Price Data Selection & Download
Shri Dinesh Mills Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
4498 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026.
Share Price All Time High
₹3216.00
January 08, 2008
BSE Exchange
Share Price All Time Low
₹29.55
March 06, 2009
BSE Exchange
Highest Volume Trading Day
198,334
June 30, 2014 • ₹111.40
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
SHRIDINE daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹381.00 | ₹397.00 | ₹381.00 | ₹383.10 | 215 |
| 2026-10-05 | ₹368.00 | ₹410.00 | ₹366.20 | ₹385.55 | 1,917 |
| 2026-10-01 | ₹364.05 | ₹370.00 | ₹364.05 | ₹368.00 | 62 |
| 2026-09-30 | ₹365.00 | ₹377.50 | ₹365.00 | ₹372.20 | 996 |
| 2026-09-29 | ₹373.00 | ₹378.00 | ₹366.50 | ₹366.50 | 769 |
| 2026-09-28 | ₹371.60 | ₹380.00 | ₹367.00 | ₹374.05 | 540 |
| 2026-09-25 | ₹371.95 | ₹376.85 | ₹365.10 | ₹371.60 | 1,471 |
| 2026-09-24 | ₹362.00 | ₹362.55 | ₹360.00 | ₹362.50 | 630 |
| 2026-09-23 | ₹369.50 | ₹369.90 | ₹362.50 | ₹365.30 | 1,659 |
| 2026-09-22 | ₹355.00 | ₹364.70 | ₹355.00 | ₹361.80 | 3,132 |
| 2026-09-21 | ₹361.95 | ₹367.75 | ₹361.10 | ₹361.55 | 1,945 |
| 2026-09-18 | ₹368.30 | ₹368.30 | ₹355.15 | ₹355.55 | 121 |
| 2026-09-17 | ₹360.00 | ₹364.70 | ₹360.00 | ₹364.70 | 12 |
| 2026-09-16 | ₹355.00 | ₹367.50 | ₹350.20 | ₹364.75 | 141 |
| 2026-09-15 | ₹357.00 | ₹368.00 | ₹357.00 | ₹366.00 | 1,232 |
| 2026-09-11 | ₹352.00 | ₹372.00 | ₹352.00 | ₹371.00 | 179 |
| 2026-09-10 | ₹364.00 | ₹365.10 | ₹364.00 | ₹365.00 | 427 |
| 2026-09-09 | ₹365.00 | ₹365.00 | ₹363.90 | ₹363.90 | 112 |
| 2026-09-08 | ₹368.50 | ₹368.50 | ₹365.00 | ₹365.00 | 5 |
| 2026-09-07 | ₹370.55 | ₹370.55 | ₹360.50 | ₹364.90 | 330 |
| 2026-09-04 | ₹370.60 | ₹370.65 | ₹370.50 | ₹370.55 | 91 |
| 2026-09-03 | ₹370.60 | ₹375.70 | ₹370.60 | ₹372.05 | 151 |
| 2026-09-02 | ₹365.00 | ₹376.95 | ₹365.00 | ₹376.00 | 228 |
| 2026-09-01 | ₹382.00 | ₹382.00 | ₹363.00 | ₹370.00 | 174 |
| 2026-08-31 | ₹376.00 | ₹377.00 | ₹368.20 | ₹372.30 | 388 |
| 2026-08-28 | ₹372.05 | ₹383.00 | ₹362.25 | ₹376.00 | 3,451 |
| 2026-08-27 | ₹375.10 | ₹378.50 | ₹370.00 | ₹370.20 | 2,165 |
| 2026-08-26 | ₹365.00 | ₹384.50 | ₹365.00 | ₹375.10 | 1,228 |
| 2026-08-25 | ₹370.00 | ₹373.70 | ₹370.00 | ₹371.00 | 123 |
| 2026-08-24 | ₹378.10 | ₹378.10 | ₹371.05 | ₹371.85 | 141 |
| 2026-08-21 | ₹384.80 | ₹384.80 | ₹371.00 | ₹380.00 | 799 |
| 2026-08-20 | ₹378.00 | ₹390.00 | ₹378.00 | ₹388.75 | 1,279 |
| 2026-08-19 | ₹372.00 | ₹384.00 | ₹371.35 | ₹374.50 | 5,480 |
| 2026-08-18 | ₹387.20 | ₹403.70 | ₹372.55 | ₹390.85 | 2,308 |
| 2026-08-17 | ₹362.00 | ₹392.00 | ₹362.00 | ₹388.40 | 1,264 |
| 2026-08-14 | ₹362.25 | ₹380.35 | ₹362.25 | ₹379.95 | 5,685 |
| 2026-08-13 | ₹346.00 | ₹362.25 | ₹345.00 | ₹362.25 | 4,818 |
| 2026-08-12 | ₹345.25 | ₹345.25 | ₹341.00 | ₹345.00 | 560 |
| 2026-08-11 | ₹354.00 | ₹363.00 | ₹347.25 | ₹356.80 | 774 |
| 2026-08-10 | ₹358.00 | ₹364.75 | ₹349.00 | ₹350.50 | 2,515 |
| 2026-08-07 | ₹350.00 | ₹360.00 | ₹342.00 | ₹360.00 | 716 |
| 2026-08-06 | ₹350.00 | ₹354.45 | ₹342.05 | ₹352.00 | 330 |
| 2026-08-05 | ₹356.75 | ₹359.00 | ₹350.00 | ₹350.00 | 2,026 |
| 2026-08-04 | ₹350.40 | ₹361.00 | ₹348.00 | ₹355.00 | 1,974 |
| 2026-08-03 | ₹347.00 | ₹347.00 | ₹338.00 | ₹346.95 | 889 |
| 2026-07-31 | ₹346.00 | ₹352.00 | ₹346.00 | ₹346.15 | 159 |
| 2026-07-30 | ₹348.40 | ₹348.40 | ₹343.50 | ₹344.00 | 36 |
| 2026-07-29 | ₹343.05 | ₹360.15 | ₹343.00 | ₹348.40 | 851 |
| 2026-07-28 | ₹358.55 | ₹358.55 | ₹340.95 | ₹343.00 | 147 |
| 2026-07-27 | ₹350.00 | ₹355.00 | ₹340.10 | ₹355.00 | 169 |
| 2026-07-24 | ₹369.00 | ₹369.00 | ₹346.15 | ₹350.00 | 5,255 |
| 2026-07-23 | ₹361.35 | ₹361.35 | ₹351.45 | ₹355.00 | 1,092 |
| 2026-07-22 | ₹360.00 | ₹380.00 | ₹355.20 | ₹362.40 | 6,148 |
| 2026-07-21 | ₹348.00 | ₹372.00 | ₹345.25 | ₹369.00 | 7,312 |
| 2026-07-20 | ₹332.05 | ₹365.10 | ₹332.05 | ₹357.60 | 7,025 |
| 2026-07-17 | ₹329.55 | ₹347.75 | ₹328.00 | ₹347.75 | 2,840 |
| 2026-07-16 | ₹333.00 | ₹342.70 | ₹330.00 | ₹331.20 | 2,087 |
| 2026-07-15 | ₹330.00 | ₹342.75 | ₹330.00 | ₹342.75 | 36 |
| 2026-07-14 | ₹349.05 | ₹349.05 | ₹338.00 | ₹340.00 | 771 |
| 2026-07-13 | ₹351.20 | ₹351.20 | ₹337.00 | ₹345.60 | 682 |
| 2026-07-10 | ₹348.60 | ₹348.60 | ₹340.00 | ₹347.75 | 73 |
| 2026-07-09 | ₹346.35 | ₹351.00 | ₹335.25 | ₹341.75 | 1,072 |
| 2026-07-08 | ₹351.00 | ₹351.00 | ₹345.00 | ₹346.35 | 21 |
| 2026-07-07 | ₹352.00 | ₹352.00 | ₹340.35 | ₹340.35 | 489 |
| 2026-07-06 | ₹350.60 | ₹354.95 | ₹340.10 | ₹349.75 | 209 |
| 2026-07-03 | ₹354.95 | ₹371.00 | ₹344.00 | ₹347.15 | 10,341 |
| 2026-07-02 | ₹352.15 | ₹355.00 | ₹345.10 | ₹355.00 | 1,949 |
| 2026-07-01 | ₹353.35 | ₹360.00 | ₹352.00 | ₹352.15 | 1,385 |
| 2026-06-30 | ₹362.00 | ₹362.00 | ₹346.25 | ₹355.80 | 3,385 |
| 2026-06-29 | ₹352.55 | ₹360.00 | ₹341.00 | ₹355.60 | 1,581 |
| 2026-06-25 | ₹355.00 | ₹361.05 | ₹352.15 | ₹355.65 | 6,760 |
| 2026-06-24 | ₹333.90 | ₹365.00 | ₹327.00 | ₹350.95 | 8,825 |
| 2026-06-23 | ₹332.95 | ₹348.00 | ₹332.95 | ₹333.90 | 2,747 |
| 2026-06-22 | ₹324.80 | ₹345.00 | ₹314.50 | ₹336.00 | 6,627 |
| 2026-06-19 | ₹322.30 | ₹322.95 | ₹316.25 | ₹321.60 | 199 |
| 2026-06-18 | ₹315.00 | ₹330.00 | ₹315.00 | ₹326.00 | 3,153 |
| 2026-06-17 | ₹311.50 | ₹315.00 | ₹310.05 | ₹310.05 | 1,110 |
| 2026-06-16 | ₹310.80 | ₹310.80 | ₹301.00 | ₹304.55 | 1,489 |
| 2026-06-15 | ₹309.80 | ₹312.85 | ₹309.75 | ₹310.85 | 285 |
| 2026-06-12 | ₹304.10 | ₹312.95 | ₹304.10 | ₹309.75 | 313 |
| 2026-06-11 | ₹304.65 | ₹310.00 | ₹302.20 | ₹310.00 | 99 |
| 2026-06-10 | ₹308.10 | ₹312.00 | ₹306.05 | ₹306.15 | 392 |
| 2026-06-09 | ₹315.00 | ₹315.00 | ₹306.00 | ₹308.10 | 340 |
| 2026-06-08 | ₹324.95 | ₹324.95 | ₹310.60 | ₹311.90 | 166 |
| 2026-06-05 | ₹326.50 | ₹326.90 | ₹316.90 | ₹317.00 | 531 |
| 2026-06-04 | ₹305.05 | ₹345.05 | ₹298.20 | ₹327.55 | 40,095 |
| 2026-06-03 | ₹295.00 | ₹315.00 | ₹295.00 | ₹308.45 | 3,593 |
| 2026-06-02 | ₹304.00 | ₹305.00 | ₹295.00 | ₹296.65 | 188 |
| 2026-06-01 | ₹302.60 | ₹309.00 | ₹299.00 | ₹300.00 | 926 |
| 2026-05-29 | ₹300.10 | ₹306.45 | ₹300.10 | ₹302.55 | 270 |
| 2026-05-27 | ₹314.00 | ₹333.95 | ₹297.00 | ₹303.85 | 7,435 |
| 2026-05-26 | ₹314.00 | ₹314.00 | ₹305.00 | ₹305.00 | 258 |
| 2026-05-25 | ₹312.45 | ₹315.00 | ₹307.50 | ₹308.60 | 428 |
| 2026-05-22 | ₹314.65 | ₹314.70 | ₹305.00 | ₹305.50 | 936 |
| 2026-05-21 | ₹315.00 | ₹318.95 | ₹302.20 | ₹306.00 | 1,072 |
| 2026-05-20 | ₹314.00 | ₹315.00 | ₹306.10 | ₹308.35 | 704 |
| 2026-05-19 | ₹320.00 | ₹323.00 | ₹312.00 | ₹315.50 | 815 |
| 2026-05-18 | ₹302.10 | ₹320.00 | ₹302.10 | ₹310.35 | 1,448 |
| 2026-05-15 | ₹306.05 | ₹306.05 | ₹302.10 | ₹302.30 | 89 |
| 2026-05-14 | ₹301.30 | ₹318.00 | ₹301.30 | ₹308.10 | 529 |
| 2026-05-13 | ₹303.20 | ₹304.00 | ₹300.00 | ₹301.30 | 424 |
| 2026-05-12 | ₹311.95 | ₹311.95 | ₹302.05 | ₹303.20 | 1,078 |
| 2026-05-11 | ₹321.05 | ₹321.10 | ₹313.00 | ₹314.00 | 469 |
| 2026-05-08 | ₹320.25 | ₹327.75 | ₹320.25 | ₹321.10 | 344 |
| 2026-05-07 | ₹324.00 | ₹328.00 | ₹320.00 | ₹328.00 | 201 |
| 2026-05-06 | ₹328.30 | ₹336.00 | ₹324.00 | ₹326.50 | 717 |
| 2026-05-05 | ₹318.15 | ₹338.85 | ₹318.15 | ₹326.20 | 952 |
| 2026-05-04 | ₹341.40 | ₹355.00 | ₹331.50 | ₹335.40 | 2,880 |
| 2026-04-30 | ₹331.00 | ₹352.00 | ₹331.00 | ₹341.40 | 6,364 |
| 2026-04-29 | ₹330.00 | ₹339.95 | ₹326.05 | ₹328.70 | 712 |
| 2026-04-28 | ₹348.00 | ₹348.00 | ₹320.00 | ₹327.70 | 678 |
| 2026-04-27 | ₹336.95 | ₹343.00 | ₹325.70 | ₹327.65 | 17,268 |
| 2026-04-24 | ₹344.05 | ₹344.05 | ₹330.05 | ₹333.00 | 6,789 |
| 2026-04-23 | ₹339.85 | ₹354.90 | ₹339.85 | ₹344.95 | 5,556 |
| 2026-04-22 | ₹348.95 | ₹350.00 | ₹335.10 | ₹340.30 | 6,409 |
| 2026-04-21 | ₹322.00 | ₹349.00 | ₹321.00 | ₹343.35 | 11,693 |
| 2026-04-20 | ₹338.85 | ₹338.85 | ₹318.60 | ₹322.05 | 983 |
| 2026-04-17 | ₹307.25 | ₹344.00 | ₹300.00 | ₹332.20 | 33,013 |
| 2026-04-16 | ₹310.65 | ₹319.45 | ₹304.55 | ₹308.80 | 3,728 |
| 2026-04-15 | ₹297.00 | ₹323.50 | ₹296.90 | ₹316.90 | 15,754 |
| 2026-04-13 | ₹281.95 | ₹319.85 | ₹272.00 | ₹295.90 | 13,583 |
| 2026-04-10 | ₹269.95 | ₹300.05 | ₹263.00 | ₹282.80 | 18,765 |
| 2026-04-09 | ₹268.00 | ₹280.00 | ₹264.00 | ₹267.15 | 3,368 |
| 2026-04-08 | ₹241.25 | ₹280.00 | ₹241.25 | ₹270.10 | 10,729 |
| 2026-04-07 | ₹242.55 | ₹260.00 | ₹240.00 | ₹243.40 | 1,583 |
| 2026-04-06 | ₹220.00 | ₹247.50 | ₹212.00 | ₹242.55 | 9,627 |
| 2026-04-02 | ₹216.00 | ₹216.35 | ₹206.35 | ₹209.85 | 5,703 |
| 2026-04-01 | ₹222.60 | ₹228.95 | ₹212.30 | ₹215.40 | 5,046 |
| 2026-03-30 | ₹225.95 | ₹231.00 | ₹212.10 | ₹214.50 | 1,994 |
| 2026-03-27 | ₹217.15 | ₹230.05 | ₹208.15 | ₹226.00 | 13,693 |
| 2026-03-25 | ₹225.00 | ₹228.00 | ₹216.75 | ₹219.25 | 3,872 |
| 2026-03-24 | ₹229.40 | ₹229.40 | ₹222.00 | ₹222.10 | 415 |
| 2026-03-23 | ₹226.10 | ₹226.10 | ₹216.65 | ₹220.95 | 1,662 |
| 2026-03-20 | ₹226.20 | ₹230.00 | ₹226.10 | ₹226.10 | 1,670 |
| 2026-03-19 | ₹226.65 | ₹232.00 | ₹225.00 | ₹226.10 | 1,657 |
| 2026-03-18 | ₹236.60 | ₹236.80 | ₹231.00 | ₹233.60 | 1,543 |
| 2026-03-17 | ₹230.00 | ₹236.60 | ₹225.30 | ₹236.60 | 63 |
| 2026-03-16 | ₹227.50 | ₹232.35 | ₹225.40 | ₹228.75 | 1,289 |
| 2026-03-13 | ₹246.80 | ₹247.00 | ₹231.50 | ₹232.35 | 1,884 |
| 2026-03-12 | ₹224.55 | ₹250.00 | ₹223.00 | ₹246.85 | 5,737 |
| 2026-03-11 | ₹229.50 | ₹231.00 | ₹224.50 | ₹224.50 | 405 |
| 2026-03-10 | ₹225.25 | ₹234.75 | ₹221.00 | ₹224.15 | 998 |
| 2026-03-09 | ₹234.25 | ₹234.25 | ₹225.20 | ₹229.85 | 1,070 |
| 2026-03-06 | ₹228.10 | ₹235.00 | ₹228.10 | ₹229.00 | 847 |
| 2026-03-05 | ₹231.75 | ₹233.95 | ₹230.25 | ₹232.50 | 950 |
| 2026-03-04 | ₹230.00 | ₹235.00 | ₹225.25 | ₹230.00 | 2,308 |
| 2026-03-02 | ₹226.00 | ₹235.75 | ₹217.50 | ₹233.50 | 4,865 |
| 2026-02-27 | ₹240.75 | ₹240.75 | ₹224.20 | ₹228.25 | 3,035 |
| 2026-02-26 | ₹233.50 | ₹243.60 | ₹233.50 | ₹236.00 | 248 |
| 2026-02-25 | ₹237.10 | ₹237.10 | ₹234.00 | ₹237.05 | 275 |
| 2026-02-24 | ₹237.95 | ₹239.95 | ₹237.00 | ₹239.85 | 74 |
| 2026-02-23 | ₹244.50 | ₹244.50 | ₹233.50 | ₹237.50 | 229 |
| 2026-02-20 | ₹232.00 | ₹260.00 | ₹231.50 | ₹244.80 | 16,788 |
| 2026-02-19 | ₹234.85 | ₹236.00 | ₹231.15 | ₹231.25 | 568 |
| 2026-02-18 | ₹236.75 | ₹236.75 | ₹230.10 | ₹231.10 | 191 |
| 2026-02-17 | ₹229.05 | ₹233.75 | ₹227.50 | ₹227.90 | 287 |
| 2026-02-16 | ₹234.05 | ₹238.00 | ₹224.00 | ₹227.60 | 227 |
| 2026-02-13 | ₹230.05 | ₹235.95 | ₹227.50 | ₹234.90 | 314 |
| 2026-02-12 | ₹235.05 | ₹237.85 | ₹231.00 | ₹232.85 | 670 |
| 2026-02-11 | ₹242.10 | ₹242.70 | ₹233.45 | ₹234.05 | 12,523 |
| 2026-02-10 | ₹251.85 | ₹251.85 | ₹236.00 | ₹238.85 | 310 |
| 2026-02-09 | ₹246.05 | ₹246.05 | ₹232.00 | ₹238.75 | 4,151 |
| 2026-02-06 | ₹247.25 | ₹247.25 | ₹230.00 | ₹244.65 | 1,315 |
| 2026-02-05 | ₹247.00 | ₹249.25 | ₹247.00 | ₹249.25 | 71 |
| 2026-02-04 | ₹251.50 | ₹251.65 | ₹245.00 | ₹246.85 | 440 |
| 2026-02-03 | ₹265.00 | ₹265.00 | ₹240.00 | ₹244.05 | 915 |
| 2026-02-02 | ₹251.25 | ₹251.25 | ₹240.05 | ₹241.80 | 30,540 |
| 2026-02-01 | ₹239.55 | ₹266.00 | ₹239.55 | ₹257.95 | 13,352 |
| 2026-01-30 | ₹242.00 | ₹242.00 | ₹235.00 | ₹239.55 | 1,457 |
| 2026-01-29 | ₹239.00 | ₹241.50 | ₹231.00 | ₹236.35 | 1,609 |
| 2026-01-28 | ₹234.00 | ₹240.05 | ₹234.00 | ₹239.55 | 860 |
| 2026-01-27 | ₹242.55 | ₹244.70 | ₹224.00 | ₹230.55 | 4,127 |
| 2026-01-23 | ₹240.00 | ₹258.10 | ₹240.00 | ₹245.00 | 957 |
| 2026-01-22 | ₹244.50 | ₹245.00 | ₹234.05 | ₹237.35 | 1,195 |
| 2026-01-21 | ₹237.95 | ₹240.00 | ₹223.60 | ₹237.95 | 1,791 |
| 2026-01-20 | ₹243.00 | ₹246.90 | ₹230.15 | ₹239.10 | 977 |
| 2026-01-19 | ₹245.05 | ₹246.10 | ₹243.00 | ₹243.25 | 929 |
| 2026-01-16 | ₹244.15 | ₹249.45 | ₹244.00 | ₹245.05 | 536 |
| 2026-01-14 | ₹232.05 | ₹245.00 | ₹232.00 | ₹244.25 | 351 |
| 2026-01-13 | ₹241.00 | ₹249.85 | ₹237.00 | ₹237.50 | 224 |
| 2026-01-12 | ₹235.05 | ₹270.00 | ₹235.05 | ₹240.65 | 776 |
| 2026-01-09 | ₹240.25 | ₹250.20 | ₹240.00 | ₹245.15 | 141 |
| 2026-01-08 | ₹241.15 | ₹247.40 | ₹237.10 | ₹238.55 | 572 |
| 2026-01-07 | ₹251.95 | ₹251.95 | ₹235.15 | ₹241.15 | 1,480 |
| 2026-01-06 | ₹249.20 | ₹256.95 | ₹240.00 | ₹249.05 | 1,321 |
| 2026-01-05 | ₹250.05 | ₹256.45 | ₹249.00 | ₹249.25 | 1,593 |
| 2026-01-02 | ₹241.15 | ₹253.75 | ₹241.15 | ₹250.05 | 2,334 |
| 2026-01-01 | ₹246.90 | ₹258.10 | ₹245.00 | ₹250.00 | 1,048 |
Shri Dinesh Mills Share Price Performance Analysis (Jan 2008 - Oct 2026)
SHRIDINE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+53.24%
₹250.00 → ₹383.10
Year to Date
Price Volatility
18.01%
Medium Volatility
Year to Date
Average Daily Volume
2,896
Year to Date Average
BSE Exchange
Shri Dinesh Mills Share Price History – Frequently Asked Questions
Common questions about SHRIDINE historical data and records. Review Shri Dinesh Mills P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Shri Dinesh Mills (SHRIDINE)?
The all-time high share price of Shri Dinesh Mills was ₹3216.0 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of Shri Dinesh Mills (SHRIDINE)?
The all-time low share price of Shri Dinesh Mills was ₹29.55 recorded on March 06, 2009 on the BSE exchange.
How can I download SHRIDINE historical share price data?
You can download Shri Dinesh Mills 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 SHRIDINE shares?
The highest trading volume day for Shri Dinesh Mills was 198,334 shares traded on June 30, 2014 on the BSE exchange, with share price at ₹111.4.