Price Data Selection & Download
Erp Soft Systems Share Price All Time Records & Statistics (Dec 2011 - Sep 2026)
865 daily OHLCV records on BSE from Dec. 2011 to Sept. 2026. Review ERPSOFT PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹272.80
March 30, 2022
BSE Exchange
Share Price All Time Low
₹15.00
December 28, 2011
BSE Exchange
Highest Volume Trading Day
3,000
July 17, 2026 • ₹62.35
BSE Exchange
Share Price History Data (Dec 2011 - Sep 2026)
ERPSOFT daily open, high, low, close and volume (OHLCV) on BSE — 89 records.
Total Records
89
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹72.00 | ₹72.00 | ₹72.00 | ₹72.00 | 10 |
| 2026-09-09 | ₹73.12 | ₹73.12 | ₹72.00 | ₹72.00 | 75 |
| 2026-09-08 | ₹69.00 | ₹72.76 | ₹69.00 | ₹72.76 | 1,008 |
| 2026-09-07 | ₹69.30 | ₹69.30 | ₹62.70 | ₹69.30 | 1,614 |
| 2026-09-04 | ₹68.56 | ₹68.56 | ₹66.00 | ₹66.00 | 31 |
| 2026-08-27 | ₹65.30 | ₹65.30 | ₹65.30 | ₹65.30 | 50 |
| 2026-08-26 | ₹68.73 | ₹68.73 | ₹68.73 | ₹68.73 | 9 |
| 2026-08-25 | ₹68.73 | ₹68.73 | ₹68.73 | ₹68.73 | 400 |
| 2026-08-21 | ₹68.73 | ₹68.73 | ₹68.73 | ₹68.73 | 1 |
| 2026-08-17 | ₹68.73 | ₹68.73 | ₹68.73 | ₹68.73 | 1 |
| 2026-08-04 | ₹68.73 | ₹68.73 | ₹68.73 | ₹68.73 | 30 |
| 2026-07-31 | ₹68.73 | ₹68.73 | ₹68.73 | ₹68.73 | 1 |
| 2026-07-28 | ₹65.46 | ₹65.46 | ₹65.46 | ₹65.46 | 15 |
| 2026-07-17 | ₹62.35 | ₹62.35 | ₹62.35 | ₹62.35 | 3,000 |
| 2026-07-16 | ₹62.35 | ₹68.90 | ₹62.35 | ₹65.62 | 1,002 |
| 2026-07-15 | ₹62.35 | ₹65.62 | ₹62.35 | ₹65.62 | 951 |
| 2026-07-14 | ₹65.62 | ₹65.62 | ₹65.62 | ₹65.62 | 13 |
| 2026-07-13 | ₹62.50 | ₹62.50 | ₹62.50 | ₹62.50 | 11 |
| 2026-07-03 | ₹62.89 | ₹62.89 | ₹62.89 | ₹62.89 | 270 |
| 2026-05-29 | ₹59.90 | ₹59.90 | ₹59.90 | ₹59.90 | 200 |
| 2026-05-27 | ₹63.00 | ₹63.00 | ₹63.00 | ₹63.00 | 21 |
| 2026-05-21 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 100 |
| 2026-05-20 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 1 |
| 2026-05-14 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 100 |
| 2026-05-13 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 100 |
| 2026-05-11 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 100 |
| 2026-05-08 | ₹61.50 | ₹61.50 | ₹61.50 | ₹61.50 | 5 |
| 2026-05-05 | ₹60.00 | ₹61.50 | ₹60.00 | ₹61.50 | 75 |
| 2026-05-04 | ₹59.00 | ₹59.00 | ₹59.00 | ₹59.00 | 11 |
| 2026-04-30 | ₹59.00 | ₹59.00 | ₹59.00 | ₹59.00 | 1 |
| 2026-04-23 | ₹61.95 | ₹61.95 | ₹59.00 | ₹59.00 | 2 |
| 2026-04-20 | ₹62.00 | ₹62.00 | ₹58.00 | ₹59.00 | 1,038 |
| 2026-04-17 | ₹55.87 | ₹60.99 | ₹55.87 | ₹60.99 | 58 |
| 2026-04-16 | ₹53.20 | ₹58.80 | ₹53.20 | ₹58.80 | 67 |
| 2026-04-15 | ₹55.55 | ₹56.00 | ₹55.00 | ₹56.00 | 215 |
| 2026-04-13 | ₹55.00 | ₹55.00 | ₹55.00 | ₹55.00 | 36 |
| 2026-04-08 | ₹52.47 | ₹52.47 | ₹49.98 | ₹52.47 | 936 |
| 2026-04-07 | ₹49.98 | ₹49.98 | ₹49.98 | ₹49.98 | 1 |
| 2026-04-06 | ₹49.60 | ₹49.60 | ₹47.60 | ₹47.60 | 56 |
| 2026-04-02 | ₹47.27 | ₹49.60 | ₹47.27 | ₹49.60 | 2 |
| 2026-04-01 | ₹47.27 | ₹47.27 | ₹47.27 | ₹47.27 | 1 |
| 2026-03-30 | ₹45.00 | ₹45.02 | ₹45.00 | ₹45.02 | 406 |
| 2026-03-27 | ₹45.07 | ₹47.32 | ₹43.00 | ₹47.31 | 474 |
| 2026-03-25 | ₹43.91 | ₹48.53 | ₹43.91 | ₹45.07 | 231 |
| 2026-03-24 | ₹51.04 | ₹51.04 | ₹46.22 | ₹46.22 | 182 |
| 2026-03-23 | ₹48.65 | ₹48.65 | ₹48.65 | ₹48.65 | 4 |
| 2026-03-20 | ₹48.50 | ₹48.50 | ₹46.35 | ₹46.35 | 310 |
| 2026-03-19 | ₹46.25 | ₹46.25 | ₹46.25 | ₹46.25 | 1 |
| 2026-03-18 | ₹48.25 | ₹48.25 | ₹48.25 | ₹48.25 | 18 |
| 2026-03-17 | ₹46.00 | ₹46.00 | ₹46.00 | ₹46.00 | 27 |
| 2026-03-16 | ₹43.86 | ₹46.00 | ₹43.86 | ₹43.86 | 37 |
| 2026-03-13 | ₹45.25 | ₹45.25 | ₹42.94 | ₹43.86 | 10 |
| 2026-03-12 | ₹47.57 | ₹47.57 | ₹45.20 | ₹45.20 | 412 |
| 2026-03-11 | ₹47.57 | ₹47.57 | ₹47.57 | ₹47.57 | 1 |
| 2026-03-09 | ₹50.07 | ₹50.07 | ₹50.07 | ₹50.07 | 65 |
| 2026-03-06 | ₹49.00 | ₹51.87 | ₹49.00 | ₹50.07 | 50 |
| 2026-03-05 | ₹49.40 | ₹49.40 | ₹49.40 | ₹49.40 | 1 |
| 2026-03-04 | ₹52.00 | ₹52.00 | ₹52.00 | ₹52.00 | 11 |
| 2026-02-27 | ₹56.15 | ₹56.15 | ₹54.00 | ₹54.03 | 216 |
| 2026-02-26 | ₹62.05 | ₹62.05 | ₹56.15 | ₹56.15 | 2 |
| 2026-02-25 | ₹59.10 | ₹59.10 | ₹59.10 | ₹59.10 | 1 |
| 2026-02-24 | ₹62.00 | ₹62.00 | ₹62.00 | ₹62.00 | 4 |
| 2026-02-23 | ₹59.10 | ₹59.10 | ₹59.10 | ₹59.10 | 1 |
| 2026-02-20 | ₹61.74 | ₹61.74 | ₹61.74 | ₹61.74 | 1 |
| 2026-02-19 | ₹64.98 | ₹64.98 | ₹64.98 | ₹64.98 | 1 |
| 2026-02-18 | ₹68.06 | ₹68.70 | ₹68.06 | ₹68.40 | 26 |
| 2026-02-16 | ₹68.40 | ₹68.40 | ₹68.40 | ₹68.40 | 88 |
| 2026-02-11 | ₹68.20 | ₹68.40 | ₹68.20 | ₹68.40 | 32 |
| 2026-02-10 | ₹65.20 | ₹65.20 | ₹65.20 | ₹65.20 | 3 |
| 2026-02-09 | ₹65.20 | ₹65.20 | ₹65.20 | ₹65.20 | 3 |
| 2026-02-05 | ₹62.11 | ₹62.11 | ₹62.11 | ₹62.11 | 3 |
| 2026-02-04 | ₹62.11 | ₹62.11 | ₹62.11 | ₹62.11 | 13 |
| 2026-02-03 | ₹59.21 | ₹59.21 | ₹59.21 | ₹59.21 | 1 |
| 2026-02-01 | ₹59.50 | ₹59.50 | ₹59.50 | ₹59.50 | 18 |
| 2026-01-29 | ₹59.00 | ₹61.65 | ₹59.00 | ₹61.65 | 64 |
| 2026-01-28 | ₹61.54 | ₹61.65 | ₹61.54 | ₹61.65 | 67 |
| 2026-01-23 | ₹66.65 | ₹66.65 | ₹63.50 | ₹64.77 | 68 |
| 2026-01-20 | ₹69.30 | ₹69.30 | ₹66.65 | ₹66.65 | 538 |
| 2026-01-16 | ₹64.36 | ₹66.00 | ₹64.36 | ₹66.00 | 35 |
| 2026-01-14 | ₹63.10 | ₹63.10 | ₹63.10 | ₹63.10 | 20 |
| 2026-01-13 | ₹63.00 | ₹63.00 | ₹62.69 | ₹62.69 | 3 |
| 2026-01-12 | ₹63.00 | ₹63.00 | ₹63.00 | ₹63.00 | 5 |
| 2026-01-09 | ₹60.20 | ₹61.30 | ₹60.00 | ₹60.13 | 60 |
| 2026-01-08 | ₹65.60 | ₹65.60 | ₹62.70 | ₹63.00 | 174 |
| 2026-01-07 | ₹65.60 | ₹66.00 | ₹65.60 | ₹66.00 | 127 |
| 2026-01-06 | ₹69.00 | ₹69.00 | ₹69.00 | ₹69.00 | 68 |
| 2026-01-05 | ₹80.00 | ₹80.00 | ₹72.50 | ₹72.56 | 173 |
| 2026-01-02 | ₹77.70 | ₹77.70 | ₹76.20 | ₹76.24 | 25 |
| 2026-01-01 | ₹80.20 | ₹80.20 | ₹80.20 | ₹80.20 | 1 |
Erp Soft Systems Share Price Performance Analysis (Dec 2011 - Sep 2026)
ERPSOFT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.22%
₹80.20 → ₹72.00
Year to Date
Price Volatility
13.93%
Low Volatility
Year to Date
Average Daily Volume
176
Year to Date Average
BSE Exchange
Erp Soft Systems Share Price History – Frequently Asked Questions
Common questions about ERPSOFT historical data and records. Analyse ERPSOFT institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Erp Soft Systems (ERPSOFT)?
The all-time high share price of Erp Soft Systems was ₹272.8 recorded on March 30, 2022 on the BSE exchange.
What is the all-time low share price of Erp Soft Systems (ERPSOFT)?
The all-time low share price of Erp Soft Systems was ₹15.0 recorded on December 28, 2011 on the BSE exchange.
How can I download ERPSOFT historical share price data?
You can download Erp Soft Systems 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 ERPSOFT shares?
The highest trading volume day for Erp Soft Systems was 3,000 shares traded on July 17, 2026 on the BSE exchange, with share price at ₹62.35.