Kuwer Industries share price history

BSE: 530421Chemicals & PetrochemicalsSmall Cap

₹10.63₹0.10 (0.93%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹10.73.

52-week range of traded prices to 23 Oct 2026

₹7.38Low, 26 Feb 2026₹15.25High, 18 Nov 2025

Market cap: ₹9.65 Cr4,667th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.5
Dividend yield: Nonein the last 12 months
ROCE: −6.2%
Debt to equity: 1.80
Volume, BSE: 999

Kuwer Industries share price by year, month and day

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

Kuwer Industries's share price is on record from 13 Jul 2012, when it closed at ₹11.55, to 23 Oct 2026. Its highest close was ₹51.70 on 16 Oct 2014 and its lowest ₹2.34 on 29 Oct 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.63	−3.3%	13.89	7.66	10.75	14.48	7.38	7,97,194
2025	10.99	−26.9%	16.06	8.08	15.15	16.75	8.00	20,94,984
2024	15.03	+2.2%	20.77	11.10	15.25	21.63	10.63	11,63,657
2023	14.70	+60.7%	14.70	6.80	8.75	14.70	6.80	3,63,236
2022	9.15	+32.8%	12.61	6.38	7.23	13.02	6.13	7,25,854
2021	6.89	+29.0%	9.66	3.59	5.34	9.99	3.59	7,11,463
2020	5.34	+39.8%	6.99	2.55	3.83	7.14	2.55	1,03,345
2019	3.82	−33.3%	5.45	2.34	5.45	5.45	2.33	1,85,873
2018	5.73	−21.5%	8.43	4.65	7.66	8.44	4.49	3,25,747
2017	7.30	+9.8%	8.54	5.20	6.32	8.78	5.20	6,17,263
2016	6.65	−33.0%	10.90	5.43	10.40	11.34	5.42	3,21,362
2015	9.92	−71.2%	32.45	3.46	39.80	39.90	3.00	64,28,908
2014	34.40	+92.2%	51.70	11.40	17.05	52.70	11.36	26,68,707
2013	17.90	+106.2%	37.00	7.81	9.08	37.45	7.81	10,84,140
2012	8.68	–	18.74	6.81	11.00	18.76	6.55	3,04,197

₹ 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. 2012 is from its first session, 13 Jul 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.63	−3.3%	10.25	10.98	9.61	65,076
Sep 2026	10.99	+10.0%	10.24	11.95	8.51	56,672
Aug 2026	9.99	−0.8%	10.50	12.90	9.16	1,09,271
Jul 2026	10.07	−17.9%	13.46	13.89	9.58	1,00,456
Jun 2026	12.26	−4.1%	13.49	13.80	10.70	44,630
May 2026	12.79	+4.9%	12.19	14.48	10.51	27,385
Apr 2026	12.19	+23.9%	9.75	14.40	9.28	56,534
Mar 2026	9.84	+6.4%	9.50	10.96	7.66	1,45,133
Feb 2026	9.25	−5.1%	10.00	11.65	7.38	1,48,900
Jan 2026	9.75	−11.3%	10.75	12.00	8.50	43,137
Dec 2025	10.99	−13.8%	12.98	13.85	10.50	53,333
Nov 2025	12.75	−3.9%	13.44	15.25	11.50	1,81,631
Oct 2025	13.27	+14.4%	11.89	14.52	10.14	1,06,847
Sep 2025	11.60	+3.6%	11.20	12.58	10.99	50,448
Aug 2025	11.20	−12.6%	12.61	12.61	10.70	17,475
Jul 2025	12.81	−0.5%	12.23	14.98	11.12	77,169
Jun 2025	12.87	−6.7%	13.79	14.80	12.26	86,286
May 2025	13.79	−2.1%	14.78	15.86	12.88	1,10,149
Apr 2025	14.08	+34.6%	10.50	16.75	10.30	2,11,865
Mar 2025	10.46	−10.1%	12.05	12.21	9.92	91,406
Feb 2025	11.64	+20.6%	9.89	12.62	8.00	5,64,205
Jan 2025	9.65	−35.8%	15.15	15.78	9.35	5,44,170
Dec 2024	15.03	−7.7%	16.75	19.54	15.01	1,45,049
Nov 2024	16.28	+3.8%	15.74	19.25	15.41	25,734
Oct 2024	15.69	−20.8%	20.77	21.37	14.50	92,223
Sep 2024	19.80	+62.2%	12.82	21.63	12.20	3,23,634
Aug 2024	12.21	−10.1%	12.91	14.51	12.21	16,756
Jul 2024	13.58	+10.9%	11.75	17.53	10.65	2,05,556
Jun 2024	12.24	+2.3%	12.55	13.99	10.63	55,863
May 2024	11.96	−4.2%	12.48	12.99	11.06	59,568
Apr 2024	12.48	−3.9%	12.50	13.43	11.63	59,074
Mar 2024	12.99	−2.9%	13.75	14.59	11.00	24,573
Feb 2024	13.38	+3.0%	12.35	14.35	11.01	40,737
Jan 2024	12.99	−11.6%	15.25	15.37	12.01	1,14,890
Dec 2023	14.70	+30.1%	11.08	14.70	10.30	73,748
Nov 2023	11.30	−5.3%	12.49	12.64	11.30	4,674
Oct 2023	11.93	+2.3%	11.88	12.79	9.62	71,873
Sep 2023	11.66	+31.0%	9.34	11.66	8.52	58,694
Aug 2023	8.90	−14.8%	10.30	10.30	7.40	26,778
Jul 2023	10.45	−0.8%	10.15	11.20	8.60	36,540
Jun 2023	10.53	+31.6%	8.40	10.55	7.60	47,658
May 2023	8.00	+5.3%	7.60	8.40	7.00	6,042
Apr 2023	7.60	+5.6%	6.90	7.61	6.80	1,642
Mar 2023	7.20	−13.3%	8.25	8.25	7.20	5,023
Feb 2023	8.30	+6.4%	7.50	8.90	7.50	6,051
Jan 2023	7.80	−14.8%	8.75	9.05	7.76	24,513
Dec 2022	9.15	+20.6%	7.96	9.98	7.55	20,798
Nov 2022	7.59	+9.1%	6.62	8.00	6.13	18,164
Oct 2022	6.96	−9.0%	7.65	7.65	6.31	8,263
Sep 2022	7.65	+2.1%	7.49	8.40	7.00	29,601
Aug 2022	7.49	−9.9%	8.30	9.07	7.08	47,994
Jul 2022	8.31	−1.0%	8.25	8.80	7.51	38,079
Jun 2022	8.39	+12.0%	7.86	10.98	7.49	1,48,076
May 2022	7.49	−9.9%	7.91	8.30	6.51	15,945
Apr 2022	8.31	−2.8%	8.55	9.95	7.85	38,284
Mar 2022	8.55	−6.8%	9.17	9.96	8.40	24,920
Feb 2022	9.17	−12.2%	10.45	10.85	7.50	57,259
Jan 2022	10.45	+51.7%	7.23	13.02	7.22	2,78,471
Dec 2021	6.89	+17.2%	5.87	7.08	5.32	1,30,736
Nov 2021	5.88	+1.0%	5.55	7.05	5.53	54,344
Oct 2021	5.82	−24.9%	7.54	8.20	5.82	32,597
Sep 2021	7.75	+19.8%	6.69	7.91	6.38	35,680
Aug 2021	6.47	−28.0%	9.42	9.99	6.05	90,661
Jul 2021	8.99	+48.8%	5.80	9.01	5.74	1,89,931
Jun 2021	6.04	+1.5%	5.95	6.66	5.42	91,655
May 2021	5.95	−9.4%	6.56	6.99	5.95	2,666
Apr 2021	6.57	+25.9%	5.48	7.24	5.20	5,504
Mar 2021	5.22	+25.5%	3.96	5.22	3.59	33,096
Feb 2021	4.16	+9.2%	4.00	5.10	3.97	16,290
Jan 2021	3.81	−28.7%	5.34	5.34	3.81	28,303
Dec 2020	5.34	−19.5%	6.30	6.89	4.84	11,625
Nov 2020	6.63	+2.6%	6.78	6.99	6.63	456
Oct 2020	6.46	+38.9%	4.88	7.14	4.87	2,845
Sep 2020	4.65	+25.0%	3.90	4.65	3.65	12,376
Aug 2020	3.72	+9.4%	3.40	3.91	3.40	8,867
Jul 2020	3.40	+0.9%	3.53	3.70	3.09	8,974
Jun 2020	3.37	−0.9%	3.57	3.92	3.06	32,448
May 2020	3.40	+5.6%	3.38	3.40	3.38	1,550
Mar 2020	3.22	+20.6%	2.80	3.23	2.80	1,906
Feb 2020	2.67	−12.2%	3.04	3.04	2.55	19,898
Jan 2020	3.04	−20.4%	3.83	3.83	3.04	2,400
Dec 2019	3.82	−4.5%	3.80	4.38	3.78	7,991
Nov 2019	4.00	+56.9%	2.67	4.08	2.67	9,103
Oct 2019	2.55	−5.9%	2.58	2.70	2.33	4,976
Sep 2019	2.71	−9.7%	3.15	3.15	2.71	1,734
Aug 2019	3.00	−9.6%	3.16	3.31	3.00	9,342
Jul 2019	3.32	+3.4%	3.37	3.87	3.05	9,391
Jun 2019	3.21	−14.6%	3.58	4.11	3.21	63,634
May 2019	3.76	−3.8%	3.95	3.95	3.41	10,856
Apr 2019	3.91	+5.7%	3.88	3.91	3.33	8,567
Mar 2019	3.70	−14.9%	4.14	4.35	3.70	11,596
Feb 2019	4.35	−0.5%	4.16	4.36	3.96	46,811
Jan 2019	4.37	−23.7%	5.45	5.45	4.37	1,872
Dec 2018	5.73	+4.9%	5.19	5.73	4.49	36,102
Nov 2018	5.46	−26.3%	7.40	7.40	5.46	3,090
Oct 2018	7.41	−0.4%	7.44	7.81	7.41	2,493
Sep 2018	7.44	+11.2%	6.36	7.44	6.36	322
Aug 2018	6.69	+13.4%	5.90	6.72	5.61	8,405
Jul 2018	5.90	−9.2%	6.21	6.50	5.66	16,273
Jun 2018	6.50	−7.1%	6.65	7.19	5.70	16,723
May 2018	7.00	−8.4%	7.65	7.65	6.70	13,400
Mar 2018	7.64	−2.4%	7.44	7.64	7.28	8,836
Feb 2018	7.83	+7.9%	6.91	8.24	6.91	14,486
Jan 2018	7.26	−0.5%	7.66	8.44	7.21	2,05,617
Dec 2017	7.30	+2.1%	6.82	7.69	6.13	1,33,822
Nov 2017	7.15	+14.2%	6.57	8.04	6.31	20,153
Oct 2017	6.26	−4.3%	6.86	7.20	5.69	8,695
Sep 2017	6.54	−4.4%	6.55	6.74	5.66	1,25,677
Aug 2017	6.84	−1.3%	7.27	8.78	6.84	94,905
Jul 2017	6.93	−2.1%	7.43	8.74	6.61	1,05,900
Jun 2017	7.08	−6.3%	7.19	8.19	6.42	32,546
May 2017	7.56	+10.0%	7.21	8.39	6.50	43,024
Apr 2017	6.87	+5.2%	6.25	7.50	6.05	5,595
Mar 2017	6.53	−2.5%	6.50	8.20	5.93	24,064
Feb 2017	6.70	+6.3%	6.00	8.20	6.00	9,345
Jan 2017	6.30	−5.3%	6.32	6.32	5.20	13,537
Dec 2016	6.65	−16.0%	7.53	8.40	6.65	6,040
Nov 2016	7.92	−15.3%	9.81	9.81	7.56	7,116
Oct 2016	9.35	+12.0%	8.74	9.50	8.16	3,721
Sep 2016	8.35	−8.0%	8.63	8.63	6.36	12,941
Aug 2016	9.08	+0.9%	8.55	9.55	8.52	961
Jul 2016	9.00	+18.4%	7.98	9.75	7.98	6,075
Jun 2016	7.60	+26.7%	5.70	7.60	5.42	1,29,610
May 2016	6.00	−11.5%	6.45	6.45	6.00	2,750
Apr 2016	6.78	+15.1%	5.67	6.82	5.61	6,718
Mar 2016	5.89	−14.1%	6.56	8.65	5.89	3,054
Feb 2016	6.86	−15.0%	8.47	8.47	6.49	51,346
Jan 2016	8.07	−18.6%	10.40	11.34	8.07	91,030
Dec 2015	9.92	+38.0%	7.54	9.93	6.26	1,19,881
Nov 2015	7.19	−10.6%	8.40	8.86	5.91	1,26,008
Oct 2015	8.04	+76.7%	4.60	8.04	4.00	1,83,407
Sep 2015	4.55	−15.0%	5.85	5.85	3.00	1,15,903
Aug 2015	5.35	−10.7%	6.28	6.60	4.86	86,527
Jul 2015	5.99	+49.8%	4.20	6.15	3.70	61,329
Jun 2015	4.00	−32.2%	5.75	6.10	3.38	2,43,963
May 2015	5.90	−13.2%	6.97	6.97	5.32	3,10,045
Apr 2015	6.80	−24.4%	9.05	9.05	6.40	6,42,513
Mar 2015	9.00	+23.3%	7.44	9.78	7.44	6,15,200
Feb 2015	7.30	−52.8%	15.00	15.00	7.10	2,28,342
Jan 2015	15.45	−55.1%	39.80	39.90	14.75	36,95,790
Dec 2014	34.40	+16.6%	29.80	43.90	24.35	11,93,378
Nov 2014	29.50	−38.3%	49.00	49.90	24.75	7,98,802
Oct 2014	47.80	+26.0%	36.50	52.70	36.50	3,41,147
Sep 2014	37.95	−12.6%	42.50	45.50	31.35	1,55,531
Aug 2014	43.40	+14.5%	37.65	43.40	31.75	75,548
Jul 2014	37.90	+44.4%	27.55	38.00	27.55	10,316
Jun 2014	26.25	+8.0%	23.10	26.80	20.90	9,609
May 2014	24.30	+7.5%	23.50	24.30	18.10	22,378
Apr 2014	22.60	+13.3%	20.90	25.25	19.70	17,644
Mar 2014	19.95	+27.1%	14.95	19.95	12.90	29,502
Feb 2014	15.70	+31.4%	12.54	16.60	11.36	3,512
Jan 2014	11.95	−33.2%	17.05	18.65	11.75	11,340
Dec 2013	17.90	+15.5%	16.20	19.45	16.20	7,410
Nov 2013	15.50	+16.3%	13.00	16.27	13.00	3,458
Oct 2013	13.33	+1.3%	12.51	14.34	12.30	7,515
Sep 2013	13.16	+6.1%	11.79	17.10	11.79	1,21,036
Aug 2013	12.40	−26.8%	17.75	19.80	12.40	28,739
Jul 2013	16.95	−28.6%	23.30	23.30	13.40	2,35,336
Jun 2013	23.75	−23.6%	30.50	30.50	23.75	769
May 2013	31.10	+0.5%	31.55	37.45	31.10	12,949
Apr 2013	30.95	+45.7%	21.65	30.95	21.65	1,43,482
Mar 2013	21.24	+44.9%	14.95	21.24	14.95	3,89,836
Feb 2013	14.66	+55.8%	9.88	14.66	7.81	5,992
Jan 2013	9.41	+8.4%	9.08	10.00	8.00	1,27,618
Dec 2012	8.68	+15.7%	7.17	8.90	6.82	12,515
Nov 2012	7.50	−16.7%	9.38	9.64	6.55	12,444
Oct 2012	9.00	+10.2%	7.77	9.43	6.84	18,921
Sep 2012	8.17	−18.3%	9.51	9.86	7.61	22,617
Aug 2012	10.00	−40.9%	16.10	16.10	9.70	48,500
Jul 2012	16.92	–	11.00	18.76	11.00	1,89,200

₹ 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
23 Oct 2026	9.70	10.69	9.70	10.63	9.84	999
21 Oct 2026	10.50	10.73	10.01	10.73	10.16	458
19 Oct 2026	10.50	10.80	10.50	10.80	–	10
16 Oct 2026	10.40	10.40	10.00	10.19	10.02	1,301
15 Oct 2026	10.00	10.44	10.00	10.44	10.00	1,284
13 Oct 2026	10.45	10.45	10.45	10.45	10.45	12
12 Oct 2026	10.18	10.48	10.18	10.48	–	11
9 Oct 2026	9.99	10.40	9.95	10.11	10.13	499
8 Oct 2026	10.49	10.49	9.99	10.21	10.25	142
7 Oct 2026	10.00	10.35	9.95	10.16	10.14	2,479
6 Oct 2026	10.50	10.50	9.99	10.35	10.44	5,527
5 Oct 2026	10.00	10.75	9.81	10.35	10.42	33,752
1 Oct 2026	10.25	10.98	9.61	9.92	10.14	18,602
30 Sep 2026	10.23	10.99	10.19	10.99	10.24	743
29 Sep 2026	9.75	10.25	9.75	10.03	10.04	1,966
28 Sep 2026	9.75	9.75	9.62	9.62	9.72	206
25 Sep 2026	9.75	9.96	9.31	9.86	9.84	1,717
24 Sep 2026	10.25	10.25	8.51	9.29	9.11	20,291
23 Sep 2026	10.10	10.10	9.56	10.10	9.87	1,102
22 Sep 2026	10.20	10.20	10.19	10.19	–	72
21 Sep 2026	10.05	10.60	9.80	10.30	10.05	2,519
18 Sep 2026	10.99	10.99	10.20	10.65	10.43	316

Prices in ₹ per share as traded, not adjusted.