Price Data Selection & Download
Shreyas Intermediates Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
3482 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. For live price, key ratios and fundamentals, see SHREYASI share price.
Share Price All Time High
₹116.50
January 02, 2008
BSE Exchange
Share Price All Time Low
₹1.91
October 23, 2013
BSE Exchange
Highest Volume Trading Day
6,720,185
September 13, 2023 • ₹8.80
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
SHREYASI daily open, high, low, close and volume (OHLCV) on BSE — 182 records.
Total Records
182
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹8.44 | ₹8.79 | ₹7.50 | ₹7.70 | 21,633 |
| 2026-10-05 | ₹8.20 | ₹9.00 | ₹8.01 | ₹8.27 | 71,954 |
| 2026-10-01 | ₹8.00 | ₹8.90 | ₹7.11 | ₹7.60 | 45,635 |
| 2026-09-30 | ₹6.38 | ₹7.69 | ₹6.20 | ₹7.66 | 55,161 |
| 2026-09-29 | ₹6.40 | ₹6.78 | ₹6.40 | ₹6.41 | 1,580,303 |
| 2026-09-28 | ₹6.90 | ₹6.90 | ₹6.21 | ₹6.48 | 12,736 |
| 2026-09-25 | ₹6.00 | ₹6.39 | ₹6.00 | ₹6.38 | 2,156 |
| 2026-09-24 | ₹6.40 | ₹6.45 | ₹5.63 | ₹5.99 | 17,139 |
| 2026-09-23 | ₹6.43 | ₹6.80 | ₹6.01 | ₹6.23 | 16,024 |
| 2026-09-22 | ₹6.45 | ₹6.83 | ₹6.45 | ₹6.50 | 1,128 |
| 2026-09-21 | ₹6.61 | ₹6.85 | ₹6.61 | ₹6.61 | 361 |
| 2026-09-18 | ₹7.01 | ₹7.15 | ₹6.36 | ₹6.58 | 13,282 |
| 2026-09-17 | ₹7.58 | ₹7.60 | ₹7.00 | ₹7.01 | 14,043 |
| 2026-09-16 | ₹6.91 | ₹7.59 | ₹6.91 | ₹7.09 | 5,995 |
| 2026-09-15 | ₹7.50 | ₹7.86 | ₹7.05 | ₹7.19 | 17,218 |
| 2026-09-11 | ₹7.85 | ₹7.87 | ₹7.40 | ₹7.60 | 18,796 |
| 2026-09-10 | ₹8.81 | ₹9.09 | ₹7.05 | ₹7.73 | 142,700 |
| 2026-09-09 | ₹7.99 | ₹9.33 | ₹7.37 | ₹8.81 | 347,585 |
| 2026-09-08 | ₹6.49 | ₹7.78 | ₹6.24 | ₹7.78 | 37,564 |
| 2026-09-07 | ₹6.30 | ₹6.50 | ₹6.07 | ₹6.49 | 1,911 |
| 2026-09-04 | ₹6.38 | ₹6.75 | ₹6.27 | ₹6.31 | 4,025 |
| 2026-09-02 | ₹6.73 | ₹6.79 | ₹6.30 | ₹6.79 | 1,376 |
| 2026-09-01 | ₹6.17 | ₹7.07 | ₹6.17 | ₹6.79 | 2,558 |
| 2026-08-31 | ₹6.53 | ₹7.00 | ₹6.25 | ₹6.47 | 2,406 |
| 2026-08-28 | ₹6.03 | ₹7.07 | ₹6.03 | ₹6.53 | 12,380 |
| 2026-08-27 | ₹6.35 | ₹6.88 | ₹6.24 | ₹6.31 | 675 |
| 2026-08-26 | ₹6.57 | ₹6.57 | ₹6.40 | ₹6.45 | 1,264 |
| 2026-08-25 | ₹6.98 | ₹6.98 | ₹6.34 | ₹6.51 | 2,334 |
| 2026-08-24 | ₹6.93 | ₹7.29 | ₹6.55 | ₹6.72 | 3,801 |
| 2026-08-21 | ₹8.70 | ₹8.87 | ₹6.70 | ₹6.96 | 23,894 |
| 2026-08-20 | ₹8.00 | ₹8.10 | ₹7.22 | ₹7.52 | 8,812 |
| 2026-08-19 | ₹6.76 | ₹8.10 | ₹6.33 | ₹7.43 | 30,461 |
| 2026-08-18 | ₹7.01 | ₹7.39 | ₹6.67 | ₹6.75 | 4,384 |
| 2026-08-17 | ₹7.09 | ₹7.94 | ₹7.05 | ₹7.19 | 9,336 |
| 2026-08-14 | ₹7.67 | ₹7.67 | ₹6.67 | ₹7.67 | 1,259 |
| 2026-08-13 | ₹7.78 | ₹7.78 | ₹7.30 | ₹7.34 | 1,154 |
| 2026-08-12 | ₹7.54 | ₹7.80 | ₹7.22 | ₹7.75 | 7,947 |
| 2026-08-11 | ₹6.99 | ₹7.72 | ₹6.89 | ₹7.18 | 32,085 |
| 2026-08-10 | ₹5.64 | ₹6.73 | ₹5.63 | ₹6.66 | 10,317 |
| 2026-08-07 | ₹5.84 | ₹5.84 | ₹5.45 | ₹5.61 | 2,905 |
| 2026-08-06 | ₹5.60 | ₹5.85 | ₹5.56 | ₹5.84 | 2,817 |
| 2026-08-05 | ₹5.97 | ₹5.97 | ₹5.37 | ₹5.55 | 13,887 |
| 2026-08-04 | ₹5.72 | ₹6.05 | ₹5.72 | ₹5.81 | 1,552 |
| 2026-08-03 | ₹6.27 | ₹6.33 | ₹5.67 | ₹6.10 | 11,734 |
| 2026-07-30 | ₹6.64 | ₹6.79 | ₹6.26 | ₹6.27 | 1,605 |
| 2026-07-29 | ₹6.75 | ₹6.81 | ₹6.21 | ₹6.64 | 832 |
| 2026-07-28 | ₹5.63 | ₹6.86 | ₹5.63 | ₹6.69 | 29,827 |
| 2026-07-27 | ₹6.23 | ₹6.65 | ₹5.96 | ₹6.25 | 10,873 |
| 2026-07-24 | ₹6.29 | ₹6.29 | ₹5.81 | ₹6.23 | 1,364 |
| 2026-07-23 | ₹5.80 | ₹6.23 | ₹5.51 | ₹6.23 | 2,564 |
| 2026-07-21 | ₹5.71 | ₹6.16 | ₹5.70 | ₹5.80 | 3,673 |
| 2026-07-17 | ₹6.09 | ₹6.10 | ₹5.78 | ₹5.78 | 1,784 |
| 2026-07-16 | ₹6.00 | ₹6.09 | ₹6.00 | ₹6.09 | 718 |
| 2026-07-15 | ₹6.18 | ₹6.43 | ₹6.01 | ₹6.06 | 5,314 |
| 2026-07-14 | ₹6.26 | ₹6.26 | ₹6.10 | ₹6.18 | 1,338 |
| 2026-07-13 | ₹6.33 | ₹6.33 | ₹5.33 | ₹6.15 | 2,507 |
| 2026-07-10 | ₹6.03 | ₹6.18 | ₹5.70 | ₹5.76 | 3,402 |
| 2026-07-09 | ₹6.30 | ₹6.30 | ₹6.01 | ₹6.02 | 6,945 |
| 2026-07-08 | ₹5.93 | ₹6.49 | ₹5.93 | ₹6.36 | 3,462 |
| 2026-07-07 | ₹6.24 | ₹6.58 | ₹5.83 | ₹6.26 | 6,645 |
| 2026-07-06 | ₹5.77 | ₹6.32 | ₹5.64 | ₹6.16 | 3,340 |
| 2026-07-03 | ₹5.95 | ₹6.00 | ₹5.71 | ₹5.75 | 5,624 |
| 2026-07-02 | ₹6.20 | ₹6.20 | ₹5.90 | ₹5.90 | 14 |
| 2026-07-01 | ₹6.08 | ₹6.20 | ₹5.76 | ₹6.17 | 1,884 |
| 2026-06-29 | ₹5.90 | ₹6.24 | ₹5.70 | ₹6.20 | 386 |
| 2026-06-25 | ₹5.88 | ₹6.39 | ₹5.88 | ₹5.94 | 5,788 |
| 2026-06-24 | ₹6.12 | ₹6.89 | ₹5.83 | ₹6.06 | 4,115 |
| 2026-06-23 | ₹6.47 | ₹6.47 | ₹5.99 | ₹6.41 | 8,215 |
| 2026-06-22 | ₹6.95 | ₹6.95 | ₹6.00 | ₹6.11 | 5,951 |
| 2026-06-19 | ₹6.67 | ₹6.67 | ₹5.87 | ₹6.40 | 6,353 |
| 2026-06-18 | ₹6.87 | ₹6.87 | ₹6.19 | ₹6.26 | 1,470 |
| 2026-06-17 | ₹6.26 | ₹6.65 | ₹5.70 | ₹6.59 | 6,723 |
| 2026-06-16 | ₹6.17 | ₹6.25 | ₹6.17 | ₹6.25 | 4,152 |
| 2026-06-15 | ₹5.80 | ₹6.23 | ₹5.65 | ₹5.69 | 13,452 |
| 2026-06-12 | ₹6.03 | ₹6.03 | ₹5.71 | ₹5.71 | 276 |
| 2026-06-11 | ₹6.25 | ₹6.25 | ₹5.89 | ₹6.00 | 3,056 |
| 2026-06-10 | ₹6.50 | ₹6.57 | ₹5.77 | ₹6.25 | 3,348 |
| 2026-06-09 | ₹6.44 | ₹6.58 | ₹5.58 | ₹6.35 | 1,633 |
| 2026-06-08 | ₹6.44 | ₹6.44 | ₹5.81 | ₹6.00 | 4,658 |
| 2026-06-05 | ₹6.45 | ₹6.45 | ₹6.02 | ₹6.05 | 15,146 |
| 2026-06-04 | ₹6.49 | ₹6.50 | ₹6.41 | ₹6.45 | 4,458 |
| 2026-06-03 | ₹7.23 | ₹7.23 | ₹6.55 | ₹6.55 | 24,702 |
| 2026-06-02 | ₹6.57 | ₹6.89 | ₹6.57 | ₹6.89 | 875 |
| 2026-06-01 | ₹6.57 | ₹6.82 | ₹6.57 | ₹6.57 | 1,518 |
| 2026-05-29 | ₹6.91 | ₹7.25 | ₹6.57 | ₹6.57 | 2,862 |
| 2026-05-27 | ₹6.93 | ₹7.30 | ₹6.65 | ₹6.91 | 2,508 |
| 2026-05-26 | ₹6.97 | ₹7.48 | ₹6.93 | ₹6.96 | 12,006 |
| 2026-05-25 | ₹7.00 | ₹7.35 | ₹7.00 | ₹7.29 | 317 |
| 2026-05-22 | ₹7.20 | ₹7.49 | ₹6.84 | ₹7.00 | 14,251 |
| 2026-05-21 | ₹7.02 | ₹7.20 | ₹7.02 | ₹7.20 | 2,459 |
| 2026-05-20 | ₹7.17 | ₹7.17 | ₹7.02 | ₹7.04 | 4,138 |
| 2026-05-19 | ₹7.10 | ₹7.46 | ₹6.97 | ₹7.17 | 2,391 |
| 2026-05-18 | ₹7.55 | ₹7.62 | ₹7.32 | ₹7.33 | 3,825 |
| 2026-05-15 | ₹7.65 | ₹7.70 | ₹7.60 | ₹7.70 | 626 |
| 2026-05-14 | ₹6.77 | ₹7.37 | ₹6.77 | ₹7.37 | 1,735 |
| 2026-05-13 | ₹7.08 | ₹7.08 | ₹7.00 | ₹7.02 | 4,081 |
| 2026-05-12 | ₹7.39 | ₹7.40 | ₹7.00 | ₹7.05 | 2,006 |
| 2026-05-11 | ₹7.32 | ₹7.32 | ₹6.75 | ₹7.32 | 2,607 |
| 2026-05-08 | ₹7.70 | ₹7.70 | ₹7.03 | ₹7.03 | 1,882 |
| 2026-05-07 | ₹7.27 | ₹7.40 | ₹7.24 | ₹7.40 | 635 |
| 2026-05-06 | ₹7.45 | ₹7.45 | ₹6.87 | ₹7.10 | 272 |
| 2026-05-05 | ₹6.80 | ₹7.29 | ₹6.80 | ₹7.10 | 2,225 |
| 2026-05-04 | ₹7.22 | ₹7.54 | ₹6.91 | ₹6.95 | 8,412 |
| 2026-04-29 | ₹7.22 | ₹7.53 | ₹7.22 | ₹7.22 | 898 |
| 2026-04-28 | ₹7.74 | ₹7.74 | ₹7.22 | ₹7.22 | 2,439 |
| 2026-04-27 | ₹7.60 | ₹7.60 | ₹7.10 | ₹7.59 | 428 |
| 2026-04-24 | ₹6.93 | ₹7.28 | ₹6.93 | ₹7.28 | 1,233 |
| 2026-04-23 | ₹7.36 | ₹7.54 | ₹6.92 | ₹6.94 | 1,671 |
| 2026-04-22 | ₹7.23 | ₹7.24 | ₹7.21 | ₹7.22 | 1,382 |
| 2026-04-21 | ₹7.40 | ₹7.69 | ₹7.11 | ₹7.53 | 8,067 |
| 2026-04-20 | ₹7.56 | ₹7.80 | ₹7.40 | ₹7.42 | 4,537 |
| 2026-04-17 | ₹7.82 | ₹7.94 | ₹7.41 | ₹7.78 | 1,465 |
| 2026-04-16 | ₹7.73 | ₹8.34 | ₹7.64 | ₹7.67 | 9,254 |
| 2026-04-15 | ₹7.96 | ₹8.17 | ₹7.12 | ₹8.04 | 7,087 |
| 2026-04-13 | ₹7.87 | ₹7.97 | ₹6.91 | ₹7.55 | 10,938 |
| 2026-04-10 | ₹7.50 | ₹7.53 | ₹7.37 | ₹7.37 | 2,537 |
| 2026-04-09 | ₹6.74 | ₹7.20 | ₹6.74 | ₹7.19 | 2,661 |
| 2026-04-08 | ₹6.88 | ₹6.88 | ₹6.26 | ₹6.88 | 5,743 |
| 2026-04-07 | ₹6.26 | ₹6.26 | ₹6.26 | ₹6.26 | 1,500 |
| 2026-04-06 | ₹6.32 | ₹6.32 | ₹5.97 | ₹6.20 | 14 |
| 2026-04-02 | ₹5.90 | ₹6.20 | ₹5.90 | ₹6.20 | 2,022 |
| 2026-04-01 | ₹6.20 | ₹6.40 | ₹5.89 | ₹5.97 | 5,818 |
| 2026-03-30 | ₹6.24 | ₹6.40 | ₹5.83 | ₹6.20 | 2,800 |
| 2026-03-27 | ₹6.00 | ₹6.30 | ₹6.00 | ₹6.12 | 459 |
| 2026-03-25 | ₹6.42 | ₹6.42 | ₹5.90 | ₹6.00 | 21,059 |
| 2026-03-24 | ₹6.70 | ₹6.70 | ₹6.10 | ₹6.12 | 8,338 |
| 2026-03-23 | ₹6.73 | ₹6.89 | ₹6.27 | ₹6.40 | 2,242 |
| 2026-03-20 | ₹6.30 | ₹6.60 | ₹6.07 | ₹6.60 | 5,584 |
| 2026-03-19 | ₹6.45 | ₹6.77 | ₹6.30 | ₹6.33 | 11,160 |
| 2026-03-18 | ₹6.85 | ₹7.05 | ₹6.46 | ₹6.63 | 29,432 |
| 2026-03-17 | ₹6.71 | ₹6.92 | ₹6.70 | ₹6.77 | 803 |
| 2026-03-16 | ₹6.39 | ₹6.98 | ₹6.35 | ₹6.96 | 2,392 |
| 2026-03-13 | ₹6.65 | ₹6.68 | ₹6.41 | ₹6.68 | 2,320 |
| 2026-03-12 | ₹7.01 | ₹7.33 | ₹6.70 | ₹6.72 | 19,239 |
| 2026-03-11 | ₹7.10 | ₹7.10 | ₹6.88 | ₹7.01 | 1,681 |
| 2026-03-10 | ₹7.64 | ₹7.64 | ₹7.08 | ₹7.09 | 5,732 |
| 2026-03-09 | ₹7.10 | ₹7.50 | ₹7.10 | ₹7.45 | 2,096 |
| 2026-03-06 | ₹7.28 | ₹7.64 | ₹7.15 | ₹7.15 | 551 |
| 2026-03-05 | ₹7.14 | ₹7.31 | ₹7.14 | ₹7.28 | 203 |
| 2026-03-04 | ₹7.69 | ₹7.69 | ₹7.17 | ₹7.17 | 4,053 |
| 2026-03-02 | ₹7.34 | ₹7.55 | ₹7.15 | ₹7.54 | 1,875 |
| 2026-02-27 | ₹7.15 | ₹7.48 | ₹7.15 | ₹7.20 | 345 |
| 2026-02-26 | ₹7.15 | ₹7.49 | ₹7.15 | ₹7.15 | 509 |
| 2026-02-25 | ₹7.29 | ₹7.79 | ₹7.12 | ₹7.15 | 1,551 |
| 2026-02-24 | ₹7.13 | ₹7.48 | ₹7.01 | ₹7.48 | 13,277 |
| 2026-02-23 | ₹7.50 | ₹7.50 | ₹7.13 | ₹7.13 | 991 |
| 2026-02-20 | ₹8.01 | ₹8.01 | ₹7.50 | ₹7.50 | 3,197 |
| 2026-02-19 | ₹7.62 | ₹7.89 | ₹7.59 | ₹7.89 | 2,328 |
| 2026-02-18 | ₹6.97 | ₹7.65 | ₹6.97 | ₹7.63 | 11,332 |
| 2026-02-17 | ₹7.68 | ₹7.68 | ₹7.30 | ₹7.33 | 1,884 |
| 2026-02-16 | ₹8.20 | ₹8.20 | ₹7.68 | ₹7.68 | 1,056 |
| 2026-02-13 | ₹7.72 | ₹8.14 | ₹7.72 | ₹8.08 | 416 |
| 2026-02-12 | ₹8.04 | ₹8.04 | ₹7.54 | ₹7.81 | 11,051 |
| 2026-02-11 | ₹7.67 | ₹7.88 | ₹7.21 | ₹7.88 | 4,741 |
| 2026-02-10 | ₹7.40 | ₹7.84 | ₹7.20 | ₹7.51 | 1,853 |
| 2026-02-09 | ₹7.10 | ₹7.49 | ₹7.01 | ₹7.49 | 2,133 |
| 2026-02-06 | ₹7.83 | ₹7.84 | ₹7.10 | ₹7.21 | 9,645 |
| 2026-02-05 | ₹6.98 | ₹7.47 | ₹6.98 | ₹7.47 | 11,919 |
| 2026-02-04 | ₹7.30 | ₹7.30 | ₹7.11 | ₹7.12 | 3,172 |
| 2026-02-03 | ₹7.65 | ₹7.65 | ₹7.30 | ₹7.30 | 3,828 |
| 2026-02-02 | ₹7.37 | ₹7.70 | ₹7.31 | ₹7.68 | 205 |
| 2026-02-01 | ₹7.71 | ₹7.71 | ₹7.62 | ₹7.69 | 279 |
| 2026-01-30 | ₹7.80 | ₹7.80 | ₹7.31 | ₹7.37 | 1,452 |
| 2026-01-29 | ₹7.20 | ₹7.62 | ₹7.20 | ₹7.62 | 7,836 |
| 2026-01-28 | ₹7.25 | ₹7.60 | ₹7.25 | ₹7.50 | 278 |
| 2026-01-27 | ₹7.63 | ₹7.63 | ₹7.25 | ₹7.27 | 1,764 |
| 2026-01-23 | ₹7.63 | ₹8.23 | ₹7.63 | ₹7.63 | 1,569 |
| 2026-01-22 | ₹8.08 | ₹8.08 | ₹7.50 | ₹8.03 | 916 |
| 2026-01-21 | ₹7.05 | ₹7.78 | ₹7.05 | ₹7.72 | 6,194 |
| 2026-01-20 | ₹7.79 | ₹7.79 | ₹7.42 | ₹7.42 | 5,625 |
| 2026-01-19 | ₹7.83 | ₹7.97 | ₹7.60 | ₹7.81 | 2,620 |
| 2026-01-16 | ₹7.61 | ₹7.99 | ₹7.24 | ₹7.99 | 7,816 |
| 2026-01-14 | ₹7.89 | ₹7.89 | ₹7.15 | ₹7.61 | 8,825 |
| 2026-01-13 | ₹7.75 | ₹8.28 | ₹7.52 | ₹7.52 | 5,550 |
| 2026-01-12 | ₹8.32 | ₹8.32 | ₹7.91 | ₹7.91 | 4,717 |
| 2026-01-09 | ₹8.31 | ₹8.48 | ₹8.31 | ₹8.32 | 2,643 |
| 2026-01-08 | ₹9.29 | ₹9.29 | ₹8.74 | ₹8.74 | 41 |
| 2026-01-07 | ₹8.80 | ₹9.20 | ₹8.40 | ₹9.20 | 5,106 |
| 2026-01-06 | ₹9.26 | ₹9.26 | ₹8.80 | ₹8.80 | 730 |
| 2026-01-05 | ₹9.64 | ₹9.64 | ₹8.75 | ₹9.26 | 4,055 |
| 2026-01-02 | ₹8.77 | ₹9.22 | ₹8.77 | ₹9.19 | 2,498 |
| 2026-01-01 | ₹9.70 | ₹9.70 | ₹9.22 | ₹9.23 | 695 |
Shreyas Intermediates Share Price Performance Analysis (Jan 2008 - Oct 2026)
SHREYASI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.58%
₹9.23 → ₹7.70
Year to Date
Price Volatility
10.94%
Low Volatility
Year to Date
Average Daily Volume
17,826
Year to Date Average
BSE Exchange
Shreyas Intermediates Share Price History – Frequently Asked Questions
Common questions about SHREYASI historical data and records. Review SHREYASI P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Shreyas Intermediates (SHREYASI)?
The all-time high share price of Shreyas Intermediates was ₹116.5 recorded on January 02, 2008 on the BSE exchange.
What is the all-time low share price of Shreyas Intermediates (SHREYASI)?
The all-time low share price of Shreyas Intermediates was ₹1.91 recorded on October 23, 2013 on the BSE exchange.
How can I download SHREYASI historical share price data?
You can download Shreyas Intermediates 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 SHREYASI shares?
The highest trading volume day for Shreyas Intermediates was 6,720,185 shares traded on September 13, 2023 on the BSE exchange, with share price at ₹8.8.