Ser Industries Historical Price Chart

Ser Industries Historical Price Data

Date Close Change % Open High Low Volume
May 26, 2026₹628.70-2.00%₹654.30₹654.30₹628.7020
May 25, 2026₹641.50+1.99%₹639.70₹641.50₹638.30104
May 22, 2026₹629.00+1.45%₹631.90₹632.40₹629.0025
May 20, 2026₹620.00+0.16%₹620.00₹620.00₹620.0010
May 18, 2026₹619.00+1.71%₹608.60₹620.00₹608.6077
May 14, 2026₹608.60+1.99%₹584.80₹608.60₹584.80455
May 13, 2026₹596.70-2.00%₹596.70₹596.70₹596.7051
May 12, 2026₹608.85-2.00%₹608.85₹608.85₹608.852
May 8, 2026₹621.25-2.00%₹622.00₹622.00₹621.259
May 7, 2026₹633.90-1.99%₹659.70₹659.70₹633.90157
May 6, 2026₹646.80-2.00%₹646.80₹660.00₹646.8052
May 5, 2026₹660.00+1.11%₹660.00₹660.00₹660.001
May 4, 2026₹652.750.00%₹649.50₹652.75₹649.5024
Apr 30, 2026₹652.75+1.83%₹641.00₹653.00₹628.20810
Apr 29, 2026₹641.00+1.89%₹616.55₹641.00₹616.55486
Apr 28, 2026₹629.10-1.99%₹630.00₹630.00₹629.1013
Apr 27, 2026₹641.90-2.00%₹655.00₹668.10₹641.90274
Apr 24, 2026₹655.00-2.00%₹681.70₹681.70₹655.0029
Apr 23, 2026₹668.35-1.99%₹695.55₹695.55₹668.35631
Apr 22, 2026₹681.95+2.00%₹681.95₹681.95₹655.25157
Apr 21, 2026₹668.60+1.99%₹668.65₹668.65₹655.55124
Apr 20, 2026₹655.55+2.00%₹655.55₹655.55₹645.00781
Apr 17, 2026₹642.70+2.00%₹640.00₹642.70₹640.003.5K
Apr 16, 2026₹630.10+0.61%₹613.75₹638.00₹613.751.3K
Apr 15, 2026₹626.25-2.00%₹626.25₹626.25₹626.255
Apr 13, 2026₹639.00-1.99%₹652.00₹652.00₹639.0054
Apr 10, 2026₹652.00+0.05%₹664.70₹664.70₹652.0020
Apr 9, 2026₹651.70-2.00%₹651.70₹651.70₹651.7050
Apr 8, 2026₹665.00+1.02%₹658.30₹665.00₹658.30237
Apr 7, 2026₹658.30-1.65%₹656.00₹682.70₹656.0040
Apr 6, 2026₹669.35-2.00%₹669.35₹669.35₹669.356
Apr 2, 2026₹683.00-1.93%₹696.45₹696.45₹683.00207
Apr 1, 2026₹696.450.00%₹696.45₹696.45₹696.4526
Mar 30, 2026₹696.45-2.00%₹696.45₹696.45₹696.451
Mar 23, 2026₹710.65-1.00%₹710.65₹710.65₹710.65161
Mar 16, 2026₹717.80-1.00%₹717.80₹717.80₹717.80212
Mar 9, 2026₹725.05-1.00%₹725.05₹725.05₹725.0515
Mar 2, 2026₹732.35-0.99%₹732.35₹732.35₹732.3555
Feb 23, 2026₹739.70-1.00%₹747.15₹747.15₹739.70389
Feb 16, 2026₹747.15-0.94%₹761.75₹761.75₹746.75277
Feb 9, 2026₹754.25+1.00%₹739.35₹754.25₹739.358.8K
Feb 2, 2026₹746.80-0.99%₹746.80₹746.80₹746.803.9K
Jan 27, 2026₹754.30-1.00%₹754.30₹754.30₹754.305
Jan 19, 2026₹761.90-0.99%₹761.90₹761.90₹761.90429
Jan 12, 2026₹769.55-1.00%₹769.55₹773.35₹769.552.1K
Jan 5, 2026₹777.30-1.00%₹777.30₹777.30₹777.30373
Dec 29, 2025₹785.15-1.00%₹785.15₹785.15₹785.15505
Dec 22, 2025₹793.05+1.00%₹793.05₹793.05₹793.054.2K
Dec 19, 2025₹785.20+1.99%₹785.20₹785.20₹785.2028
Dec 18, 2025₹769.85+1.99%₹739.75₹769.85₹739.755.2K
Dec 17, 2025₹754.80+2.00%₹754.80₹754.80₹754.801.7K
Dec 16, 2025₹740.00+2.00%₹740.00₹740.00₹740.006.5K
Dec 15, 2025₹725.50+2.00%₹725.50₹725.50₹725.00201
Dec 12, 2025₹711.30+1.99%₹711.30₹711.30₹711.25452
Dec 11, 2025₹697.40+2.00%₹697.40₹697.40₹697.405
Dec 10, 2025₹683.75+2.00%₹683.75₹683.75₹683.75385
Dec 9, 2025₹670.35+1.99%₹670.35₹670.35₹670.001.0K
Dec 8, 2025₹657.25+1.99%₹657.25₹657.25₹657.2550
Dec 5, 2025₹644.40+1.99%₹644.40₹644.40₹644.4091
Dec 4, 2025₹631.80+1.99%₹631.80₹631.80₹631.805
Date Close Change % Open High Low Volume
May 25, 2026₹628.70-0.05%₹639.70₹654.30₹628.70124
May 18, 2026₹629.00+3.35%₹608.60₹632.40₹608.60112
May 11, 2026₹608.60-2.04%₹608.85₹608.85₹584.80508
May 4, 2026₹621.25-4.83%₹649.50₹660.00₹621.25243
Apr 27, 2026₹652.75-0.34%₹655.00₹668.10₹616.551.6K
Apr 20, 2026₹655.00+1.91%₹655.55₹695.55₹645.001.7K
Apr 13, 2026₹642.70-1.43%₹652.00₹652.00₹613.754.9K
Apr 6, 2026₹652.00-4.54%₹669.35₹682.70₹651.70353
Mar 30, 2026₹683.00-3.89%₹696.45₹696.45₹683.00234
Mar 23, 2026₹710.65-1.00%₹710.65₹710.65₹710.65161
Mar 16, 2026₹717.80-1.00%₹717.80₹717.80₹717.80212
Mar 9, 2026₹725.05-1.00%₹725.05₹725.05₹725.0515
Mar 2, 2026₹732.35-0.99%₹732.35₹732.35₹732.3555
Feb 23, 2026₹739.70-1.00%₹747.15₹747.15₹739.70389
Feb 16, 2026₹747.15-0.94%₹761.75₹761.75₹746.75277
Feb 9, 2026₹754.25+1.00%₹739.35₹754.25₹739.358.8K
Feb 2, 2026₹746.80-0.99%₹746.80₹746.80₹746.803.9K
Jan 26, 2026₹754.30-1.00%₹754.30₹754.30₹754.305
Jan 19, 2026₹761.90-0.99%₹761.90₹761.90₹761.90429
Jan 12, 2026₹769.55-1.00%₹769.55₹773.35₹769.552.1K
Jan 5, 2026₹777.30-1.00%₹777.30₹777.30₹777.30373
Dec 29, 2025₹785.15-1.00%₹785.15₹785.15₹785.15505
Dec 22, 2025₹793.05+1.00%₹793.05₹793.05₹793.054.2K
Dec 15, 2025₹785.20+10.39%₹725.50₹785.20₹725.0013.7K
Dec 8, 2025₹711.30+10.38%₹657.25₹711.30₹657.251.9K
Dec 1, 2025₹644.40+10.38%₹595.45₹644.40₹595.45813
Nov 24, 2025₹583.80+10.38%₹539.40₹583.80₹539.40232
Nov 17, 2025₹528.90+10.38%₹488.70₹528.90₹488.652.0K
Nov 10, 2025₹479.15+10.38%₹442.75₹479.15₹442.751.1K
Nov 3, 2025₹434.10+3.98%₹409.15₹434.10₹401.0013.4K
Oct 27, 2025₹417.50-2.09%₹434.90₹443.55₹417.504.0K
Oct 20, 2025₹426.40+8.21%₹401.90₹426.40₹401.90862
Oct 13, 2025₹394.05+10.36%₹364.15₹394.05₹364.152.4K
Oct 6, 2025₹357.05+10.37%₹329.95₹357.05₹329.95614
Sep 29, 2025₹323.50+8.19%₹304.95₹323.50₹304.95825
Sep 22, 2025₹299.00+10.35%₹276.35₹299.00₹276.355.7K
Sep 15, 2025₹270.95+10.39%₹250.35₹270.95₹250.35193
Sep 8, 2025₹245.45+10.34%₹226.85₹245.45₹226.85502
Sep 1, 2025₹222.45+10.34%₹205.60₹222.45₹205.60959
Aug 25, 2025₹201.60+8.21%₹190.00₹201.60₹190.00406
Aug 18, 2025₹186.30+8.19%₹175.60₹186.30₹175.60785
Aug 11, 2025₹172.20+4.05%₹168.80₹175.55₹168.80416
Aug 4, 2025₹165.50+1.94%₹165.55₹168.85₹162.30576
Jul 28, 2025₹162.35+4.00%₹159.20₹162.35₹159.20950
Jul 21, 2025₹156.10+6.08%₹150.05₹156.10₹150.05509
Jul 14, 2025₹147.15+5.64%₹142.05₹147.15₹142.053.0K
Jul 7, 2025₹139.30+8.15%₹131.35₹139.30₹131.35880
Jun 30, 2025₹128.80+8.19%₹121.43₹128.80₹119.10912
Jun 23, 2025₹119.05+8.23%₹112.20₹119.05₹112.202.1K
Jun 16, 2025₹110.00+0.51%₹111.62₹112.18₹109.991.2K
Jun 9, 2025₹109.44+8.25%₹103.12₹109.44₹103.12754
Jun 2, 2025₹101.10+7.20%₹96.19₹102.07₹96.19967
May 26, 2025₹94.31+2.01%₹92.45₹94.31₹92.45297
May 19, 2025₹92.45+6.11%₹87.13₹92.45₹87.136.5K
May 12, 2025₹87.13+23.94%₹73.81₹87.13₹73.81135
May 5, 2025₹70.30+74.53%₹48.33₹70.30₹48.33139
Apr 28, 2025₹40.28+21.47%₹34.81₹40.28₹34.81348
Apr 21, 2025₹33.16+15.70%₹30.09₹33.16₹30.09924
Apr 14, 2025₹28.66+57.47%₹18.20₹28.66₹18.20108
Apr 7, 2025₹18.200.00%₹18.20₹18.20₹18.20N/A
Date Close Change % Open High Low Volume
May 1, 2026₹628.70-3.68%₹649.50₹660.00₹584.80987
Apr 1, 2026₹652.75-6.27%₹696.45₹696.45₹613.758.8K
Mar 1, 2026₹696.45-5.85%₹732.35₹732.35₹696.45444
Feb 1, 2026₹739.70-1.94%₹746.80₹761.75₹739.3513.3K
Jan 1, 2026₹754.30-3.93%₹777.30₹777.30₹754.302.9K
Dec 1, 2025₹785.15+34.49%₹595.45₹793.05₹595.4521.2K
Nov 1, 2025₹583.80+39.83%₹409.15₹583.80₹401.0016.8K
Oct 1, 2025₹417.50+34.24%₹317.20₹443.55₹317.208.2K
Sep 1, 2025₹311.00+54.27%₹205.60₹311.00₹205.607.9K
Aug 1, 2025₹201.60+24.18%₹165.55₹201.60₹162.302.2K
Jul 1, 2025₹162.35+36.31%₹121.45₹162.35₹121.456.2K
Jun 1, 2025₹119.10+26.29%₹96.19₹121.43₹96.195.1K
May 1, 2025₹94.31+145.79%₹40.28₹94.31₹40.287.4K
Apr 1, 2025₹38.37+110.82%₹18.20₹38.37₹18.201.1K
Mar 1, 2025₹18.200.00%₹18.20₹18.20₹18.20N/A
Feb 1, 2025₹18.200.00%₹18.20₹18.20₹18.20N/A
Jan 1, 2025₹18.200.00%₹18.20₹18.20₹18.20N/A
Dec 1, 2024₹18.200.00%₹18.20₹18.20₹18.20N/A
Nov 1, 2024₹18.200.00%₹18.20₹18.20₹18.20N/A
Oct 1, 2024₹18.200.00%₹18.20₹18.20₹18.20N/A
Sep 1, 2024₹18.200.00%₹18.20₹18.20₹18.20N/A
Aug 1, 2024₹18.200.00%₹18.20₹18.20₹18.20N/A
Jul 1, 2024₹18.200.00%₹18.20₹18.20₹18.20N/A
Jun 1, 2024₹18.200.00%₹18.20₹18.20₹18.20N/A
May 1, 2024₹18.200.00%₹18.20₹18.20₹18.20N/A
Apr 1, 2024₹18.200.00%₹18.20₹18.20₹18.20N/A
Mar 1, 2024₹18.200.00%₹18.20₹18.20₹18.20N/A
Feb 1, 2024₹18.200.00%₹18.20₹18.20₹18.20N/A
Jan 1, 2024₹18.200.00%₹18.20₹18.20₹18.20N/A
Dec 1, 2023₹18.200.00%₹18.20₹18.20₹18.20N/A
Nov 1, 2023₹18.200.00%₹18.20₹18.20₹18.20N/A
Oct 1, 2023₹18.200.00%₹18.20₹18.20₹18.20N/A
Sep 1, 2023₹18.200.00%₹18.20₹18.20₹18.20N/A
Aug 1, 2023₹18.200.00%₹18.20₹18.20₹18.20N/A
Jul 1, 2023₹18.200.00%₹18.20₹18.20₹18.20N/A
Jun 1, 2023₹18.200.00%₹18.20₹18.20₹18.20N/A
May 1, 2023₹18.200.00%₹18.20₹18.20₹18.20N/A
Apr 1, 2023₹18.200.00%₹18.20₹18.20₹18.20N/A
Mar 1, 2023₹18.200.00%₹18.20₹18.20₹18.20N/A
Feb 1, 2023₹18.200.00%₹18.20₹18.20₹18.20N/A
Jan 1, 2023₹18.200.00%₹18.20₹18.20₹18.20N/A
Dec 1, 2022₹18.200.00%₹18.20₹18.20₹18.20N/A
Nov 1, 2022₹18.200.00%₹18.20₹18.20₹18.20N/A
Oct 1, 2022₹18.200.00%₹18.20₹18.20₹18.20N/A
Sep 1, 2022₹18.200.00%₹18.20₹18.20₹18.20N/A
Aug 1, 2022₹18.200.00%₹18.20₹18.20₹18.20N/A
Jul 1, 2022₹18.200.00%₹18.20₹18.20₹18.20N/A
Jun 1, 2022₹18.200.00%₹18.20₹18.20₹18.20N/A
May 1, 2022₹18.200.00%₹18.20₹18.20₹18.20N/A
Apr 1, 2022₹18.200.00%₹18.20₹18.20₹18.20N/A
Mar 1, 2022₹18.200.00%₹18.20₹18.20₹18.20N/A
Feb 1, 2022₹18.200.00%₹18.20₹18.20₹18.20N/A
Jan 1, 2022₹18.200.00%₹18.20₹18.20₹18.20N/A
Dec 1, 2021₹18.200.00%₹18.20₹18.20₹18.20N/A
Nov 1, 2021₹18.200.00%₹18.20₹18.20₹18.20N/A
Oct 1, 2021₹18.200.00%₹18.20₹18.20₹18.20N/A
Sep 1, 2021₹18.200.00%₹18.20₹18.20₹18.20N/A
Aug 1, 2021₹18.200.00%₹18.20₹18.20₹18.20N/A
Jul 1, 2021₹18.200.00%₹18.20₹18.20₹18.20N/A
Jun 1, 2021₹18.200.00%₹18.20₹18.20₹18.20N/A
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹628.70-19.93%--19.93%₹777.30₹777.30₹584.8026.5K
2025₹785.15+4,214.01%-+4,214.01%₹18.20₹793.05₹18.2076.0K
2024₹18.200.00%-0.00%₹18.20₹18.20₹18.20N/A
2023₹18.200.00%-0.00%₹18.20₹18.20₹18.20N/A
2022₹18.200.00%-0.00%₹18.20₹18.20₹18.20N/A
2021₹18.200.00%-0.00%₹18.20₹18.20₹18.20N/A
2020₹18.200.00%-0.00%₹18.20₹18.20₹18.20N/A
2019₹18.200.00%-0.00%₹18.20₹18.20₹18.20N/A
2018₹18.200.00%-0.00%₹18.20₹18.20₹18.20N/A
2017₹18.20+66.51%-+66.51%₹10.93₹19.25₹10.335.2K
2016₹10.93-32.99%--32.99%₹16.31₹17.10₹10.937.2K
2015₹16.31-82.16%--82.16%₹93.20₹145.80₹13.4082.1K
2014₹91.40+703.16%-+703.16%₹11.38₹91.40₹11.3872.7K
2013₹11.38-8.15%--8.15%₹12.39₹12.60₹10.841.8K
2012₹12.39-12.56%--12.56%₹14.17₹21.15₹10.629.5K
2011₹14.17-16.65%--16.65%₹17.00₹17.80₹11.864.4K
2010₹17.00+20.31%-+20.31%₹14.13₹43.00₹14.1341.6K
2009₹14.13+42.73%-+42.73%₹9.90₹26.14₹7.7336.9K
2008₹9.90-41.94%--41.94%₹17.05₹56.50₹9.9044.5K
2007₹17.05+33.20%-+33.20%₹12.80₹23.62₹12.2586.5K
2006₹12.80-21.95%--21.95%₹15.85₹22.00₹7.8049.5K
2005₹16.40+49.09%-+49.09%₹10.00₹58.00₹7.21132.6K
2004₹11.00+22.22%-+22.22%₹9.00₹15.54₹7.2113.8K
2003₹9.00+12.50%-+12.50%₹8.00₹10.20₹8.0010.0K
2002₹8.00-8.57%--8.57%₹8.75₹8.75₹7.501.1K
2001₹8.750.00%-0.00%₹5.70₹8.75₹4.30900

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Ser Industries Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Ser Industries Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
661.39M Small-cap 1.40% -2.06% -14.15% 12.03% -19.12% 566.63% 3,354.40% 3,354.40% 4,406.81% 4,358.87% 4,022.62%
858.20M Small-cap -1.85% -5.91% 4.43% -8.08% -8.35% -29.92% 25.50% 20.46% -65.95% -73.75% 536.36%
6.41B Small-cap -16.03% 32.85% 29.05% -3.08% 1.77% -10.14% 306.23% 1,032.97% 1,848.00% 1,848.00% 1,848.00%
1.59B Small-cap 14.37% 14.07% 32.23% -9.99% -5.99% -33.76% -14.32% 48.70% -47.78% -64.88% -64.88%
1.19B Small-cap 10.63% 9.83% 6.94% 7.47% 6.75% 8.83% 11.74% -63.02% -63.02% -63.02% -63.02%
45.44B Small-cap 1.39% -4.07% -5.70% -11.70% -11.46% -18.43% -36.27% 67.52% 54.05% 56.33% 56.33%

Calculate Your Ser Industries Investment Returns

Long-Term Investment Performance Analysis

Ser Industries stock price in Jul 2016 was ₹13.30, A ₹1,000.00 lump sum investment in Ser Industries made 9 years ago would be worth approximately ₹47,270.68 today, representing a exceptional return of 4,627.07%. This translates to an annualized return (CAGR) of 47.89%.

9 Years 10 Months Investment Scenario (Jul 2016 - May 2026)

Initial Investment ₹1,000.00
Current Value ₹47,270.68
Annual Return (CAGR) 47.89%
Shares Owned 75.2

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Ser Industries has delivered a total return of 566.6%.

  • 52-Week High reached INR793.05 on N/A.
  • 52-Week Low touched INR92.45 on N/A.
  • Current Price trading at INR628.70 as of July 21, 2026.

Over the past 5 years, investing INR10,000.00 in Ser Industries (serind) would have grown to approximately INR345,440.00 as of July 21, 2026, representing a total return of 3,354.4%.

This represents a compound annual growth rate (CAGR) of 103.1% over the 5-year period.

Ser Industries (serind) has delivered an annualized return of 46.3% over the past 10 years.

To illustrate: INR10,000.00 invested in Ser Industries would have grown to INR450,681.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Ser Industries (serind) has achieved its strongest performance over the 10 years period, delivering a total return of 4,406.8%.

Ser Industries (serind) shows the following performance across different time periods:

Positive Returns: 12 months (+566.6%), 3 years (+3,354.4%), 5 years (+3,354.4%), 10 years (+4,406.8%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.