Fluidomat share price history

BSE: 522017Industrial ManufacturingSmall Cap

₹617.85₹9.75 (1.55%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹627.60.

52-week range of traded prices to 23 Oct 2026

₹550.00Low, 30 Mar 2026₹1,064.40High, 17 Jul 2026

Market cap: ₹304 Cr2,068th largest listed
P/E: 15.5
P/B: 3.2
Dividend yield: 1.21%
ROE: 22.2%
ROCE: 22.9%
Debt to equity: 0.00
Volume, BSE: 3,122

Fluidomat share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Fluidomat's share price is on record from 2 Jan 2007, when it closed at ₹15.65, to 23 Oct 2026. Its highest close was ₹1,376.65 on 15 Jul 2025 and its lowest ₹6.58 on 10 Dec 2008.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	617.85	−9.9%	1,018.50	553.95	690.00	1,064.40	550.00	9,34,945
2025	685.90	−30.5%	1,376.65	685.90	995.00	1,418.90	680.00	15,87,760
2024	986.25	+64.5%	1,014.25	468.70	599.60	1,050.00	456.80	22,50,381
2023	599.60	+159.2%	627.60	196.95	233.00	655.00	190.05	17,94,455
2022	231.30	+55.2%	254.00	124.90	149.00	261.85	115.30	18,61,261
2021	149.05	+54.1%	156.55	81.70	96.35	168.90	75.00	13,09,539
2020	96.75	+25.6%	126.45	57.80	78.40	129.90	51.00	4,03,553
2019	77.00	−43.6%	137.75	74.60	138.00	138.00	71.05	2,84,913
2018	136.50	−30.0%	214.25	117.10	210.00	223.95	114.10	4,07,126
2017	195.00	+15.6%	231.65	163.10	168.00	237.95	157.50	11,22,139
2016	168.70	−22.0%	217.90	159.40	217.00	220.90	151.00	6,42,527
2015	216.20	+2.1%	310.40	197.90	215.95	315.00	189.90	15,14,817
2014	211.70	+206.8%	241.45	66.00	69.00	256.90	64.50	19,12,901
2013	69.00	+26.5%	73.00	40.65	53.10	73.00	38.10	6,85,709
2012	54.55	+103.5%	55.10	27.00	28.00	57.00	25.65	6,61,946
2011	26.80	−21.4%	35.05	22.50	34.00	37.40	22.00	7,64,789
2010	34.10	+101.8%	51.25	16.45	17.00	53.70	15.10	32,28,697
2009	16.90	+121.2%	19.48	7.12	7.99	20.45	6.91	10,18,929
2008	7.64	−79.1%	42.20	6.58	38.30	44.30	6.30	19,00,762
2007	36.50	–	36.50	9.41	16.50	36.50	9.05	58,41,678

₹ 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	617.85	−17.0%	730.00	739.80	603.00	56,831
Sep 2026	744.25	+1.1%	740.00	780.00	720.20	54,966
Aug 2026	736.10	−19.6%	920.00	944.00	725.50	92,593
Jul 2026	915.30	+2.5%	898.80	1,064.40	850.30	1,22,656
Jun 2026	892.75	+19.1%	849.90	898.80	783.10	1,34,675
May 2026	749.55	+3.2%	726.05	763.00	651.05	43,259
Apr 2026	726.10	+31.1%	556.00	829.00	556.00	92,873
Mar 2026	553.95	−3.6%	556.00	672.00	550.00	1,43,165
Feb 2026	574.65	−13.5%	680.00	718.60	565.00	1,17,613
Jan 2026	664.55	−3.1%	690.00	757.80	617.00	76,314
Dec 2025	685.90	−8.7%	753.15	765.60	680.00	57,946
Nov 2025	750.90	−17.2%	910.00	934.85	709.00	1,13,220
Oct 2025	906.75	+1.3%	886.00	995.00	882.00	62,589
Sep 2025	895.10	−5.9%	950.75	980.00	870.00	97,054
Aug 2025	950.75	−17.7%	1,169.90	1,179.95	925.00	2,23,851
Jul 2025	1,154.70	+0.8%	1,169.80	1,418.90	1,104.00	3,09,385
Jun 2025	1,145.85	+18.7%	1,061.90	1,240.00	980.00	2,13,786
May 2025	965.40	+15.4%	825.00	995.55	725.05	1,00,842
Apr 2025	836.35	+5.1%	795.00	907.95	765.60	47,572
Mar 2025	795.85	+5.2%	722.00	869.00	710.00	54,362
Feb 2025	756.65	−15.8%	906.95	949.90	735.00	77,338
Jan 2025	899.15	−8.8%	995.00	1,181.40	758.65	2,29,815
Dec 2024	986.25	+27.0%	770.00	1,050.00	766.05	3,06,795
Nov 2024	776.65	+36.6%	594.00	806.95	559.00	2,40,417
Oct 2024	568.50	−12.5%	649.90	695.00	560.00	76,144
Sep 2024	649.90	−4.2%	714.90	756.00	636.90	1,70,553
Aug 2024	678.65	+0.6%	675.00	712.00	605.55	1,38,717
Jul 2024	674.55	+9.1%	626.00	709.95	610.30	1,77,707
Jun 2024	618.20	−0.4%	674.00	674.00	495.05	2,11,336
May 2024	620.40	+0.1%	620.00	674.70	571.90	1,54,566
Apr 2024	619.75	+32.2%	470.50	660.10	456.80	2,64,429
Mar 2024	468.70	−19.1%	597.95	616.00	460.00	1,20,732
Feb 2024	579.70	−14.7%	676.00	698.80	567.50	1,18,417
Jan 2024	679.40	+13.3%	599.60	738.80	587.25	2,70,568
Dec 2023	599.60	+37.1%	449.00	655.00	432.05	3,70,821
Nov 2023	437.20	+19.5%	367.00	456.80	357.10	87,793
Oct 2023	365.90	+17.9%	316.45	408.45	305.10	1,01,745
Sep 2023	310.25	−15.3%	359.15	361.15	309.00	52,323
Aug 2023	366.40	+23.8%	296.90	380.00	296.90	1,61,253
Jul 2023	296.05	−14.3%	350.00	354.45	294.00	1,11,482
Jun 2023	345.50	+20.8%	289.80	369.00	273.25	4,00,943
May 2023	286.10	+21.2%	237.00	288.95	225.00	2,04,828
Apr 2023	236.10	+12.4%	211.65	239.95	202.00	86,315
Mar 2023	210.10	+6.7%	190.05	223.90	190.05	55,021
Feb 2023	196.95	−12.2%	222.90	235.50	193.80	1,01,977
Jan 2023	224.30	−3.0%	233.00	238.00	206.50	59,954
Dec 2022	231.30	−7.5%	249.50	261.85	214.30	1,65,649
Nov 2022	250.05	+61.8%	152.00	259.60	145.25	4,37,546
Oct 2022	154.50	+0.7%	156.95	166.00	147.75	59,444
Sep 2022	153.40	−2.0%	155.00	172.00	142.00	1,26,165
Aug 2022	156.60	−4.8%	161.30	166.40	146.10	1,13,625
Jul 2022	164.55	+15.9%	144.95	178.00	133.00	1,31,594
Jun 2022	141.95	−7.0%	152.95	165.90	128.00	42,586
May 2022	152.65	−2.3%	155.00	169.80	136.00	66,850
Apr 2022	156.25	−11.4%	179.50	189.95	154.50	1,56,892
Mar 2022	176.30	+29.3%	137.90	179.70	129.00	2,88,178
Feb 2022	136.30	−6.9%	150.00	152.00	115.30	91,011
Jan 2022	146.35	−1.8%	149.00	164.00	133.40	1,81,721
Dec 2021	149.05	+21.2%	123.00	154.00	115.70	97,725
Nov 2021	123.00	−3.4%	128.05	135.85	116.25	53,032
Oct 2021	127.30	−8.0%	138.65	156.70	127.05	2,00,715
Sep 2021	138.40	+11.5%	124.00	143.00	119.00	1,10,342
Aug 2021	124.10	−10.0%	136.15	161.00	121.00	2,05,434
Jul 2021	137.95	+28.7%	112.25	168.90	112.25	3,87,287
Jun 2021	107.20	+6.2%	105.80	108.90	95.05	56,520
May 2021	100.95	+21.6%	80.50	109.80	80.50	75,606
Apr 2021	83.00	−4.7%	91.70	94.40	75.00	26,860
Mar 2021	87.05	−2.2%	90.00	97.40	82.30	36,516
Feb 2021	89.05	−4.9%	93.65	97.65	88.00	27,441
Jan 2021	93.65	−3.2%	96.35	102.80	89.00	32,061
Dec 2020	96.75	+13.0%	86.00	109.55	77.50	63,485
Nov 2020	85.65	+16.7%	72.70	89.00	70.40	24,273
Oct 2020	73.40	−17.5%	88.00	92.65	71.40	15,009
Sep 2020	88.95	−8.2%	94.95	102.95	73.30	23,843
Aug 2020	96.85	+5.3%	91.50	129.90	85.25	79,196
Jul 2020	91.95	+11.6%	82.50	93.00	77.20	49,591
Jun 2020	82.40	+33.7%	61.65	83.00	60.40	31,257
May 2020	61.65	−4.2%	65.00	65.75	55.50	14,973
Apr 2020	64.35	+1.3%	65.50	66.75	53.20	22,338
Mar 2020	63.55	−30.9%	91.00	94.25	51.00	31,719
Feb 2020	91.95	+4.5%	88.00	98.00	82.00	23,659
Jan 2020	88.00	+14.3%	78.40	92.25	73.10	24,210
Dec 2019	77.00	−7.4%	86.90	88.45	71.05	23,480
Nov 2019	83.15	−9.4%	91.00	92.00	79.00	22,360
Oct 2019	91.80	−0.3%	90.05	98.30	85.00	21,844
Sep 2019	92.10	+7.7%	86.00	98.15	82.50	20,424
Aug 2019	85.55	−11.8%	95.00	96.95	80.00	16,403
Jul 2019	97.00	−0.9%	105.00	105.00	87.10	30,640
Jun 2019	97.85	−6.5%	105.00	107.70	95.00	30,194
May 2019	104.70	+0.3%	106.75	114.00	98.00	26,137
Apr 2019	104.40	−7.2%	112.95	114.00	95.00	35,277
Mar 2019	112.50	+2.7%	110.50	120.00	104.00	22,235
Feb 2019	109.55	−9.9%	121.60	125.50	108.30	16,790
Jan 2019	121.60	−10.9%	138.00	138.00	121.55	19,129
Dec 2018	136.50	+1.3%	130.50	157.50	123.15	11,374
Nov 2018	134.75	+5.6%	128.10	148.00	125.50	10,339
Oct 2018	127.60	+0.5%	126.95	142.50	114.10	32,086
Sep 2018	127.00	−13.4%	148.95	149.95	126.00	24,132
Aug 2018	146.70	−5.0%	155.00	166.40	142.05	24,212
Jul 2018	154.40	−6.0%	165.70	165.95	151.00	18,442
Jun 2018	164.20	−6.2%	176.95	177.90	158.00	20,401
May 2018	175.00	−5.4%	185.95	185.95	165.15	34,984
Apr 2018	185.00	+8.2%	172.00	187.00	171.00	23,156
Mar 2018	171.05	−5.3%	185.80	187.00	169.10	50,667
Feb 2018	180.55	−9.1%	195.10	206.50	175.00	44,856
Jan 2018	198.65	+1.9%	210.00	223.95	191.00	1,12,477
Dec 2017	195.00	−2.5%	201.00	204.00	187.00	48,644
Nov 2017	199.95	−2.5%	209.80	211.00	186.05	56,229
Oct 2017	205.10	+5.1%	196.00	209.80	190.00	56,966
Sep 2017	195.15	+8.7%	179.50	222.00	172.50	1,13,419
Aug 2017	179.50	−2.6%	189.50	189.50	175.00	43,167
Jul 2017	184.30	−2.9%	194.40	203.00	181.50	70,767
Jun 2017	189.75	−2.8%	193.35	204.80	185.00	49,898
May 2017	195.30	−1.1%	198.00	237.95	185.10	2,38,298
Apr 2017	197.40	+19.6%	167.85	201.60	162.35	2,54,457
Mar 2017	165.00	−3.0%	173.00	184.00	160.00	99,840
Feb 2017	170.05	+2.7%	170.45	178.85	161.25	64,604
Jan 2017	165.60	−1.8%	168.00	178.80	157.50	25,850
Dec 2016	168.70	−5.9%	177.05	190.00	157.00	48,254
Nov 2016	179.35	−5.2%	193.90	194.80	175.05	55,160
Oct 2016	189.15	+3.7%	184.00	199.00	182.00	56,978
Sep 2016	182.40	−4.0%	190.00	201.00	180.00	48,092
Aug 2016	190.00	−6.7%	206.00	210.00	182.70	69,085
Jul 2016	203.75	+11.4%	185.95	215.00	180.00	65,819
Jun 2016	182.95	+0.9%	185.00	190.00	176.00	60,988
May 2016	181.35	−4.0%	187.00	200.00	176.20	44,059
Apr 2016	189.00	+14.3%	174.20	202.00	163.30	39,819
Mar 2016	165.30	+0.4%	168.90	179.00	160.00	35,296
Feb 2016	164.60	−16.4%	191.30	204.00	151.00	62,545
Jan 2016	196.80	−9.0%	217.00	220.90	181.10	56,432
Dec 2015	216.20	+7.1%	202.30	226.00	198.00	76,629
Nov 2015	201.80	−5.7%	216.90	225.70	194.00	82,977
Oct 2015	214.00	+3.2%	205.00	242.00	202.00	62,054
Sep 2015	207.30	−2.0%	206.10	223.00	189.90	99,493
Aug 2015	211.50	−15.5%	246.50	275.90	190.00	1,48,589
Jul 2015	250.40	+5.4%	238.00	281.00	235.00	1,11,834
Jun 2015	237.50	−10.5%	264.00	264.00	227.00	98,951
May 2015	265.50	−0.1%	265.00	290.70	256.10	38,853
Apr 2015	265.70	+3.3%	261.00	299.00	256.00	1,15,636
Mar 2015	257.20	+4.6%	249.90	278.00	232.80	1,34,464
Feb 2015	245.80	−12.0%	278.00	285.00	243.00	1,63,702
Jan 2015	279.40	+32.0%	215.95	315.00	203.15	3,81,635
Dec 2014	211.70	−4.5%	235.00	239.85	190.00	83,179
Nov 2014	221.60	−4.4%	238.95	250.00	209.10	1,07,297
Oct 2014	231.85	+29.7%	177.55	256.90	172.55	2,09,167
Sep 2014	178.70	−9.5%	205.00	217.80	172.00	1,65,916
Aug 2014	197.55	+42.8%	138.00	234.30	135.00	2,51,837
Jul 2014	138.35	−4.7%	145.75	151.00	127.05	1,07,980
Jun 2014	145.15	+14.7%	121.10	157.90	112.00	2,47,955
May 2014	126.60	+13.6%	113.80	144.40	95.00	2,15,652
Apr 2014	111.45	+28.6%	84.50	124.00	83.15	2,48,716
Mar 2014	86.65	+10.7%	80.00	99.50	71.00	70,240
Feb 2014	78.25	−1.9%	79.00	86.90	65.30	76,352
Jan 2014	79.75	+15.6%	69.00	91.50	64.50	1,28,610
Dec 2013	69.00	+22.6%	56.40	73.00	56.00	39,765
Nov 2013	56.30	+8.5%	53.50	58.50	50.40	31,238
Oct 2013	51.90	+3.8%	47.05	53.90	46.55	28,282
Sep 2013	50.00	+8.2%	45.00	50.00	43.05	26,399
Aug 2013	46.20	−0.9%	48.00	52.00	43.55	19,295
Jul 2013	46.60	−6.0%	49.50	58.00	45.00	33,669
Jun 2013	49.60	−3.7%	52.00	64.00	48.75	87,992
May 2013	51.50	+10.5%	46.60	56.80	46.00	86,886
Apr 2013	46.60	+9.6%	43.50	55.00	41.60	29,434
Mar 2013	42.50	−8.4%	47.00	50.95	38.10	53,507
Feb 2013	46.40	−16.0%	55.90	55.90	42.10	1,12,653
Jan 2013	55.25	+1.3%	53.10	66.75	53.10	1,36,589
Dec 2012	54.55	−0.5%	54.90	57.00	51.15	58,516
Nov 2012	54.85	+38.2%	40.00	56.00	38.50	1,32,829
Oct 2012	39.70	+13.4%	34.00	40.00	33.00	65,620
Sep 2012	35.00	+2.8%	34.50	36.00	32.25	61,295
Aug 2012	34.05	−1.7%	35.00	40.00	30.10	58,838
Jul 2012	34.65	−12.3%	38.80	41.00	34.55	27,785
Jun 2012	39.50	+10.8%	34.75	41.45	31.00	68,415
May 2012	35.65	+3.3%	33.15	39.60	28.50	17,013
Apr 2012	34.50	−6.8%	34.60	37.00	31.35	34,041
Mar 2012	37.00	+21.9%	30.00	41.00	29.50	60,237
Feb 2012	30.35	+7.4%	27.55	34.50	27.30	46,910
Jan 2012	28.25	+5.4%	28.00	31.90	25.65	30,447
Dec 2011	26.80	−13.5%	30.15	31.00	26.20	17,243
Nov 2011	31.00	+6.0%	29.25	32.50	27.00	66,750
Oct 2011	29.25	+13.6%	27.00	31.50	24.90	74,204
Sep 2011	25.75	−4.5%	26.05	30.05	24.55	51,572
Aug 2011	26.95	−1.6%	26.75	27.90	23.50	1,17,389
Jul 2011	27.40	−8.7%	31.65	31.65	25.00	51,375
Jun 2011	30.00	−6.8%	32.15	33.75	27.60	55,708
May 2011	32.20	+7.3%	30.95	37.40	29.50	70,115
Apr 2011	30.00	+27.7%	24.95	31.40	24.95	67,141
Mar 2011	23.50	−5.6%	25.15	26.35	22.50	46,191
Feb 2011	24.90	−12.9%	29.95	31.50	22.00	84,336
Jan 2011	28.60	−16.1%	34.00	35.40	28.00	62,765
Dec 2010	34.10	−7.6%	36.50	41.50	31.00	1,32,333
Nov 2010	36.90	+2.9%	35.20	53.70	34.00	6,96,379
Oct 2010	35.85	+18.7%	31.15	39.30	29.60	3,42,205
Sep 2010	30.20	+4.1%	29.00	33.80	28.00	1,38,115
Aug 2010	29.00	−6.6%	32.00	35.00	28.10	3,03,873
Jul 2010	31.05	+8.6%	29.40	33.00	27.50	1,54,600
Jun 2010	28.60	+6.1%	25.30	35.65	25.05	3,04,827
May 2010	26.95	−5.6%	29.00	32.05	25.00	1,53,878
Apr 2010	28.55	+54.3%	18.95	33.60	18.85	6,05,924
Mar 2010	18.50	+2.5%	17.90	21.75	15.10	1,59,072
Feb 2010	18.05	+6.2%	18.00	19.60	16.00	70,482
Jan 2010	17.00	+0.6%	17.00	22.35	16.00	1,67,009
Dec 2009	16.90	−12.0%	18.20	18.65	15.90	58,308
Nov 2009	19.20	+19.9%	16.50	19.75	14.30	87,426
Oct 2009	16.01	+12.2%	14.75	19.50	13.85	70,687
Sep 2009	14.27	+12.4%	12.50	16.64	12.49	80,318
Aug 2009	12.70	+5.7%	11.50	13.30	11.00	44,543
Jul 2009	12.02	−4.2%	12.25	13.21	10.55	29,339
Jun 2009	12.55	−35.6%	20.30	20.45	12.55	89,446
May 2009	19.48	+55.6%	12.60	20.37	12.10	3,16,618
Apr 2009	12.52	+43.6%	9.44	14.00	9.44	72,264
Mar 2009	8.72	−12.8%	10.49	11.00	8.06	69,140
Feb 2009	10.00	+25.2%	8.10	10.50	8.10	28,253
Jan 2009	7.99	+4.6%	7.99	8.69	6.91	72,587
Dec 2008	7.64	−8.8%	8.50	8.79	6.30	1,24,421
Nov 2008	8.38	−36.3%	13.00	15.25	7.89	98,735
Oct 2008	13.15	+22.9%	10.00	13.15	7.13	54,151
Sep 2008	10.70	−19.2%	13.65	14.24	10.60	48,447
Aug 2008	13.25	−8.5%	13.57	15.55	12.75	63,021
Jul 2008	14.48	+10.5%	13.00	15.23	11.00	44,054
Jun 2008	13.10	−20.6%	16.10	17.35	12.55	81,483
May 2008	16.50	−7.3%	17.50	19.55	16.15	1,15,388
Apr 2008	17.80	+14.8%	15.10	19.00	14.05	91,211
Mar 2008	15.50	−12.4%	16.90	17.60	10.40	1,34,788
Feb 2008	17.70	−9.7%	20.50	22.50	16.65	2,26,668
Jan 2008	19.60	−46.3%	38.30	44.30	19.60	8,18,395
Dec 2007	36.50	+83.0%	20.10	36.50	19.00	10,33,669
Nov 2007	19.95	+1.5%	18.70	30.40	17.50	8,94,065
Oct 2007	19.65	+22.4%	16.05	23.90	16.00	9,15,972
Sep 2007	16.05	+0.6%	16.00	22.00	15.25	4,26,170
Aug 2007	15.95	+2.6%	16.05	18.60	13.25	2,32,389
Jul 2007	15.55	−13.9%	17.00	19.45	15.15	6,04,272
Jun 2007	18.05	+13.9%	16.00	20.60	14.05	4,71,425
May 2007	15.85	−5.8%	17.45	17.75	14.75	1,80,670
Apr 2007	16.83	+45.1%	11.00	18.92	10.83	4,37,854
Mar 2007	11.60	0.0%	10.95	12.69	9.05	1,65,752
Feb 2007	11.60	−26.8%	16.50	17.20	11.30	3,37,919
Jan 2007	15.85	–	16.50	18.40	14.80	1,41,521

₹ 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
23 Oct 2026	639.80	640.00	603.00	617.85	613.85	3,122
22 Oct 2026	619.00	647.00	619.00	627.60	626.51	1,185
21 Oct 2026	635.60	649.00	615.00	619.00	627.17	9,728
19 Oct 2026	665.00	673.95	625.10	639.95	646.01	4,182
16 Oct 2026	625.00	674.00	625.00	659.80	657.29	6,622
15 Oct 2026	640.00	640.00	628.00	631.95	637.44	1,054
14 Oct 2026	638.40	647.90	632.00	639.00	638.59	2,104
13 Oct 2026	648.80	663.00	630.10	638.40	638.85	3,461
12 Oct 2026	661.60	674.80	640.00	644.70	655.47	6,654
9 Oct 2026	692.00	719.00	651.10	666.70	675.99	3,171
8 Oct 2026	700.00	709.40	678.60	691.35	693.26	1,454
7 Oct 2026	706.60	719.80	692.30	698.60	699.69	1,509
6 Oct 2026	714.40	720.00	700.00	706.60	709.50	3,261
5 Oct 2026	719.95	729.80	710.00	710.85	714.75	5,013
1 Oct 2026	730.00	739.80	719.95	720.75	723.92	4,311
30 Sep 2026	726.20	754.75	726.20	744.25	740.51	879
29 Sep 2026	730.00	743.70	723.20	735.05	731.24	1,279
28 Sep 2026	756.95	756.95	730.00	730.90	733.86	2,527
25 Sep 2026	750.00	750.00	720.20	738.40	732.50	1,030
24 Sep 2026	735.70	748.70	721.65	728.55	728.71	5,418
23 Sep 2026	755.00	780.00	737.20	741.80	754.36	4,430
22 Sep 2026	741.45	756.80	721.60	750.20	747.61	3,797

Prices in ₹ per share as traded, not adjusted.