Price Data Selection & Download
Shangar Decor Share Price All Time Records & Statistics (Nov 2017 - Sep 2026)
1692 daily OHLCV records on BSE from Nov. 2017 to Sept. 2026. Analyse SHANGAR institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹3.79
October 15, 2020
BSE Exchange
Share Price All Time Low
₹0.17
March 30, 2026
BSE Exchange
Highest Volume Trading Day
116,176,050
December 27, 2024 • ₹1.14
BSE Exchange
Share Price History Data (Nov 2017 - Sep 2026)
SHANGAR daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹0.24 | ₹0.24 | ₹0.22 | ₹0.23 | 643,094 |
| 2026-09-17 | ₹0.24 | ₹0.24 | ₹0.22 | ₹0.24 | 1,259,440 |
| 2026-09-16 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 701,598 |
| 2026-09-15 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 1,849,206 |
| 2026-09-11 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.24 | 1,809,985 |
| 2026-09-10 | ₹0.24 | ₹0.25 | ₹0.22 | ₹0.24 | 3,070,292 |
| 2026-09-09 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 974,803 |
| 2026-09-08 | ₹0.25 | ₹0.25 | ₹0.23 | ₹0.24 | 1,176,619 |
| 2026-09-07 | ₹0.25 | ₹0.25 | ₹0.23 | ₹0.25 | 1,392,556 |
| 2026-09-04 | ₹0.23 | ₹0.25 | ₹0.23 | ₹0.25 | 1,082,949 |
| 2026-09-03 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.25 | 511,666 |
| 2026-09-02 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 651,430 |
| 2026-09-01 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 816,078 |
| 2026-08-31 | ₹0.25 | ₹0.25 | ₹0.23 | ₹0.25 | 1,777,531 |
| 2026-08-28 | ₹0.24 | ₹0.25 | ₹0.24 | ₹0.25 | 890,258 |
| 2026-08-27 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.24 | 1,069,301 |
| 2026-08-26 | ₹0.23 | ₹0.25 | ₹0.23 | ₹0.25 | 1,673,242 |
| 2026-08-25 | ₹0.25 | ₹0.25 | ₹0.23 | ₹0.23 | 1,060,390 |
| 2026-08-24 | ₹0.25 | ₹0.25 | ₹0.23 | ₹0.24 | 1,348,394 |
| 2026-08-21 | ₹0.23 | ₹0.25 | ₹0.23 | ₹0.25 | 737,651 |
| 2026-08-20 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 2,169,808 |
| 2026-08-19 | ₹0.24 | ₹0.25 | ₹0.24 | ₹0.24 | 947,138 |
| 2026-08-18 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.25 | 642,935 |
| 2026-08-17 | ₹0.24 | ₹0.25 | ₹0.24 | ₹0.24 | 1,030,904 |
| 2026-08-14 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.24 | 442,550 |
| 2026-08-13 | ₹0.24 | ₹0.26 | ₹0.24 | ₹0.25 | 1,531,473 |
| 2026-08-12 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.25 | 1,577,970 |
| 2026-08-11 | ₹0.24 | ₹0.26 | ₹0.23 | ₹0.25 | 3,091,780 |
| 2026-08-10 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 1,078,429 |
| 2026-08-07 | ₹0.25 | ₹0.25 | ₹0.23 | ₹0.24 | 2,250,262 |
| 2026-08-06 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.25 | 911,600 |
| 2026-08-05 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.25 | 1,049,640 |
| 2026-08-04 | ₹0.25 | ₹0.25 | ₹0.23 | ₹0.24 | 1,395,973 |
| 2026-08-03 | ₹0.25 | ₹0.25 | ₹0.23 | ₹0.24 | 954,369 |
| 2026-07-31 | ₹0.25 | ₹0.25 | ₹0.23 | ₹0.24 | 1,551,083 |
| 2026-07-30 | ₹0.24 | ₹0.26 | ₹0.23 | ₹0.25 | 2,116,192 |
| 2026-07-29 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.24 | 548,016 |
| 2026-07-28 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 1,090,054 |
| 2026-07-27 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 1,808,095 |
| 2026-07-24 | ₹0.23 | ₹0.24 | ₹0.23 | ₹0.24 | 205,387 |
| 2026-07-23 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 596,406 |
| 2026-07-22 | ₹0.23 | ₹0.25 | ₹0.23 | ₹0.24 | 1,956,338 |
| 2026-07-21 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.23 | 442,117 |
| 2026-07-20 | ₹0.24 | ₹0.24 | ₹0.22 | ₹0.24 | 789,192 |
| 2026-07-17 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 776,498 |
| 2026-07-16 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.23 | 378,620 |
| 2026-07-15 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.24 | 670,829 |
| 2026-07-14 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.24 | 2,143,821 |
| 2026-07-13 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.24 | 1,081,442 |
| 2026-07-10 | ₹0.22 | ₹0.24 | ₹0.22 | ₹0.24 | 3,253,669 |
| 2026-07-09 | ₹0.24 | ₹0.24 | ₹0.22 | ₹0.23 | 1,327,639 |
| 2026-07-08 | ₹0.23 | ₹0.25 | ₹0.23 | ₹0.24 | 5,569,842 |
| 2026-07-07 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.23 | 1,470,673 |
| 2026-07-06 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.22 | 1,007,549 |
| 2026-07-03 | ₹0.22 | ₹0.24 | ₹0.22 | ₹0.23 | 2,750,307 |
| 2026-07-02 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.23 | 1,170,532 |
| 2026-07-01 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.22 | 1,322,356 |
| 2026-06-30 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 848,031 |
| 2026-06-29 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 1,199,077 |
| 2026-06-25 | ₹0.24 | ₹0.24 | ₹0.22 | ₹0.23 | 2,982,976 |
| 2026-06-24 | ₹0.22 | ₹0.24 | ₹0.22 | ₹0.24 | 2,211,846 |
| 2026-06-23 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.22 | 1,062,299 |
| 2026-06-22 | ₹0.22 | ₹0.24 | ₹0.22 | ₹0.23 | 2,274,657 |
| 2026-06-19 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.22 | 980,345 |
| 2026-06-18 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.22 | 1,595,542 |
| 2026-06-17 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.23 | 1,189,685 |
| 2026-06-16 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.22 | 757,210 |
| 2026-06-15 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.23 | 2,211,300 |
| 2026-06-12 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 754,568 |
| 2026-06-11 | ₹0.24 | ₹0.24 | ₹0.22 | ₹0.23 | 1,004,449 |
| 2026-06-10 | ₹0.24 | ₹0.24 | ₹0.22 | ₹0.24 | 1,636,098 |
| 2026-06-09 | ₹0.24 | ₹0.24 | ₹0.22 | ₹0.24 | 774,297 |
| 2026-06-08 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 836,065 |
| 2026-06-05 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.24 | 535,354 |
| 2026-06-04 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.24 | 804,922 |
| 2026-06-03 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.24 | 652,827 |
| 2026-06-02 | ₹0.23 | ₹0.24 | ₹0.23 | ₹0.24 | 698,021 |
| 2026-06-01 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.24 | 1,235,803 |
| 2026-05-29 | ₹0.23 | ₹0.24 | ₹0.23 | ₹0.24 | 1,433,595 |
| 2026-05-27 | ₹0.22 | ₹0.24 | ₹0.22 | ₹0.24 | 472,386 |
| 2026-05-26 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 394,168 |
| 2026-05-25 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 1,114,913 |
| 2026-05-22 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 531,280 |
| 2026-05-21 | ₹0.22 | ₹0.24 | ₹0.22 | ₹0.23 | 904,278 |
| 2026-05-20 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.23 | 954,601 |
| 2026-05-19 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.23 | 717,939 |
| 2026-05-18 | ₹0.22 | ₹0.23 | ₹0.22 | ₹0.22 | 957,625 |
| 2026-05-15 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.23 | 2,909,280 |
| 2026-05-14 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.24 | 1,674,683 |
| 2026-05-13 | ₹0.24 | ₹0.25 | ₹0.24 | ₹0.25 | 1,171,900 |
| 2026-05-12 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.24 | 1,936,545 |
| 2026-05-11 | ₹0.24 | ₹0.26 | ₹0.24 | ₹0.25 | 1,261,468 |
| 2026-05-08 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.25 | 655,778 |
| 2026-05-07 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.24 | 567,762 |
| 2026-05-06 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.24 | 734,382 |
| 2026-05-05 | ₹0.23 | ₹0.25 | ₹0.23 | ₹0.25 | 581,201 |
| 2026-05-04 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 777,131 |
| 2026-04-30 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.24 | 723,951 |
| 2026-04-29 | ₹0.24 | ₹0.26 | ₹0.24 | ₹0.24 | 969,490 |
| 2026-04-28 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.25 | 418,421 |
| 2026-04-27 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.24 | 410,709 |
| 2026-04-24 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.25 | 411,193 |
| 2026-04-23 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.24 | 735,896 |
| 2026-04-22 | ₹0.24 | ₹0.25 | ₹0.24 | ₹0.25 | 1,232,487 |
| 2026-04-21 | ₹0.24 | ₹0.26 | ₹0.24 | ₹0.25 | 1,540,630 |
| 2026-04-20 | ₹0.25 | ₹0.26 | ₹0.25 | ₹0.25 | 1,206,031 |
| 2026-04-17 | ₹0.27 | ₹0.27 | ₹0.26 | ₹0.26 | 2,441,357 |
| 2026-04-16 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.27 | 1,604,019 |
| 2026-04-15 | ₹0.26 | ₹0.26 | ₹0.25 | ₹0.25 | 884,517 |
| 2026-04-13 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.25 | 1,618,167 |
| 2026-04-10 | ₹0.24 | ₹0.27 | ₹0.24 | ₹0.27 | 8,435,363 |
| 2026-04-09 | ₹0.25 | ₹0.25 | ₹0.23 | ₹0.24 | 1,761,433 |
| 2026-04-08 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.25 | 2,580,255 |
| 2026-04-07 | ₹0.22 | ₹0.25 | ₹0.22 | ₹0.24 | 3,088,551 |
| 2026-04-06 | ₹0.20 | ₹0.23 | ₹0.19 | ₹0.22 | 3,540,316 |
| 2026-04-02 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.20 | 923,338 |
| 2026-04-01 | ₹0.18 | ₹0.20 | ₹0.18 | ₹0.20 | 2,086,968 |
| 2026-03-30 | ₹0.20 | ₹0.20 | ₹0.17 | ₹0.18 | 5,326,377 |
| 2026-03-27 | ₹0.21 | ₹0.22 | ₹0.19 | ₹0.20 | 6,586,233 |
| 2026-03-25 | ₹0.21 | ₹0.22 | ₹0.21 | ₹0.21 | 1,861,509 |
| 2026-03-24 | ₹0.23 | ₹0.23 | ₹0.21 | ₹0.21 | 1,018,730 |
| 2026-03-23 | ₹0.22 | ₹0.23 | ₹0.21 | ₹0.22 | 875,067 |
| 2026-03-20 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.22 | 1,990,615 |
| 2026-03-19 | ₹0.24 | ₹0.24 | ₹0.22 | ₹0.23 | 1,460,420 |
| 2026-03-18 | ₹0.24 | ₹0.24 | ₹0.22 | ₹0.24 | 1,576,228 |
| 2026-03-17 | ₹0.23 | ₹0.25 | ₹0.21 | ₹0.24 | 2,854,988 |
| 2026-03-16 | ₹0.23 | ₹0.24 | ₹0.21 | ₹0.22 | 5,626,198 |
| 2026-03-13 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.23 | 1,427,034 |
| 2026-03-12 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.24 | 739,922 |
| 2026-03-11 | ₹0.24 | ₹0.25 | ₹0.23 | ₹0.24 | 3,728,901 |
| 2026-03-10 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.24 | 3,510,851 |
| 2026-03-09 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.25 | 1,316,008 |
| 2026-03-06 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.26 | 4,337,929 |
| 2026-03-05 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.26 | 2,052,528 |
| 2026-03-04 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.25 | 1,821,762 |
| 2026-03-02 | ₹0.26 | ₹0.27 | ₹0.24 | ₹0.25 | 4,799,226 |
| 2026-02-27 | ₹0.26 | ₹0.28 | ₹0.24 | ₹0.26 | 13,006,855 |
| 2026-02-26 | ₹0.27 | ₹0.27 | ₹0.25 | ₹0.26 | 838,359 |
| 2026-02-25 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.26 | 814,824 |
| 2026-02-24 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.26 | 2,041,542 |
| 2026-02-23 | ₹0.27 | ₹0.28 | ₹0.25 | ₹0.26 | 1,771,332 |
| 2026-02-20 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.26 | 809,987 |
| 2026-02-19 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.25 | 1,134,972 |
| 2026-02-18 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.26 | 1,568,843 |
| 2026-02-17 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.27 | 1,820,022 |
| 2026-02-16 | ₹0.25 | ₹0.27 | ₹0.25 | ₹0.26 | 2,335,959 |
| 2026-02-13 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.26 | 1,259,497 |
| 2026-02-12 | ₹0.26 | ₹0.29 | ₹0.25 | ₹0.26 | 12,733,966 |
| 2026-02-11 | ₹0.26 | ₹0.26 | ₹0.25 | ₹0.25 | 1,830,448 |
| 2026-02-10 | ₹0.24 | ₹0.26 | ₹0.24 | ₹0.26 | 1,666,707 |
| 2026-02-09 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.25 | 1,513,235 |
| 2026-02-06 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.25 | 1,687,494 |
| 2026-02-05 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.25 | 3,800,910 |
| 2026-02-04 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.25 | 3,517,558 |
| 2026-02-03 | ₹0.26 | ₹0.26 | ₹0.24 | ₹0.25 | 2,817,114 |
| 2026-02-02 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.26 | 2,687,649 |
| 2026-02-01 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.24 | 2,681,528 |
| 2026-01-30 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.25 | 1,983,670 |
| 2026-01-29 | ₹0.26 | ₹0.26 | ₹0.25 | ₹0.25 | 1,080,798 |
| 2026-01-28 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.26 | 2,782,022 |
| 2026-01-27 | ₹0.24 | ₹0.25 | ₹0.24 | ₹0.25 | 2,277,915 |
| 2026-01-23 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.24 | 6,486,027 |
| 2026-01-22 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.25 | 5,581,906 |
| 2026-01-21 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.26 | 6,719,923 |
| 2026-01-20 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.25 | 6,233,177 |
| 2026-01-19 | ₹0.28 | ₹0.28 | ₹0.26 | ₹0.26 | 4,529,457 |
| 2026-01-16 | ₹0.28 | ₹0.28 | ₹0.27 | ₹0.28 | 1,051,045 |
| 2026-01-14 | ₹0.29 | ₹0.29 | ₹0.27 | ₹0.28 | 3,332,271 |
| 2026-01-13 | ₹0.28 | ₹0.29 | ₹0.27 | ₹0.28 | 4,301,255 |
| 2026-01-12 | ₹0.29 | ₹0.29 | ₹0.28 | ₹0.28 | 2,017,961 |
| 2026-01-09 | ₹0.28 | ₹0.29 | ₹0.28 | ₹0.29 | 7,426,966 |
| 2026-01-08 | ₹0.28 | ₹0.29 | ₹0.28 | ₹0.29 | 1,710,250 |
| 2026-01-07 | ₹0.29 | ₹0.29 | ₹0.28 | ₹0.29 | 2,220,805 |
| 2026-01-06 | ₹0.28 | ₹0.29 | ₹0.27 | ₹0.29 | 1,568,961 |
| 2026-01-05 | ₹0.29 | ₹0.29 | ₹0.28 | ₹0.28 | 2,174,664 |
| 2026-01-02 | ₹0.28 | ₹0.29 | ₹0.28 | ₹0.29 | 2,022,056 |
| 2026-01-01 | ₹0.29 | ₹0.29 | ₹0.28 | ₹0.28 | 1,213,582 |
Shangar Decor Share Price Performance Analysis (Nov 2017 - Sep 2026)
SHANGAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.86%
₹0.28 → ₹0.23
Year to Date
Price Volatility
7.04%
Low Volatility
Year to Date
Average Daily Volume
1,933,172
Year to Date Average
BSE Exchange
Shangar Decor Share Price History – Frequently Asked Questions
Common questions about SHANGAR historical data and records. Review Shangar Decor P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Shangar Decor (SHANGAR)?
The all-time high share price of Shangar Decor was ₹3.79 recorded on October 15, 2020 on the BSE exchange.
What is the all-time low share price of Shangar Decor (SHANGAR)?
The all-time low share price of Shangar Decor was ₹0.17 recorded on March 30, 2026 on the BSE exchange.
How can I download SHANGAR historical share price data?
You can download Shangar Decor 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 SHANGAR shares?
The highest trading volume day for Shangar Decor was 116,176,050 shares traded on December 27, 2024 on the BSE exchange, with share price at ₹1.14.