Price Data Selection & Download
Shervani Industrial Syndicate Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3487 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see SHERVANI share price.
Share Price All Time High
₹1194.00
August 13, 2018
BSE Exchange
Share Price All Time Low
₹18.10
April 08, 2009
BSE Exchange
Highest Volume Trading Day
162,296
April 18, 2017 • ₹174.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SHERVANI daily open, high, low, close and volume (OHLCV) on BSE — 87 records.
Total Records
87
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹296.00 | ₹314.65 | ₹296.00 | ₹308.40 | 1,188 |
| 2026-05-27 | ₹299.00 | ₹299.85 | ₹285.25 | ₹296.00 | 227 |
| 2026-05-26 | ₹309.00 | ₹336.00 | ₹288.60 | ₹298.00 | 2,674 |
| 2026-05-25 | ₹291.00 | ₹309.45 | ₹285.15 | ₹289.35 | 850 |
| 2026-05-22 | ₹296.10 | ₹308.95 | ₹290.00 | ₹296.05 | 495 |
| 2026-05-21 | ₹296.05 | ₹310.00 | ₹282.00 | ₹287.15 | 563 |
| 2026-05-20 | ₹313.65 | ₹314.70 | ₹301.05 | ₹301.50 | 130 |
| 2026-05-19 | ₹327.90 | ₹327.90 | ₹296.50 | ₹305.15 | 1,174 |
| 2026-05-15 | ₹319.80 | ₹334.45 | ₹316.05 | ₹331.25 | 7 |
| 2026-05-14 | ₹317.00 | ₹331.00 | ₹316.90 | ₹319.80 | 54 |
| 2026-05-13 | ₹339.95 | ₹339.95 | ₹335.00 | ₹337.00 | 7 |
| 2026-05-12 | ₹308.20 | ₹338.95 | ₹302.30 | ₹337.60 | 32 |
| 2026-05-11 | ₹328.00 | ₹339.95 | ₹310.15 | ₹321.55 | 1,476 |
| 2026-05-08 | ₹335.05 | ₹340.00 | ₹335.05 | ₹340.00 | 6 |
| 2026-05-07 | ₹335.55 | ₹349.85 | ₹335.05 | ₹335.05 | 88 |
| 2026-05-06 | ₹320.00 | ₹386.75 | ₹318.10 | ₹335.55 | 584 |
| 2026-05-05 | ₹345.00 | ₹345.00 | ₹324.40 | ₹325.00 | 5 |
| 2026-05-04 | ₹346.95 | ₹348.00 | ₹337.00 | ₹345.00 | 638 |
| 2026-04-30 | ₹326.80 | ₹365.85 | ₹320.50 | ₹348.85 | 85 |
| 2026-04-28 | ₹315.10 | ₹327.00 | ₹315.10 | ₹327.00 | 16 |
| 2026-04-27 | ₹327.05 | ₹327.05 | ₹327.05 | ₹327.05 | 2 |
| 2026-04-24 | ₹324.95 | ₹326.00 | ₹324.35 | ₹326.00 | 50 |
| 2026-04-23 | ₹339.35 | ₹344.95 | ₹339.35 | ₹344.95 | 11 |
| 2026-04-22 | ₹339.15 | ₹339.35 | ₹339.15 | ₹339.35 | 40 |
| 2026-04-21 | ₹333.20 | ₹355.95 | ₹333.20 | ₹338.45 | 45 |
| 2026-04-20 | ₹358.00 | ₹358.00 | ₹323.70 | ₹342.25 | 1,168 |
| 2026-04-17 | ₹335.00 | ₹344.80 | ₹335.00 | ₹342.00 | 213 |
| 2026-04-16 | ₹340.00 | ₹340.00 | ₹325.20 | ₹332.10 | 1,090 |
| 2026-04-15 | ₹310.00 | ₹366.00 | ₹310.00 | ₹325.20 | 1,590 |
| 2026-04-13 | ₹310.00 | ₹310.00 | ₹300.00 | ₹310.00 | 121 |
| 2026-04-10 | ₹305.20 | ₹315.00 | ₹300.70 | ₹315.00 | 972 |
| 2026-04-09 | ₹325.00 | ₹325.00 | ₹319.85 | ₹319.85 | 257 |
| 2026-04-08 | ₹306.95 | ₹348.00 | ₹304.60 | ₹324.40 | 1,194 |
| 2026-04-07 | ₹372.00 | ₹372.00 | ₹297.40 | ₹304.60 | 754 |
| 2026-04-06 | ₹314.95 | ₹320.00 | ₹299.00 | ₹318.00 | 885 |
| 2026-04-02 | ₹329.70 | ₹330.00 | ₹300.00 | ₹302.30 | 367 |
| 2026-04-01 | ₹330.05 | ₹330.05 | ₹311.00 | ₹312.45 | 556 |
| 2026-03-30 | ₹313.20 | ₹339.95 | ₹313.20 | ₹313.20 | 390 |
| 2026-03-27 | ₹337.95 | ₹337.95 | ₹318.55 | ₹334.90 | 308 |
| 2026-03-25 | ₹333.60 | ₹358.45 | ₹330.05 | ₹338.55 | 685 |
| 2026-03-24 | ₹350.00 | ₹350.00 | ₹333.00 | ₹333.55 | 232 |
| 2026-03-23 | ₹366.00 | ₹380.95 | ₹312.60 | ₹318.75 | 910 |
| 2026-03-20 | ₹371.10 | ₹394.70 | ₹351.05 | ₹357.20 | 226 |
| 2026-03-19 | ₹371.10 | ₹371.10 | ₹371.10 | ₹371.10 | 18 |
| 2026-03-18 | ₹399.90 | ₹402.80 | ₹370.05 | ₹385.00 | 104 |
| 2026-03-17 | ₹361.80 | ₹394.90 | ₹361.80 | ₹394.90 | 62 |
| 2026-03-16 | ₹412.65 | ₹412.65 | ₹361.00 | ₹361.80 | 119 |
| 2026-03-13 | ₹385.00 | ₹385.00 | ₹360.00 | ₹361.85 | 139 |
| 2026-03-12 | ₹385.05 | ₹390.00 | ₹385.00 | ₹390.00 | 143 |
| 2026-03-11 | ₹395.00 | ₹395.00 | ₹385.00 | ₹395.00 | 79 |
| 2026-03-10 | ₹380.00 | ₹390.00 | ₹380.00 | ₹390.00 | 100 |
| 2026-03-06 | ₹390.00 | ₹397.00 | ₹371.00 | ₹374.35 | 90 |
| 2026-03-05 | ₹423.95 | ₹423.95 | ₹385.05 | ₹399.95 | 197 |
| 2026-03-04 | ₹394.60 | ₹405.00 | ₹351.50 | ₹379.15 | 1,209 |
| 2026-03-02 | ₹389.90 | ₹395.00 | ₹381.05 | ₹386.85 | 409 |
| 2026-02-27 | ₹400.00 | ₹400.00 | ₹398.00 | ₹399.90 | 165 |
| 2026-02-26 | ₹410.00 | ₹422.00 | ₹384.25 | ₹409.50 | 827 |
| 2026-02-25 | ₹424.95 | ₹424.95 | ₹388.00 | ₹391.05 | 306 |
| 2026-02-24 | ₹427.00 | ₹427.00 | ₹382.75 | ₹413.75 | 68 |
| 2026-02-23 | ₹380.20 | ₹386.00 | ₹380.20 | ₹383.20 | 16 |
| 2026-02-19 | ₹419.95 | ₹425.00 | ₹409.95 | ₹409.95 | 243 |
| 2026-02-18 | ₹384.00 | ₹385.15 | ₹380.75 | ₹385.15 | 41 |
| 2026-02-17 | ₹384.05 | ₹384.05 | ₹383.85 | ₹384.00 | 39 |
| 2026-02-16 | ₹433.95 | ₹433.95 | ₹385.10 | ₹395.00 | 133 |
| 2026-02-13 | ₹435.00 | ₹435.00 | ₹383.85 | ₹404.20 | 168 |
| 2026-02-12 | ₹385.05 | ₹415.75 | ₹385.00 | ₹386.10 | 552 |
| 2026-02-11 | ₹392.75 | ₹433.90 | ₹392.75 | ₹395.00 | 114 |
| 2026-02-10 | ₹396.00 | ₹420.00 | ₹387.00 | ₹420.00 | 303 |
| 2026-02-09 | ₹401.00 | ₹401.00 | ₹392.00 | ₹392.00 | 115 |
| 2026-02-06 | ₹381.85 | ₹423.95 | ₹381.85 | ₹400.00 | 87 |
| 2026-02-05 | ₹394.60 | ₹395.00 | ₹394.60 | ₹395.00 | 2 |
| 2026-02-04 | ₹440.00 | ₹440.00 | ₹394.55 | ₹394.55 | 200 |
| 2026-02-03 | ₹420.00 | ₹425.00 | ₹393.00 | ₹393.95 | 132 |
| 2026-02-01 | ₹402.15 | ₹453.00 | ₹402.15 | ₹435.65 | 928 |
| 2026-01-30 | ₹418.95 | ₹440.00 | ₹400.00 | ₹430.05 | 518 |
| 2026-01-29 | ₹390.00 | ₹422.50 | ₹390.00 | ₹422.50 | 162 |
| 2026-01-28 | ₹377.55 | ₹398.00 | ₹377.55 | ₹390.00 | 166 |
| 2026-01-27 | ₹395.00 | ₹395.00 | ₹376.00 | ₹384.25 | 241 |
| 2026-01-23 | ₹402.00 | ₹402.00 | ₹401.00 | ₹401.00 | 150 |
| 2026-01-22 | ₹404.70 | ₹423.95 | ₹392.00 | ₹395.40 | 1,111 |
| 2026-01-14 | ₹441.20 | ₹441.20 | ₹411.20 | ₹437.50 | 407 |
| 2026-01-13 | ₹401.10 | ₹401.10 | ₹401.10 | ₹401.10 | 10 |
| 2026-01-12 | ₹421.85 | ₹423.00 | ₹401.05 | ₹401.05 | 618 |
| 2026-01-09 | ₹435.00 | ₹438.55 | ₹406.80 | ₹424.10 | 1,372 |
| 2026-01-07 | ₹439.95 | ₹440.00 | ₹415.20 | ₹435.00 | 228 |
| 2026-01-06 | ₹439.80 | ₹445.00 | ₹411.00 | ₹439.95 | 543 |
| 2026-01-02 | ₹411.00 | ₹420.00 | ₹411.00 | ₹420.00 | 60 |
Shervani Industrial Syndicate Share Price Performance Analysis (Jan 2008 - May 2026)
SHERVANI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-26.57%
₹420.00 → ₹308.40
Year to Date
Price Volatility
11.59%
Low Volatility
Year to Date
Average Daily Volume
403
Year to Date Average
BSE Exchange
Shervani Industrial Syndicate Share Price History – Frequently Asked Questions
Common questions about SHERVANI historical data and records. Examine SHERVANI quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shervani Industrial Syndicate (SHERVANI)?
The all-time high share price of Shervani Industrial Syndicate was ₹1194.0 recorded on August 13, 2018 on the BSE exchange.
What is the all-time low share price of Shervani Industrial Syndicate (SHERVANI)?
The all-time low share price of Shervani Industrial Syndicate was ₹18.1 recorded on April 08, 2009 on the BSE exchange.
How can I download SHERVANI historical share price data?
You can download Shervani Industrial Syndicate 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 SHERVANI shares?
The highest trading volume day for Shervani Industrial Syndicate was 162,296 shares traded on April 18, 2017 on the BSE exchange, with share price at ₹174.0.