00	115.14	85.60	5,735
Apr 2026	97.58	+16.8%	82.99	105.00	82.99	3,567
Mar 2026	83.52	−3.3%	83.30	93.98	73.65	8,269
Feb 2026	86.40	−3.7%	90.00	103.95	86.29	3,841
Jan 2026	89.74	−8.9%	101.00	108.90	88.02	3,313
Dec 2025	98.49	+2.6%	95.72	105.20	86.10	7,339
Nov 2025	96.00	−4.5%	100.00	101.70	92.55	7,546
Oct 2025	100.50	−1.8%	101.70	106.80	97.10	7,353
Sep 2025	102.35	−5.1%	107.00	117.00	96.35	18,617
Aug 2025	107.90	−5.4%	114.05	117.90	100.45	11,449
Jul 2025	114.05	+8.6%	103.30	137.85	103.25	49,306
Jun 2025	105.00	−2.6%	102.15	113.95	96.90	18,736
May 2025	107.82	+7.8%	100.00	115.00	97.11	20,897
Apr 2025	100.00	−7.0%	101.05	115.00	99.80	16,854
Mar 2025	107.55	+7.7%	110.00	120.00	95.65	14,833
Feb 2025	99.90	−17.8%	124.00	125.00	95.50	24,583
Jan 2025	121.55	+2.6%	118.45	167.00	114.15	1,47,788
Dec 2024	118.45	−5.3%	126.95	139.80	114.15	71,609
Nov 2024	125.05	−14.7%	153.50	159.40	122.00	65,564
Oct 2024	146.60	+14.8%	129.00	171.90	125.10	3,49,084
Sep 2024	127.70	+10.0%	118.45	139.25	108.00	1,42,983
Aug 2024	116.10	+9.5%	106.00	129.90	99.95	1,68,858
Jul 2024	106.00	+2.9%	103.10	119.00	96.10	1,34,734
Jun 2024	103.00	+24.2%	86.86	109.00	81.34	71,198
May 2024	82.94	−12.2%	97.39	97.39	81.65	20,010
Apr 2024	94.42	+2.3%	92.30	114.00	90.00	76,990
Mar 2024	92.30	−4.7%	95.95	109.00	81.00	47,017
Feb 2024	96.85	−6.6%	107.95	119.80	84.00	52,373
Jan 2024	103.68	+8.7%	97.00	111.50	92.61	80,101
Dec 2023	95.41	+3.1%	92.58	99.29	88.00	37,928
Nov 2023	92.58	+7.2%	91.65	96.30	86.67	28,644
Oct 2023	86.37	−2.2%	89.80	92.80	81.35	8,978
Sep 2023	88.29	−5.0%	92.00	96.99	79.31	20,852
Aug 2023	92.94	+10.8%	83.90	97.40	82.50	19,650
Jul 2023	83.90	−2.2%	90.00	90.00	79.40	12,348
Jun 2023	85.76	−7.4%	95.90	95.90	78.00	39,876
May 2023	92.65	−8.9%	99.00	105.00	88.20	16,868
Apr 2023	101.65	+15.3%	99.90	118.68	88.00	11,736
Mar 2023	88.19	−10.5%	103.00	111.00	85.01	17,261
Feb 2023	98.50	−6.8%	114.00	114.00	92.00	10,461
Jan 2023	105.65	+7.9%	105.00	119.95	94.05	12,377
Dec 2022	97.95	−6.1%	109.10	112.90	85.00	24,741
Nov 2022	104.35	+4.5%	102.00	121.80	95.20	35,171
Oct 2022	99.85	+8.1%	105.00	120.20	91.50	30,964
Sep 2022	92.35	+3.4%	95.50	105.00	82.30	25,356
Aug 2022	89.30	+18.3%	71.25	104.70	69.20	29,540
Jul 2022	75.50	−1.6%	71.45	87.00	65.45	11,623
Jun 2022	76.70	−12.3%	91.90	93.00	61.00	30,217
May 2022	87.45	−16.7%	103.00	105.50	82.05	13,970
Apr 2022	105.00	+6.2%	98.00	118.40	91.10	45,227
Mar 2022	98.85	+0.6%	98.95	103.80	83.15	24,167
Feb 2022	98.25	+0.2%	98.05	122.70	90.00	47,579
Jan 2022	98.05	−2.9%	101.00	118.80	95.10	39,767
Dec 2021	101.00	+8.1%	97.65	110.00	87.00	26,115
Nov 2021	93.40	−0.7%	94.05	112.20	90.00	39,311
Oct 2021	94.05	+34.6%	67.10	129.70	67.10	2,26,890
Sep 2021	69.85	+1.2%	73.95	79.60	66.05	20,487
Aug 2021	69.00	−11.5%	79.00	84.20	65.05	24,349
Jul 2021	78.00	−6.5%	79.25	82.25	70.30	71,804
Jun 2021	83.40	+16.3%	68.50	92.50	65.60	1,27,076
May 2021	71.70	+56.0%	44.25	79.90	44.15	78,692
Apr 2021	45.95	+6.4%	42.80	47.50	39.20	11,860
Mar 2021	43.20	−7.0%	44.30	48.85	41.25	15,198
Feb 2021	46.45	+21.9%	36.20	48.95	35.35	25,964
Jan 2021	38.10	+7.2%	36.00	41.25	34.95	9,105
Dec 2020	35.55	+9.9%	33.95	39.60	33.95	9,055
Nov 2020	32.35	+33.4%	24.25	32.35	22.00	15,076
Oct 2020	24.25	−2.2%	26.00	27.00	24.25	1,423
Sep 2020	24.80	−7.6%	25.75	25.75	23.75	854
Aug 2020	26.85	+16.7%	23.00	28.25	23.00	2,024
Jul 2020	23.00	−12.4%	25.30	29.40	23.00	3,411
Jun 2020	26.25	+6.7%	24.70	32.55	23.55	4,127
May 2020	24.60	+4.5%	23.60	24.70	23.60	598
Apr 2020	23.55	−15.1%	26.40	26.40	23.55	817
Mar 2020	27.75	−14.1%	32.55	32.55	27.75	302
Feb 2020	32.30	+26.2%	26.85	32.30	25.55	1,890
Jan 2020	25.60	−9.7%	29.75	29.75	23.55	3,987
Dec 2019	28.35	−1.4%	27.35	31.40	27.20	2,627
Nov 2019	28.75	+6.5%	28.00	28.75	24.05	2,019
Oct 2019	27.00	−16.1%	33.80	33.80	24.70	1,281
Sep 2019	32.20	+11.0%	28.95	33.85	27.50	507
Aug 2019	29.00	−3.2%	28.50	32.50	26.50	3,117
Jul 2019	29.95	+4.9%	27.15	32.75	25.80	917
Jun 2019	28.55	−4.8%	29.05	29.05	26.20	1,084
May 2019	30.00	0.0%	30.00	31.50	30.00	11,036
Apr 2019	30.00	−5.5%	30.20	33.05	28.50	1,478
Mar 2019	31.75	+21.2%	27.50	31.95	27.20	3,070
Feb 2019	26.20	−25.1%	35.75	35.75	26.20	1,495
Jan 2019	35.00	−1.3%	37.15	37.75	33.30	2,275
Dec 2018	35.45	−6.6%	36.10	39.50	33.95	1,760
Nov 2018	37.95	+22.0%	32.00	38.95	29.70	5,827
Oct 2018	31.10	−17.3%	39.45	39.45	27.25	6,044
Sep 2018	37.60	−4.0%	40.10	42.40	32.55	5,314
Aug 2018	39.15	−11.0%	41.80	46.00	34.00	9,189
Jul 2018	44.00	−0.9%	42.20	47.40	40.10	1,131
Jun 2018	44.40	+17.0%	36.20	44.40	34.35	3,589
May 2018	37.95	−20.7%	50.20	51.40	37.85	4,665
Apr 2018	47.85	−17.1%	54.90	54.90	43.50	3,888
Mar 2018	57.75	+14.8%	50.00	57.95	46.15	2,295
Feb 2018	50.30	−17.5%	60.00	65.00	49.30	14,338
Jan 2018	61.00	+17.3%	48.00	66.00	48.00	61,438
Dec 2017	52.00	−1.4%	55.00	60.00	46.60	30,168
Nov 2017	52.75	−1.0%	53.50	54.95	41.35	6,632
Oct 2017	53.30	+16.8%	43.65	53.30	41.30	5,699
Sep 2017	45.65	+3.8%	42.25	46.60	40.55	7,945
Aug 2017	44.00	−3.8%	45.50	47.80	42.80	2,353
Jul 2017	45.75	−2.7%	47.60	52.90	42.45	4,637
Jun 2017	47.00	−14.7%	55.10	55.10	42.10	11,131
May 2017	55.10	+0.8%	53.05	61.55	53.05	10,424
Apr 2017	54.65	+6.6%	51.55	65.70	51.25	10,428
Mar 2017	51.25	−1.4%	53.75	55.80	49.00	9,235
Feb 2017	52.00	+1.7%	50.15	56.00	48.45	9,936
Jan 2017	51.15	−4.8%	54.00	54.90	47.60	20,940
Dec 2016	53.75	+1.6%	54.00	57.45	49.45	10,597
Nov 2016	52.90	+3.7%	52.00	57.00	47.00	6,292
Oct 2016	51.00	+2.8%	47.10	56.00	46.75	8,074
Sep 2016	49.60	−4.3%	49.00	54.20	45.10	7,822
Aug 2016	51.85	−7.3%	53.20	58.00	47.00	10,548
Jul 2016	55.95	+1.7%	50.35	62.40	48.00	19,579
Jun 2016	55.00	−5.2%	61.95	68.00	48.10	20,404
May 2016	58.00	−3.3%	55.05	71.80	53.50	6,373
Apr 2016	60.00	+17.6%	51.30	70.60	50.05	15,290
Mar 2016	51.00	+6.3%	48.50	64.60	48.45	9,197
Feb 2016	48.00	−20.4%	62.00	62.00	45.30	22,199
Jan 2016	60.30	−15.0%	71.00	79.00	46.65	45,911
Dec 2015	70.90	+46.9%	47.55	82.20	47.00	1,87,336
Nov 2015	48.25	+9.3%	42.00	52.00	39.60	14,814
Oct 2015	44.15	−2.9%	46.50	49.30	41.65	11,456
Sep 2015	45.45	−8.8%	45.00	51.65	42.05	9,314
Aug 2015	49.85	−8.5%	51.20	56.60	39.10	34,220
Jul 2015	54.50	+20.0%	47.30	54.50	41.00	65,762
Jun 2015	45.40	−5.4%	46.85	70.50	41.15	78,734
May 2015	48.00	+3.8%	43.20	52.00	41.50	5,473
Apr 2015	46.25	−12.0%	50.05	52.35	43.25	58,120
Mar 2015	52.55	+20.4%	41.20	76.30	39.35	3,07,156
Feb 2015	43.65	+0.9%	43.20	49.50	40.00	12,633
Jan 2015	43.25	−3.9%	45.00	54.40	40.10	19,248
Dec 2014	45.00	−9.7%	45.00	52.80	38.00	51,715
Nov 2014	49.85	+27.0%	39.40	58.00	37.20	81,121
Oct 2014	39.25	−2.6%	40.80	45.00	35.30	6,058
Sep 2014	40.30	+1.5%	38.95	46.25	33.00	23,225
Aug 2014	39.70	−0.6%	41.95	42.50	33.15	5,879
Jul 2014	39.95	+6.7%	37.00	43.90	35.60	8,109
Jun 2014	37.45	+3.5%	36.70	40.75	33.50	16,634
May 2014	36.20	+0.8%	36.15	38.15	30.75	11,058
Apr 2014	35.90	+21.7%	27.25	38.35	27.25	5,059
Mar 2014	29.50	−0.8%	31.20	36.80	28.80	4,114
Feb 2014	29.75	−2.8%	30.00	37.30	28.75	8,767
Jan 2014	30.60	−6.0%	30.95	37.90	28.50	37,228
Dec 2013	32.55	−25.6%	44.80	44.80	29.50	5,921
Nov 2013	43.75	−12.5%	47.55	47.55	43.75	36
Oct 2013	50.00	−2.9%	54.00	54.00	48.50	7
Sep 2013	51.50	−2.8%	54.00	55.75	50.00	157
Aug 2013	53.00	+6.0%	49.80	53.00	48.00	73
Jul 2013	50.00	−15.3%	58.00	61.75	48.00	10,564
Jun 2013	59.00	+8.7%	54.00	59.85	51.60	47
May 2013	54.30	−11.0%	61.00	61.00	51.80	52
Apr 2013	61.00	+15.0%	54.80	64.00	53.55	1,479
Mar 2013	53.05	−2.2%	53.05	57.55	50.60	65,896
Feb 2013	54.25	+23.9%	44.00	58.25	42.40	59,552
Jan 2013	43.80	−18.1%	56.10	61.80	42.00	68,163
Dec 2012	53.45	+29.1%	40.00	53.45	40.00	73,103
Nov 2012	41.40	+24.9%	32.05	43.30	31.80	34,732
Oct 2012	33.15	+14.3%	29.50	34.00	27.60	17,029
Sep 2012	29.00	+2.8%	29.55	31.50	27.25	5,674
Aug 2012	28.20	−6.0%	29.50	30.95	27.15	6,773
Jul 2012	30.00	+7.1%	28.95	31.30	26.10	7,932
Jun 2012	28.00	+11.1%	26.40	28.15	25.10	4,514
May 2012	25.20	−14.1%	29.45	29.45	24.10	8,052
Apr 2012	29.35	+7.9%	28.45	31.25	27.15	17,033
Mar 2012	27.20	−6.0%	29.25	29.25	26.35	23,218
Feb 2012	28.95	−2.9%	30.00	30.45	25.95	16,812
Jan 2012	29.80	+8.4%	28.85	30.85	27.05	7,384
Dec 2011	27.50	+4.0%	25.65	27.60	24.25	8,320
Nov 2011	26.45	−6.9%	27.35	29.50	24.90	20,365
Oct 2011	28.40	+9.0%	26.05	29.40	25.90	7,998
Sep 2011	26.05	−9.2%	28.25	29.95	26.05	6,728
Aug 2011	28.70	+2.5%	28.00	29.05	25.85	21,880
Jul 2011	28.00	−1.1%	28.00	29.35	26.40	22,409
Jun 2011	28.30	+10.1%	26.00	29.90	25.05	42,522
May 2011	25.70	−17.2%	33.85	34.30	23.10	68,970
Apr 2011	31.05	−6.6%	33.30	36.00	30.15	13,973
Mar 2011	33.25	+1.4%	32.00	34.75	30.50	22,227
Feb 2011	32.80	+15.9%	29.00	33.95	28.55	49,045
Jan 2011	28.30	−3.2%	30.95	31.00	28.25	41,057
Dec 2010	29.25	−0.5%	28.10	33.10	27.05	35,747
Nov 2010	29.40	+11.6%	26.00	39.85	24.90	2,03,561
Oct 2010	26.35	+1.7%	27.70	27.95	24.15	27,985
Sep 2010	25.90	−0.4%	25.60	27.75	25.10	65,300
Aug 2010	26.00	+1.0%	26.50	32.00	21.75	39,240
Jul 2010	25.75	−10.4%	28.75	35.00	24.10	2,95,324
Jun 2010	28.75	+12.7%	26.45	33.80	24.35	1,16,328
May 2010	25.50	−16.7%	29.80	31.45	24.50	61,575
Apr 2010	30.60	+16.3%	27.90	32.00	26.60	56,216
Mar 2010	26.30	−3.5%	27.95	30.85	25.05	25,815
Feb 2010	27.25	−5.7%	26.15	33.00	25.40	62,232
Jan 2010	28.90	−5.1%	29.55	35.30	27.10	68,216
Dec 2009	30.45	+4.6%	33.60	36.70	26.95	1,94,552
Nov 2009	29.10	+36.6%	22.35	31.15	21.05	46,738
Oct 2009	21.30	+7.6%	19.15	22.15	18.35	50,489
Sep 2009	19.80	−0.5%	18.30	22.50	18.30	62,331
Aug 2009	19.89	+23.0%	14.35	20.95	14.11	95,474
Jul 2009	16.17	+14.6%	14.01	17.69	13.17	39,417
Jun 2009	14.11	−2.6%	14.25	15.10	13.66	69,689
May 2009	14.49	−2.8%	15.50	15.55	12.40	30,041
Apr 2009	14.90	+6.4%	13.36	15.03	12.45	11,487
Mar 2009	14.00	−7.3%	14.35	15.15	11.90	2,492
Feb 2009	15.10	+14.0%	13.50	15.40	12.82	5,397
Jan 2009	13.24	−6.7%	14.27	15.15	13.07	142
Dec 2008	14.19	+40.1%	9.63	14.48	9.22	4,384
Nov 2008	10.13	−22.0%	12.35	13.53	10.13	2,621
Oct 2008	12.98	−11.0%	15.17	15.18	11.15	4,560
Sep 2008	14.59	+26.3%	12.10	15.00	11.49	14,762
Aug 2008	11.55	−11.8%	13.70	15.79	11.55	16,252
Jul 2008	13.10	−17.1%	15.40	17.10	12.20	33,434
Jun 2008	15.80	−1.1%	16.70	16.70	12.95	1,277
May 2008	15.97	+10.1%	14.50	17.09	14.27	13,574
Apr 2008	14.50	+13.7%	13.37	16.11	12.55	9,437
Mar 2008	12.75	−18.0%	15.00	15.45	12.75	8,098
Feb 2008	15.55	−12.1%	18.50	19.70	14.00	15,694
Jan 2008	17.70	−2.0%	18.95	23.95	16.65	91,546
Dec 2007	18.06	+78.6%	10.61	18.06	10.61	64,634
Nov 2007	10.11	−3.7%	10.00	11.66	9.55	21,739
Oct 2007	10.50	+2.2%	9.88	11.46	9.62	10,934
Sep 2007	10.27	+1.5%	10.00	11.02	9.50	26,290
Aug 2007	10.12	−3.1%	10.93	12.36	9.70	15,813
Jul 2007	10.44	+0.9%	10.86	11.50	9.11	12,581
Jun 2007	10.35	+10.9%	8.87	10.89	8.87	7,474
May 2007	9.33	−15.0%	10.50	11.45	9.33	7,190
Apr 2007	10.98	+14.6%	9.11	11.49	9.08	14,561
Mar 2007	9.58	−14.5%	10.70	11.74	9.56	5,444
Feb 2007	11.20	−5.6%	11.80	13.07	10.70	7,513
Jan 2007	11.86	–	10.31	14.29	10.31	15,740

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	84.00	84.00	84.00	84.00	84.00	2
26 Oct 2026	79.38	79.38	79.38	79.38	79.38	5
22 Oct 2026	81.00	81.00	81.00	81.00	81.00	60
21 Oct 2026	83.00	83.00	81.00	81.00	–	3
19 Oct 2026	80.26	80.26	78.31	80.18	78.55	126
16 Oct 2026	85.00	85.00	78.00	80.26	79.51	191
15 Oct 2026	81.00	85.00	81.00	82.10	81.17	1,221
14 Oct 2026	85.00	85.00	82.00	82.00	83.84	140
13 Oct 2026	78.05	83.03	74.50	81.85	–	59
12 Oct 2026	84.90	84.99	82.20	83.00	84.13	145
9 Oct 2026	84.58	84.58	82.00	82.19	–	14
7 Oct 2026	85.85	85.85	83.00	84.58	–	7
6 Oct 2026	84.95	84.95	84.80	84.80	–	2
5 Oct 2026	76.60	83.78	76.60	83.77	83.11	305
1 Oct 2026	82.20	82.20	76.55	76.60	79.72	317
29 Sep 2026	81.39	81.39	81.39	81.39	81.39	10
28 Sep 2026	83.05	83.05	83.05	83.05	83.05	5
25 Sep 2026	81.88	82.82	81.88	82.82	–	33
24 Sep 2026	84.97	86.76	84.97	86.76	–	2
23 Sep 2026	85.00	85.00	78.00	84.97	82.80	2,033
22 Sep 2026	84.97	84.97	84.97	84.97	84.97	2
21 Sep 2026	85.80	85.80	84.97	84.97	85.02	521

Prices in ₹ per share as traded, not adjusted.