Price Data Selection & Download
Sanmit Infra Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3525 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review SANINFRA P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹94.74
July 18, 2023
BSE Exchange
Share Price All Time Low
₹0.15
March 27, 2009
BSE Exchange
Highest Volume Trading Day
9,011,020
September 20, 2011 • ₹0.50
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SANINFRA daily open, high, low, close and volume (OHLCV) on BSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹53.48 | ₹53.48 | ₹50.50 | ₹50.53 | 1,611 |
| 2026-09-17 | ₹52.47 | ₹52.96 | ₹48.48 | ₹52.96 | 25,579 |
| 2026-09-16 | ₹50.08 | ₹50.45 | ₹46.11 | ₹50.44 | 4,556 |
| 2026-09-15 | ₹49.55 | ₹49.80 | ₹47.76 | ₹48.05 | 1,759 |
| 2026-09-11 | ₹50.80 | ₹50.80 | ₹49.25 | ₹49.80 | 1,487 |
| 2026-09-10 | ₹48.26 | ₹50.00 | ₹48.15 | ₹49.78 | 5,712 |
| 2026-09-09 | ₹49.95 | ₹49.95 | ₹48.10 | ₹48.25 | 5,821 |
| 2026-09-08 | ₹49.93 | ₹51.90 | ₹49.05 | ₹49.95 | 3,626 |
| 2026-09-07 | ₹46.89 | ₹50.00 | ₹46.89 | ₹49.93 | 2,369 |
| 2026-09-04 | ₹47.59 | ₹51.99 | ₹47.59 | ₹49.35 | 2,961 |
| 2026-09-03 | ₹48.49 | ₹50.09 | ₹47.71 | ₹50.09 | 7,186 |
| 2026-09-02 | ₹47.00 | ₹48.49 | ₹47.00 | ₹47.71 | 1,593 |
| 2026-09-01 | ₹48.99 | ₹48.99 | ₹47.02 | ₹47.28 | 1,771 |
| 2026-08-31 | ₹50.03 | ₹50.90 | ₹48.00 | ₹48.22 | 3,837 |
| 2026-08-28 | ₹49.01 | ₹50.96 | ₹49.01 | ₹49.05 | 1,368 |
| 2026-08-27 | ₹49.23 | ₹51.00 | ₹49.23 | ₹49.49 | 1,400 |
| 2026-08-26 | ₹51.30 | ₹51.30 | ₹47.28 | ₹49.23 | 850 |
| 2026-08-25 | ₹50.50 | ₹50.50 | ₹48.80 | ₹49.07 | 1,448 |
| 2026-08-24 | ₹52.00 | ₹52.00 | ₹49.09 | ₹50.53 | 1,736 |
| 2026-08-21 | ₹48.66 | ₹51.19 | ₹48.66 | ₹50.56 | 2,832 |
| 2026-08-20 | ₹48.00 | ₹51.90 | ₹48.00 | ₹48.76 | 1,371 |
| 2026-08-19 | ₹50.19 | ₹50.99 | ₹48.55 | ₹49.64 | 1,264 |
| 2026-08-18 | ₹51.31 | ₹51.31 | ₹49.01 | ₹49.70 | 1,342 |
| 2026-08-17 | ₹50.50 | ₹51.59 | ₹49.74 | ₹51.31 | 3,774 |
| 2026-08-14 | ₹50.49 | ₹51.00 | ₹48.60 | ₹49.14 | 7,255 |
| 2026-08-13 | ₹50.54 | ₹51.56 | ₹48.00 | ₹50.99 | 9,631 |
| 2026-08-12 | ₹50.50 | ₹50.56 | ₹49.10 | ₹49.11 | 2,549 |
| 2026-08-11 | ₹50.45 | ₹53.46 | ₹50.06 | ₹51.00 | 2,254 |
| 2026-08-10 | ₹52.18 | ₹52.18 | ₹49.05 | ₹51.42 | 2,740 |
| 2026-08-07 | ₹52.00 | ₹52.25 | ₹50.00 | ₹51.11 | 2,433 |
| 2026-08-06 | ₹52.00 | ₹52.98 | ₹50.00 | ₹50.37 | 3,221 |
| 2026-08-05 | ₹51.30 | ₹52.00 | ₹51.00 | ₹52.00 | 2,395 |
| 2026-08-04 | ₹50.00 | ₹52.93 | ₹50.00 | ₹51.30 | 1,641 |
| 2026-08-03 | ₹51.00 | ₹52.99 | ₹50.50 | ₹51.30 | 3,455 |
| 2026-07-31 | ₹52.79 | ₹54.50 | ₹51.02 | ₹51.64 | 1,760 |
| 2026-07-30 | ₹50.67 | ₹52.99 | ₹50.67 | ₹52.79 | 7,822 |
| 2026-07-29 | ₹50.30 | ₹50.66 | ₹49.00 | ₹50.66 | 2,893 |
| 2026-07-28 | ₹49.35 | ₹49.50 | ₹47.51 | ₹48.25 | 2,311 |
| 2026-07-27 | ₹49.50 | ₹50.00 | ₹48.70 | ₹49.45 | 2,252 |
| 2026-07-24 | ₹51.00 | ₹51.87 | ₹49.00 | ₹49.50 | 2,065 |
| 2026-07-23 | ₹50.50 | ₹52.50 | ₹50.20 | ₹51.23 | 3,922 |
| 2026-07-22 | ₹52.57 | ₹52.57 | ₹49.97 | ₹50.32 | 4,427 |
| 2026-07-21 | ₹47.90 | ₹50.16 | ₹46.80 | ₹50.07 | 12,491 |
| 2026-07-20 | ₹50.94 | ₹50.94 | ₹46.75 | ₹47.78 | 3,699 |
| 2026-07-17 | ₹50.00 | ₹50.00 | ₹48.00 | ₹48.52 | 2,340 |
| 2026-07-16 | ₹49.50 | ₹50.00 | ₹49.00 | ₹49.77 | 4,666 |
| 2026-07-15 | ₹52.00 | ₹52.00 | ₹49.24 | ₹49.72 | 1,617 |
| 2026-07-14 | ₹50.00 | ₹52.60 | ₹49.75 | ₹50.28 | 13,079 |
| 2026-07-13 | ₹51.35 | ₹52.64 | ₹50.00 | ₹50.66 | 3,270 |
| 2026-07-10 | ₹51.35 | ₹52.40 | ₹49.11 | ₹51.35 | 1,748 |
| 2026-07-09 | ₹49.18 | ₹51.54 | ₹47.07 | ₹51.24 | 2,013 |
| 2026-07-08 | ₹52.51 | ₹52.51 | ₹48.80 | ₹49.42 | 2,169 |
| 2026-07-07 | ₹51.00 | ₹53.00 | ₹50.88 | ₹51.36 | 2,862 |
| 2026-07-06 | ₹52.00 | ₹52.00 | ₹49.71 | ₹50.88 | 9,319 |
| 2026-07-03 | ₹52.49 | ₹53.87 | ₹51.89 | ₹52.32 | 13,494 |
| 2026-07-02 | ₹51.73 | ₹52.98 | ₹50.85 | ₹52.40 | 5,369 |
| 2026-07-01 | ₹52.50 | ₹53.00 | ₹50.05 | ₹52.79 | 2,202 |
| 2026-06-30 | ₹51.38 | ₹53.00 | ₹51.38 | ₹52.50 | 7,248 |
| 2026-06-29 | ₹54.08 | ₹55.00 | ₹54.08 | ₹54.08 | 3,527 |
| 2026-06-25 | ₹62.48 | ₹62.48 | ₹56.90 | ₹56.92 | 9,561 |
| 2026-06-24 | ₹63.25 | ₹63.25 | ₹58.97 | ₹59.59 | 29,963 |
| 2026-06-23 | ₹60.24 | ₹60.24 | ₹60.24 | ₹60.24 | 7,987 |
| 2026-06-22 | ₹57.00 | ₹57.38 | ₹57.00 | ₹57.38 | 5,210 |
| 2026-06-19 | ₹54.64 | ₹54.65 | ₹54.63 | ₹54.65 | 7,161 |
| 2026-06-18 | ₹51.99 | ₹52.05 | ₹49.79 | ₹52.05 | 12,524 |
| 2026-06-17 | ₹49.67 | ₹49.67 | ₹45.10 | ₹49.58 | 22,345 |
| 2026-06-16 | ₹47.31 | ₹47.31 | ₹47.31 | ₹47.31 | 6,648 |
| 2026-06-15 | ₹45.06 | ₹45.06 | ₹45.06 | ₹45.06 | 4,912 |
| 2026-06-12 | ₹40.68 | ₹42.92 | ₹38.88 | ₹42.92 | 24,512 |
| 2026-06-11 | ₹40.88 | ₹42.16 | ₹40.87 | ₹40.88 | 29,917 |
| 2026-06-10 | ₹43.02 | ₹43.03 | ₹43.02 | ₹43.02 | 5,720 |
| 2026-06-09 | ₹45.28 | ₹46.69 | ₹45.28 | ₹45.28 | 12,462 |
| 2026-06-08 | ₹47.66 | ₹49.16 | ₹47.66 | ₹47.66 | 41,513 |
| 2026-06-05 | ₹50.16 | ₹50.16 | ₹50.16 | ₹50.16 | 36,003 |
| 2026-06-04 | ₹52.80 | ₹52.80 | ₹52.80 | ₹52.80 | 16,535 |
| 2026-06-03 | ₹55.57 | ₹55.60 | ₹55.57 | ₹55.57 | 8,439 |
| 2026-06-02 | ₹58.49 | ₹58.50 | ₹58.49 | ₹58.49 | 17,613 |
| 2026-06-01 | ₹61.56 | ₹61.56 | ₹61.56 | ₹61.56 | 2,380 |
| 2026-05-29 | ₹64.80 | ₹64.80 | ₹64.80 | ₹64.80 | 2,062 |
| 2026-05-27 | ₹75.39 | ₹75.39 | ₹68.21 | ₹68.21 | 20,807 |
| 2026-04-28 | ₹7.40 | ₹7.64 | ₹7.12 | ₹7.49 | 57,887 |
| 2026-04-27 | ₹7.52 | ₹7.52 | ₹7.15 | ₹7.39 | 152,436 |
| 2026-04-24 | ₹7.22 | ₹7.22 | ₹7.00 | ₹7.17 | 31,406 |
| 2026-04-23 | ₹7.35 | ₹7.35 | ₹7.20 | ₹7.22 | 34,143 |
| 2026-04-22 | ₹7.35 | ₹7.37 | ₹7.02 | ₹7.21 | 62,478 |
| 2026-04-21 | ₹7.55 | ₹7.65 | ₹7.18 | ₹7.32 | 76,830 |
| 2026-04-20 | ₹8.00 | ₹8.00 | ₹7.54 | ₹7.55 | 132,932 |
| 2026-04-17 | ₹8.20 | ₹8.20 | ₹7.75 | ₹7.93 | 58,743 |
| 2026-04-16 | ₹8.14 | ₹8.21 | ₹7.51 | ₹8.04 | 124,887 |
| 2026-04-15 | ₹8.65 | ₹8.89 | ₹7.72 | ₹8.00 | 495,292 |
| 2026-04-13 | ₹8.44 | ₹8.90 | ₹7.90 | ₹8.56 | 181,388 |
| 2026-04-10 | ₹7.39 | ₹8.65 | ₹7.39 | ₹8.57 | 496,917 |
| 2026-04-09 | ₹6.59 | ₹7.29 | ₹6.40 | ₹7.24 | 266,363 |
| 2026-04-08 | ₹6.16 | ₹6.55 | ₹6.14 | ₹6.54 | 91,791 |
| 2026-04-07 | ₹6.10 | ₹6.10 | ₹6.01 | ₹6.07 | 50,626 |
| 2026-04-06 | ₹6.44 | ₹6.44 | ₹5.62 | ₹6.10 | 86,680 |
| 2026-04-02 | ₹5.40 | ₹5.99 | ₹5.21 | ₹5.46 | 64,947 |
| 2026-04-01 | ₹5.30 | ₹5.80 | ₹5.10 | ₹5.79 | 51,462 |
| 2026-03-30 | ₹5.26 | ₹5.48 | ₹4.85 | ₹5.03 | 56,009 |
| 2026-03-27 | ₹5.27 | ₹5.62 | ₹5.27 | ₹5.40 | 152,663 |
| 2026-03-25 | ₹5.51 | ₹5.84 | ₹5.51 | ₹5.65 | 55,359 |
| 2026-03-24 | ₹5.80 | ₹5.94 | ₹5.32 | ₹5.82 | 70,492 |
| 2026-03-23 | ₹5.61 | ₹6.43 | ₹5.20 | ₹5.52 | 147,285 |
| 2026-03-20 | ₹6.20 | ₹6.31 | ₹6.15 | ₹6.16 | 29,744 |
| 2026-03-19 | ₹6.43 | ₹6.43 | ₹6.15 | ₹6.31 | 56,910 |
| 2026-03-18 | ₹6.20 | ₹6.76 | ₹6.10 | ₹6.47 | 109,818 |
| 2026-03-17 | ₹6.19 | ₹6.19 | ₹5.51 | ₹5.82 | 59,071 |
| 2026-03-16 | ₹6.12 | ₹6.12 | ₹5.71 | ₹5.92 | 50,319 |
| 2026-03-13 | ₹6.19 | ₹6.19 | ₹6.05 | ₹6.07 | 24,687 |
| 2026-03-12 | ₹6.20 | ₹6.20 | ₹6.02 | ₹6.10 | 73,917 |
| 2026-03-11 | ₹6.31 | ₹6.31 | ₹5.81 | ₹6.20 | 97,562 |
| 2026-03-10 | ₹6.00 | ₹6.49 | ₹6.00 | ₹6.31 | 49,610 |
| 2026-03-09 | ₹6.60 | ₹6.61 | ₹6.01 | ₹6.20 | 57,990 |
| 2026-03-06 | ₹6.50 | ₹6.83 | ₹6.50 | ₹6.61 | 20,706 |
| 2026-03-05 | ₹6.43 | ₹6.84 | ₹6.43 | ₹6.50 | 36,791 |
| 2026-03-04 | ₹6.70 | ₹6.73 | ₹6.20 | ₹6.42 | 66,404 |
| 2026-03-02 | ₹6.76 | ₹6.98 | ₹6.74 | ₹6.78 | 26,056 |
| 2026-02-27 | ₹6.71 | ₹7.53 | ₹6.70 | ₹7.02 | 27,208 |
| 2026-02-26 | ₹6.99 | ₹6.99 | ₹6.70 | ₹6.72 | 18,774 |
| 2026-02-25 | ₹6.70 | ₹6.94 | ₹6.70 | ₹6.76 | 28,233 |
| 2026-02-24 | ₹7.00 | ₹7.16 | ₹6.86 | ₹6.97 | 16,469 |
| 2026-02-23 | ₹7.19 | ₹7.19 | ₹6.92 | ₹7.03 | 16,857 |
| 2026-02-20 | ₹7.00 | ₹7.00 | ₹6.80 | ₹6.89 | 22,161 |
| 2026-02-19 | ₹6.84 | ₹7.30 | ₹6.80 | ₹7.05 | 40,671 |
| 2026-02-18 | ₹6.65 | ₹6.97 | ₹6.65 | ₹6.84 | 26,152 |
| 2026-02-17 | ₹6.71 | ₹6.96 | ₹6.62 | ₹6.86 | 41,274 |
| 2026-02-16 | ₹6.99 | ₹6.99 | ₹6.35 | ₹6.58 | 45,240 |
| 2026-02-13 | ₹6.84 | ₹6.97 | ₹6.70 | ₹6.85 | 62,117 |
| 2026-02-12 | ₹6.74 | ₹6.84 | ₹6.74 | ₹6.82 | 19,704 |
| 2026-02-11 | ₹6.71 | ₹6.85 | ₹6.71 | ₹6.81 | 14,674 |
| 2026-02-10 | ₹6.92 | ₹6.92 | ₹6.39 | ₹6.71 | 74,734 |
| 2026-02-09 | ₹6.71 | ₹6.95 | ₹6.71 | ₹6.82 | 40,688 |
| 2026-02-06 | ₹6.66 | ₹7.14 | ₹6.66 | ₹6.84 | 18,495 |
| 2026-02-05 | ₹7.00 | ₹7.29 | ₹6.76 | ₹6.87 | 29,734 |
| 2026-02-04 | ₹6.90 | ₹6.99 | ₹6.77 | ₹6.98 | 37,002 |
| 2026-02-03 | ₹6.65 | ₹7.40 | ₹6.56 | ₹6.77 | 41,266 |
| 2026-02-02 | ₹6.76 | ₹6.96 | ₹6.20 | ₹6.59 | 78,917 |
| 2026-02-01 | ₹6.94 | ₹6.99 | ₹6.41 | ₹6.96 | 50,167 |
| 2026-01-30 | ₹6.72 | ₹7.00 | ₹6.71 | ₹6.72 | 53,162 |
| 2026-01-29 | ₹7.01 | ₹7.07 | ₹6.70 | ₹6.71 | 66,091 |
| 2026-01-28 | ₹7.23 | ₹7.29 | ₹6.83 | ₹6.99 | 62,911 |
| 2026-01-27 | ₹7.06 | ₹7.32 | ₹7.00 | ₹7.09 | 36,161 |
| 2026-01-23 | ₹7.01 | ₹7.35 | ₹6.95 | ₹7.09 | 118,133 |
| 2026-01-22 | ₹7.14 | ₹7.15 | ₹6.91 | ₹7.01 | 25,490 |
| 2026-01-21 | ₹7.26 | ₹7.26 | ₹7.00 | ₹7.06 | 27,142 |
| 2026-01-20 | ₹7.36 | ₹7.46 | ₹7.10 | ₹7.26 | 29,227 |
| 2026-01-19 | ₹7.59 | ₹7.59 | ₹7.18 | ₹7.32 | 35,554 |
| 2026-01-16 | ₹7.57 | ₹7.74 | ₹7.17 | ₹7.54 | 40,912 |
| 2026-01-14 | ₹7.52 | ₹7.67 | ₹7.40 | ₹7.57 | 22,058 |
| 2026-01-13 | ₹7.36 | ₹7.75 | ₹7.36 | ₹7.52 | 54,765 |
| 2026-01-12 | ₹7.54 | ₹7.67 | ₹7.26 | ₹7.52 | 20,253 |
| 2026-01-09 | ₹7.60 | ₹7.74 | ₹7.12 | ₹7.54 | 41,071 |
| 2026-01-08 | ₹7.69 | ₹7.70 | ₹7.49 | ₹7.66 | 13,288 |
| 2026-01-07 | ₹7.66 | ₹7.89 | ₹7.39 | ₹7.58 | 37,312 |
| 2026-01-06 | ₹7.66 | ₹7.82 | ₹7.66 | ₹7.71 | 28,749 |
| 2026-01-05 | ₹7.69 | ₹7.80 | ₹7.41 | ₹7.74 | 26,301 |
| 2026-01-02 | ₹7.35 | ₹7.74 | ₹7.35 | ₹7.69 | 33,622 |
| 2026-01-01 | ₹7.79 | ₹7.79 | ₹7.36 | ₹7.49 | 28,174 |
Sanmit Infra Share Price Performance Analysis (Jan 2008 - Sep 2026)
SANINFRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+574.63%
₹7.49 → ₹50.53
Year to Date
Price Volatility
76.24%
High Volatility
Year to Date
Average Daily Volume
37,197
Year to Date Average
BSE Exchange
Sanmit Infra Share Price History – Frequently Asked Questions
Common questions about SANINFRA historical data and records. Analyse SANINFRA shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Sanmit Infra (SANINFRA)?
The all-time high share price of Sanmit Infra was ₹94.74 recorded on July 18, 2023 on the BSE exchange.
What is the all-time low share price of Sanmit Infra (SANINFRA)?
The all-time low share price of Sanmit Infra was ₹0.15 recorded on March 27, 2009 on the BSE exchange.
How can I download SANINFRA historical share price data?
You can download Sanmit Infra 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 SANINFRA shares?
The highest trading volume day for Sanmit Infra was 9,011,020 shares traded on September 20, 2011 on the BSE exchange, with share price at ₹0.5.