Women Networks share price history

BSE: 531396IT - SoftwareSmall Cap

₹8.55₹0.40 (4.91%)

Share price at the BSE close on 22 Oct 2026. Previous close ₹8.15.

52-week range of traded prices to 22 Oct 2026

₹6.48Low, 22 Sep 2026₹11.50High, 25 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 22 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹3.72 Cr5,144th largest listed
P/E: Lossover the last 12 months
P/B: 0.6
Dividend yield: Nonein the last 12 months
ROE: −7.6%
ROCE: −1.4%
Debt to equity: 1.82
Volume, BSE: 3,000

Women Networks share price by year, month and day

Closes to 22 Oct 2026; the last month as traded on BSE

Women Networks's share price is on record from 3 Jan 2007, when it closed at ₹1.72, to 22 Oct 2026. Its highest close was ₹40.20 on 24 Jun 2010 and its lowest ₹1.05 on 21 Dec 2020.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.55	−3.7%	9.99	6.48	8.87	9.99	6.48	2,59,354
2025	8.88	+2.0%	16.15	4.99	8.50	16.47	4.99	8,32,310
2024	8.71	+36.9%	12.34	6.48	6.47	12.58	6.47	6,00,953
2023	6.36	−5.4%	6.39	2.17	6.39	6.39	2.17	2,01,777
2022	6.72	+15.3%	7.44	3.05	6.12	7.44	3.05	3,00,366
2021	5.83	+407.0%	6.39	1.18	1.15	6.43	1.15	3,84,698
2020	1.15	−21.8%	1.50	1.05	1.45	1.56	1.00	31,232
2019	1.47	−47.1%	4.05	1.47	2.75	4.25	1.46	41,386
2018	2.78	−38.4%	4.29	2.37	4.29	4.29	2.37	1,12,573
2017	4.51	−14.7%	5.44	4.30	5.54	5.70	4.30	17,220
2016	5.29	+114.2%	5.32	1.60	2.59	5.32	1.60	67,534
2015	2.47	−24.7%	3.36	1.49	3.12	3.36	1.49	73,351
2014	3.28	+23.3%	4.90	1.92	2.71	4.99	1.92	1,69,678
2013	2.66	−60.0%	8.04	2.66	6.35	8.04	2.66	66,876
2012	6.65	−33.4%	14.25	4.41	9.60	14.80	4.19	8,95,720
2011	9.99	−45.0%	17.30	9.99	18.00	18.00	9.99	6,55,911
2010	18.15	−3.0%	40.20	15.50	19.60	41.25	14.80	42,70,278
2009	18.71	+470.4%	18.71	3.13	3.13	18.71	3.02	6,32,242
2008	3.28	−43.8%	7.56	2.37	6.13	7.90	2.33	4,26,681
2007	5.84	–	5.84	1.55	1.72	5.84	1.54	4,14,027

₹ 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. 2019 is from its first session, 29 Jan 2019. 2018 is from its first session, 23 Jan 2018. The close is the year's last trade for 2024 (16 Dec 2024), 2018 (22 Nov 2018), 2017 (7 Nov 2017), 2013 (12 Dec 2013) and 2008 (19 Dec 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.55	+31.5%	6.82	8.55	6.82	8,385
Sep 2026	6.50	−18.8%	8.40	8.40	6.48	5,885
Aug 2026	8.00	−2.1%	8.10	8.96	7.60	25,715
Jul 2026	8.17	−7.2%	8.80	9.99	8.13	16,509
Jun 2026	8.80	+10.0%	8.04	8.80	7.52	9,407
May 2026	8.00	−13.2%	9.22	9.22	7.91	10,167
Apr 2026	9.22	+31.2%	7.38	9.70	7.29	28,358
Mar 2026	7.03	−15.6%	8.33	9.35	7.02	4,808
Feb 2026	8.33	+16.8%	7.48	8.66	6.50	59,177
Jan 2026	7.13	−19.7%	8.87	9.10	7.13	90,943
Dec 2025	8.88	−18.2%	10.32	10.32	7.62	2,90,304
Nov 2025	10.86	+4.2%	10.62	11.50	10.39	31,394
Oct 2025	10.42	−4.0%	10.63	12.70	10.07	75,311
Sep 2025	10.85	−32.8%	16.47	16.47	10.83	1,33,692
Aug 2025	16.15	+44.8%	11.37	16.15	11.37	1,04,458
Jul 2025	11.15	+37.7%	7.70	11.15	7.25	69,892
Jun 2025	8.10	+11.3%	7.28	8.50	6.03	67,148
May 2025	7.28	+0.4%	7.25	7.40	6.21	28,508
Apr 2025	7.25	+38.6%	5.33	7.63	5.23	16,393
Mar 2025	5.23	−28.4%	6.94	7.22	4.99	13,689
Feb 2025	7.30	−9.7%	7.68	7.75	7.30	1,379
Jan 2025	8.08	−7.2%	8.50	8.72	8.08	142
Dec 2024	8.71	+8.9%	7.84	9.61	6.55	25,142
Nov 2024	8.00	−10.8%	8.53	8.53	8.00	361
Oct 2024	8.97	−5.0%	8.97	9.30	8.97	160
Sep 2024	9.44	+27.9%	7.23	9.58	6.53	71,862
Aug 2024	7.38	−16.8%	9.05	9.31	7.13	62,121
Jul 2024	8.87	+1.0%	8.78	9.51	8.19	1,06,887
Jun 2024	8.78	+20.4%	7.29	10.05	6.96	58,037
May 2024	7.29	−21.9%	9.34	9.34	7.29	8,586
Apr 2024	9.34	+17.6%	7.94	9.67	6.99	93,242
Mar 2024	7.94	−27.6%	10.75	10.75	6.63	45,459
Feb 2024	10.96	+15.5%	9.49	12.58	9.49	93,531
Jan 2024	9.49	+49.2%	6.47	9.49	6.47	35,565
Dec 2023	6.36	+27.5%	4.99	6.36	4.75	55,654
Nov 2023	4.99	+20.8%	4.13	5.17	4.08	22,703
Oct 2023	4.13	−1.4%	4.19	4.35	3.95	9,592
Sep 2023	4.19	+22.2%	3.50	4.20	3.26	13,322
Aug 2023	3.43	+1.5%	3.38	3.74	3.20	15,178
Jul 2023	3.38	−6.6%	3.44	3.72	3.23	4,842
Jun 2023	3.62	−8.6%	3.88	4.35	3.40	30,160
May 2023	3.96	+21.8%	3.35	3.96	2.92	22,082
Apr 2023	3.25	+26.5%	2.52	3.31	2.17	12,965
Mar 2023	2.57	−40.0%	4.07	4.07	2.56	10,651
Feb 2023	4.28	−18.2%	4.97	4.97	4.28	656
Jan 2023	5.23	−22.2%	6.39	6.39	5.23	3,972
Dec 2022	6.72	+26.3%	5.57	7.44	5.57	53,159
Nov 2022	5.32	+65.7%	3.05	5.32	3.05	35,752
Oct 2022	3.21	+0.3%	3.30	4.00	3.15	5,292
Sep 2022	3.20	−17.1%	3.95	3.95	3.10	11,087
Aug 2022	3.86	−25.5%	5.10	5.10	3.61	21,683
Jul 2022	5.18	−26.0%	6.65	6.65	5.06	1,480
Apr 2022	7.00	+66.3%	4.30	7.01	3.70	40,635
Mar 2022	4.21	+1.9%	4.33	4.65	3.85	70,046
Feb 2022	4.13	−6.8%	4.21	4.55	3.61	28,685
Jan 2022	4.43	−24.0%	6.12	6.45	4.43	32,547
Dec 2021	5.83	−4.1%	5.78	5.83	4.25	35,824
Nov 2021	6.08	−4.9%	6.08	6.08	6.08	1
Oct 2021	6.39	+76.5%	3.50	6.43	3.28	88,641
Sep 2021	3.62	+26.1%	2.95	3.65	2.45	69,008
Aug 2021	2.87	−16.3%	3.43	3.61	2.87	6,085
Jul 2021	3.43	+28.9%	2.79	4.15	2.57	40,284
Jun 2021	2.66	−18.7%	3.11	3.11	2.14	39,006
May 2021	3.27	−5.2%	3.28	3.44	3.27	1,190
Apr 2021	3.45	−10.4%	3.70	3.75	3.31	7,595
Mar 2021	3.85	+18.8%	3.30	4.03	3.30	26,969
Feb 2021	3.24	+41.5%	2.29	3.24	2.29	22,945
Jan 2021	2.29	+99.1%	1.15	2.33	1.15	47,150
Dec 2020	1.15	+7.5%	1.12	1.15	1.00	6,283
Nov 2020	1.07	−8.5%	1.12	1.15	1.07	456
Mar 2020	1.17	−13.3%	1.29	1.29	1.17	4,608
Feb 2020	1.35	−10.0%	1.52	1.56	1.25	14,549
Jan 2020	1.50	+2.0%	1.45	1.50	1.43	5,336
Dec 2019	1.47	−1.3%	1.51	1.58	1.46	9,082
Nov 2019	1.49	−44.8%	2.57	2.57	1.47	16,452
Oct 2019	2.70	−22.0%	3.29	3.29	2.70	681
Sep 2019	3.46	−9.7%	3.64	3.64	3.46	15
Aug 2019	3.83	−5.0%	3.83	3.83	3.83	2
Jul 2019	4.03	+34.3%	3.15	4.25	3.07	1,313
Jun 2019	3.00	+45.6%	2.06	3.04	1.96	3,084
May 2019	2.06	+2.5%	2.01	2.27	1.72	10,432
Apr 2019	2.01	−30.2%	2.60	2.60	2.01	173
Mar 2019	2.88	+4.7%	2.75	2.88	2.75	142
Jan 2019	2.75	−1.1%	2.75	2.75	2.75	10
Nov 2018	2.78	+1.8%	2.86	2.86	2.65	222
Oct 2018	2.73	0.0%	2.73	2.73	2.73	11
Jul 2018	2.73	+15.2%	2.37	2.73	2.37	1,153
Apr 2018	2.37	−12.5%	2.70	3.36	2.37	5,756
Mar 2018	2.71	−24.7%	3.50	3.50	2.71	1,01,185
Feb 2018	3.60	−15.3%	4.04	4.27	3.50	3,045
Jan 2018	4.25	−5.8%	4.29	4.29	3.91	1,201
Nov 2017	4.51	+4.9%	4.51	4.51	4.51	50
Oct 2017	4.30	−4.9%	4.74	4.74	4.30	101
Sep 2017	4.52	−4.8%	4.52	4.52	4.52	1
Aug 2017	4.75	−5.0%	4.75	4.75	4.75	10
Jul 2017	5.00	+8.7%	4.80	5.00	4.80	2
Jun 2017	4.60	+4.8%	4.60	4.60	4.60	1
May 2017	4.39	−1.1%	4.65	4.86	4.39	125
Apr 2017	4.44	+0.5%	4.50	4.88	4.37	10,075
Mar 2017	4.42	−1.1%	4.50	4.72	4.42	318
Feb 2017	4.47	−6.7%	4.70	4.70	4.47	115
Jan 2017	4.79	−9.5%	5.54	5.70	4.79	6,422
Dec 2016	5.29	+10.2%	5.04	5.32	5.04	1,441
Nov 2016	4.80	+28.3%	3.92	4.86	3.92	7,068
Oct 2016	3.74	+29.9%	2.74	3.74	2.74	8,603
Sep 2016	2.88	+13.8%	2.65	3.04	2.65	1,370
Aug 2016	2.53	+43.8%	1.84	2.56	1.84	5,057
Jul 2016	1.76	+4.8%	1.60	1.76	1.60	29,804
Jun 2016	1.68	0.0%	1.76	1.84	1.68	2,107
May 2016	1.68	−7.2%	1.72	1.75	1.68	3,920
Mar 2016	1.81	−23.9%	2.27	2.27	1.81	202
Feb 2016	2.38	−17.9%	2.76	2.76	2.38	1,185
Jan 2016	2.90	+17.4%	2.59	3.21	2.59	6,777
Dec 2015	2.47	−2.0%	2.60	2.60	2.47	1,523
Nov 2015	2.52	+19.4%	2.21	2.52	2.10	1,691
Oct 2015	2.11	+29.4%	1.71	2.11	1.71	2,153
Sep 2015	1.63	+4.5%	1.49	1.63	1.49	1,550
Aug 2015	1.56	−13.3%	1.80	1.80	1.56	7,060
Jul 2015	1.80	−6.3%	1.85	1.89	1.72	1,770
Jun 2015	1.92	−4.0%	2.00	2.18	1.90	1,534
May 2015	2.00	−25.1%	2.60	2.69	2.00	2,392
Apr 2015	2.67	−12.2%	2.96	3.10	2.67	2,222
Mar 2015	3.04	+30.5%	2.44	3.36	2.32	17,390
Feb 2015	2.33	−21.0%	3.09	3.09	2.21	18,664
Jan 2015	2.95	−10.1%	3.12	3.30	2.65	15,402
Dec 2014	3.28	−11.8%	3.90	3.90	3.28	13,602
Nov 2014	3.72	−2.1%	3.61	3.90	3.12	15,472
Oct 2014	3.80	−11.6%	4.09	4.41	3.80	5,081
Sep 2014	4.30	−9.1%	4.82	4.99	4.30	22,250
Aug 2014	4.73	+85.5%	2.49	4.73	2.42	43,389
Jul 2014	2.55	−4.1%	2.79	2.79	2.43	1,749
Jun 2014	2.66	+26.1%	2.21	2.66	2.01	3,282
May 2014	2.11	+5.5%	2.10	2.15	2.00	4,592
Apr 2014	2.00	0.0%	2.10	2.10	2.00	404
Mar 2014	2.00	+4.2%	2.01	2.01	1.95	41,253
Feb 2014	1.92	−21.6%	2.33	2.33	1.92	1,174
Jan 2014	2.45	−7.9%	2.71	2.84	2.45	17,430
Dec 2013	2.66	−3.6%	2.71	2.71	2.66	7,206
Nov 2013	2.76	−47.4%	4.99	4.99	2.76	3,157
Oct 2013	5.25	−9.5%	5.80	5.80	5.25	61
Jul 2013	5.80	−4.9%	5.80	5.80	5.80	9,480
May 2013	6.10	−3.2%	6.30	6.30	5.90	14,234
Apr 2013	6.30	−4.5%	6.60	6.60	6.30	6,224
Mar 2013	6.60	−0.2%	6.93	6.93	6.59	121
Feb 2013	6.61	+0.3%	6.30	6.61	6.30	2,190
Jan 2013	6.59	−0.9%	6.35	8.04	6.32	24,203
Dec 2012	6.65	+50.8%	4.22	6.96	4.19	6,86,251
Nov 2012	4.41	−34.7%	6.45	6.77	4.40	1,78,360
Oct 2012	6.75	+3.8%	6.80	7.45	6.75	2,011
Sep 2012	6.50	+9.1%	6.00	6.85	6.00	2,700
Aug 2012	5.96	−26.2%	7.68	8.45	5.96	11,562
Jul 2012	8.08	+1.0%	7.61	8.08	7.23	1,257
Jun 2012	8.00	−3.8%	7.91	8.15	7.52	4,154
May 2012	8.32	−1.0%	7.99	9.15	7.42	3,102
Apr 2012	8.40	−5.2%	8.85	9.24	7.99	1,962
Mar 2012	8.86	−33.2%	12.60	13.86	8.86	1,787
Feb 2012	13.26	+0.4%	13.60	14.59	12.32	1,959
Jan 2012	13.21	+32.2%	9.60	14.80	9.05	615
Dec 2011	9.99	−20.3%	12.00	12.00	9.99	582
Nov 2011	12.53	+0.7%	12.65	12.80	11.60	2,726
Oct 2011	12.44	−1.7%	13.10	13.65	12.00	3,811
Sep 2011	12.65	−2.7%	13.50	14.00	11.75	2,553
Aug 2011	13.00	+9.2%	12.45	13.50	11.80	152
Jul 2011	11.90	+13.1%	10.00	13.22	10.00	8,321
Jun 2011	10.52	−24.9%	13.80	16.05	10.50	19,456
May 2011	14.00	+12.4%	12.50	14.00	11.05	17,851
Apr 2011	12.45	+7.8%	11.50	15.12	11.50	27,546
Mar 2011	11.55	−15.2%	12.94	14.37	11.35	1,04,436
Feb 2011	13.62	+5.2%	13.00	15.69	12.01	64,111
Jan 2011	12.95	−28.7%	18.00	18.00	11.50	4,04,366
Dec 2010	18.15	−34.0%	27.50	29.00	15.90	2,00,260
Nov 2010	27.50	+5.8%	27.90	31.45	23.00	1,37,493
Oct 2010	26.00	−0.8%	26.85	34.00	25.70	92,195
Sep 2010	26.20	−11.5%	29.00	31.20	25.10	1,15,646
Aug 2010	29.60	−12.4%	34.85	35.45	28.60	1,89,603
Jul 2010	33.80	−1.5%	33.05	36.80	30.00	3,02,869
Jun 2010	34.30	+9.8%	32.45	41.25	29.40	7,18,610
May 2010	31.25	−1.1%	31.90	34.50	25.30	2,50,850
Apr 2010	31.60	+18.6%	27.95	34.60	25.80	15,20,704
Mar 2010	26.65	+36.0%	19.60	26.65	18.50	5,06,306
Feb 2010	19.60	+7.1%	18.00	20.25	14.80	44,609
Jan 2010	18.30	−2.2%	19.60	24.85	16.50	1,91,133
Dec 2009	18.71	+183.9%	7.25	18.71	7.25	4,90,119
Nov 2009	6.59	−7.2%	7.10	7.46	5.71	4,064
Oct 2009	7.10	−9.9%	7.89	8.21	7.10	7,640
Sep 2009	7.88	−8.4%	9.00	9.00	7.50	8,698
Aug 2009	8.60	+43.6%	6.91	9.60	6.91	36,299
Jul 2009	5.99	+4.2%	6.03	7.92	5.79	38,592
Jun 2009	5.75	+27.8%	4.72	6.55	4.67	32,144
May 2009	4.50	+39.3%	3.39	4.72	3.23	6,016
Apr 2009	3.23	−7.4%	3.32	3.32	3.02	1,158
Mar 2009	3.49	+6.7%	3.43	3.77	3.35	3,162
Feb 2009	3.27	−6.3%	3.32	3.60	3.27	2,900
Jan 2009	3.49	+6.4%	3.13	3.61	3.13	1,450
Dec 2008	3.28	−21.0%	4.35	4.35	3.28	1,770
Nov 2008	4.15	+4.0%	4.00	4.39	3.60	15,874
Oct 2008	3.99	+5.0%	3.99	4.25	3.65	48,825
Sep 2008	3.80	−22.3%	4.65	5.12	3.45	9,317
Aug 2008	4.89	+9.6%	4.25	4.89	3.91	27,136
Jul 2008	4.46	−2.2%	4.77	5.25	4.20	72,913
Jun 2008	4.56	+15.2%	4.15	4.57	3.40	59,038
May 2008	3.96	+47.8%	2.68	4.30	2.68	26,937
Apr 2008	2.68	−2.9%	2.89	3.15	2.33	15,492
Mar 2008	2.76	−39.1%	4.31	4.52	2.50	9,174
Feb 2008	4.53	−29.8%	6.38	6.40	4.53	5,659
Jan 2008	6.45	+10.4%	6.13	7.90	5.83	1,34,546
Dec 2007	5.84	+86.0%	3.28	5.84	2.89	96,067
Nov 2007	3.14	−6.3%	3.19	3.34	2.60	19,708
Oct 2007	3.35	−1.8%	3.58	4.12	2.90	20,423
Sep 2007	3.41	+5.6%	3.07	3.59	2.60	18,191
Aug 2007	3.23	−32.1%	4.99	4.99	3.23	4,673
Jul 2007	4.76	+64.1%	2.76	4.76	2.70	9,680
Jun 2007	2.90	+8.2%	2.81	3.57	2.81	29,568
May 2007	2.68	+51.4%	1.77	2.68	1.54	20,341
Apr 2007	1.77	−11.5%	1.92	2.00	1.77	11,085
Mar 2007	2.00	−55.8%	4.31	4.31	2.00	16,540
Feb 2007	4.53	+2.5%	4.86	5.33	4.25	1,11,444
Jan 2007	4.42	–	1.72	4.42	1.72	56,307

₹ 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
22 Oct 2026	8.55	8.55	8.55	8.55	8.55	3,000
21 Oct 2026	7.90	8.15	7.90	8.15	8.14	102
19 Oct 2026	7.86	7.86	7.86	7.86	7.86	5
16 Oct 2026	7.86	7.86	7.86	7.86	7.86	1,100
15 Oct 2026	7.49	7.49	7.49	7.49	7.49	8
14 Oct 2026	7.51	7.88	7.51	7.88	7.82	2,912
12 Oct 2026	7.51	7.51	7.51	7.51	7.51	1,251
6 Oct 2026	7.16	7.16	7.16	7.16	7.16	1
1 Oct 2026	6.82	6.82	6.82	6.82	6.82	6
30 Sep 2026	6.49	6.50	6.49	6.50	–	3
25 Sep 2026	6.48	6.48	6.48	6.48	6.48	1
22 Sep 2026	6.48	6.48	6.48	6.48	6.48	36
21 Sep 2026	7.14	7.14	6.79	6.79	6.96	397
18 Sep 2026	7.14	7.14	7.14	7.14	7.14	197
17 Sep 2026	7.53	7.53	7.51	7.51	7.53	2,926
16 Sep 2026	7.90	7.90	7.90	7.90	7.90	1
11 Sep 2026	7.90	7.90	7.90	7.90	7.90	200
10 Sep 2026	8.30	8.30	8.30	8.30	8.30	3
9 Sep 2026	8.35	8.35	8.35	8.35	8.35	795
8 Sep 2026	8.35	8.35	8.35	8.35	8.35	94
4 Sep 2026	8.40	8.40	7.98	8.40	8.03	948
3 Sep 2026	7.90	8.40	7.90	8.40	8.04	175

Prices in ₹ per share as traded, not adjusted.