Uniroyal Industries share price history

BSE: 521226Textiles & ApparelsSmall Cap

Uniroyal Industries Ltd · Face value ₹10 · Listed Feb 1995

₹21.90₹2.30 (9.50%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹24.20.

29 Oct: open ₹25.00, high ₹25.55, low ₹21.78

52-week range of traded prices to 29 Oct 2026

₹16.70Low, 1 Jan 2026₹29.50High, 17 Aug 2026

Under BSE's graded surveillance, stage 0, and 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.
Next results date: the board meets on 11 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹18 Cr4,288th largest listed
P/E: 78.70
P/B: 0.94
Dividend yield: Nonein the last 12 months
ROE: 1.2%
ROCE: 3.3%
Debt to equity: 0.69
Volume, BSE: 1,416

Uniroyal Industries share price by year, month and day

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

Uniroyal Industries' share price is on record from 2 Jan 2007, when it closed at ₹7.77, to 29 Oct 2026. Its highest close was ₹35.50 on 19 Feb 2024 and its lowest ₹2.71 on 31 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.90	+15.3%	27.25	17.71	18.59	29.50	16.70	3,15,037
2025	19.00	−23.7%	28.40	19.00	24.90	31.65	18.50	5,59,079
2024	24.90	+30.0%	35.50	18.49	19.95	36.80	17.50	12,59,292
2023	19.15	+22.0%	22.80	12.12	15.95	26.94	11.00	8,54,626
2022	15.70	+3.3%	19.65	12.70	15.90	22.60	12.35	10,02,341
2021	15.20	+204.0%	15.20	4.58	5.25	15.20	4.50	3,76,306
2020	5.00	−31.4%	9.89	4.75	7.65	9.89	4.75	1,54,300
2019	7.29	−30.5%	12.55	5.60	10.10	12.55	5.60	1,97,489
2018	10.49	+1.5%	12.93	8.56	10.75	12.93	8.56	5,19,486
2017	10.34	+8.8%	12.94	7.35	9.03	13.36	7.10	3,91,310
2016	9.50	+34.4%	9.50	5.07	7.42	9.55	5.05	3,03,565
2015	7.07	+13.3%	8.20	3.80	6.55	8.20	3.80	2,74,554
2014	6.24	+130.3%	9.95	2.84	2.84	10.20	2.84	6,59,724
2013	2.71	−45.3%	7.10	2.71	4.71	7.10	2.71	2,45,694
2012	4.95	+16.5%	5.19	3.68	4.04	5.25	3.50	4,57,288
2011	4.25	−51.1%	8.70	3.89	8.75	8.80	3.70	9,23,080
2010	8.70	+54.0%	12.41	4.80	5.88	13.00	4.70	44,60,809
2009	5.65	+41.3%	5.93	3.82	4.80	7.00	3.21	15,18,910
2008	4.00	−62.3%	11.72	3.00	11.15	12.30	2.41	17,73,234
2007	10.62	–	10.62	4.50	8.35	10.62	3.82	41,09,785

₹ 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	21.90	−6.6%	25.45	25.55	20.59	7,440
Sep 2026	23.45	−4.7%	26.00	27.83	22.00	13,496
Aug 2026	24.60	+15.6%	21.71	29.50	18.55	77,590
Jul 2026	21.28	+11.9%	19.00	22.18	18.20	18,644
Jun 2026	19.02	0.0%	19.50	26.00	18.50	63,564
May 2026	19.02	−0.4%	19.99	23.50	18.00	9,987
Apr 2026	19.10	+6.1%	18.00	24.50	17.50	13,228
Mar 2026	18.00	−7.7%	19.50	25.99	17.40	67,215
Feb 2026	19.50	+0.3%	18.55	21.00	18.00	16,256
Jan 2026	19.44	+2.3%	18.59	22.00	16.70	27,617
Dec 2025	19.00	−9.6%	21.01	22.99	18.50	1,33,572
Nov 2025	21.01	+0.1%	20.75	24.70	18.98	76,374
Oct 2025	20.99	+7.6%	19.75	23.01	19.00	48,541
Sep 2025	19.51	−4.8%	20.50	24.89	19.10	47,164
Aug 2025	20.50	−8.8%	21.75	23.99	19.11	13,958
Jul 2025	22.48	−3.2%	22.75	24.50	20.00	51,449
Jun 2025	23.22	−4.3%	24.25	25.99	21.16	33,874
May 2025	24.27	−6.7%	25.87	31.65	23.25	32,978
Apr 2025	26.00	0.0%	23.40	30.90	22.50	47,147
Mar 2025	26.00	+22.7%	21.00	26.50	19.10	20,698
Feb 2025	21.19	−4.8%	22.25	27.40	20.00	29,923
Jan 2025	22.25	−10.6%	24.90	25.45	20.91	23,401
Dec 2024	24.90	−17.9%	30.92	32.80	23.34	61,081
Nov 2024	30.32	+21.6%	25.00	30.32	23.98	39,122
Oct 2024	24.94	+7.5%	22.25	26.18	20.46	14,748
Sep 2024	23.21	−15.8%	27.60	28.56	23.18	29,451
Aug 2024	27.55	+15.2%	23.92	27.55	22.50	49,219
Jul 2024	23.92	−9.9%	26.55	26.55	20.00	45,350
Jun 2024	26.55	+24.5%	22.38	26.63	20.00	76,371
May 2024	21.32	−7.3%	23.70	24.51	19.69	75,792
Apr 2024	23.00	+14.1%	19.75	24.70	19.25	28,791
Mar 2024	20.15	−25.2%	27.40	27.97	20.11	48,513
Feb 2024	26.93	+32.9%	20.35	36.80	17.50	7,27,898
Jan 2024	20.26	+5.8%	19.95	21.49	18.20	62,956
Dec 2023	19.15	+6.3%	18.05	19.49	16.50	40,789
Nov 2023	18.02	−9.1%	19.75	26.94	17.35	1,73,295
Oct 2023	19.83	+18.4%	16.60	20.34	15.06	1,12,284
Sep 2023	16.75	+11.8%	14.25	18.90	14.25	1,72,118
Aug 2023	14.98	+21.2%	12.25	16.99	12.25	72,973
Jul 2023	12.36	−6.6%	13.24	13.53	11.00	39,816
Jun 2023	13.24	+2.4%	13.00	16.10	12.50	54,839
May 2023	12.93	−5.7%	13.00	14.69	12.75	41,540
Apr 2023	13.71	+7.6%	12.75	14.95	12.00	34,617
Mar 2023	12.74	−4.6%	14.00	15.90	11.06	31,049
Feb 2023	13.35	−12.5%	15.90	17.75	12.35	27,042
Jan 2023	15.25	−2.9%	15.95	17.80	13.65	54,264
Dec 2022	15.70	+3.0%	15.95	18.00	14.10	77,599
Nov 2022	15.25	−19.3%	19.50	22.60	15.00	1,34,603
Oct 2022	18.90	+19.6%	15.60	20.25	15.60	1,69,550
Sep 2022	15.80	+4.6%	15.15	18.15	14.30	84,100
Aug 2022	15.10	−2.1%	15.95	17.90	14.00	31,959
Jul 2022	15.43	+3.9%	15.59	17.42	13.72	13,564
Jun 2022	14.85	−11.9%	16.05	18.40	14.00	34,680
May 2022	16.85	+10.3%	15.90	17.40	12.35	30,401
Apr 2022	15.28	+10.2%	14.49	19.44	13.50	75,442
Mar 2022	13.86	−1.7%	14.65	16.53	12.37	48,835
Feb 2022	14.10	−13.2%	16.95	18.30	13.55	78,172
Jan 2022	16.25	+6.9%	15.90	20.30	14.30	2,23,436
Dec 2021	15.20	+25.4%	12.50	15.20	10.12	46,309
Nov 2021	12.12	−0.7%	12.21	14.40	11.60	15,397
Oct 2021	12.21	+7.9%	11.82	14.22	10.76	45,188
Sep 2021	11.32	−8.0%	12.05	12.45	9.75	18,385
Aug 2021	12.30	−2.3%	13.20	13.47	10.77	24,795
Jul 2021	12.59	+24.8%	10.00	15.13	9.89	1,03,571
Jun 2021	10.09	+72.2%	6.15	10.35	6.15	85,599
May 2021	5.86	+27.9%	4.60	5.86	4.50	4,271
Apr 2021	4.58	−8.4%	5.00	5.00	4.58	752
Mar 2021	5.00	−2.9%	4.90	5.95	4.90	10,926
Feb 2021	5.15	−24.2%	6.50	6.50	5.15	4,463
Jan 2021	6.79	+35.8%	5.25	7.50	5.00	16,650
Dec 2020	5.00	−4.2%	5.01	5.35	4.75	2,394
Nov 2020	5.22	−0.8%	5.40	5.40	4.88	3,168
Oct 2020	5.26	+1.2%	5.00	5.40	4.87	2,566
Sep 2020	5.20	−11.9%	5.65	5.75	4.96	16,333
Aug 2020	5.90	−10.3%	6.90	8.02	5.90	14,071
Jul 2020	6.58	−8.5%	7.54	8.29	5.44	17,890
Jun 2020	7.19	+21.2%	6.22	7.19	6.22	703
May 2020	5.93	−17.5%	6.49	6.78	5.65	3,077
Apr 2020	7.19	−10.7%	7.25	8.85	7.19	559
Mar 2020	8.05	−14.5%	9.89	9.89	7.88	80,075
Feb 2020	9.42	+20.8%	7.41	9.42	7.41	8,395
Jan 2020	7.80	+7.0%	7.65	9.20	7.65	5,069
Dec 2019	7.29	+21.5%	5.71	7.29	5.60	2,250
Nov 2019	6.00	−22.1%	7.50	7.50	6.00	12,170
Oct 2019	7.70	−23.8%	9.61	9.61	7.70	1,635
Sep 2019	10.11	+1.6%	10.50	12.55	9.95	5,726
Aug 2019	9.95	+7.3%	10.19	10.19	9.95	6,786
Jul 2019	9.27	−4.9%	10.20	11.15	9.27	50,875
Jun 2019	9.75	+14.2%	8.96	10.80	8.55	18,915
May 2019	8.54	−10.2%	9.26	10.81	7.76	46,691
Apr 2019	9.51	−0.9%	9.25	10.64	9.25	10,967
Mar 2019	9.60	−3.0%	9.85	11.10	9.60	17,193
Feb 2019	9.90	−1.8%	10.00	10.75	9.35	9,712
Jan 2019	10.08	−3.9%	10.10	11.86	9.98	14,569
Dec 2018	10.49	+6.8%	10.30	10.81	10.00	5,736
Nov 2018	9.82	−2.3%	10.00	11.62	9.36	13,290
Oct 2018	10.05	−8.8%	10.51	11.10	9.62	69,459
Sep 2018	11.02	+6.2%	10.89	12.30	10.41	18,167
Aug 2018	10.38	+14.7%	8.60	10.38	8.56	2,240
Jul 2018	9.05	−7.2%	9.58	11.30	9.05	52,892
Jun 2018	9.75	−5.8%	9.85	10.99	9.29	27,666
May 2018	10.35	−16.0%	12.93	12.93	9.88	23,810
Apr 2018	12.32	+37.0%	8.75	12.87	8.75	1,96,812
Mar 2018	8.99	−19.7%	11.75	11.75	8.57	38,299
Feb 2018	11.20	+16.9%	9.11	11.58	9.11	35,383
Jan 2018	9.58	−7.4%	10.75	12.70	9.40	35,732
Dec 2017	10.34	+1.9%	9.70	10.34	8.59	12,054
Nov 2017	10.15	−1.2%	10.77	11.02	9.50	22,449
Oct 2017	10.27	+5.9%	10.18	10.27	8.50	16,423
Sep 2017	9.70	+21.1%	8.05	10.44	8.05	14,947
Aug 2017	8.01	−20.8%	9.70	9.70	7.10	45,311
Jul 2017	10.12	+5.6%	9.11	10.97	9.11	24,699
Jun 2017	9.58	−14.1%	10.60	10.60	8.55	13,588
May 2017	11.15	−5.1%	11.36	12.95	10.12	32,492
Apr 2017	11.75	+6.8%	11.54	13.19	11.01	37,767
Mar 2017	11.00	−3.0%	11.01	11.40	10.00	43,189
Feb 2017	11.34	+13.4%	10.50	13.36	10.10	89,716
Jan 2017	10.00	+5.3%	9.03	10.76	9.03	38,675
Dec 2016	9.50	+12.4%	8.87	9.55	8.00	18,259
Nov 2016	8.45	+17.0%	7.58	9.38	7.58	34,409
Oct 2016	7.22	+14.6%	5.99	7.55	5.99	18,703
Sep 2016	6.30	+5.0%	6.02	6.30	5.13	12,770
Aug 2016	6.00	+5.3%	5.98	7.50	5.34	12,329
Jul 2016	5.70	−3.4%	5.65	5.70	5.05	10,795
Jun 2016	5.90	−17.4%	6.79	6.90	5.40	10,864
May 2016	7.14	+9.8%	6.18	7.93	5.89	10,565
Apr 2016	6.50	−9.7%	7.30	7.55	6.02	8,142
Mar 2016	7.20	+26.3%	5.50	7.20	5.10	14,462
Feb 2016	5.70	−12.4%	6.83	7.50	5.43	25,551
Jan 2016	6.51	−7.9%	7.42	8.84	6.51	1,26,716
Dec 2015	7.07	+11.3%	6.50	7.07	6.50	59,267
Nov 2015	6.35	+10.6%	6.01	6.85	5.13	88,038
Oct 2015	5.74	+29.9%	4.20	5.74	4.19	18,117
Sep 2015	4.42	−31.5%	6.13	6.13	4.21	3,192
Aug 2015	6.45	+43.0%	4.73	7.18	4.50	20,498
Jul 2015	4.51	+12.8%	3.80	4.51	3.80	25,761
Jun 2015	4.00	−5.2%	4.30	4.51	4.00	1,503
May 2015	4.22	−2.1%	4.31	4.63	4.18	7,799
Apr 2015	4.31	−12.2%	4.95	4.95	4.31	5,008
Mar 2015	4.91	−29.9%	6.65	6.65	4.91	12,438
Feb 2015	7.00	−7.3%	7.18	8.20	6.55	18,596
Jan 2015	7.55	+21.0%	6.55	7.55	6.24	14,337
Dec 2014	6.24	−3.3%	6.77	7.59	6.24	21,328
Nov 2014	6.45	−9.2%	7.45	8.21	6.10	26,657
Oct 2014	7.10	−28.5%	9.50	9.50	7.06	13,242
Sep 2014	9.93	+32.4%	7.85	10.20	7.06	70,814
Aug 2014	7.50	+28.6%	6.12	8.54	6.12	37,306
Jul 2014	5.83	+11.0%	5.44	6.58	5.00	1,89,090
Jun 2014	5.25	+12.4%	4.90	5.82	4.41	2,32,280
May 2014	4.67	+15.6%	3.84	4.67	3.45	25,167
Apr 2014	4.04	+7.7%	3.57	4.46	3.53	17,060
Mar 2014	3.75	+1.4%	3.65	5.11	3.47	4,784
Feb 2014	3.70	−17.8%	4.72	6.14	3.70	10,076
Jan 2014	4.50	+66.1%	2.84	4.50	2.84	11,920
Dec 2013	2.71	−14.0%	3.00	3.00	2.71	3,440
Nov 2013	3.15	0.0%	3.30	3.30	3.00	4,690
Oct 2013	3.15	−42.5%	5.21	5.21	3.15	54,607
Sep 2013	5.48	−20.9%	7.10	7.10	5.48	63,696
Aug 2013	6.93	+49.4%	4.87	6.93	4.87	475
Jul 2013	4.64	+27.1%	3.83	4.64	3.63	1,900
May 2013	3.65	−7.6%	3.95	3.95	3.65	11,517
Apr 2013	3.95	+16.2%	3.57	3.95	3.40	21,350
Mar 2013	3.40	−24.6%	4.29	4.43	3.40	48,215
Feb 2013	4.51	−15.1%	5.55	5.55	4.33	6,558
Jan 2013	5.31	+7.3%	4.71	5.66	4.21	29,246
Dec 2012	4.95	+1.6%	5.09	5.11	3.93	45,888
Nov 2012	4.87	+18.8%	3.90	4.87	3.90	7,933
Oct 2012	4.10	−14.9%	4.58	4.99	3.85	51,990
Sep 2012	4.82	+11.6%	4.53	4.84	3.50	26,897
Aug 2012	4.32	−8.5%	4.55	5.04	4.26	29,209
Jul 2012	4.72	−1.0%	5.19	5.19	4.21	33,711
Jun 2012	4.77	+2.6%	4.65	5.06	4.11	11,617
May 2012	4.65	−4.7%	4.75	5.25	4.02	92,309
Apr 2012	4.88	+14.3%	4.27	5.01	4.24	30,231
Mar 2012	4.27	−1.8%	4.77	4.77	4.00	45,056
Feb 2012	4.35	−1.1%	4.40	4.99	4.02	40,053
Jan 2012	4.40	+3.5%	4.04	4.95	3.90	42,394
Dec 2011	4.25	−16.0%	5.00	5.15	3.70	51,944
Nov 2011	5.06	−9.6%	5.23	6.86	4.65	97,944
Oct 2011	5.60	−6.7%	5.95	6.49	5.10	66,631
Sep 2011	6.00	+6.0%	5.69	7.10	5.31	54,953
Aug 2011	5.66	−15.5%	6.65	7.19	5.11	69,416
Jul 2011	6.70	−1.6%	7.24	8.38	5.81	67,983
Jun 2011	6.81	+4.8%	6.50	8.60	5.31	80,664
May 2011	6.50	−1.8%	6.75	7.15	6.00	49,776
Apr 2011	6.62	+6.8%	6.05	7.95	6.05	69,006
Mar 2011	6.20	−6.6%	6.50	7.15	5.27	2,34,358
Feb 2011	6.64	−5.1%	8.25	8.30	5.30	31,018
Jan 2011	7.00	−19.5%	8.75	8.80	6.20	49,387
Dec 2010	8.70	+2.4%	8.63	9.80	8.00	80,697
Nov 2010	8.50	−18.7%	11.10	12.50	8.10	2,05,386
Oct 2010	10.45	−1.2%	11.29	13.00	9.50	4,93,759
Sep 2010	10.58	+32.7%	8.30	11.50	7.90	10,33,416
Aug 2010	7.97	−20.4%	10.01	10.01	7.80	3,15,079
Jul 2010	10.01	+58.9%	6.34	11.11	6.01	12,10,535
Jun 2010	6.30	+2.3%	6.25	6.75	5.60	1,06,077
May 2010	6.16	−3.3%	6.86	7.60	5.40	1,35,155
Apr 2010	6.37	+11.8%	5.40	6.68	4.70	2,06,167
Mar 2010	5.70	+8.2%	5.30	6.00	4.70	1,76,017
Feb 2010	5.27	−10.5%	5.85	6.84	5.11	1,53,497
Jan 2010	5.89	+4.2%	5.88	7.90	5.60	3,45,024
Dec 2009	5.65	+2.7%	5.71	7.00	5.50	1,48,497
Nov 2009	5.50	+4.8%	5.50	6.49	5.18	1,00,523
Oct 2009	5.25	−1.9%	5.30	6.48	4.35	1,06,355
Sep 2009	5.35	+4.3%	5.15	5.69	4.65	77,524
Aug 2009	5.13	+1.0%	5.10	5.70	4.61	67,708
Jul 2009	5.08	+10.4%	4.61	5.38	4.30	1,49,051
Jun 2009	4.60	−14.8%	5.20	5.79	4.38	1,98,497
May 2009	5.40	+20.0%	5.40	6.06	4.20	1,80,382
Apr 2009	4.50	+17.8%	4.24	5.49	3.55	1,00,358
Mar 2009	3.82	−10.1%	5.00	5.38	3.42	67,884
Feb 2009	4.25	−11.5%	5.76	6.24	4.25	95,998
Jan 2009	4.80	+20.0%	4.80	6.51	3.21	2,26,133
Dec 2008	4.00	+9.0%	4.40	5.40	2.94	1,80,213
Nov 2008	3.67	−7.1%	3.20	4.92	2.75	75,144
Oct 2008	3.95	−21.0%	4.01	5.90	2.41	54,499
Sep 2008	5.00	−17.8%	7.29	7.29	3.65	1,02,284
Aug 2008	6.08	+26.7%	5.76	7.18	4.25	1,12,452
Jul 2008	4.80	−4.0%	5.00	7.10	3.70	3,21,311
Jun 2008	5.00	+5.3%	5.39	6.25	3.95	91,852
May 2008	4.75	−10.4%	5.09	5.85	4.51	60,998
Apr 2008	5.30	+6.6%	5.25	5.93	4.50	93,249
Mar 2008	4.97	−7.4%	5.55	5.55	4.20	1,10,486
Feb 2008	5.37	−1.5%	5.21	6.65	5.00	1,05,177
Jan 2008	5.45	−48.7%	11.15	12.30	5.45	4,65,569
Dec 2007	10.62	+49.4%	7.40	10.62	5.72	12,61,506
Nov 2007	7.11	+43.3%	5.22	7.84	4.55	8,14,838
Oct 2007	4.96	−1.4%	5.00	5.57	4.01	1,59,026
Sep 2007	5.03	+3.3%	5.15	6.50	4.75	2,85,764
Aug 2007	4.87	−0.2%	5.81	5.90	3.82	1,90,018
Jul 2007	4.88	−0.2%	5.36	6.34	4.53	1,90,117
Jun 2007	4.89	−3.9%	4.91	5.50	4.26	38,204
May 2007	5.09	−7.6%	5.77	6.05	4.71	95,036
Apr 2007	5.51	+2.0%	5.66	6.42	5.33	94,409
Mar 2007	5.40	−9.8%	5.86	6.00	4.68	1,39,491
Feb 2007	5.99	−27.4%	8.00	8.45	5.99	1,53,765
Jan 2007	8.25	–	8.35	8.93	6.20	6,87,611

₹ 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	25.00	25.55	21.78	21.90	22.15	1,416
28 Oct 2026	22.00	24.20	22.00	24.20	22.02	102
27 Oct 2026	22.85	22.85	20.59	22.00	21.46	127
26 Oct 2026	21.15	21.15	21.00	21.01	–	12
21 Oct 2026	23.99	23.99	22.00	22.44	–	5
19 Oct 2026	21.50	23.00	21.50	22.00	22.00	102
16 Oct 2026	22.99	22.99	21.50	21.64	–	32
15 Oct 2026	22.99	23.90	22.99	22.99	23.02	813
14 Oct 2026	21.50	23.98	20.60	23.95	21.43	770
13 Oct 2026	23.00	23.00	21.80	21.80	21.82	1,862
12 Oct 2026	21.56	23.00	21.50	22.50	21.59	604
9 Oct 2026	24.50	24.50	21.64	22.00	21.94	139
8 Oct 2026	23.50	24.00	21.91	23.88	22.83	1,328
6 Oct 2026	25.50	25.50	21.81	24.00	–	92
5 Oct 2026	24.36	24.36	24.00	24.12	–	31
1 Oct 2026	25.45	25.45	23.88	23.88	–	5
29 Sep 2026	24.70	24.70	23.45	23.45	–	6
28 Sep 2026	26.50	26.50	23.45	23.45	23.54	113
25 Sep 2026	24.60	25.30	22.80	24.85	22.83	992
24 Sep 2026	22.00	23.00	22.00	23.00	22.28	1,495
21 Sep 2026	23.85	23.86	23.00	23.00	23.83	1,692
18 Sep 2026	26.00	26.00	22.95	23.06	23.35	2,537

Prices in ₹ per share as traded, not adjusted.