Price Data Selection & Download
Sharanam Infraproject & Trading Share Price All Time Records & Statistics (Jul 2016 - May 2026)
1127 daily OHLCV records on BSE from July 2016 to May 2026. Browse SIPTL income statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jul 2016 - May 2026)
SIPTL daily open, high, low, close and volume (OHLCV) on BSE — 56 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-18 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 528,020 |
| 2026-05-11 | ₹0.19 | ₹0.19 | ₹0.19 | ₹0.19 | 1,367,995 |
| 2026-05-04 | ₹0.19 | ₹0.20 | ₹0.19 | ₹0.19 | 2,315,444 |
| 2026-04-27 | ₹0.20 | ₹0.20 | ₹0.19 | ₹0.19 | 9,485,893 |
| 2026-04-20 | ₹0.20 | ₹0.21 | ₹0.20 | ₹0.20 | 6,407,505 |
| 2026-04-13 | ₹0.19 | ₹0.21 | ₹0.19 | ₹0.21 | 16,965,458 |
| 2026-04-06 | ₹0.20 | ₹0.20 | ₹0.20 | ₹0.20 | 1,940,529 |
| 2026-03-30 | ₹0.21 | ₹0.22 | ₹0.21 | ₹0.21 | 2,683,996 |
| 2026-03-11 | ₹0.23 | ₹0.23 | ₹0.22 | ₹0.23 | 3,659,728 |
| 2026-03-10 | ₹0.23 | ₹0.24 | ₹0.22 | ₹0.22 | 9,113,001 |
| 2026-03-09 | ₹0.24 | ₹0.24 | ₹0.23 | ₹0.23 | 2,707,986 |
| 2026-03-06 | ₹0.25 | ₹0.25 | ₹0.24 | ₹0.24 | 2,534,189 |
| 2026-03-05 | ₹0.25 | ₹0.26 | ₹0.24 | ₹0.25 | 5,840,088 |
| 2026-03-04 | ₹0.25 | ₹0.27 | ₹0.25 | ₹0.25 | 7,361,506 |
| 2026-03-02 | ₹0.27 | ₹0.27 | ₹0.26 | ₹0.26 | 1,252,003 |
| 2026-02-27 | ₹0.28 | ₹0.28 | ₹0.26 | ₹0.27 | 5,528,915 |
| 2026-02-26 | ₹0.27 | ₹0.28 | ₹0.26 | ₹0.27 | 5,239,939 |
| 2026-02-25 | ₹0.28 | ₹0.29 | ₹0.27 | ₹0.27 | 4,215,470 |
| 2026-02-24 | ₹0.26 | ₹0.28 | ₹0.26 | ₹0.28 | 8,435,985 |
| 2026-02-23 | ₹0.28 | ₹0.28 | ₹0.26 | ₹0.27 | 5,592,025 |
| 2026-02-20 | ₹0.26 | ₹0.27 | ₹0.26 | ₹0.27 | 2,134,068 |
| 2026-02-19 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.26 | 7,962,198 |
| 2026-02-18 | ₹0.25 | ₹0.26 | ₹0.25 | ₹0.26 | 878,705 |
| 2026-02-17 | ₹0.26 | ₹0.26 | ₹0.25 | ₹0.26 | 815,614 |
| 2026-02-16 | ₹0.26 | ₹0.26 | ₹0.25 | ₹0.25 | 1,407,659 |
| 2026-02-13 | ₹0.27 | ₹0.27 | ₹0.26 | ₹0.26 | 1,365,045 |
| 2026-02-12 | ₹0.27 | ₹0.27 | ₹0.26 | ₹0.27 | 565,038 |
| 2026-02-11 | ₹0.28 | ₹0.28 | ₹0.26 | ₹0.27 | 2,254,126 |
| 2026-02-10 | ₹0.26 | ₹0.27 | ₹0.25 | ₹0.27 | 1,872,340 |
| 2026-02-09 | ₹0.25 | ₹0.26 | ₹0.25 | ₹0.26 | 1,738,974 |
| 2026-02-06 | ₹0.26 | ₹0.26 | ₹0.25 | ₹0.25 | 2,158,860 |
| 2026-02-05 | ₹0.27 | ₹0.27 | ₹0.26 | ₹0.26 | 2,654,012 |
| 2026-02-04 | ₹0.28 | ₹0.28 | ₹0.27 | ₹0.27 | 3,140,957 |
| 2026-02-03 | ₹0.27 | ₹0.28 | ₹0.26 | ₹0.28 | 4,971,268 |
| 2026-02-02 | ₹0.27 | ₹0.27 | ₹0.25 | ₹0.27 | 1,476,824 |
| 2026-02-01 | ₹0.25 | ₹0.27 | ₹0.25 | ₹0.26 | 1,182,619 |
| 2026-01-30 | ₹0.27 | ₹0.27 | ₹0.26 | ₹0.26 | 5,035,195 |
| 2026-01-29 | ₹0.28 | ₹0.28 | ₹0.27 | ₹0.27 | 4,866,935 |
| 2026-01-28 | ₹0.28 | ₹0.29 | ₹0.27 | ₹0.28 | 2,629,566 |
| 2026-01-27 | ₹0.28 | ₹0.29 | ₹0.27 | ₹0.28 | 2,464,280 |
| 2026-01-23 | ₹0.29 | ₹0.30 | ₹0.27 | ₹0.28 | 2,248,691 |
| 2026-01-22 | ₹0.28 | ₹0.30 | ₹0.27 | ₹0.29 | 4,478,132 |
| 2026-01-21 | ₹0.28 | ₹0.28 | ₹0.26 | ₹0.28 | 5,258,912 |
| 2026-01-20 | ₹0.30 | ₹0.30 | ₹0.27 | ₹0.28 | 6,147,846 |
| 2026-01-19 | ₹0.29 | ₹0.30 | ₹0.29 | ₹0.30 | 2,407,207 |
| 2026-01-16 | ₹0.31 | ₹0.31 | ₹0.29 | ₹0.29 | 6,648,622 |
| 2026-01-14 | ₹0.30 | ₹0.32 | ₹0.30 | ₹0.31 | 1,640,777 |
| 2026-01-13 | ₹0.32 | ₹0.32 | ₹0.30 | ₹0.31 | 1,956,346 |
| 2026-01-12 | ₹0.31 | ₹0.32 | ₹0.30 | ₹0.31 | 3,206,033 |
| 2026-01-09 | ₹0.32 | ₹0.33 | ₹0.31 | ₹0.31 | 2,836,250 |
| 2026-01-08 | ₹0.33 | ₹0.33 | ₹0.31 | ₹0.32 | 1,696,558 |
| 2026-01-07 | ₹0.33 | ₹0.33 | ₹0.31 | ₹0.32 | 1,613,901 |
| 2026-01-06 | ₹0.32 | ₹0.33 | ₹0.32 | ₹0.32 | 1,368,112 |
| 2026-01-05 | ₹0.33 | ₹0.33 | ₹0.30 | ₹0.33 | 10,027,275 |
| 2026-01-02 | ₹0.32 | ₹0.33 | ₹0.32 | ₹0.33 | 1,736,086 |
| 2026-01-01 | ₹0.33 | ₹0.34 | ₹0.32 | ₹0.33 | 2,758,438 |
Sharanam Infraproject & Trading Share Price Performance Analysis (Jul 2016 - May 2026)
SIPTL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Sharanam Infraproject & Trading Share Price History – Frequently Asked Questions
Common questions about SIPTL historical data and records.
What is the all-time high share price of Sharanam Infraproject & Trading (SIPTL)?
The all-time high share price of Sharanam Infraproject & Trading was ₹1.51 recorded on August 26, 2021 on the BSE exchange.
What is the all-time low share price of Sharanam Infraproject & Trading (SIPTL)?
The all-time low share price of Sharanam Infraproject & Trading was ₹0.19 recorded on April 13, 2026 on the BSE exchange.
How can I download SIPTL historical share price data?
You can download Sharanam Infraproject & Trading 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 SIPTL shares?
The highest trading volume day for Sharanam Infraproject & Trading was 88,620,076 shares traded on June 23, 2025 on the BSE exchange, with share price at ₹0.41.