Swadeshi Industries Leasing Co. share price history

BSE: 506863Industrial ProductsSmall Cap

₹72.06₹0.64 (0.90%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹71.42.

52-week range of traded prices to 23 Oct 2026

₹61.70Low, 13 Oct 2026₹164.00High, 22 Dec 2025

Market cap: ₹167 Cr2,791st largest listed
P/E: 88.3
P/B: 7.3
Dividend yield: Nonein the last 12 months
ROE: 11.9%
ROCE: 10.6%
Debt to equity: 0.03
Volume, BSE: 3,334

Swadeshi Industries Leasing Co. share price by year, month and day

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

Swadeshi Industries Leasing Co.'s share price is on record from 17 Aug 2018, when it closed at ₹13.05, to 23 Oct 2026. Its highest close was ₹163.20 on 22 Dec 2025 and its lowest ₹0.29 on 30 Oct 2020. Its trading goes back to 2 Feb 2007, but prices before 17 Aug 2018 are not shown: on 17 Aug 2018 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	72.06	−52.2%	159.75	71.38	153.60	159.75	61.70	18,37,864
2025	150.60	+5,057.5%	163.20	2.92	2.92	164.00	2.92	40,96,755
2024	2.92	+60.4%	2.92	1.82	1.82	2.92	1.82	1,58,825
2023	1.82	+14.5%	1.82	1.30	1.52	1.82	1.27	12,35,305
2022	1.59	+34.7%	1.89	1.05	1.13	1.89	1.03	3,39,052
2021	1.18	+93.4%	1.58	0.64	0.64	1.58	0.63	8,10,285
2020	0.61	−18.7%	0.86	0.29	0.76	0.87	0.28	2,98,769
2019	0.75	−59.5%	2.02	0.31	1.85	2.03	0.31	4,77,601
2018	1.85	–	13.05	1.74	13.05	13.05	1.72	1,66,171

₹ 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. 2018 is from its first session, 17 Aug 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	72.06	−4.4%	75.99	81.00	61.70	55,036
Sep 2026	75.38	−0.9%	79.60	85.90	67.90	57,546
Aug 2026	76.08	−14.4%	89.99	94.50	67.81	83,422
Jul 2026	88.88	+5.2%	86.16	97.90	75.15	1,43,635
Jun 2026	84.48	−10.3%	94.15	97.94	81.18	1,25,236
May 2026	94.15	−11.1%	103.80	103.80	80.15	1,38,240
Apr 2026	105.87	+29.2%	77.86	119.54	77.86	1,06,147
Mar 2026	81.95	−30.8%	116.10	116.10	81.15	1,76,345
Feb 2026	118.45	+6.7%	111.00	136.30	104.85	2,99,236
Jan 2026	111.00	−26.3%	153.60	159.75	107.40	6,53,021
Dec 2025	150.60	+25.0%	122.80	164.00	122.80	7,58,071
Nov 2025	120.44	+25.4%	97.98	120.44	97.98	6,89,255
Oct 2025	96.06	+51.4%	64.72	96.06	64.72	2,32,568
Sep 2025	63.46	+18.7%	54.52	63.46	50.84	10,51,319
Aug 2025	53.46	+45.4%	37.50	53.46	37.50	1,82,503
Jul 2025	36.77	+56.9%	23.89	36.77	23.89	2,81,037
Jun 2025	23.43	+50.8%	15.85	23.43	15.85	6,56,221
May 2025	15.54	+50.4%	10.53	15.54	10.53	41,088
Apr 2025	10.33	+81.5%	5.97	10.33	5.97	1,02,486
Mar 2025	5.69	+85.9%	3.06	5.69	3.06	97,012
Feb 2025	3.06	+4.8%	2.92	3.06	2.92	637
Jan 2025	2.92	0.0%	2.92	2.92	2.92	4,558
Dec 2024	2.92	+4.7%	2.79	2.92	2.79	9,839
Nov 2024	2.79	+4.9%	2.66	2.79	2.66	3,757
Oct 2024	2.66	0.0%	2.66	2.66	2.66	2,840
Sep 2024	2.66	+4.7%	2.54	2.66	2.54	28,307
Aug 2024	2.54	+5.0%	2.42	2.54	2.42	9,619
Jul 2024	2.42	+4.8%	2.31	2.42	2.31	16,684
Jun 2024	2.31	+5.0%	2.20	2.31	2.20	9,225
May 2024	2.20	+4.8%	2.10	2.20	2.10	5,228
Apr 2024	2.10	0.0%	2.10	2.10	2.10	5,244
Mar 2024	2.10	+5.0%	2.00	2.10	2.00	4,638
Feb 2024	2.00	+4.7%	1.91	2.00	1.91	56,517
Jan 2024	1.91	+4.9%	1.82	1.91	1.82	6,927
Dec 2023	1.82	0.0%	1.82	1.82	1.82	26,834
Nov 2023	1.82	+4.6%	1.74	1.82	1.74	45,651
Oct 2023	1.74	0.0%	1.74	1.74	1.74	22,210
Sep 2023	1.74	+4.8%	1.66	1.74	1.66	7,82,839
Aug 2023	1.66	−2.4%	1.70	1.70	1.63	2,49,045
Jul 2023	1.70	+14.9%	1.55	1.70	1.55	57,305
Jun 2023	1.48	−4.5%	1.55	1.55	1.41	15,273
May 2023	1.55	+14.0%	1.36	1.55	1.30	14,038
Apr 2023	1.36	0.0%	1.36	1.36	1.30	3,145
Mar 2023	1.36	+2.3%	1.27	1.36	1.27	11,494
Feb 2023	1.33	−5.0%	1.35	1.35	1.30	4,057
Jan 2023	1.40	−11.9%	1.52	1.52	1.40	3,414
Dec 2022	1.59	+44.5%	1.15	1.62	1.03	6,525
Nov 2022	1.10	−27.6%	1.45	1.59	1.05	15,766
Oct 2022	1.52	−11.6%	1.72	1.72	1.42	14,514
Sep 2022	1.72	−9.0%	1.80	1.89	1.72	5,351
Aug 2022	1.89	+5.0%	1.80	1.89	1.80	4,265
Jul 2022	1.80	+4.7%	1.64	1.80	1.64	2,999
Jun 2022	1.72	+4.9%	1.64	1.72	1.64	25,566
May 2022	1.64	+4.5%	1.57	1.64	1.57	55,001
Apr 2022	1.57	0.0%	1.57	1.57	1.57	6,879
Mar 2022	1.57	+4.7%	1.43	1.57	1.43	1,49,014
Feb 2022	1.50	−7.4%	1.60	1.62	1.45	6,730
Jan 2022	1.62	+37.3%	1.13	1.62	1.08	46,442
Dec 2021	1.18	−9.9%	1.25	1.25	1.14	31,370
Nov 2021	1.31	−13.2%	1.44	1.44	1.31	3,070
Oct 2021	1.51	+12.7%	1.34	1.58	1.30	1,01,136
Jul 2021	1.34	−0.7%	1.41	1.41	1.34	13,277
Jun 2021	1.35	+42.1%	0.94	1.35	0.80	2,66,367
May 2021	0.95	−1.0%	0.96	0.96	0.93	39,364
Apr 2021	0.96	−1.0%	0.96	0.96	0.92	18,604
Mar 2021	0.97	−3.0%	0.98	1.00	0.97	17,351
Feb 2021	1.00	−10.7%	1.10	1.10	0.98	6,833
Jan 2021	1.12	+83.6%	0.64	1.14	0.63	3,12,913
Dec 2020	0.61	+60.5%	0.39	0.61	0.39	7,570
Nov 2020	0.38	+31.0%	0.30	0.38	0.28	11,422
Oct 2020	0.29	−12.1%	0.33	0.34	0.29	11,208
Sep 2020	0.33	−13.2%	0.37	0.42	0.33	9,396
Aug 2020	0.38	+2.7%	0.36	0.42	0.36	1,26,232
Jul 2020	0.37	−44.8%	0.64	0.64	0.37	25,003
Jun 2020	0.67	−4.3%	0.67	0.67	0.67	362
Apr 2020	0.70	−5.4%	0.73	0.73	0.70	7
Mar 2020	0.74	−3.9%	0.76	0.76	0.74	5,032
Feb 2020	0.77	−6.1%	0.81	0.83	0.77	3,702
Jan 2020	0.82	+9.3%	0.76	0.87	0.76	98,835
Dec 2019	0.75	+114.3%	0.36	0.75	0.35	28,311
Nov 2019	0.35	−5.4%	0.36	0.38	0.31	22,632
Oct 2019	0.37	−7.5%	0.38	0.42	0.34	17,287
Sep 2019	0.40	−11.1%	0.43	0.52	0.40	29,303
Aug 2019	0.45	+12.5%	0.40	0.54	0.40	9,268
Jul 2019	0.40	−42.9%	0.70	0.70	0.37	94,573
Jun 2019	0.70	−23.1%	0.87	0.87	0.70	8,695
May 2019	0.91	−37.2%	1.40	1.45	0.91	19,741
Apr 2019	1.45	+8.2%	1.21	1.95	1.13	73,589
Mar 2019	1.34	+3.1%	1.35	1.68	1.14	1,27,672
Feb 2019	1.30	−27.8%	1.88	1.89	1.27	35,771
Jan 2019	1.80	−2.7%	1.85	2.03	1.60	10,759
Dec 2018	1.85	−19.6%	2.19	2.30	1.72	15,046
Nov 2018	2.30	−38.0%	3.71	3.71	2.20	45,487
Oct 2018	3.71	−56.3%	8.45	8.45	3.71	11,992
Sep 2018	8.48	−23.8%	10.91	10.91	8.29	50,856
Aug 2018	11.13	–	13.05	13.05	11.13	42,790

₹ 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	72.00	79.50	71.00	72.06	72.46	3,334
22 Oct 2026	75.00	75.00	71.00	71.42	72.72	5,203
21 Oct 2026	76.00	76.99	71.00	74.85	73.34	2,416
19 Oct 2026	67.10	77.49	67.10	75.38	72.85	8,102
16 Oct 2026	80.00	81.00	73.00	74.44	75.77	3,796
15 Oct 2026	77.89	77.89	73.21	76.21	75.87	4,219
14 Oct 2026	75.98	78.00	73.00	73.32	74.40	788
13 Oct 2026	78.00	78.00	61.70	75.98	68.70	2,310
12 Oct 2026	77.70	77.70	73.00	75.66	74.78	1,436
9 Oct 2026	72.70	75.70	68.10	75.05	71.49	8,003
8 Oct 2026	72.50	75.00	70.00	72.70	72.55	811
7 Oct 2026	71.09	75.50	68.50	73.39	71.79	4,299
6 Oct 2026	73.35	77.93	73.20	73.43	73.62	1,979
5 Oct 2026	76.08	79.50	75.63	76.01	76.48	523
1 Oct 2026	75.99	77.99	68.10	76.08	73.67	7,817
30 Sep 2026	75.99	76.36	74.00	75.38	74.96	1,061
29 Sep 2026	79.80	79.80	74.00	75.99	75.97	2,578
28 Sep 2026	75.12	81.40	75.00	75.60	75.38	2,043
25 Sep 2026	80.00	80.00	76.58	77.27	77.93	1,444
24 Sep 2026	78.00	79.90	76.01	79.51	79.23	1,072
23 Sep 2026	75.01	82.80	75.01	78.00	77.19	2,268
22 Sep 2026	79.90	80.00	76.00	78.77	77.48	1,709

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.Swadeshi Industries Leasing Co. bonus and split history

Ex-date	Event	Price factor	What happened
17 Aug 2018	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
14 Jun 2018	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
2 Jul 2014	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.