Walchand Peoplefirst share price history

BSE: 501370Commercial Services & SuppliesSmall Cap

Walchand Peoplefirst Limited · Face value ₹10 · Listed Jan 1919

₹113.70₹0.75 (0.66%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹114.45.

30 Oct: open ₹115.05, high ₹115.05, low ₹108.30

52-week range of traded prices to 30 Oct 2026

₹79.05Low, 30 Mar 2026₹160.00High, 4 Aug 2026

Market cap: ₹33 Cr3,710th largest listed
P/E: 7.50
P/B: 0.99
Dividend yield: 0.88%
ROE: 14.0%
ROCE: 10.8%
Debt to equity: 0.00
Volume, BSE: 981

Walchand Peoplefirst share price by year, month and day

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

Walchand Peoplefirst's share price is on record from 2 Jan 2007, when it closed at ₹50.04, to 30 Oct 2026. Its highest close was ₹931.99 on 6 Nov 2007 and its lowest ₹31.20 on 19 Dec 2013, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	113.70	−12.6%	154.25	86.90	130.10	160.00	79.05	2,01,324
2025	130.10	−26.1%	178.00	111.70	180.00	189.95	109.75	3,52,039
2024	175.95	−12.1%	279.95	157.05	216.00	295.00	153.50	11,91,466
2023	200.25	+63.9%	218.70	108.70	121.55	224.60	106.10	4,20,743
2022	122.15	−21.5%	182.85	111.00	155.50	189.50	103.00	2,60,455
2021	155.60	+175.4%	184.80	52.00	58.45	194.00	51.20	4,43,541
2020	56.50	−1.0%	66.00	35.20	62.00	75.00	34.00	2,26,142
2019	57.05	−40.1%	104.90	50.05	103.80	108.70	46.50	1,12,363
2018	95.20	−51.4%	198.45	81.60	200.05	202.75	66.45	3,92,691
2017	195.80	+49.4%	198.50	113.00	134.35	212.00	109.20	12,05,359
2016	131.10	+24.7%	206.10	85.05	110.00	210.50	81.50	7,63,988
2015	105.15	+21.6%	118.20	64.30	85.50	124.00	61.25	7,75,011
2014	86.50	+143.7%	103.25	33.60	37.00	107.50	33.00	6,53,808
2013	35.50	−45.5%	75.00	31.20	65.00	79.45	31.00	1,41,545
2012	65.10	+0.2%	89.15	58.25	63.00	93.35	56.00	4,74,675
2011	65.00	−53.3%	158.43	65.00	139.51	170.50	65.00	3,84,710
2010	139.21	−28.5%	289.88	138.13	200.50	308.50	130.51	7,34,900
2009	194.80	+114.0%	264.54	61.55	86.90	269.90	61.14	6,22,960
2008	91.01	−81.4%	572.10	77.78	512.65	600.71	73.70	7,05,330
2007	488.24	–	931.99	50.04	51.00	978.58	50.00	19,63,470

₹ 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	113.70	−8.7%	124.00	139.95	108.00	15,980
Sep 2026	124.50	−14.1%	140.00	147.00	124.00	13,833
Aug 2026	145.00	−2.9%	149.25	160.00	134.00	21,984
Jul 2026	149.30	+14.7%	139.85	151.95	120.00	33,489
Jun 2026	130.15	−5.4%	137.10	148.00	129.95	12,872
May 2026	137.55	+5.0%	134.90	148.20	120.00	20,623
Apr 2026	130.96	+50.7%	88.64	138.00	88.00	28,651
Mar 2026	86.90	−21.0%	110.00	111.00	79.05	22,700
Feb 2026	110.05	−9.1%	125.00	129.50	105.10	16,605
Jan 2026	121.10	−6.9%	130.10	139.00	112.65	14,587
Dec 2025	130.10	−5.8%	140.00	143.45	120.95	21,687
Nov 2025	138.05	−1.0%	136.00	154.00	127.00	15,568
Oct 2025	139.45	−2.1%	142.95	145.00	126.25	17,149
Sep 2025	142.45	−3.1%	146.00	153.00	130.00	17,656
Aug 2025	147.00	−10.5%	166.00	180.00	144.25	29,423
Jul 2025	164.20	+4.7%	150.20	169.00	140.00	31,141
Jun 2025	156.85	+15.7%	135.00	163.05	130.00	32,490
May 2025	135.55	+4.2%	130.50	170.95	112.05	69,452
Apr 2025	130.10	+10.5%	115.05	151.60	115.00	11,526
Mar 2025	117.70	−5.5%	120.00	135.50	109.75	65,053
Feb 2025	124.50	−20.6%	160.00	169.70	124.00	8,183
Jan 2025	156.80	−10.9%	180.00	189.95	154.00	32,711
Dec 2024	175.95	+7.6%	169.90	199.00	164.60	38,243
Nov 2024	163.45	−4.5%	174.55	188.20	153.50	38,021
Oct 2024	171.10	−8.4%	189.50	192.00	159.00	34,858
Sep 2024	186.80	−4.8%	199.00	218.35	185.00	2,03,688
Aug 2024	196.30	−20.1%	249.90	251.00	189.95	1,03,377
Jul 2024	245.55	+5.5%	234.95	295.00	221.50	2,04,212
Jun 2024	232.85	+8.8%	220.00	235.00	190.05	26,180
May 2024	214.00	+3.2%	216.70	244.00	197.00	30,020
Apr 2024	207.35	+3.8%	203.00	234.40	199.15	26,035
Mar 2024	199.80	−17.2%	245.00	245.00	187.15	59,691
Feb 2024	241.25	+25.4%	198.50	280.80	182.80	2,96,932
Jan 2024	192.35	−3.9%	216.00	227.50	178.50	1,30,209
Dec 2023	200.25	+13.1%	179.00	213.00	172.50	37,182
Nov 2023	177.00	−2.2%	184.60	189.15	155.00	9,216
Oct 2023	181.00	−1.0%	182.85	206.65	170.55	27,800
Sep 2023	182.85	−3.5%	189.05	205.00	180.00	23,661
Aug 2023	189.50	+26.5%	147.30	224.60	124.05	1,52,536
Jul 2023	149.85	+23.0%	120.00	168.00	115.20	96,373
Jun 2023	121.85	+5.5%	114.50	146.80	110.50	25,030
May 2023	115.50	+2.4%	113.00	123.30	106.10	15,774
Apr 2023	112.75	+2.3%	120.00	135.00	110.00	6,397
Mar 2023	110.20	−7.6%	112.50	132.00	106.10	7,445
Feb 2023	119.25	−6.7%	127.75	136.00	108.05	9,528
Jan 2023	127.80	+4.6%	121.55	134.75	107.30	9,801
Dec 2022	122.15	+8.7%	118.90	126.95	109.00	8,963
Nov 2022	112.40	−9.0%	128.00	128.95	112.00	11,201
Oct 2022	123.50	+7.0%	128.75	131.50	112.05	7,125
Sep 2022	115.45	−9.0%	134.75	149.95	112.05	8,572
Aug 2022	126.85	−1.7%	135.00	138.80	103.05	6,266
Jul 2022	129.10	+2.1%	130.00	144.30	103.00	9,430
Jun 2022	126.50	−9.6%	145.85	154.90	118.55	9,712
May 2022	140.00	−23.4%	152.50	158.30	126.05	44,382
Apr 2022	182.85	+37.3%	137.90	189.50	130.10	41,611
Mar 2022	133.20	+4.1%	132.75	145.95	117.35	26,169
Feb 2022	127.95	−17.7%	163.30	182.00	118.30	55,703
Jan 2022	155.55	0.0%	155.50	180.05	140.10	31,321
Dec 2021	155.60	+29.8%	124.90	194.00	115.30	66,882
Nov 2021	119.90	+53.7%	91.50	144.00	87.00	1,18,671
Oct 2021	78.00	−6.0%	81.00	95.90	77.15	19,462
Sep 2021	83.00	−1.5%	89.00	89.00	77.00	14,385
Aug 2021	84.30	−6.7%	88.00	98.90	73.05	15,158
Jul 2021	90.40	+9.7%	77.05	119.00	76.10	51,173
Jun 2021	82.40	+16.3%	74.90	88.60	69.20	41,886
May 2021	70.85	+24.0%	59.00	75.80	54.00	21,986
Apr 2021	57.15	−3.8%	64.00	64.95	55.05	3,046
Mar 2021	59.40	−3.8%	62.00	66.60	54.65	28,468
Feb 2021	61.75	+18.1%	57.50	69.00	52.00	39,148
Jan 2021	52.30	−7.4%	58.45	59.20	51.20	23,276
Dec 2020	56.50	+9.9%	53.90	59.70	46.60	53,442
Nov 2020	51.40	+0.9%	53.40	55.00	46.60	22,250
Oct 2020	50.95	−15.1%	62.50	63.00	49.40	6,578
Sep 2020	60.00	+1.9%	61.75	62.95	53.35	11,326
Aug 2020	58.90	+9.9%	56.05	62.20	50.40	19,043
Jul 2020	53.60	−5.1%	59.05	63.55	46.70	14,731
Jun 2020	56.50	+32.9%	44.00	66.90	41.90	22,734
May 2020	42.50	−5.8%	42.00	47.50	35.10	4,658
Apr 2020	45.10	+15.2%	43.85	53.95	34.00	21,830
Mar 2020	39.15	−29.8%	50.65	55.00	34.00	23,720
Feb 2020	55.80	−15.2%	70.00	70.00	48.70	9,930
Jan 2020	65.80	+15.3%	62.00	75.00	55.00	15,900
Dec 2019	57.05	+1.3%	57.10	70.20	50.10	8,015
Nov 2019	56.30	+5.2%	55.00	70.25	52.75	8,646
Oct 2019	53.50	−6.5%	59.65	61.00	46.50	12,620
Sep 2019	57.20	+6.7%	53.95	64.00	48.70	9,256
Aug 2019	53.60	−23.4%	73.35	73.35	52.25	4,374
Jul 2019	70.00	−11.4%	82.95	84.95	64.00	7,284
Jun 2019	79.00	−6.8%	95.00	95.00	75.00	5,026
May 2019	84.80	−5.7%	95.00	106.40	73.55	4,336
Apr 2019	89.95	−3.8%	92.05	104.20	86.00	11,225
Mar 2019	93.50	+8.8%	85.00	108.40	84.00	18,175
Feb 2019	85.95	−2.4%	95.00	95.00	68.05	6,230
Jan 2019	88.05	−7.5%	103.80	108.70	78.55	17,176
Dec 2018	95.20	+5.6%	81.00	111.90	81.00	13,031
Nov 2018	90.15	−2.5%	94.00	110.00	87.25	7,235
Oct 2018	92.50	+12.3%	82.25	102.00	66.45	26,461
Sep 2018	82.35	−23.8%	102.20	109.10	78.00	21,386
Aug 2018	108.10	−5.5%	114.45	125.40	96.20	38,658
Jul 2018	114.45	−3.0%	117.95	127.00	100.35	15,978
Jun 2018	117.95	−3.4%	121.00	130.00	107.00	18,772
May 2018	122.15	−9.5%	137.00	146.00	116.55	18,559
Apr 2018	134.90	+8.5%	130.00	138.70	126.15	13,155
Mar 2018	124.30	−4.5%	131.50	146.50	114.80	38,129
Feb 2018	130.20	−12.1%	145.00	152.00	119.30	31,580
Jan 2018	148.10	−24.4%	200.05	202.75	146.25	1,49,747
Dec 2017	195.80	+12.3%	175.00	198.65	157.00	91,550
Nov 2017	174.35	+32.1%	130.45	190.00	130.20	2,28,015
Oct 2017	131.95	+7.9%	121.00	141.80	114.50	26,576
Sep 2017	122.30	+7.0%	115.00	154.00	111.10	1,00,999
Aug 2017	114.30	−12.0%	136.00	136.00	109.20	16,982
Jul 2017	129.95	−3.7%	134.00	137.80	123.10	19,210
Jun 2017	135.00	−0.7%	137.00	140.00	122.05	28,204
May 2017	136.00	−3.8%	142.15	150.45	120.00	49,144
Apr 2017	141.30	−8.2%	152.00	164.35	140.00	44,765
Mar 2017	154.00	−0.1%	156.00	169.00	150.00	59,524
Feb 2017	154.10	−20.1%	192.95	206.90	150.70	2,57,680
Jan 2017	192.95	+47.2%	134.35	212.00	132.25	2,82,710
Dec 2016	131.10	−13.9%	154.10	180.00	125.00	45,625
Nov 2016	152.30	−6.5%	160.40	210.50	140.00	1,75,784
Oct 2016	162.95	+18.1%	138.30	165.00	135.50	37,764
Sep 2016	138.00	−0.4%	140.75	152.40	128.80	33,175
Aug 2016	138.50	−4.3%	145.00	152.80	130.10	34,478
Jul 2016	144.75	+16.4%	135.90	173.90	124.10	1,90,620
Jun 2016	124.35	+8.1%	115.00	134.50	93.00	49,534
May 2016	115.00	+7.1%	113.00	130.00	101.40	1,11,320
Apr 2016	107.35	+23.6%	85.40	109.90	82.10	25,440
Mar 2016	86.85	−9.5%	92.05	98.00	81.50	10,297
Feb 2016	96.00	+3.7%	99.40	103.90	85.00	28,724
Jan 2016	92.60	−11.9%	110.00	114.00	83.00	21,227
Dec 2015	105.15	+18.5%	88.75	124.00	85.30	1,21,503
Nov 2015	88.75	+7.4%	82.00	99.00	80.05	20,979
Oct 2015	82.65	+3.5%	77.00	92.95	75.00	27,136
Sep 2015	79.85	+10.7%	72.00	90.00	66.40	22,346
Aug 2015	72.15	−9.2%	76.00	89.95	70.20	17,158
Jul 2015	79.45	+14.9%	68.95	89.00	66.50	28,327
Jun 2015	69.15	−9.7%	74.00	85.00	65.00	22,888
May 2015	76.55	+0.7%	76.00	90.00	66.05	22,780
Apr 2015	76.00	+11.0%	74.00	85.00	70.00	26,040
Mar 2015	68.45	−23.3%	88.20	94.50	61.25	46,820
Feb 2015	89.20	+2.1%	80.60	99.00	76.60	84,803
Jan 2015	87.35	+1.0%	85.50	110.00	80.00	3,34,231
Dec 2014	86.50	−6.2%	93.40	96.00	74.05	64,022
Nov 2014	92.25	+14.1%	84.00	107.50	83.00	1,56,070
Oct 2014	80.85	+80.1%	43.00	82.45	42.25	1,29,858
Sep 2014	44.90	−2.4%	48.25	51.50	42.15	50,217
Aug 2014	46.00	−4.5%	47.90	52.65	44.75	26,984
Jul 2014	48.15	−31.3%	70.00	70.00	48.10	23,279
Jun 2014	70.10	+5.7%	67.00	73.80	58.00	80,565
May 2014	66.35	+61.4%	43.45	68.00	38.45	54,632
Apr 2014	41.10	−2.3%	40.00	50.80	40.00	35,106
Mar 2014	42.05	+15.5%	34.65	44.65	33.00	18,440
Feb 2014	36.40	−0.3%	37.00	40.00	33.35	3,827
Jan 2014	36.50	+2.8%	37.00	46.00	36.35	10,808
Dec 2013	35.50	+2.3%	34.70	36.95	31.00	5,160
Nov 2013	34.70	−4.5%	34.65	39.00	33.30	4,624
Oct 2013	36.35	+0.8%	37.35	39.60	31.40	11,836
Sep 2013	36.05	+5.9%	34.15	38.00	32.80	4,846
Aug 2013	34.05	−16.3%	39.00	39.00	33.45	3,590
Jul 2013	40.70	+2.0%	38.10	43.50	36.70	2,289
Jun 2013	39.90	−1.5%	40.10	46.45	39.05	1,243
May 2013	40.50	−6.1%	45.00	57.95	37.05	3,634
Apr 2013	43.15	+2.1%	44.50	56.00	40.05	15,077
Mar 2013	42.25	−22.3%	52.00	55.20	39.00	23,125
Feb 2013	54.40	−12.6%	62.15	67.40	49.00	20,595
Jan 2013	62.25	−4.4%	65.00	79.45	59.50	45,526
Dec 2012	65.10	+3.3%	69.85	81.00	60.00	90,907
Nov 2012	63.05	0.0%	62.25	69.30	58.05	16,310
Oct 2012	63.05	−2.1%	69.00	75.80	61.25	17,330
Sep 2012	64.40	+3.9%	61.10	69.50	58.55	28,063
Aug 2012	62.00	−2.0%	64.00	74.00	60.05	19,472
Jul 2012	63.25	+0.2%	61.35	88.50	61.15	1,41,692
Jun 2012	63.10	+5.2%	61.00	66.20	56.85	11,484
May 2012	60.00	−7.0%	65.50	73.80	56.00	18,942
Apr 2012	64.55	−9.2%	75.85	77.10	60.05	15,410
Mar 2012	71.10	−13.0%	85.70	85.70	65.00	28,474
Feb 2012	81.75	−3.1%	86.35	91.00	78.05	47,235
Jan 2012	84.40	+29.8%	63.00	93.35	63.00	39,356
Dec 2011	65.00	−26.8%	90.90	90.90	65.00	12,658
Nov 2011	88.85	+5.8%	78.05	134.80	75.25	79,549
Oct 2011	84.00	−2.1%	85.90	98.95	75.70	10,508
Sep 2011	85.80	−23.6%	116.00	116.00	83.40	29,926
Aug 2011	112.35	−16.8%	135.10	142.70	108.00	51,779
Jul 2011	135.11	+2.4%	133.00	147.00	130.00	19,280
Jun 2011	131.97	−1.8%	134.50	152.00	128.50	28,010
May 2011	134.36	−4.2%	137.00	162.10	126.00	26,650
Apr 2011	140.19	+6.6%	130.00	159.80	129.00	39,250
Mar 2011	131.55	+3.1%	127.52	148.50	125.10	33,230
Feb 2011	127.54	−5.2%	133.80	146.40	113.10	26,050
Jan 2011	134.50	−3.4%	139.51	170.50	132.50	27,820
Dec 2010	139.21	−6.4%	149.99	160.90	130.51	28,670
Nov 2010	148.65	−15.2%	175.10	189.00	146.51	51,900
Oct 2010	175.37	+1.0%	179.80	207.00	175.00	61,310
Sep 2010	173.67	−6.6%	193.80	202.00	172.22	51,050
Aug 2010	185.97	+0.2%	186.61	230.00	181.01	1,09,880
Jul 2010	185.55	+0.4%	181.10	214.30	178.61	46,430
Jun 2010	184.84	+11.3%	170.10	213.85	167.10	54,270
May 2010	166.00	−13.6%	188.00	198.50	162.00	17,710
Apr 2010	192.21	+5.7%	186.00	214.50	181.60	35,780
Mar 2010	181.82	−12.8%	218.50	221.09	177.17	46,550
Feb 2010	208.56	−16.1%	236.12	273.90	195.60	46,510
Jan 2010	248.54	+27.6%	200.50	308.50	194.99	1,84,840
Dec 2009	194.80	+7.4%	195.00	231.38	185.50	47,780
Nov 2009	181.30	−8.8%	204.10	218.00	179.66	51,290
Oct 2009	198.71	+35.1%	146.11	269.90	142.71	1,55,890
Sep 2009	147.09	+3.4%	138.00	158.00	135.00	52,630
Aug 2009	142.18	+7.1%	133.31	144.40	113.00	26,150
Jul 2009	132.79	+4.7%	121.71	140.15	101.40	16,620
Jun 2009	126.80	−13.1%	150.00	160.89	126.10	73,960
May 2009	145.98	+48.0%	95.01	146.26	88.31	48,890
Apr 2009	98.60	+22.9%	80.00	115.00	79.01	53,240
Mar 2009	80.26	+7.7%	75.00	104.40	61.14	40,390
Feb 2009	74.53	−4.0%	79.99	83.48	74.00	23,840
Jan 2009	77.65	−14.7%	86.90	110.65	70.27	32,280
Dec 2008	91.01	+16.7%	77.23	107.69	75.20	22,840
Nov 2008	78.01	−4.1%	83.90	103.20	73.70	23,670
Oct 2008	81.38	−45.4%	145.00	157.49	77.00	38,070
Sep 2008	149.00	−20.9%	184.60	204.00	131.30	30,350
Aug 2008	188.37	−12.5%	210.60	237.35	181.00	66,630
Jul 2008	215.32	+26.4%	164.10	233.00	151.53	1,01,560
Jun 2008	170.34	−21.4%	220.00	240.00	170.34	45,160
May 2008	216.63	−24.4%	300.80	307.30	212.50	67,090
Apr 2008	286.57	+78.4%	168.67	333.91	168.67	81,860
Mar 2008	160.64	−34.8%	245.90	248.50	137.88	59,280
Feb 2008	246.37	−7.5%	254.00	325.56	242.90	78,590
Jan 2008	266.34	−45.4%	512.65	600.71	263.58	90,230
Dec 2007	488.24	−24.2%	611.85	676.25	381.61	1,23,730
Nov 2007	644.05	−16.0%	805.09	978.58	584.47	3,13,780
Oct 2007	766.76	+192.5%	275.26	766.76	262.50	2,67,280
Sep 2007	262.16	+45.8%	175.10	262.16	152.70	1,18,090
Aug 2007	179.77	+42.2%	125.30	187.81	114.40	3,58,200
Jul 2007	126.46	+2.5%	129.57	142.21	113.60	1,64,370
Jun 2007	123.40	+7.4%	109.20	123.40	96.63	41,850
May 2007	114.90	+27.0%	87.60	126.99	84.00	71,950
Apr 2007	90.50	+12.3%	78.20	100.77	74.60	29,400
Mar 2007	80.62	−19.7%	96.50	100.17	76.14	56,920
Feb 2007	100.42	−17.7%	128.09	169.40	97.25	1,87,380
Jan 2007	122.00	–	51.00	122.00	50.00	2,30,520

₹ 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
30 Oct 2026	115.05	115.05	108.30	113.70	111.59	981
29 Oct 2026	117.05	122.00	112.20	114.45	116.84	775
28 Oct 2026	125.00	126.50	120.50	120.50	123.34	197
27 Oct 2026	125.05	128.70	120.30	120.50	124.71	868
26 Oct 2026	114.70	127.45	114.20	125.05	123.73	150
23 Oct 2026	113.80	118.30	108.00	114.70	115.81	284
22 Oct 2026	126.00	126.00	120.50	121.00	123.41	201
21 Oct 2026	118.10	129.00	118.00	126.00	126.45	913
19 Oct 2026	124.90	124.90	118.00	118.00	123.32	152
16 Oct 2026	129.00	129.00	120.00	120.70	122.72	2,277
15 Oct 2026	130.00	139.95	127.50	129.00	128.02	791
14 Oct 2026	125.95	127.70	125.95	127.70	126.66	572
13 Oct 2026	127.10	127.10	126.00	126.00	126.99	541
12 Oct 2026	120.05	127.40	120.00	127.15	123.15	2,677
9 Oct 2026	125.00	125.00	125.00	125.00	125.00	5
8 Oct 2026	120.00	120.00	120.00	120.00	120.00	19
7 Oct 2026	124.90	127.00	122.00	122.00	124.95	784
6 Oct 2026	122.00	127.00	115.10	123.90	121.55	1,877
5 Oct 2026	128.00	129.70	121.50	128.00	125.33	171
1 Oct 2026	124.00	130.00	121.05	128.00	126.80	1,745
30 Sep 2026	130.00	130.00	124.00	124.50	125.43	120
29 Sep 2026	133.95	133.95	133.00	133.50	–	2

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.Walchand Peoplefirst bonus and split history

Ex-date	Event	Price factor	What happened
30 Aug 2011	Split	0.1000	Each share became 10.
18 Mar 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.