Price Data Selection & Download
Sheshadri Industries Share Price All Time Records & Statistics (Apr 2015 - Oct 2026)
1641 daily OHLCV records on BSE from April 2015 to Oct. 2026.
Share Price All Time High
₹40.40
September 27, 2022
BSE Exchange
Share Price All Time Low
₹3.05
January 27, 2017
BSE Exchange
Highest Volume Trading Day
64,439
May 27, 2022 • ₹22.85
BSE Exchange
Share Price History Data (Apr 2015 - Oct 2026)
SHESHAINDS daily open, high, low, close and volume (OHLCV) on BSE — 157 records.
Total Records
157
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹15.41 | ₹16.17 | ₹15.40 | ₹16.17 | 67 |
| 2026-10-01 | ₹15.40 | ₹15.40 | ₹15.40 | ₹15.40 | 300 |
| 2026-09-30 | ₹15.40 | ₹15.40 | ₹15.40 | ₹15.40 | 280 |
| 2026-09-29 | ₹16.21 | ₹16.21 | ₹16.21 | ₹16.21 | 103 |
| 2026-09-28 | ₹17.06 | ₹17.06 | ₹17.06 | ₹17.06 | 27 |
| 2026-09-25 | ₹17.95 | ₹17.95 | ₹17.95 | ₹17.95 | 361 |
| 2026-09-24 | ₹18.23 | ₹18.23 | ₹18.23 | ₹18.23 | 663 |
| 2026-09-23 | ₹18.24 | ₹18.25 | ₹18.23 | ₹18.23 | 1,100 |
| 2026-09-18 | ₹18.50 | ₹18.50 | ₹18.50 | ₹18.50 | 87 |
| 2026-09-16 | ₹17.86 | ₹18.70 | ₹17.86 | ₹18.70 | 126 |
| 2026-09-11 | ₹18.80 | ₹18.80 | ₹18.80 | ₹18.80 | 108 |
| 2026-09-09 | ₹19.34 | ₹19.34 | ₹19.34 | ₹19.34 | 10 |
| 2026-09-07 | ₹19.40 | ₹19.40 | ₹18.70 | ₹19.34 | 169 |
| 2026-09-04 | ₹18.69 | ₹19.50 | ₹18.69 | ₹19.45 | 945 |
| 2026-09-03 | ₹18.69 | ₹18.69 | ₹18.69 | ₹18.69 | 72 |
| 2026-09-01 | ₹18.69 | ₹18.69 | ₹18.69 | ₹18.69 | 200 |
| 2026-08-31 | ₹17.10 | ₹17.90 | ₹17.10 | ₹17.90 | 52 |
| 2026-08-27 | ₹17.99 | ₹17.99 | ₹17.99 | ₹17.99 | 1,570 |
| 2026-08-26 | ₹16.80 | ₹17.60 | ₹16.80 | ₹17.60 | 2 |
| 2026-08-24 | ₹16.80 | ₹16.80 | ₹16.80 | ₹16.80 | 37 |
| 2026-08-21 | ₹16.00 | ₹16.00 | ₹16.00 | ₹16.00 | 30 |
| 2026-08-20 | ₹16.30 | ₹16.30 | ₹16.30 | ₹16.30 | 59 |
| 2026-08-19 | ₹16.30 | ₹16.30 | ₹16.30 | ₹16.30 | 173 |
| 2026-08-17 | ₹15.92 | ₹16.30 | ₹15.92 | ₹16.30 | 46 |
| 2026-08-12 | ₹16.75 | ₹16.75 | ₹16.75 | ₹16.75 | 339 |
| 2026-08-11 | ₹17.59 | ₹17.59 | ₹17.59 | ₹17.59 | 455 |
| 2026-08-10 | ₹16.67 | ₹16.76 | ₹16.67 | ₹16.76 | 216 |
| 2026-08-07 | ₹15.97 | ₹15.97 | ₹15.97 | ₹15.97 | 991 |
| 2026-08-06 | ₹15.56 | ₹15.56 | ₹15.56 | ₹15.56 | 200 |
| 2026-08-04 | ₹15.50 | ₹15.50 | ₹15.50 | ₹15.50 | 26 |
| 2026-08-03 | ₹15.41 | ₹15.41 | ₹15.41 | ₹15.41 | 300 |
| 2026-07-31 | ₹16.15 | ₹16.15 | ₹16.15 | ₹16.15 | 1 |
| 2026-07-30 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 13 |
| 2026-07-29 | ₹15.52 | ₹17.00 | ₹15.52 | ₹17.00 | 1,517 |
| 2026-07-28 | ₹16.30 | ₹16.30 | ₹16.30 | ₹16.30 | 1,000 |
| 2026-07-27 | ₹17.27 | ₹17.27 | ₹16.30 | ₹16.30 | 87 |
| 2026-07-24 | ₹17.10 | ₹17.10 | ₹17.10 | ₹17.10 | 842 |
| 2026-07-22 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 21 |
| 2026-07-21 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 1 |
| 2026-07-20 | ₹17.50 | ₹17.77 | ₹17.50 | ₹17.77 | 5 |
| 2026-07-15 | ₹16.75 | ₹17.60 | ₹16.75 | ₹17.60 | 261 |
| 2026-07-13 | ₹18.63 | ₹18.63 | ₹17.60 | ₹17.60 | 6 |
| 2026-07-10 | ₹18.45 | ₹18.45 | ₹18.45 | ₹18.45 | 210 |
| 2026-07-09 | ₹18.65 | ₹18.65 | ₹18.65 | ₹18.65 | 3 |
| 2026-07-08 | ₹18.65 | ₹18.65 | ₹18.65 | ₹18.65 | 28 |
| 2026-07-02 | ₹18.01 | ₹18.65 | ₹18.00 | ₹18.65 | 1,346 |
| 2026-07-01 | ₹18.68 | ₹18.68 | ₹18.68 | ₹18.68 | 2 |
| 2026-06-29 | ₹18.68 | ₹18.68 | ₹18.68 | ₹18.68 | 250 |
| 2026-06-25 | ₹17.86 | ₹17.86 | ₹17.86 | ₹17.86 | 13 |
| 2026-06-24 | ₹18.80 | ₹18.80 | ₹18.80 | ₹18.80 | 20 |
| 2026-06-23 | ₹16.74 | ₹18.00 | ₹16.74 | ₹18.00 | 502 |
| 2026-06-22 | ₹17.60 | ₹17.60 | ₹17.60 | ₹17.60 | 7 |
| 2026-06-19 | ₹16.80 | ₹16.80 | ₹16.80 | ₹16.80 | 287 |
| 2026-06-18 | ₹16.50 | ₹16.63 | ₹16.00 | ₹16.00 | 955 |
| 2026-06-16 | ₹16.95 | ₹16.95 | ₹16.71 | ₹16.71 | 2,450 |
| 2026-06-15 | ₹16.70 | ₹16.70 | ₹16.70 | ₹16.70 | 133 |
| 2026-06-12 | ₹16.51 | ₹16.52 | ₹16.51 | ₹16.52 | 392 |
| 2026-06-11 | ₹17.00 | ₹17.01 | ₹17.00 | ₹17.01 | 109 |
| 2026-06-10 | ₹17.03 | ₹17.03 | ₹17.03 | ₹17.03 | 407 |
| 2026-06-09 | ₹17.85 | ₹17.85 | ₹17.85 | ₹17.85 | 37 |
| 2026-06-08 | ₹17.01 | ₹17.85 | ₹17.01 | ₹17.85 | 836 |
| 2026-06-05 | ₹17.00 | ₹17.00 | ₹17.00 | ₹17.00 | 185 |
| 2026-06-04 | ₹17.42 | ₹17.42 | ₹17.42 | ₹17.42 | 1,300 |
| 2026-06-02 | ₹17.50 | ₹17.50 | ₹17.50 | ₹17.50 | 1 |
| 2026-06-01 | ₹17.75 | ₹17.75 | ₹17.75 | ₹17.75 | 45 |
| 2026-05-29 | ₹17.58 | ₹17.58 | ₹17.58 | ₹17.58 | 33 |
| 2026-05-27 | ₹18.50 | ₹18.50 | ₹18.50 | ₹18.50 | 7 |
| 2026-05-26 | ₹19.52 | ₹19.52 | ₹19.01 | ₹19.43 | 150 |
| 2026-05-25 | ₹19.50 | ₹19.51 | ₹19.50 | ₹19.51 | 538 |
| 2026-05-22 | ₹20.51 | ₹20.51 | ₹20.49 | ₹20.49 | 560 |
| 2026-05-21 | ₹21.60 | ₹21.60 | ₹21.56 | ₹21.56 | 101 |
| 2026-05-20 | ₹22.69 | ₹22.69 | ₹22.69 | ₹22.69 | 205 |
| 2026-05-18 | ₹24.00 | ₹24.05 | ₹23.88 | ₹23.88 | 735 |
| 2026-05-15 | ₹24.87 | ₹24.87 | ₹23.65 | ₹23.65 | 158 |
| 2026-05-14 | ₹24.87 | ₹24.87 | ₹24.87 | ₹24.87 | 7,498 |
| 2026-05-13 | ₹22.57 | ₹23.69 | ₹22.57 | ₹23.69 | 2,183 |
| 2026-05-12 | ₹21.50 | ₹22.57 | ₹21.50 | ₹22.57 | 4,800 |
| 2026-05-11 | ₹21.50 | ₹21.50 | ₹21.44 | ₹21.50 | 2,327 |
| 2026-05-08 | ₹21.24 | ₹21.30 | ₹21.24 | ₹21.30 | 6,280 |
| 2026-05-07 | ₹17.61 | ₹19.37 | ₹17.61 | ₹19.37 | 3,435 |
| 2026-05-06 | ₹17.60 | ₹17.61 | ₹17.60 | ₹17.61 | 698 |
| 2026-05-05 | ₹16.01 | ₹16.01 | ₹16.01 | ₹16.01 | 2 |
| 2026-05-04 | ₹17.80 | ₹17.80 | ₹15.00 | ₹16.50 | 1,066 |
| 2026-04-29 | ₹17.46 | ₹17.46 | ₹16.25 | ₹16.25 | 1,710 |
| 2026-04-28 | ₹19.29 | ₹19.29 | ₹18.00 | ₹18.00 | 611 |
| 2026-04-27 | ₹17.60 | ₹17.60 | ₹17.60 | ₹17.60 | 1,554 |
| 2026-04-24 | ₹16.00 | ₹16.00 | ₹16.00 | ₹16.00 | 885 |
| 2026-04-22 | ₹16.00 | ₹17.35 | ₹14.35 | ₹17.35 | 268 |
| 2026-04-21 | ₹15.90 | ₹15.90 | ₹15.90 | ₹15.90 | 1,774 |
| 2026-04-20 | ₹16.99 | ₹16.99 | ₹16.45 | ₹16.45 | 12 |
| 2026-04-17 | ₹15.90 | ₹15.90 | ₹15.90 | ₹15.90 | 301 |
| 2026-04-16 | ₹16.08 | ₹16.08 | ₹16.08 | ₹16.08 | 3 |
| 2026-04-15 | ₹16.09 | ₹16.25 | ₹14.63 | ₹16.00 | 537 |
| 2026-04-13 | ₹18.59 | ₹18.59 | ₹16.01 | ₹16.01 | 131 |
| 2026-04-10 | ₹17.00 | ₹17.00 | ₹16.90 | ₹16.90 | 2 |
| 2026-04-07 | ₹15.50 | ₹15.50 | ₹15.50 | ₹15.50 | 215 |
| 2026-04-06 | ₹14.32 | ₹15.03 | ₹14.32 | ₹15.03 | 738 |
| 2026-04-02 | ₹14.75 | ₹14.96 | ₹14.32 | ₹14.32 | 174 |
| 2026-03-30 | ₹15.50 | ₹15.69 | ₹14.25 | ₹14.25 | 634 |
| 2026-03-27 | ₹15.39 | ₹15.39 | ₹14.01 | ₹14.95 | 910 |
| 2026-03-25 | ₹14.30 | ₹14.68 | ₹14.27 | ₹14.68 | 664 |
| 2026-03-24 | ₹15.00 | ₹15.25 | ₹14.25 | ₹14.75 | 5,432 |
| 2026-03-20 | ₹14.28 | ₹14.99 | ₹14.28 | ₹14.99 | 1,724 |
| 2026-03-19 | ₹15.03 | ₹15.03 | ₹14.35 | ₹14.35 | 5,277 |
| 2026-03-18 | ₹15.21 | ₹15.21 | ₹14.57 | ₹15.10 | 306 |
| 2026-03-17 | ₹15.26 | ₹15.30 | ₹15.26 | ₹15.26 | 97 |
| 2026-03-16 | ₹16.00 | ₹16.03 | ₹14.51 | ₹15.25 | 3,992 |
| 2026-03-13 | ₹15.50 | ₹15.50 | ₹15.27 | ₹15.27 | 870 |
| 2026-03-12 | ₹15.50 | ₹15.75 | ₹15.20 | ₹15.24 | 1,911 |
| 2026-03-11 | ₹16.00 | ₹16.00 | ₹15.25 | ₹16.00 | 3,462 |
| 2026-03-10 | ₹16.25 | ₹16.75 | ₹16.05 | ₹16.05 | 338 |
| 2026-03-09 | ₹16.15 | ₹16.15 | ₹15.00 | ₹16.15 | 1,692 |
| 2026-03-06 | ₹15.25 | ₹16.80 | ₹15.21 | ₹15.39 | 1,095 |
| 2026-03-05 | ₹16.89 | ₹16.89 | ₹15.34 | ₹16.00 | 2,485 |
| 2026-03-04 | ₹16.00 | ₹16.09 | ₹15.00 | ₹16.09 | 1,364 |
| 2026-03-02 | ₹14.40 | ₹15.33 | ₹14.40 | ₹15.33 | 1,218 |
| 2026-02-27 | ₹14.60 | ₹14.60 | ₹14.60 | ₹14.60 | 1,176 |
| 2026-02-26 | ₹14.42 | ₹14.42 | ₹13.78 | ₹13.91 | 1,100 |
| 2026-02-25 | ₹14.30 | ₹15.48 | ₹14.02 | ₹14.50 | 2,616 |
| 2026-02-24 | ₹14.41 | ₹15.07 | ₹14.00 | ₹14.75 | 2,748 |
| 2026-02-23 | ₹15.15 | ₹15.89 | ₹14.40 | ₹14.59 | 4,413 |
| 2026-02-20 | ₹16.19 | ₹16.19 | ₹15.01 | ₹15.15 | 1,345 |
| 2026-02-19 | ₹16.90 | ₹16.90 | ₹15.68 | ₹15.68 | 2,026 |
| 2026-02-18 | ₹16.20 | ₹17.00 | ₹15.80 | ₹16.50 | 1,901 |
| 2026-02-17 | ₹16.90 | ₹16.90 | ₹16.15 | ₹16.20 | 1,625 |
| 2026-02-16 | ₹17.05 | ₹17.25 | ₹16.99 | ₹16.99 | 546 |
| 2026-02-13 | ₹18.00 | ₹18.00 | ₹16.52 | ₹16.70 | 2,441 |
| 2026-02-12 | ₹20.00 | ₹20.00 | ₹17.97 | ₹18.09 | 1,785 |
| 2026-02-11 | ₹19.50 | ₹20.79 | ₹18.50 | ₹19.96 | 208 |
| 2026-02-10 | ₹18.72 | ₹19.90 | ₹18.00 | ₹19.00 | 782 |
| 2026-02-09 | ₹20.80 | ₹20.80 | ₹18.81 | ₹18.97 | 7,605 |
| 2026-02-06 | ₹22.64 | ₹22.64 | ₹19.51 | ₹20.90 | 1,255 |
| 2026-02-05 | ₹19.48 | ₹21.52 | ₹18.00 | ₹20.59 | 5,555 |
| 2026-02-04 | ₹18.63 | ₹19.57 | ₹18.63 | ₹19.57 | 2,043 |
| 2026-02-03 | ₹18.50 | ₹18.64 | ₹18.25 | ₹18.64 | 2,410 |
| 2026-02-02 | ₹17.76 | ₹17.76 | ₹17.75 | ₹17.76 | 187 |
| 2026-02-01 | ₹17.10 | ₹18.50 | ₹17.10 | ₹17.91 | 663 |
| 2026-01-30 | ₹18.50 | ₹18.68 | ₹17.93 | ₹17.93 | 1,784 |
| 2026-01-29 | ₹20.75 | ₹20.75 | ₹18.87 | ₹18.87 | 1,227 |
| 2026-01-28 | ₹19.25 | ₹19.86 | ₹18.05 | ₹19.86 | 1,724 |
| 2026-01-27 | ₹18.27 | ₹18.99 | ₹18.27 | ₹18.99 | 61 |
| 2026-01-23 | ₹19.85 | ₹19.85 | ₹18.18 | ₹18.18 | 529 |
| 2026-01-22 | ₹18.85 | ₹19.07 | ₹18.85 | ₹19.07 | 84 |
| 2026-01-21 | ₹17.02 | ₹18.55 | ₹17.02 | ₹18.23 | 91 |
| 2026-01-20 | ₹18.85 | ₹18.85 | ₹17.91 | ₹17.91 | 328 |
| 2026-01-19 | ₹18.97 | ₹18.97 | ₹18.85 | ₹18.85 | 214 |
| 2026-01-16 | ₹19.00 | ₹19.00 | ₹18.08 | ₹18.08 | 263 |
| 2026-01-14 | ₹19.18 | ₹19.18 | ₹19.00 | ₹19.00 | 68 |
| 2026-01-13 | ₹19.32 | ₹19.32 | ₹17.60 | ₹19.18 | 267 |
| 2026-01-12 | ₹19.90 | ₹19.90 | ₹17.53 | ₹18.50 | 611 |
| 2026-01-09 | ₹19.99 | ₹21.30 | ₹18.50 | ₹19.00 | 2,087 |
| 2026-01-08 | ₹21.40 | ₹21.40 | ₹19.50 | ₹19.52 | 405 |
| 2026-01-07 | ₹21.85 | ₹21.85 | ₹19.50 | ₹21.40 | 14 |
| 2026-01-06 | ₹23.85 | ₹23.85 | ₹21.38 | ₹21.38 | 2,388 |
| 2026-01-05 | ₹22.21 | ₹24.00 | ₹20.50 | ₹23.75 | 3,223 |
| 2026-01-02 | ₹24.41 | ₹24.41 | ₹22.21 | ₹22.21 | 1,063 |
| 2026-01-01 | ₹19.82 | ₹22.21 | ₹19.82 | ₹22.21 | 1,155 |
Sheshadri Industries Share Price Performance Analysis (Apr 2015 - Oct 2026)
SHESHAINDS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.19%
₹22.21 → ₹16.17
Year to Date
Price Volatility
12.27%
Low Volatility
Year to Date
Average Daily Volume
1,004
Year to Date Average
BSE Exchange
Sheshadri Industries Share Price History – Frequently Asked Questions
Common questions about SHESHAINDS historical data and records. Review SHESHAINDS P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sheshadri Industries (SHESHAINDS)?
The all-time high share price of Sheshadri Industries was ₹40.4 recorded on September 27, 2022 on the BSE exchange.
What is the all-time low share price of Sheshadri Industries (SHESHAINDS)?
The all-time low share price of Sheshadri Industries was ₹3.05 recorded on January 27, 2017 on the BSE exchange.
How can I download SHESHAINDS historical share price data?
You can download Sheshadri 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 SHESHAINDS shares?
The highest trading volume day for Sheshadri Industries was 64,439 shares traded on May 27, 2022 on the BSE exchange, with share price at ₹22.85.