SNL Bearings share price history

BSE: 505827Auto ComponentsSmall Cap

₹404.70₹3.95 (0.97%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹408.65.

52-week range of traded prices to 23 Oct 2026

₹299.70Low, 30 Mar 2026₹478.75High, 21 Sep 2026

Market cap: ₹146 Cr2,713th largest listed
P/E: 12.6
P/B: 1.9
Dividend yield: 3.71%
ROE: 16.2%
ROCE: 17.5%
Debt to equity: 0.00
Volume, BSE: 368

SNL Bearings share price by year, month and day

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

SNL Bearings's share price is on record from 2 Jan 2007, when it closed at ₹29.65, to 23 Oct 2026. Its highest close was ₹487.60 on 10 Sep 2024 and its lowest ₹5.71 on 20 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	404.70	+8.6%	472.30	303.85	375.60	478.75	299.70	4,17,430
2025	372.60	−2.0%	417.55	328.30	372.30	429.95	320.80	4,69,667
2024	380.30	−5.1%	487.60	288.20	406.50	514.40	281.50	10,80,246
2023	400.90	+41.6%	400.90	245.25	293.00	419.80	239.70	9,60,442
2022	283.20	+16.2%	315.90	243.75	246.00	327.90	241.70	9,10,755
2021	243.75	+47.4%	292.25	160.60	160.00	299.90	145.25	11,42,251
2020	165.40	−11.8%	199.75	81.05	189.90	205.00	65.25	3,07,447
2019	187.60	−42.9%	357.40	169.00	327.90	359.95	164.05	1,32,321
2018	328.60	−23.9%	442.85	295.65	436.00	473.40	282.30	3,07,492
2017	431.90	+147.3%	434.80	170.50	175.00	460.00	166.25	8,40,221
2016	174.65	+12.7%	235.90	138.60	158.00	258.00	130.30	6,41,026
2015	155.00	+44.8%	159.10	84.75	106.05	165.00	81.30	8,24,917
2014	107.05	+522.4%	146.50	14.05	17.00	152.70	14.05	11,21,463
2013	17.20	−38.8%	29.30	15.00	28.00	32.10	14.85	1,51,293
2012	28.10	−6.3%	35.35	26.80	30.00	38.90	25.00	2,86,106
2011	30.00	−30.2%	46.05	29.00	44.00	48.95	25.50	8,26,469
2010	42.95	+83.9%	101.20	24.50	24.50	107.05	24.00	41,48,848
2009	23.35	+65.1%	23.35	5.71	14.84	23.35	5.71	7,75,400
2008	14.14	−55.0%	35.50	14.02	31.35	35.50	14.02	28,250
2007	31.40	–	37.00	19.05	28.00	38.15	19.05	1,73,150

₹ 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	404.70	−11.4%	455.25	469.90	394.10	17,008
Sep 2026	456.60	+18.2%	382.60	478.75	380.00	94,827
Aug 2026	386.45	+0.3%	390.00	399.50	378.05	45,578
Jul 2026	385.20	−0.6%	382.00	393.90	370.85	22,673
Jun 2026	387.40	+4.1%	372.35	399.45	360.00	35,085
May 2026	372.20	+5.9%	355.95	423.50	350.10	1,28,456
Apr 2026	351.35	+15.6%	310.05	362.90	305.00	14,206
Mar 2026	303.85	−17.0%	349.05	379.90	299.70	22,253
Feb 2026	366.05	+0.6%	366.00	384.00	355.05	24,765
Jan 2026	364.00	−2.3%	375.60	379.10	355.00	12,579
Dec 2025	372.60	+0.2%	375.00	393.00	363.00	20,694
Nov 2025	372.00	−1.4%	377.10	404.90	368.05	34,060
Oct 2025	377.10	−3.8%	395.00	405.00	370.00	25,912
Sep 2025	391.90	0.0%	392.05	413.30	380.05	45,834
Aug 2025	391.90	+4.1%	378.75	399.60	350.00	23,269
Jul 2025	376.60	−7.7%	410.00	429.95	370.00	44,438
Jun 2025	407.90	+2.2%	401.10	422.90	374.30	42,412
May 2025	399.15	+2.2%	385.05	427.70	363.25	61,842
Apr 2025	390.65	+8.8%	360.00	405.00	339.00	46,817
Mar 2025	358.90	+9.2%	328.65	383.95	326.05	45,049
Feb 2025	328.65	−8.5%	359.00	395.90	320.80	46,846
Jan 2025	359.00	−5.6%	372.30	384.45	335.75	32,494
Dec 2024	380.30	−3.6%	399.05	427.95	370.55	37,769
Nov 2024	394.35	−4.5%	447.90	448.00	381.65	49,234
Oct 2024	413.10	−6.8%	457.00	457.00	393.00	45,524
Sep 2024	443.10	+7.3%	416.00	514.40	403.00	1,91,389
Aug 2024	413.10	+14.2%	365.00	417.50	350.20	1,13,466
Jul 2024	361.85	−3.8%	376.00	384.40	354.50	57,034
Jun 2024	375.95	+2.9%	366.00	392.50	319.70	88,394
May 2024	365.45	−3.0%	380.00	391.85	350.10	85,774
Apr 2024	376.90	+30.8%	291.50	444.90	291.50	2,00,241
Mar 2024	288.20	−15.9%	343.00	360.00	281.50	72,094
Feb 2024	342.85	−13.6%	397.00	406.00	325.00	51,361
Jan 2024	396.75	−1.0%	406.50	423.60	370.00	87,966
Dec 2023	400.90	+21.2%	329.00	419.80	328.25	1,78,618
Nov 2023	330.75	−4.3%	349.90	363.00	322.00	54,602
Oct 2023	345.60	−8.1%	376.00	392.00	333.00	1,29,021
Sep 2023	376.00	+7.8%	343.30	384.10	302.35	1,31,403
Aug 2023	348.85	−0.7%	348.50	357.00	311.00	75,719
Jul 2023	351.40	+3.8%	332.55	405.00	321.30	1,53,661
Jun 2023	338.45	+23.4%	279.75	368.00	260.30	1,28,519
May 2023	274.30	−5.7%	291.00	295.00	261.20	25,751
Apr 2023	291.00	+10.9%	261.90	292.70	258.30	13,995
Mar 2023	262.40	+1.7%	268.90	273.75	239.70	19,312
Feb 2023	258.10	−9.4%	285.00	295.00	258.00	25,115
Jan 2023	284.95	+0.6%	293.00	298.00	273.00	24,726
Dec 2022	283.20	−3.1%	291.50	303.75	260.30	39,811
Nov 2022	292.40	+0.8%	299.00	319.90	282.00	54,605
Oct 2022	290.05	−0.7%	304.00	307.60	285.15	17,654
Sep 2022	291.95	−0.4%	291.00	320.00	275.55	60,765
Aug 2022	293.25	+2.7%	284.20	327.90	275.00	44,039
Jul 2022	285.50	+1.3%	285.40	300.00	274.00	19,567
Jun 2022	281.70	−6.9%	305.70	305.70	267.00	22,333
May 2022	302.45	+5.9%	292.70	309.00	247.00	50,661
Apr 2022	285.60	+5.5%	271.50	317.95	271.50	57,658
Mar 2022	270.75	−10.1%	300.00	308.95	262.20	1,32,520
Feb 2022	301.30	+10.4%	272.00	324.90	241.70	3,17,341
Jan 2022	272.90	+12.0%	246.00	284.00	245.00	93,801
Dec 2021	243.75	−1.2%	246.00	265.00	231.10	46,339
Nov 2021	246.70	+1.9%	242.00	283.00	220.00	84,782
Oct 2021	242.00	−2.1%	242.00	279.45	222.35	1,45,448
Sep 2021	247.15	+11.1%	228.00	263.00	219.00	62,273
Aug 2021	222.55	−17.8%	287.00	287.00	218.00	1,04,758
Jul 2021	270.75	−5.0%	289.90	299.00	247.20	1,11,346
Jun 2021	284.95	+40.3%	216.70	299.90	198.00	4,43,560
May 2021	203.05	+5.3%	185.10	224.80	181.05	27,338
Apr 2021	192.85	−0.9%	203.00	207.00	170.05	18,286
Mar 2021	194.55	−9.2%	210.50	217.95	180.00	22,855
Feb 2021	214.20	+31.2%	162.60	269.90	160.10	56,715
Jan 2021	163.25	−1.3%	160.00	186.90	145.25	18,551
Dec 2020	165.40	+19.9%	134.00	167.00	132.70	36,929
Nov 2020	137.95	+18.7%	119.95	147.00	115.00	28,347
Oct 2020	116.25	−6.9%	134.95	140.00	112.05	16,462
Sep 2020	124.90	−8.3%	143.00	149.85	120.45	19,102
Aug 2020	136.25	+22.7%	113.40	155.70	103.00	71,463
Jul 2020	111.00	−3.5%	121.90	125.00	107.15	19,603
Jun 2020	115.00	−5.0%	116.40	148.80	110.00	27,702
May 2020	121.00	−14.2%	132.05	146.70	114.05	12,563
Apr 2020	141.10	+31.9%	102.00	153.00	100.00	15,880
Mar 2020	107.00	−25.3%	149.00	149.00	65.25	31,296
Feb 2020	143.15	−15.8%	179.95	189.80	136.25	16,711
Jan 2020	170.10	−9.3%	189.90	205.00	161.05	11,389
Dec 2019	187.60	+4.2%	179.95	215.45	164.05	8,817
Nov 2019	180.00	−14.2%	224.95	224.95	170.00	11,175
Oct 2019	209.70	−2.4%	204.00	224.00	186.60	7,819
Sep 2019	214.85	−7.6%	220.05	237.95	190.00	5,763
Aug 2019	232.40	+3.0%	225.05	243.95	171.10	9,090
Jul 2019	225.55	−16.6%	290.00	290.00	225.30	10,190
Jun 2019	270.50	+2.1%	264.00	290.00	250.00	10,429
May 2019	264.95	−12.3%	312.95	314.00	239.00	14,445
Apr 2019	301.95	−4.1%	302.05	330.00	282.20	6,843
Mar 2019	315.00	+15.1%	247.05	342.90	247.05	13,421
Feb 2019	273.70	−11.1%	301.05	312.85	225.00	25,318
Jan 2019	308.00	−6.3%	327.90	359.95	305.35	9,011
Dec 2018	328.60	−1.6%	325.00	394.00	311.30	19,535
Nov 2018	334.10	−4.0%	325.75	366.00	320.00	31,649
Oct 2018	348.15	+9.2%	321.00	369.90	282.30	29,895
Sep 2018	318.95	−12.1%	360.00	394.00	311.00	16,717
Aug 2018	363.00	−9.0%	392.05	399.00	352.25	23,952
Jul 2018	399.00	+7.5%	370.00	425.85	356.30	16,383
Jun 2018	371.00	−7.5%	393.00	436.00	360.10	10,240
May 2018	401.15	−6.7%	421.10	447.95	384.00	17,667
Apr 2018	430.00	+3.6%	429.90	455.00	401.15	21,260
Mar 2018	415.00	+16.7%	366.95	473.40	344.00	37,435
Feb 2018	355.50	−7.8%	404.00	417.85	326.60	29,552
Jan 2018	385.75	−10.7%	436.00	443.90	381.35	53,207
Dec 2017	431.90	+41.5%	315.00	460.00	303.00	1,45,183
Nov 2017	305.20	+11.6%	270.00	309.50	267.60	69,506
Oct 2017	273.45	+4.0%	260.10	292.00	250.50	37,177
Sep 2017	262.85	−7.8%	283.30	319.00	260.05	58,471
Aug 2017	285.00	−5.7%	302.00	312.95	270.00	32,679
Jul 2017	302.10	+2.5%	320.95	345.00	290.00	1,32,377
Jun 2017	294.80	+22.8%	247.45	328.00	236.65	59,040
May 2017	240.00	+0.8%	260.00	260.00	220.00	50,220
Apr 2017	238.05	+1.4%	231.05	260.00	230.00	41,110
Mar 2017	234.80	−0.1%	235.05	244.00	211.60	34,089
Feb 2017	235.00	+5.7%	226.00	250.00	221.00	92,294
Jan 2017	222.25	+27.3%	175.00	228.95	166.25	88,075
Dec 2016	174.65	−5.1%	188.95	190.00	165.50	13,581
Nov 2016	184.00	−11.2%	207.10	234.00	158.00	59,737
Oct 2016	207.10	+0.9%	219.00	233.00	198.00	47,791
Sep 2016	205.30	+13.1%	180.00	258.00	177.20	1,20,130
Aug 2016	181.50	+6.9%	188.00	192.40	163.30	1,17,747
Jul 2016	169.80	−11.3%	197.00	199.00	165.00	48,854
Jun 2016	191.35	+0.7%	186.00	200.00	170.00	29,742
May 2016	190.10	+8.0%	176.00	208.90	163.20	38,781
Apr 2016	176.00	+16.9%	160.00	189.90	145.00	35,085
Mar 2016	150.60	+3.6%	149.00	163.90	136.10	22,643
Feb 2016	145.40	−5.5%	151.10	164.00	130.30	42,535
Jan 2016	153.90	−0.7%	158.00	172.30	135.00	64,400
Dec 2015	155.00	+3.1%	155.00	165.00	132.40	47,760
Nov 2015	150.30	+25.3%	113.10	159.90	113.00	1,32,029
Oct 2015	120.00	+11.0%	105.00	133.10	105.00	20,919
Sep 2015	108.10	−8.3%	110.40	119.90	100.00	22,385
Aug 2015	117.90	−2.5%	127.30	144.40	108.00	68,874
Jul 2015	120.90	+13.8%	112.00	125.50	105.30	66,785
Jun 2015	106.20	+13.3%	92.50	113.70	82.70	83,082
May 2015	93.70	−6.9%	98.10	105.00	81.30	36,688
Apr 2015	100.65	+0.7%	97.50	129.70	90.00	89,540
Mar 2015	100.00	−2.4%	103.00	114.00	95.20	1,15,835
Feb 2015	102.50	−14.2%	115.00	119.90	95.00	56,207
Jan 2015	119.40	+11.5%	106.05	138.50	100.25	84,813
Dec 2014	107.05	−14.1%	122.00	133.30	84.35	80,891
Nov 2014	124.55	+27.9%	104.00	152.70	99.00	3,55,285
Oct 2014	97.35	+36.8%	76.40	100.95	67.15	1,74,435
Sep 2014	71.15	+16.6%	61.60	80.00	58.00	1,20,715
Aug 2014	61.00	+30.2%	49.15	64.60	45.15	1,19,094
Jul 2014	46.85	+15.5%	42.55	53.45	40.10	77,893
Jun 2014	40.55	+38.4%	28.00	40.55	27.25	1,07,339
May 2014	29.30	+21.3%	25.30	29.95	22.50	31,477
Apr 2014	24.15	+42.1%	17.85	25.00	16.20	28,980
Mar 2014	17.00	+11.8%	14.50	18.20	14.05	12,999
Feb 2014	15.20	−15.6%	17.20	17.20	15.10	696
Jan 2014	18.00	+4.7%	17.00	20.75	16.35	11,659
Dec 2013	17.20	+7.8%	15.35	18.15	14.85	14,866
Nov 2013	15.95	−8.1%	16.55	16.55	15.20	35,190
Oct 2013	17.35	−9.4%	18.50	19.50	17.05	7,742
Sep 2013	19.15	+4.4%	18.50	19.35	17.60	2,755
Aug 2013	18.35	−19.7%	23.80	23.80	17.15	2,839
Jul 2013	22.85	+3.2%	21.05	23.00	18.10	14,529
Jun 2013	22.15	−19.2%	27.50	27.50	22.15	4,369
May 2013	27.40	−2.1%	22.50	27.50	20.00	5,712
Apr 2013	28.00	+15.2%	21.85	28.00	20.30	4,761
Mar 2013	24.30	−1.0%	25.00	29.45	21.25	17,627
Feb 2013	24.55	−13.7%	31.15	31.95	23.60	14,272
Jan 2013	28.45	+1.2%	28.00	32.10	26.25	26,631
Dec 2012	28.10	−0.4%	29.45	30.25	26.80	17,902
Nov 2012	28.20	−7.5%	27.55	31.40	26.85	22,136
Oct 2012	30.50	+7.0%	28.30	34.00	26.75	23,723
Sep 2012	28.50	+5.4%	30.80	31.00	26.25	14,867
Aug 2012	27.05	−4.2%	29.80	34.30	25.00	28,153
Jul 2012	28.25	−7.4%	32.50	38.90	27.30	35,777
Jun 2012	30.50	−0.8%	30.10	35.00	29.55	15,501
May 2012	30.75	+4.4%	29.50	36.15	28.70	42,491
Apr 2012	29.45	−0.5%	29.10	31.50	25.55	16,524
Mar 2012	29.60	−4.2%	36.00	36.00	27.55	24,837
Feb 2012	30.90	−3.0%	30.00	33.65	28.75	27,096
Jan 2012	31.85	+6.2%	30.00	36.50	28.00	17,099
Dec 2011	30.00	−2.1%	30.00	35.65	25.50	24,372
Nov 2011	30.65	−14.6%	37.40	40.40	29.00	30,725
Oct 2011	35.90	+6.7%	33.75	38.85	32.00	20,634
Sep 2011	33.65	−7.9%	38.00	39.85	32.25	59,725
Aug 2011	36.55	−15.0%	45.95	45.95	32.55	29,960
Jul 2011	43.00	+18.9%	38.95	48.55	34.30	82,080
Jun 2011	36.15	−6.9%	41.95	42.40	35.00	32,649
May 2011	38.85	−0.6%	37.90	42.90	32.65	36,143
Apr 2011	39.10	+16.9%	33.85	44.00	32.20	64,297
Mar 2011	33.45	−7.6%	36.50	40.00	29.80	60,086
Feb 2011	36.20	−5.4%	37.70	42.70	30.00	1,45,452
Jan 2011	38.25	−10.9%	44.00	48.95	34.25	2,40,346
Dec 2010	42.95	+19.3%	35.00	49.80	35.00	71,016
Nov 2010	36.00	−28.9%	51.00	52.65	32.55	84,507
Oct 2010	50.65	−6.3%	56.00	57.00	48.65	1,23,902
Sep 2010	54.05	−32.4%	83.50	107.05	53.00	18,29,119
Aug 2010	80.00	+25.2%	60.75	85.80	60.75	9,10,454
Jul 2010	63.90	+1.5%	60.00	72.95	57.50	47,950
Jun 2010	62.95	+20.6%	53.95	66.65	50.95	1,60,000
May 2010	52.20	+11.8%	44.50	52.25	38.00	98,400
Apr 2010	46.70	+20.8%	40.55	51.40	39.05	1,26,000
Mar 2010	38.65	+13.3%	35.50	42.20	32.50	1,59,250
Feb 2010	34.10	+31.7%	25.00	34.25	24.00	3,15,050
Jan 2010	25.90	+10.9%	24.50	34.25	24.50	2,23,200
Dec 2009	23.35	+77.7%	14.47	23.35	14.47	5,50,650
Nov 2009	13.14	+40.2%	9.83	13.14	9.83	1,81,650
Oct 2009	9.37	+4.9%	9.37	9.37	9.37	850
Sep 2009	8.93	−10.7%	9.50	9.97	8.65	2,200
Aug 2009	10.00	+8.0%	9.72	10.00	9.72	700
Jul 2009	9.26	−16.0%	10.47	10.47	8.82	650
Jun 2009	11.02	+16.6%	9.92	11.90	9.41	30,100
May 2009	9.45	+18.3%	8.38	10.15	7.60	3,450
Apr 2009	7.99	+33.4%	6.59	7.99	6.59	1,800
Mar 2009	5.99	−5.4%	6.02	6.32	5.71	1,650
Feb 2009	6.33	−36.0%	9.40	9.40	6.33	550
Jan 2009	9.89	−30.1%	14.84	15.58	9.89	1,150
Dec 2008	14.14	−4.1%	14.02	14.72	14.02	300
Nov 2008	14.75	−4.8%	14.75	14.75	14.75	200
Oct 2008	15.50	−15.1%	18.00	18.00	15.50	200
Sep 2008	18.25	−17.0%	21.00	22.05	18.10	1,900
Aug 2008	22.00	+21.5%	19.00	22.10	19.00	650
Jul 2008	18.10	−29.7%	24.50	24.50	17.25	700
Jun 2008	25.75	+9.3%	22.40	25.75	21.30	4,300
May 2008	23.55	−1.7%	25.10	28.85	23.55	10,100
Apr 2008	23.95	+9.6%	21.00	23.95	20.80	1,200
Mar 2008	21.85	−9.5%	22.95	22.95	21.85	500
Feb 2008	24.15	−17.7%	27.90	27.90	23.30	1,150
Jan 2008	29.35	−6.5%	31.35	35.50	29.35	7,050
Dec 2007	31.40	+17.4%	25.45	31.40	23.90	9,100
Nov 2007	26.75	−4.1%	26.60	28.15	24.10	7,450
Oct 2007	27.90	+18.2%	23.05	27.90	23.00	1,850
Sep 2007	23.60	−3.7%	25.70	25.70	23.10	750
Aug 2007	24.50	−16.2%	27.80	28.45	23.75	15,700
Jul 2007	29.25	−4.4%	32.05	38.15	29.25	19,300
Jun 2007	30.60	+0.3%	29.00	31.45	27.15	10,850
May 2007	30.50	+30.6%	24.50	33.00	23.20	9,450
Apr 2007	23.35	+0.9%	23.95	24.50	21.35	5,450
Mar 2007	23.15	−21.3%	27.95	27.95	19.05	13,050
Feb 2007	29.40	+23.3%	25.00	32.40	25.00	75,500
Jan 2007	23.85	–	28.00	32.00	23.05	4,700

₹ 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	402.20	406.70	394.10	404.70	402.28	368
22 Oct 2026	415.75	420.00	405.00	408.65	412.38	385
21 Oct 2026	449.95	454.95	412.30	415.75	418.00	2,879
19 Oct 2026	444.95	449.50	435.00	436.00	438.07	1,458
16 Oct 2026	445.30	449.00	440.10	444.95	445.28	130
15 Oct 2026	449.50	449.60	426.55	445.70	439.64	1,992
14 Oct 2026	432.00	440.00	432.00	440.00	437.55	154
13 Oct 2026	445.00	454.95	427.30	438.45	440.19	1,075
12 Oct 2026	453.00	462.80	444.30	445.25	448.14	1,683
9 Oct 2026	448.00	458.00	445.20	451.75	448.74	571
8 Oct 2026	456.00	456.00	443.10	448.70	450.06	854
7 Oct 2026	468.00	468.00	450.00	463.60	458.58	1,195
6 Oct 2026	467.45	469.90	458.00	460.00	463.64	1,405
5 Oct 2026	442.80	458.30	442.80	453.55	451.91	1,561
1 Oct 2026	455.25	455.25	440.15	441.85	451.65	1,298
30 Sep 2026	450.00	475.00	450.00	456.60	461.34	4,346
29 Sep 2026	450.70	454.95	440.10	448.00	446.81	937
28 Sep 2026	464.80	464.80	450.00	450.70	451.13	1,850
25 Sep 2026	462.00	462.00	448.00	452.70	454.76	2,784
24 Sep 2026	465.75	465.75	448.00	449.05	455.42	1,483
23 Sep 2026	471.30	471.30	452.50	456.55	458.69	3,776
22 Sep 2026	471.75	471.75	440.00	440.55	449.60	7,689

Prices in ₹ per share as traded, not adjusted.