Price Data Selection & Download
Sharat Industries Share Price All Time Records & Statistics (Apr 2026 - May 2026)
23 daily OHLCV records on NSE from April 2026 to May 2026. For live price, key ratios and fundamentals, see SHINDL stock price BSE.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Apr 2026 - May 2026)
SHINDL daily open, high, low, close and volume (OHLCV) on NSE — 23 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹155.46 | ₹162.00 | ₹151.69 | ₹156.31 | 130,812 |
| 2026-05-20 | ₹151.50 | ₹156.59 | ₹151.50 | ₹154.97 | 107,212 |
| 2026-05-19 | ₹152.45 | ₹155.00 | ₹151.01 | ₹153.57 | 158,197 |
| 2026-05-18 | ₹155.46 | ₹155.46 | ₹149.15 | ₹150.91 | 170,521 |
| 2026-05-15 | ₹151.11 | ₹157.71 | ₹149.90 | ₹154.64 | 299,758 |
| 2026-05-14 | ₹150.00 | ₹154.08 | ₹149.80 | ₹152.15 | 162,825 |
| 2026-05-13 | ₹146.23 | ₹163.00 | ₹145.01 | ₹148.78 | 154,241 |
| 2026-05-12 | ₹149.99 | ₹149.99 | ₹145.00 | ₹145.86 | 164,581 |
| 2026-05-11 | ₹153.20 | ₹153.20 | ₹147.05 | ₹149.42 | 172,454 |
| 2026-05-08 | ₹156.00 | ₹157.19 | ₹151.01 | ₹153.49 | 146,282 |
| 2026-05-07 | ₹150.84 | ₹179.70 | ₹150.84 | ₹152.93 | 117,882 |
| 2026-05-06 | ₹150.00 | ₹151.89 | ₹148.00 | ₹150.84 | 119,736 |
| 2026-05-05 | ₹149.98 | ₹149.99 | ₹147.25 | ₹148.83 | 114,071 |
| 2026-05-04 | ₹149.50 | ₹150.00 | ₹146.07 | ₹149.49 | 166,074 |
| 2026-04-30 | ₹147.00 | ₹150.00 | ₹145.60 | ₹148.45 | 135,920 |
| 2026-04-29 | ₹148.90 | ₹149.65 | ₹145.30 | ₹146.65 | 127,867 |
| 2026-04-28 | ₹148.75 | ₹149.00 | ₹146.30 | ₹147.75 | 409,443 |
| 2026-04-27 | ₹149.90 | ₹149.90 | ₹144.05 | ₹147.45 | 110,457 |
| 2026-04-24 | ₹149.60 | ₹149.60 | ₹147.00 | ₹147.75 | 149,059 |
| 2026-04-23 | ₹149.80 | ₹149.90 | ₹147.05 | ₹148.05 | 199,436 |
| 2026-04-22 | ₹149.95 | ₹150.00 | ₹146.20 | ₹147.45 | 85,917 |
| 2026-04-21 | ₹152.05 | ₹152.05 | ₹140.15 | ₹148.00 | 101,507 |
| 2026-04-20 | ₹148.20 | ₹151.00 | ₹147.15 | ₹148.80 | 45,854 |
Sharat Industries Share Price Performance Analysis (Apr 2026 - May 2026)
SHINDL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Sharat Industries Share Price History – Frequently Asked Questions
Common questions about SHINDL historical data and records. Explore SHINDL investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Sharat Industries (SHINDL)?
The all-time high share price of Sharat Industries was ₹179.7 recorded on May 07, 2026 on the NSE exchange.
What is the all-time low share price of Sharat Industries (SHINDL)?
The all-time low share price of Sharat Industries was ₹140.15 recorded on April 21, 2026 on the NSE exchange.
How can I download SHINDL historical share price data?
You can download Sharat 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 SHINDL shares?
The highest trading volume day for Sharat Industries was 409,443 shares traded on April 28, 2026 on the NSE exchange, with share price at ₹147.75.