Price Data Selection & Download
Sabrimala Industries Share Price All Time Records & Statistics (Jun 2023 - Oct 2026)
619 daily OHLCV records on BSE from June 2023 to Oct. 2026. For live price, key ratios and fundamentals, see Sabrimala Industries screener.
Share Price All Time High
₹36.52
November 11, 2024
BSE Exchange
Share Price All Time Low
₹4.46
June 21, 2023
BSE Exchange
Highest Volume Trading Day
368,233
October 14, 2024 • ₹17.65
BSE Exchange
Share Price History Data (Jun 2023 - Oct 2026)
SIIL daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹18.90 | ₹18.90 | ₹18.90 | ₹18.90 | 3,575 |
| 2026-10-01 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 12,167 |
| 2026-09-30 | ₹17.14 | ₹17.15 | ₹16.96 | ₹17.15 | 31,971 |
| 2026-09-29 | ₹16.16 | ₹16.34 | ₹16.16 | ₹16.34 | 86,396 |
| 2026-09-28 | ₹15.48 | ₹16.36 | ₹15.30 | ₹15.57 | 120,941 |
| 2026-09-25 | ₹16.92 | ₹16.92 | ₹15.32 | ₹15.80 | 229,297 |
| 2026-09-24 | ₹16.12 | ₹16.12 | ₹14.60 | ₹16.12 | 109,783 |
| 2026-09-23 | ₹14.30 | ₹15.36 | ₹14.30 | ₹15.36 | 11,010 |
| 2026-09-22 | ₹15.30 | ₹15.30 | ₹14.10 | ₹14.63 | 59,467 |
| 2026-09-21 | ₹15.33 | ₹16.00 | ₹14.57 | ₹14.58 | 53,534 |
| 2026-09-18 | ₹16.32 | ₹16.32 | ₹15.25 | ₹15.33 | 110,401 |
| 2026-09-17 | ₹16.10 | ₹16.10 | ₹15.35 | ₹16.00 | 1,230 |
| 2026-09-16 | ₹16.00 | ₹16.12 | ₹16.00 | ₹16.09 | 2,158 |
| 2026-09-15 | ₹16.64 | ₹16.64 | ₹16.14 | ₹16.14 | 4,318 |
| 2026-09-11 | ₹15.80 | ₹17.30 | ₹15.75 | ₹16.98 | 12,001 |
| 2026-09-10 | ₹16.85 | ₹17.00 | ₹16.01 | ₹16.51 | 31,225 |
| 2026-09-09 | ₹16.30 | ₹16.86 | ₹16.30 | ₹16.85 | 74,002 |
| 2026-09-08 | ₹15.50 | ₹16.06 | ₹15.50 | ₹16.06 | 20,237 |
| 2026-09-07 | ₹15.29 | ₹15.58 | ₹14.62 | ₹15.30 | 22,941 |
| 2026-09-04 | ₹15.45 | ₹15.79 | ₹14.75 | ₹15.11 | 9,998 |
| 2026-09-03 | ₹14.81 | ₹16.32 | ₹14.81 | ₹15.48 | 81,624 |
| 2026-09-02 | ₹14.32 | ₹15.75 | ₹14.31 | ₹15.56 | 23,564 |
| 2026-09-01 | ₹15.29 | ₹16.04 | ₹14.55 | ₹15.00 | 2,713 |
| 2026-08-31 | ₹16.02 | ₹16.80 | ₹15.25 | ₹15.29 | 13,315 |
| 2026-08-28 | ₹16.02 | ₹16.02 | ₹14.70 | ₹16.02 | 21,634 |
| 2026-08-27 | ₹15.20 | ₹15.26 | ₹15.11 | ₹15.26 | 37,240 |
| 2026-08-26 | ₹15.28 | ₹15.28 | ₹14.45 | ₹14.54 | 914 |
| 2026-08-25 | ₹14.10 | ₹15.09 | ₹14.06 | ₹14.92 | 3,770 |
| 2026-08-24 | ₹15.11 | ₹15.11 | ₹14.50 | ₹14.50 | 2,085 |
| 2026-08-21 | ₹15.57 | ₹15.69 | ₹14.55 | ₹14.75 | 87,603 |
| 2026-08-20 | ₹15.39 | ₹15.43 | ₹14.80 | ₹15.11 | 1,849 |
| 2026-08-19 | ₹15.50 | ₹15.52 | ₹14.15 | ₹15.43 | 65,770 |
| 2026-08-18 | ₹14.68 | ₹15.90 | ₹14.68 | ₹14.79 | 82,070 |
| 2026-08-17 | ₹15.90 | ₹15.90 | ₹14.61 | ₹15.45 | 2,822 |
| 2026-08-14 | ₹15.28 | ₹15.39 | ₹14.50 | ₹15.30 | 11,814 |
| 2026-08-13 | ₹16.00 | ₹16.12 | ₹14.69 | ₹14.70 | 120,654 |
| 2026-08-12 | ₹14.20 | ₹15.55 | ₹14.20 | ₹15.46 | 20,066 |
| 2026-08-11 | ₹15.46 | ₹15.47 | ₹14.80 | ₹14.81 | 5,308 |
| 2026-08-10 | ₹15.49 | ₹15.50 | ₹14.40 | ₹14.89 | 120,344 |
| 2026-08-07 | ₹15.92 | ₹15.92 | ₹14.45 | ₹14.82 | 227,117 |
| 2026-08-06 | ₹14.50 | ₹15.17 | ₹14.50 | ₹15.17 | 3,048 |
| 2026-08-05 | ₹14.45 | ₹14.45 | ₹14.45 | ₹14.45 | 1,360 |
| 2026-08-04 | ₹12.55 | ₹13.77 | ₹12.55 | ₹13.77 | 20,709 |
| 2026-08-03 | ₹13.10 | ₹13.12 | ₹12.50 | ₹13.12 | 25,061 |
| 2026-07-31 | ₹12.70 | ₹12.70 | ₹11.51 | ₹12.50 | 22,362 |
| 2026-07-30 | ₹11.95 | ₹12.51 | ₹11.95 | ₹12.10 | 44,488 |
| 2026-07-29 | ₹12.40 | ₹12.40 | ₹11.90 | ₹11.92 | 3,191 |
| 2026-07-28 | ₹11.57 | ₹11.90 | ₹10.92 | ₹11.90 | 6,910 |
| 2026-07-27 | ₹10.98 | ₹11.49 | ₹10.64 | ₹11.34 | 16,880 |
| 2026-07-24 | ₹10.57 | ₹10.98 | ₹10.47 | ₹10.96 | 21,080 |
| 2026-07-23 | ₹11.00 | ₹11.00 | ₹10.46 | ₹10.47 | 6,206 |
| 2026-07-22 | ₹10.97 | ₹11.00 | ₹10.35 | ₹10.95 | 26,445 |
| 2026-07-21 | ₹10.65 | ₹10.65 | ₹9.90 | ₹10.57 | 51,660 |
| 2026-07-20 | ₹10.83 | ₹10.83 | ₹9.86 | ₹10.20 | 6,828 |
| 2026-07-17 | ₹10.26 | ₹10.99 | ₹10.26 | ₹10.37 | 22,540 |
| 2026-07-16 | ₹10.30 | ₹11.21 | ₹10.26 | ₹10.80 | 44,429 |
| 2026-07-15 | ₹10.60 | ₹10.94 | ₹10.60 | ₹10.80 | 7,935 |
| 2026-07-14 | ₹11.88 | ₹11.88 | ₹10.50 | ₹10.60 | 28,468 |
| 2026-07-13 | ₹11.99 | ₹11.99 | ₹11.00 | ₹11.65 | 31,346 |
| 2026-07-10 | ₹12.40 | ₹12.40 | ₹11.09 | ₹11.34 | 27,116 |
| 2026-07-09 | ₹8.99 | ₹11.00 | ₹8.99 | ₹10.87 | 118,559 |
| 2026-07-08 | ₹10.01 | ₹10.79 | ₹8.83 | ₹9.17 | 202,614 |
| 2026-07-07 | ₹11.85 | ₹12.69 | ₹9.82 | ₹10.33 | 210,717 |
| 2026-07-06 | ₹12.76 | ₹12.76 | ₹11.20 | ₹11.85 | 8,821 |
| 2026-07-03 | ₹11.36 | ₹11.98 | ₹11.13 | ₹11.19 | 6,350 |
| 2026-07-02 | ₹12.00 | ₹12.99 | ₹11.00 | ₹11.08 | 82,464 |
| 2026-07-01 | ₹11.98 | ₹12.69 | ₹11.63 | ₹12.07 | 17,337 |
| 2026-06-30 | ₹13.67 | ₹13.67 | ₹11.41 | ₹11.60 | 153,677 |
| 2026-06-29 | ₹14.25 | ₹14.25 | ₹13.00 | ₹13.33 | 4,195 |
| 2026-06-25 | ₹13.90 | ₹13.90 | ₹11.39 | ₹13.52 | 23,760 |
| 2026-06-24 | ₹13.04 | ₹13.04 | ₹12.92 | ₹12.99 | 55 |
| 2026-06-23 | ₹13.57 | ₹13.95 | ₹12.35 | ₹12.92 | 5,286 |
| 2026-06-22 | ₹12.26 | ₹13.70 | ₹12.26 | ₹13.44 | 7,680 |
| 2026-06-19 | ₹12.99 | ₹14.44 | ₹11.55 | ₹12.26 | 26,553 |
| 2026-06-18 | ₹12.99 | ₹12.99 | ₹11.50 | ₹12.25 | 8,420 |
| 2026-06-17 | ₹13.79 | ₹13.79 | ₹12.01 | ₹12.34 | 3,380 |
| 2026-06-16 | ₹12.30 | ₹13.37 | ₹12.30 | ₹12.88 | 36,592 |
| 2026-06-15 | ₹13.96 | ₹14.80 | ₹11.70 | ₹12.00 | 157,876 |
| 2026-06-12 | ₹13.99 | ₹13.99 | ₹13.89 | ₹13.90 | 856 |
| 2026-06-11 | ₹14.00 | ₹14.00 | ₹12.85 | ₹13.00 | 34,451 |
| 2026-06-10 | ₹13.01 | ₹14.82 | ₹13.01 | ₹14.80 | 9,506 |
| 2026-06-09 | ₹14.99 | ₹14.99 | ₹13.38 | ₹13.99 | 1,930 |
| 2026-06-08 | ₹15.30 | ₹15.30 | ₹13.35 | ₹13.72 | 10,604 |
| 2026-06-05 | ₹14.79 | ₹15.18 | ₹14.20 | ₹14.96 | 17,094 |
| 2026-06-04 | ₹14.95 | ₹14.95 | ₹13.05 | ₹14.05 | 1,540 |
| 2026-06-03 | ₹13.45 | ₹14.39 | ₹12.80 | ₹14.37 | 1,684 |
| 2026-06-02 | ₹13.94 | ₹13.94 | ₹13.03 | ₹13.39 | 2,834 |
| 2026-06-01 | ₹14.54 | ₹14.99 | ₹12.40 | ₹12.69 | 53,728 |
| 2026-05-29 | ₹14.70 | ₹15.24 | ₹13.33 | ₹14.50 | 19,413 |
| 2026-05-27 | ₹14.99 | ₹15.00 | ₹14.51 | ₹14.94 | 1,537 |
| 2026-05-26 | ₹15.41 | ₹16.49 | ₹14.53 | ₹14.61 | 34,267 |
| 2026-05-25 | ₹16.07 | ₹16.98 | ₹15.16 | ₹15.71 | 15,077 |
| 2026-05-22 | ₹16.93 | ₹18.22 | ₹16.00 | ₹16.07 | 40,907 |
| 2026-05-21 | ₹15.50 | ₹17.74 | ₹15.00 | ₹16.60 | 17,604 |
| 2026-05-20 | ₹14.85 | ₹16.00 | ₹13.49 | ₹15.86 | 61,022 |
| 2026-05-19 | ₹13.50 | ₹15.51 | ₹13.47 | ₹14.50 | 32,791 |
| 2026-05-18 | ₹13.55 | ₹14.89 | ₹12.90 | ₹13.91 | 69,861 |
| 2026-05-15 | ₹15.44 | ₹15.44 | ₹13.16 | ₹13.62 | 53,852 |
| 2026-05-14 | ₹11.69 | ₹13.50 | ₹11.69 | ₹13.16 | 8,751 |
| 2026-05-13 | ₹12.81 | ₹12.81 | ₹11.68 | ₹11.86 | 1,985 |
| 2026-05-12 | ₹13.00 | ₹13.50 | ₹10.60 | ₹12.47 | 201,933 |
| 2026-05-11 | ₹13.56 | ₹13.69 | ₹12.25 | ₹13.00 | 10,579 |
| 2026-05-08 | ₹13.55 | ₹15.80 | ₹13.15 | ₹13.20 | 8,685 |
| 2026-05-07 | ₹12.90 | ₹13.79 | ₹12.90 | ₹13.55 | 394 |
| 2026-05-06 | ₹12.20 | ₹13.84 | ₹12.20 | ₹12.83 | 3,010 |
| 2026-05-05 | ₹13.65 | ₹13.65 | ₹13.64 | ₹13.64 | 1,227 |
| 2026-05-04 | ₹13.93 | ₹13.93 | ₹13.20 | ₹13.65 | 2,814 |
| 2026-04-30 | ₹13.00 | ₹13.40 | ₹12.00 | ₹13.31 | 2,479 |
| 2026-04-29 | ₹13.50 | ₹13.50 | ₹12.94 | ₹13.44 | 6,857 |
| 2026-04-28 | ₹13.98 | ₹13.98 | ₹12.50 | ₹13.08 | 11,438 |
| 2026-04-27 | ₹12.75 | ₹14.38 | ₹12.75 | ₹12.77 | 3,729 |
| 2026-04-24 | ₹12.66 | ₹14.49 | ₹12.01 | ₹12.75 | 16,179 |
| 2026-04-23 | ₹12.85 | ₹13.68 | ₹12.45 | ₹12.99 | 20,826 |
| 2026-04-22 | ₹13.82 | ₹14.79 | ₹11.50 | ₹12.18 | 216,840 |
| 2026-04-21 | ₹13.50 | ₹13.50 | ₹12.50 | ₹13.40 | 89,901 |
| 2026-04-20 | ₹13.09 | ₹13.50 | ₹11.75 | ₹13.47 | 65,895 |
| 2026-04-17 | ₹12.89 | ₹12.89 | ₹12.70 | ₹12.70 | 2,230 |
| 2026-04-16 | ₹11.21 | ₹12.49 | ₹11.00 | ₹11.98 | 36,859 |
| 2026-04-15 | ₹11.18 | ₹13.40 | ₹10.25 | ₹10.98 | 187,434 |
| 2026-04-13 | ₹11.28 | ₹13.25 | ₹11.12 | ₹11.18 | 74,212 |
| 2026-04-10 | ₹13.00 | ₹13.49 | ₹11.25 | ₹11.28 | 31,792 |
| 2026-04-09 | ₹12.78 | ₹13.28 | ₹11.51 | ₹13.02 | 9,849 |
| 2026-04-08 | ₹11.81 | ₹12.70 | ₹11.50 | ₹11.63 | 4,718 |
| 2026-04-07 | ₹13.99 | ₹13.99 | ₹11.20 | ₹11.55 | 141,286 |
| 2026-04-06 | ₹10.53 | ₹13.46 | ₹10.53 | ₹13.37 | 225 |
| 2026-04-02 | ₹12.00 | ₹12.67 | ₹10.78 | ₹12.21 | 5,159 |
| 2026-04-01 | ₹11.88 | ₹12.69 | ₹10.35 | ₹10.70 | 3,684 |
| 2026-03-30 | ₹11.87 | ₹11.87 | ₹11.80 | ₹11.87 | 57 |
| 2026-03-27 | ₹12.82 | ₹12.82 | ₹11.70 | ₹11.92 | 3,368 |
| 2026-03-25 | ₹13.70 | ₹13.70 | ₹12.85 | ₹12.88 | 905 |
| 2026-03-24 | ₹11.27 | ₹12.91 | ₹11.27 | ₹12.78 | 613 |
| 2026-03-23 | ₹13.10 | ₹13.10 | ₹11.16 | ₹11.27 | 2,712 |
| 2026-03-20 | ₹10.40 | ₹12.88 | ₹10.40 | ₹12.79 | 3,542 |
| 2026-03-19 | ₹13.10 | ₹13.10 | ₹11.25 | ₹11.40 | 247 |
| 2026-03-18 | ₹11.81 | ₹13.34 | ₹11.81 | ₹12.97 | 217 |
| 2026-03-17 | ₹11.92 | ₹11.92 | ₹10.55 | ₹11.70 | 4,640 |
| 2026-03-16 | ₹11.61 | ₹13.45 | ₹10.10 | ₹11.80 | 2,872 |
| 2026-03-13 | ₹11.00 | ₹13.40 | ₹11.00 | ₹11.40 | 1,473 |
| 2026-03-12 | ₹12.40 | ₹13.64 | ₹11.55 | ₹11.89 | 7,883 |
| 2026-03-11 | ₹15.95 | ₹15.95 | ₹12.30 | ₹12.92 | 7,769 |
| 2026-03-10 | ₹14.00 | ₹14.00 | ₹13.00 | ₹13.78 | 226 |
| 2026-03-09 | ₹13.49 | ₹13.85 | ₹13.49 | ₹13.80 | 311 |
| 2026-03-06 | ₹12.00 | ₹13.60 | ₹12.00 | ₹13.49 | 1,328 |
| 2026-03-05 | ₹13.95 | ₹13.95 | ₹12.42 | ₹13.60 | 459 |
| 2026-03-04 | ₹12.44 | ₹13.35 | ₹12.38 | ₹13.25 | 1,213 |
| 2026-03-02 | ₹13.43 | ₹13.43 | ₹11.15 | ₹12.45 | 28,906 |
| 2026-02-27 | ₹12.25 | ₹13.82 | ₹12.25 | ₹13.70 | 591 |
| 2026-02-26 | ₹13.55 | ₹14.35 | ₹13.55 | ₹13.65 | 4,104 |
| 2026-02-25 | ₹13.95 | ₹14.21 | ₹13.00 | ₹13.28 | 4,509 |
| 2026-02-24 | ₹13.99 | ₹14.68 | ₹13.10 | ₹13.23 | 1,304 |
| 2026-02-23 | ₹15.40 | ₹15.40 | ₹13.00 | ₹13.93 | 3,096 |
| 2026-02-20 | ₹16.90 | ₹16.90 | ₹13.03 | ₹13.45 | 56,010 |
| 2026-02-19 | ₹15.88 | ₹15.88 | ₹14.05 | ₹15.25 | 623 |
| 2026-02-18 | ₹15.69 | ₹15.69 | ₹12.52 | ₹14.34 | 3,033 |
| 2026-02-17 | ₹15.75 | ₹15.75 | ₹13.20 | ₹13.58 | 59,741 |
| 2026-02-16 | ₹16.99 | ₹16.99 | ₹13.28 | ₹13.82 | 64,274 |
| 2026-02-13 | ₹15.29 | ₹15.99 | ₹13.00 | ₹14.88 | 51,213 |
| 2026-02-12 | ₹16.45 | ₹16.45 | ₹14.02 | ₹15.29 | 17,485 |
| 2026-02-11 | ₹14.10 | ₹14.10 | ₹13.01 | ₹14.10 | 4,062 |
| 2026-02-10 | ₹14.15 | ₹14.15 | ₹12.88 | ₹13.90 | 579 |
| 2026-02-09 | ₹14.39 | ₹14.39 | ₹12.70 | ₹12.88 | 1,149 |
| 2026-02-06 | ₹14.85 | ₹14.85 | ₹12.25 | ₹14.43 | 58,831 |
| 2026-02-05 | ₹14.24 | ₹17.00 | ₹12.00 | ₹13.02 | 89,757 |
| 2026-02-04 | ₹14.85 | ₹14.85 | ₹13.25 | ₹14.23 | 564 |
| 2026-02-03 | ₹13.30 | ₹14.45 | ₹13.30 | ₹13.54 | 6,094 |
| 2026-02-02 | ₹12.99 | ₹14.99 | ₹12.99 | ₹13.26 | 1,470 |
| 2026-02-01 | ₹14.70 | ₹15.78 | ₹13.22 | ₹14.40 | 5,857 |
| 2026-01-30 | ₹14.42 | ₹14.92 | ₹13.12 | ₹14.41 | 622 |
| 2026-01-29 | ₹12.23 | ₹14.90 | ₹12.23 | ₹14.42 | 372 |
| 2026-01-28 | ₹14.69 | ₹14.99 | ₹13.50 | ₹13.58 | 5,225 |
| 2026-01-27 | ₹16.04 | ₹16.05 | ₹13.14 | ₹14.99 | 1,775 |
| 2026-01-23 | ₹13.95 | ₹14.60 | ₹12.57 | ₹14.60 | 1,064 |
| 2026-01-22 | ₹12.56 | ₹14.00 | ₹12.56 | ₹13.95 | 553 |
| 2026-01-21 | ₹13.20 | ₹13.63 | ₹12.63 | ₹12.82 | 12,682 |
| 2026-01-20 | ₹14.60 | ₹14.60 | ₹13.14 | ₹14.03 | 1,384 |
| 2026-01-19 | ₹14.00 | ₹14.65 | ₹13.38 | ₹14.60 | 1,394 |
| 2026-01-16 | ₹14.10 | ₹14.80 | ₹13.40 | ₹14.73 | 1,649 |
| 2026-01-14 | ₹14.12 | ₹14.75 | ₹14.10 | ₹14.10 | 29,384 |
| 2026-01-13 | ₹14.54 | ₹14.84 | ₹14.54 | ₹14.84 | 429 |
| 2026-01-12 | ₹14.84 | ₹15.31 | ₹14.84 | ₹14.84 | 218 |
| 2026-01-09 | ₹15.69 | ₹15.70 | ₹14.22 | ₹15.62 | 1,338 |
| 2026-01-08 | ₹14.22 | ₹14.96 | ₹14.22 | ₹14.96 | 504 |
| 2026-01-07 | ₹14.22 | ₹14.96 | ₹14.22 | ₹14.96 | 206 |
| 2026-01-06 | ₹15.00 | ₹15.00 | ₹14.96 | ₹14.96 | 1,994 |
| 2026-01-05 | ₹15.04 | ₹15.04 | ₹14.29 | ₹14.29 | 3,773 |
| 2026-01-02 | ₹15.79 | ₹15.79 | ₹15.04 | ₹15.04 | 11 |
| 2026-01-01 | ₹15.83 | ₹16.62 | ₹15.83 | ₹15.83 | 62 |
Sabrimala Industries Share Price Performance Analysis (Jun 2023 - Oct 2026)
SIIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+19.39%
₹15.83 → ₹18.90
Year to Date
Price Volatility
12.36%
Low Volatility
Year to Date
Average Daily Volume
30,217
Year to Date Average
BSE Exchange
Sabrimala Industries Share Price History – Frequently Asked Questions
Common questions about SIIL historical data and records.
What is the all-time high share price of Sabrimala Industries (SIIL)?
The all-time high share price of Sabrimala Industries was ₹36.52 recorded on November 11, 2024 on the BSE exchange.
What is the all-time low share price of Sabrimala Industries (SIIL)?
The all-time low share price of Sabrimala Industries was ₹4.46 recorded on June 21, 2023 on the BSE exchange.
How can I download SIIL historical share price data?
You can download Sabrimala Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SIIL shares?
The highest trading volume day for Sabrimala Industries was 368,233 shares traded on October 14, 2024 on the BSE exchange, with share price at ₹17.65.