Price Data Selection & Download
Sarup Industries Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3278 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see Sarup Industries share price today.
Share Price All Time High
₹208.00
April 15, 2026
BSE Exchange
Share Price All Time Low
₹13.30
February 02, 2021
BSE Exchange
Highest Volume Trading Day
98,178
August 11, 2010 • ₹60.20
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
SARUPINDUS daily open, high, low, close and volume (OHLCV) on BSE — 108 records.
Total Records
108
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹123.45 | ₹123.55 | ₹123.45 | ₹123.55 | 1,500 |
| 2026-07-22 | ₹107.05 | ₹117.70 | ₹107.00 | ₹117.70 | 478 |
| 2026-07-16 | ₹122.00 | ₹122.00 | ₹111.60 | ₹112.15 | 80 |
| 2026-07-15 | ₹116.60 | ₹128.70 | ₹116.55 | ₹117.00 | 664 |
| 2026-07-14 | ₹122.65 | ₹122.65 | ₹122.65 | ₹122.65 | 40 |
| 2026-07-13 | ₹133.70 | ₹133.70 | ₹127.65 | ₹129.10 | 80 |
| 2026-07-10 | ₹135.00 | ₹135.00 | ₹134.35 | ₹134.35 | 3 |
| 2026-07-09 | ₹141.00 | ₹141.00 | ₹141.00 | ₹141.00 | 6 |
| 2026-07-08 | ₹134.90 | ₹134.90 | ₹134.90 | ₹134.90 | 1 |
| 2026-07-06 | ₹135.00 | ₹135.00 | ₹135.00 | ₹135.00 | 1 |
| 2026-07-03 | ₹140.00 | ₹140.00 | ₹137.55 | ₹137.80 | 55 |
| 2026-07-02 | ₹132.00 | ₹142.20 | ₹132.00 | ₹137.35 | 807 |
| 2026-07-01 | ₹145.80 | ₹145.80 | ₹138.90 | ₹138.90 | 173 |
| 2026-06-30 | ₹142.55 | ₹142.55 | ₹138.85 | ₹138.90 | 11 |
| 2026-06-29 | ₹136.35 | ₹136.35 | ₹132.50 | ₹135.80 | 17 |
| 2026-06-25 | ₹130.00 | ₹130.00 | ₹122.85 | ₹129.90 | 18 |
| 2026-06-24 | ₹135.00 | ₹135.00 | ₹129.30 | ₹129.30 | 138 |
| 2026-06-23 | ₹133.30 | ₹133.30 | ₹128.95 | ₹128.95 | 2 |
| 2026-06-22 | ₹132.10 | ₹132.10 | ₹119.85 | ₹127.00 | 32 |
| 2026-06-19 | ₹126.00 | ₹126.00 | ₹119.00 | ₹125.85 | 4 |
| 2026-06-18 | ₹123.25 | ₹123.25 | ₹118.80 | ₹123.15 | 616 |
| 2026-06-17 | ₹117.40 | ₹117.40 | ₹117.40 | ₹117.40 | 1 |
| 2026-06-16 | ₹117.40 | ₹117.40 | ₹117.40 | ₹117.40 | 5 |
| 2026-06-15 | ₹111.85 | ₹111.85 | ₹111.85 | ₹111.85 | 6 |
| 2026-06-12 | ₹112.60 | ₹113.45 | ₹103.00 | ₹111.85 | 71 |
| 2026-06-11 | ₹108.15 | ₹108.20 | ₹102.90 | ₹108.05 | 805 |
| 2026-06-10 | ₹108.20 | ₹108.20 | ₹108.20 | ₹108.20 | 20 |
| 2026-06-09 | ₹114.80 | ₹114.80 | ₹104.20 | ₹113.85 | 159 |
| 2026-06-08 | ₹120.15 | ₹120.15 | ₹108.75 | ₹109.35 | 1,066 |
| 2026-06-03 | ₹114.45 | ₹114.45 | ₹114.45 | ₹114.45 | 401 |
| 2026-05-29 | ₹115.90 | ₹121.95 | ₹115.90 | ₹120.45 | 308 |
| 2026-05-27 | ₹116.45 | ₹121.95 | ₹116.45 | ₹121.95 | 510 |
| 2026-05-26 | ₹122.55 | ₹122.55 | ₹122.55 | ₹122.55 | 162 |
| 2026-05-22 | ₹129.00 | ₹129.00 | ₹129.00 | ₹129.00 | 150 |
| 2026-05-20 | ₹135.75 | ₹135.75 | ₹135.75 | ₹135.75 | 17 |
| 2026-05-14 | ₹135.80 | ₹135.80 | ₹135.80 | ₹135.80 | 1 |
| 2026-05-13 | ₹129.40 | ₹129.40 | ₹129.40 | ₹129.40 | 2 |
| 2026-05-12 | ₹123.00 | ₹123.25 | ₹123.00 | ₹123.25 | 10 |
| 2026-05-11 | ₹123.25 | ₹123.25 | ₹123.25 | ₹123.25 | 1 |
| 2026-05-08 | ₹122.80 | ₹122.80 | ₹122.05 | ₹122.25 | 500 |
| 2026-05-07 | ₹132.90 | ₹132.90 | ₹128.00 | ₹128.00 | 350 |
| 2026-05-06 | ₹132.90 | ₹132.90 | ₹132.90 | ₹132.90 | 172 |
| 2026-05-05 | ₹120.60 | ₹126.60 | ₹120.60 | ₹126.60 | 103 |
| 2026-05-04 | ₹120.60 | ₹120.60 | ₹120.60 | ₹120.60 | 385 |
| 2026-04-30 | ₹126.90 | ₹126.90 | ₹126.90 | ₹126.90 | 420 |
| 2026-04-29 | ₹133.55 | ₹133.55 | ₹133.55 | ₹133.55 | 210 |
| 2026-04-28 | ₹140.55 | ₹140.55 | ₹140.55 | ₹140.55 | 207 |
| 2026-04-27 | ₹147.90 | ₹147.90 | ₹147.90 | ₹147.90 | 6 |
| 2026-04-24 | ₹155.65 | ₹155.65 | ₹155.65 | ₹155.65 | 9 |
| 2026-04-23 | ₹163.80 | ₹163.80 | ₹163.80 | ₹163.80 | 11 |
| 2026-04-22 | ₹172.50 | ₹172.50 | ₹172.40 | ₹172.40 | 60 |
| 2026-04-21 | ₹181.45 | ₹181.45 | ₹181.45 | ₹181.45 | 9 |
| 2026-04-15 | ₹208.00 | ₹208.00 | ₹190.95 | ₹190.95 | 46 |
| 2026-04-13 | ₹202.00 | ₹202.35 | ₹200.95 | ₹200.95 | 6 |
| 2026-04-10 | ₹197.10 | ₹197.10 | ₹178.40 | ₹192.75 | 133 |
| 2026-04-09 | ₹190.05 | ₹190.05 | ₹186.85 | ₹187.75 | 19 |
| 2026-04-08 | ₹181.00 | ₹181.00 | ₹181.00 | ₹181.00 | 1 |
| 2026-04-07 | ₹174.20 | ₹174.20 | ₹157.70 | ₹172.40 | 107 |
| 2026-04-06 | ₹168.45 | ₹168.45 | ₹152.45 | ₹165.95 | 61 |
| 2026-04-02 | ₹161.20 | ₹161.20 | ₹145.90 | ₹160.45 | 57 |
| 2026-04-01 | ₹138.95 | ₹153.55 | ₹138.95 | ₹153.55 | 500 |
| 2026-03-27 | ₹146.25 | ₹146.25 | ₹146.25 | ₹146.25 | 2 |
| 2026-03-25 | ₹153.90 | ₹153.90 | ₹153.90 | ₹153.90 | 2 |
| 2026-03-24 | ₹162.00 | ₹162.00 | ₹162.00 | ₹162.00 | 2 |
| 2026-03-23 | ₹155.00 | ₹155.00 | ₹155.00 | ₹155.00 | 1 |
| 2026-03-20 | ₹155.15 | ₹155.15 | ₹140.45 | ₹148.00 | 12 |
| 2026-03-19 | ₹147.85 | ₹147.85 | ₹133.85 | ₹147.80 | 252 |
| 2026-03-18 | ₹138.10 | ₹145.35 | ₹138.10 | ₹140.85 | 178 |
| 2026-03-17 | ₹145.35 | ₹152.90 | ₹145.35 | ₹145.35 | 134 |
| 2026-03-13 | ₹153.00 | ₹153.00 | ₹153.00 | ₹153.00 | 13 |
| 2026-03-12 | ₹153.60 | ₹153.60 | ₹146.00 | ₹146.00 | 64 |
| 2026-03-11 | ₹168.00 | ₹168.00 | ₹152.00 | ₹153.65 | 475 |
| 2026-03-10 | ₹160.00 | ₹160.00 | ₹160.00 | ₹160.00 | 1 |
| 2026-03-09 | ₹168.00 | ₹168.00 | ₹160.00 | ₹160.00 | 510 |
| 2026-03-06 | ₹161.80 | ₹161.80 | ₹160.00 | ₹160.00 | 4 |
| 2026-02-26 | ₹161.85 | ₹161.85 | ₹161.85 | ₹161.85 | 5 |
| 2026-02-25 | ₹161.85 | ₹161.85 | ₹161.85 | ₹161.85 | 5 |
| 2026-02-18 | ₹165.15 | ₹165.15 | ₹161.85 | ₹161.85 | 16 |
| 2026-02-17 | ₹165.15 | ₹165.15 | ₹165.15 | ₹165.15 | 1 |
| 2026-02-16 | ₹165.15 | ₹165.15 | ₹165.15 | ₹165.15 | 2 |
| 2026-02-13 | ₹161.95 | ₹161.95 | ₹161.95 | ₹161.95 | 1 |
| 2026-02-12 | ₹165.25 | ₹165.25 | ₹165.25 | ₹165.25 | 2 |
| 2026-02-11 | ₹165.25 | ₹165.25 | ₹165.25 | ₹165.25 | 10 |
| 2026-02-10 | ₹168.60 | ₹168.60 | ₹168.60 | ₹168.60 | 327 |
| 2026-02-09 | ₹172.00 | ₹172.00 | ₹172.00 | ₹172.00 | 3 |
| 2026-02-06 | ₹174.30 | ₹174.30 | ₹173.50 | ₹173.50 | 33 |
| 2026-02-05 | ₹180.55 | ₹180.55 | ₹177.00 | ₹177.00 | 3 |
| 2026-02-03 | ₹180.55 | ₹180.55 | ₹180.55 | ₹180.55 | 1 |
| 2026-02-02 | ₹184.20 | ₹184.20 | ₹180.55 | ₹180.55 | 35 |
| 2026-02-01 | ₹187.95 | ₹190.00 | ₹184.20 | ₹184.20 | 98 |
| 2026-01-30 | ₹187.95 | ₹187.95 | ₹187.95 | ₹187.95 | 1 |
| 2026-01-29 | ₹181.00 | ₹184.95 | ₹181.00 | ₹184.00 | 54 |
| 2026-01-28 | ₹170.80 | ₹176.95 | ₹170.80 | ₹176.95 | 2 |
| 2026-01-27 | ₹170.80 | ₹170.80 | ₹170.80 | ₹170.80 | 1 |
| 2026-01-22 | ₹149.10 | ₹164.00 | ₹149.00 | ₹162.70 | 371 |
| 2026-01-20 | ₹156.80 | ₹156.80 | ₹156.35 | ₹156.80 | 53 |
| 2026-01-19 | ₹163.00 | ₹163.00 | ₹160.00 | ₹160.00 | 14 |
| 2026-01-16 | ₹166.20 | ₹166.20 | ₹163.00 | ₹163.00 | 7 |
| 2026-01-14 | ₹155.60 | ₹163.00 | ₹155.60 | ₹163.00 | 14 |
| 2026-01-13 | ₹146.45 | ₹155.85 | ₹146.45 | ₹155.60 | 916 |
| 2026-01-12 | ₹142.60 | ₹157.25 | ₹142.40 | ₹149.40 | 794 |
| 2026-01-09 | ₹149.80 | ₹149.80 | ₹149.80 | ₹149.80 | 56 |
| 2026-01-08 | ₹152.85 | ₹152.85 | ₹152.85 | ₹152.85 | 161 |
| 2026-01-07 | ₹155.95 | ₹155.95 | ₹155.95 | ₹155.95 | 39 |
| 2026-01-06 | ₹159.10 | ₹159.10 | ₹159.10 | ₹159.10 | 30 |
| 2026-01-05 | ₹164.80 | ₹164.80 | ₹162.30 | ₹162.30 | 295 |
| 2026-01-02 | ₹164.00 | ₹166.60 | ₹164.00 | ₹165.60 | 93 |
| 2026-01-01 | ₹163.35 | ₹163.35 | ₹163.35 | ₹163.35 | 54 |
Sarup Industries Share Price Performance Analysis (Jan 2008 - Jul 2026)
SARUPINDUS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.36%
₹163.35 → ₹123.55
Year to Date
Price Volatility
15.25%
Medium Volatility
Year to Date
Average Daily Volume
157
Year to Date Average
BSE Exchange
Sarup Industries Share Price History – Frequently Asked Questions
Common questions about SARUPINDUS historical data and records.
What is the all-time high share price of Sarup Industries (SARUPINDUS)?
The all-time high share price of Sarup Industries was ₹208.0 recorded on April 15, 2026 on the BSE exchange.
What is the all-time low share price of Sarup Industries (SARUPINDUS)?
The all-time low share price of Sarup Industries was ₹13.3 recorded on February 02, 2021 on the BSE exchange.
How can I download SARUPINDUS historical share price data?
You can download Sarup 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 SARUPINDUS shares?
The highest trading volume day for Sarup Industries was 98,178 shares traded on August 11, 2010 on the BSE exchange, with share price at ₹60.2.