Price Data Selection & Download
Sharat Industries Share Price All Time Records & Statistics (Apr 2026 - Oct 2026)
117 daily OHLCV records on NSE from April 2026 to Oct. 2026. Review SHINDL PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹179.99
August 10, 2026
NSE Exchange
Share Price All Time Low
₹130.60
June 25, 2026
NSE Exchange
Highest Volume Trading Day
466,149
September 01, 2026 • ₹162.21
NSE Exchange
Share Price History Data (Apr 2026 - Oct 2026)
SHINDL daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹159.99 | ₹159.99 | ₹156.00 | ₹158.69 | 135,954 |
| 2026-10-05 | ₹159.04 | ₹159.59 | ₹155.25 | ₹158.41 | 77,098 |
| 2026-10-01 | ₹158.12 | ₹160.00 | ₹154.00 | ₹159.12 | 82,053 |
| 2026-09-30 | ₹160.32 | ₹160.39 | ₹158.16 | ₹159.60 | 66,280 |
| 2026-09-29 | ₹159.49 | ₹160.99 | ₹158.05 | ₹160.10 | 126,506 |
| 2026-09-28 | ₹160.30 | ₹162.02 | ₹158.51 | ₹160.03 | 140,272 |
| 2026-09-25 | ₹162.78 | ₹163.80 | ₹159.84 | ₹161.16 | 334,150 |
| 2026-09-24 | ₹165.73 | ₹165.73 | ₹159.00 | ₹162.78 | 392,824 |
| 2026-09-23 | ₹163.42 | ₹166.00 | ₹160.68 | ₹164.13 | 129,807 |
| 2026-09-22 | ₹164.83 | ₹164.83 | ₹160.00 | ₹162.53 | 247,030 |
| 2026-09-21 | ₹162.60 | ₹166.00 | ₹159.21 | ₹163.00 | 364,484 |
| 2026-09-18 | ₹164.50 | ₹164.50 | ₹160.38 | ₹161.64 | 430,082 |
| 2026-09-17 | ₹161.02 | ₹163.21 | ₹160.62 | ₹161.05 | 88,869 |
| 2026-09-16 | ₹160.12 | ₹164.39 | ₹160.00 | ₹163.05 | 128,760 |
| 2026-09-15 | ₹164.69 | ₹164.69 | ₹158.77 | ₹161.48 | 154,154 |
| 2026-09-11 | ₹162.00 | ₹164.75 | ₹160.00 | ₹163.02 | 258,569 |
| 2026-09-10 | ₹160.05 | ₹162.50 | ₹160.00 | ₹161.98 | 305,847 |
| 2026-09-09 | ₹161.70 | ₹161.88 | ₹160.00 | ₹160.76 | 153,215 |
| 2026-09-08 | ₹164.00 | ₹167.00 | ₹159.03 | ₹160.65 | 369,555 |
| 2026-09-07 | ₹162.32 | ₹167.90 | ₹159.46 | ₹162.77 | 176,047 |
| 2026-09-04 | ₹159.07 | ₹163.00 | ₹156.20 | ₹162.42 | 220,380 |
| 2026-09-03 | ₹161.07 | ₹162.37 | ₹158.20 | ₹159.35 | 314,669 |
| 2026-09-02 | ₹162.59 | ₹168.96 | ₹159.11 | ₹160.68 | 311,659 |
| 2026-09-01 | ₹161.80 | ₹162.93 | ₹160.00 | ₹162.21 | 466,149 |
| 2026-08-31 | ₹163.50 | ₹165.96 | ₹160.30 | ₹162.79 | 174,580 |
| 2026-08-28 | ₹164.23 | ₹166.15 | ₹161.22 | ₹164.13 | 217,652 |
| 2026-08-27 | ₹160.10 | ₹166.70 | ₹160.10 | ₹164.23 | 217,350 |
| 2026-08-26 | ₹162.96 | ₹165.00 | ₹158.16 | ₹162.75 | 258,214 |
| 2026-08-25 | ₹164.00 | ₹170.00 | ₹161.50 | ₹163.71 | 227,188 |
| 2026-08-24 | ₹165.00 | ₹165.59 | ₹162.15 | ₹163.59 | 152,985 |
| 2026-08-21 | ₹160.21 | ₹168.00 | ₹159.23 | ₹165.28 | 223,816 |
| 2026-08-20 | ₹168.00 | ₹168.00 | ₹160.05 | ₹162.12 | 56,691 |
| 2026-08-19 | ₹159.21 | ₹175.00 | ₹157.29 | ₹165.38 | 48,819 |
| 2026-08-18 | ₹162.29 | ₹162.29 | ₹159.05 | ₹159.21 | 4,367 |
| 2026-08-17 | ₹162.47 | ₹164.69 | ₹159.72 | ₹161.84 | 57,949 |
| 2026-08-14 | ₹162.99 | ₹165.59 | ₹161.54 | ₹163.32 | 32,173 |
| 2026-08-13 | ₹164.90 | ₹164.90 | ₹161.01 | ₹161.99 | 333,889 |
| 2026-08-12 | ₹165.88 | ₹167.02 | ₹159.45 | ₹163.82 | 165,060 |
| 2026-08-11 | ₹174.00 | ₹174.00 | ₹158.80 | ₹164.67 | 133,009 |
| 2026-08-10 | ₹159.00 | ₹179.99 | ₹159.00 | ₹163.30 | 252,673 |
| 2026-08-07 | ₹158.74 | ₹165.00 | ₹158.74 | ₹162.61 | 84,787 |
| 2026-08-06 | ₹160.99 | ₹161.90 | ₹155.90 | ₹160.79 | 102,907 |
| 2026-08-05 | ₹159.51 | ₹160.98 | ₹159.00 | ₹159.90 | 77,474 |
| 2026-08-04 | ₹161.55 | ₹161.95 | ₹159.00 | ₹159.74 | 93,021 |
| 2026-08-03 | ₹162.95 | ₹162.95 | ₹159.00 | ₹160.36 | 101,756 |
| 2026-07-31 | ₹162.95 | ₹165.00 | ₹158.72 | ₹162.02 | 79,984 |
| 2026-07-30 | ₹161.95 | ₹165.00 | ₹157.64 | ₹162.21 | 101,931 |
| 2026-07-29 | ₹162.09 | ₹162.09 | ₹158.71 | ₹160.87 | 173,457 |
| 2026-07-28 | ₹159.99 | ₹162.49 | ₹158.00 | ₹160.42 | 138,187 |
| 2026-07-27 | ₹160.30 | ₹161.00 | ₹155.21 | ₹158.97 | 153,272 |
| 2026-07-24 | ₹162.64 | ₹162.64 | ₹158.00 | ₹158.12 | 109,378 |
| 2026-07-23 | ₹161.95 | ₹163.99 | ₹160.00 | ₹162.62 | 130,982 |
| 2026-07-22 | ₹162.75 | ₹162.75 | ₹159.79 | ₹160.35 | 93,582 |
| 2026-07-21 | ₹161.69 | ₹163.99 | ₹160.00 | ₹161.80 | 101,227 |
| 2026-07-20 | ₹164.02 | ₹165.25 | ₹160.00 | ₹161.28 | 140,264 |
| 2026-07-17 | ₹158.88 | ₹162.00 | ₹154.46 | ₹161.19 | 168,367 |
| 2026-07-16 | ₹157.88 | ₹162.00 | ₹154.87 | ₹160.80 | 140,419 |
| 2026-07-15 | ₹163.32 | ₹165.00 | ₹153.85 | ₹159.85 | 186,816 |
| 2026-07-14 | ₹157.23 | ₹166.00 | ₹156.39 | ₹162.83 | 125,885 |
| 2026-07-13 | ₹158.50 | ₹160.01 | ₹152.41 | ₹159.13 | 69,130 |
| 2026-07-10 | ₹152.88 | ₹159.58 | ₹148.52 | ₹158.44 | 141,513 |
| 2026-07-09 | ₹148.00 | ₹153.22 | ₹147.77 | ₹151.76 | 118,499 |
| 2026-07-08 | ₹152.53 | ₹152.53 | ₹144.00 | ₹146.95 | 150,739 |
| 2026-07-07 | ₹149.90 | ₹154.20 | ₹146.00 | ₹151.91 | 202,948 |
| 2026-07-06 | ₹146.96 | ₹155.00 | ₹145.00 | ₹150.61 | 160,102 |
| 2026-07-03 | ₹147.77 | ₹147.99 | ₹144.67 | ₹147.19 | 139,236 |
| 2026-07-02 | ₹145.11 | ₹149.58 | ₹145.11 | ₹146.35 | 147,143 |
| 2026-07-01 | ₹149.50 | ₹150.00 | ₹142.50 | ₹144.88 | 131,356 |
| 2026-06-30 | ₹146.28 | ₹150.39 | ₹141.50 | ₹148.63 | 150,195 |
| 2026-06-29 | ₹144.90 | ₹147.21 | ₹144.52 | ₹145.20 | 136,455 |
| 2026-06-25 | ₹149.35 | ₹150.34 | ₹130.60 | ₹144.05 | 125,001 |
| 2026-06-24 | ₹147.00 | ₹149.99 | ₹145.33 | ₹147.87 | 126,180 |
| 2026-06-23 | ₹154.51 | ₹154.51 | ₹145.00 | ₹146.04 | 113,178 |
| 2026-06-22 | ₹155.42 | ₹155.90 | ₹151.08 | ₹153.00 | 123,751 |
| 2026-06-19 | ₹157.80 | ₹157.80 | ₹150.15 | ₹152.29 | 111,488 |
| 2026-06-18 | ₹159.00 | ₹159.00 | ₹154.00 | ₹156.66 | 120,369 |
| 2026-06-17 | ₹160.95 | ₹160.95 | ₹156.15 | ₹157.15 | 103,698 |
| 2026-06-16 | ₹161.03 | ₹161.03 | ₹158.05 | ₹159.82 | 114,087 |
| 2026-06-15 | ₹156.77 | ₹161.96 | ₹155.00 | ₹158.27 | 134,624 |
| 2026-06-12 | ₹158.70 | ₹159.51 | ₹155.71 | ₹156.49 | 99,935 |
| 2026-06-11 | ₹157.48 | ₹158.00 | ₹154.55 | ₹156.41 | 117,707 |
| 2026-06-10 | ₹156.30 | ₹159.97 | ₹154.31 | ₹157.25 | 138,120 |
| 2026-06-09 | ₹156.60 | ₹157.19 | ₹154.00 | ₹155.12 | 114,487 |
| 2026-06-08 | ₹154.76 | ₹157.99 | ₹152.25 | ₹154.48 | 83,425 |
| 2026-06-05 | ₹156.99 | ₹156.99 | ₹154.00 | ₹154.91 | 93,947 |
| 2026-06-04 | ₹156.50 | ₹156.97 | ₹141.20 | ₹154.81 | 91,432 |
| 2026-06-03 | ₹156.88 | ₹157.32 | ₹155.00 | ₹156.28 | 110,174 |
| 2026-06-02 | ₹155.23 | ₹157.51 | ₹154.35 | ₹155.14 | 128,572 |
| 2026-06-01 | ₹158.90 | ₹158.90 | ₹154.02 | ₹154.84 | 105,927 |
| 2026-05-29 | ₹157.99 | ₹158.00 | ₹151.00 | ₹154.70 | 131,842 |
| 2026-05-27 | ₹162.54 | ₹163.08 | ₹152.10 | ₹159.28 | 153,176 |
| 2026-05-26 | ₹157.02 | ₹162.58 | ₹157.02 | ₹159.51 | 137,882 |
| 2026-05-25 | ₹158.00 | ₹163.80 | ₹154.04 | ₹158.39 | 134,300 |
| 2026-05-22 | ₹157.00 | ₹157.99 | ₹153.57 | ₹156.11 | 113,203 |
| 2026-05-21 | ₹155.46 | ₹162.00 | ₹151.69 | ₹156.31 | 130,812 |
| 2026-05-20 | ₹151.50 | ₹156.59 | ₹151.50 | ₹154.97 | 107,212 |
| 2026-05-19 | ₹152.45 | ₹155.00 | ₹151.01 | ₹153.57 | 158,197 |
| 2026-05-18 | ₹155.46 | ₹155.46 | ₹149.15 | ₹150.91 | 170,521 |
| 2026-05-15 | ₹151.11 | ₹157.71 | ₹149.90 | ₹154.64 | 299,758 |
| 2026-05-14 | ₹150.00 | ₹154.08 | ₹149.80 | ₹152.15 | 162,825 |
| 2026-05-13 | ₹146.23 | ₹163.00 | ₹145.01 | ₹148.78 | 154,241 |
| 2026-05-12 | ₹149.99 | ₹149.99 | ₹145.00 | ₹145.86 | 164,581 |
| 2026-05-11 | ₹153.20 | ₹153.20 | ₹147.05 | ₹149.42 | 172,454 |
| 2026-05-08 | ₹156.00 | ₹157.19 | ₹151.01 | ₹153.49 | 146,282 |
| 2026-05-07 | ₹150.84 | ₹179.70 | ₹150.84 | ₹152.93 | 117,882 |
| 2026-05-06 | ₹150.00 | ₹151.89 | ₹148.00 | ₹150.84 | 119,736 |
| 2026-05-05 | ₹149.98 | ₹149.99 | ₹147.25 | ₹148.83 | 114,071 |
| 2026-05-04 | ₹149.50 | ₹150.00 | ₹146.07 | ₹149.49 | 166,074 |
| 2026-04-30 | ₹147.00 | ₹150.00 | ₹145.60 | ₹148.45 | 135,920 |
| 2026-04-29 | ₹148.90 | ₹149.65 | ₹145.30 | ₹146.65 | 127,867 |
| 2026-04-28 | ₹148.75 | ₹149.00 | ₹146.30 | ₹147.75 | 409,443 |
| 2026-04-27 | ₹149.90 | ₹149.90 | ₹144.05 | ₹147.45 | 110,457 |
| 2026-04-24 | ₹149.60 | ₹149.60 | ₹147.00 | ₹147.75 | 149,059 |
| 2026-04-23 | ₹149.80 | ₹149.90 | ₹147.05 | ₹148.05 | 199,436 |
| 2026-04-22 | ₹149.95 | ₹150.00 | ₹146.20 | ₹147.45 | 85,917 |
| 2026-04-21 | ₹152.05 | ₹152.05 | ₹140.15 | ₹148.00 | 101,507 |
| 2026-04-20 | ₹148.20 | ₹151.00 | ₹147.15 | ₹148.80 | 45,854 |
Sharat Industries Share Price Performance Analysis (Apr 2026 - Oct 2026)
SHINDL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.65%
₹148.80 → ₹158.69
Year to Date
Price Volatility
3.72%
Low Volatility
Year to Date
Average Daily Volume
156,055
Year to Date Average
NSE Exchange
Sharat Industries Share Price History – Frequently Asked Questions
Common questions about SHINDL historical data and records. For live price, key ratios and fundamentals, see SHINDL stock price BSE.
What is the all-time high share price of Sharat Industries (SHINDL)?
The all-time high share price of Sharat Industries was ₹179.99 recorded on August 10, 2026 on the NSE exchange.
What is the all-time low share price of Sharat Industries (SHINDL)?
The all-time low share price of Sharat Industries was ₹130.6 recorded on June 25, 2026 on the NSE exchange.
How can I download SHINDL historical share price data?
You can download Sharat 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 SHINDL shares?
The highest trading volume day for Sharat Industries was 466,149 shares traded on September 01, 2026 on the NSE exchange, with share price at ₹162.21.