Price Data Selection & Download
Shetron Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4245 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine SHETR earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹198.00
January 02, 2025
BSE Exchange
Share Price All Time Low
₹6.06
May 29, 2013
BSE Exchange
Highest Volume Trading Day
979,044
November 29, 2010 • ₹39.70
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
SHETR daily open, high, low, close and volume (OHLCV) on BSE — 136 records.
Total Records
136
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹99.06 | ₹99.06 | ₹93.20 | ₹94.99 | 636 |
| 2026-07-23 | ₹98.70 | ₹100.00 | ₹96.39 | ₹99.06 | 2,033 |
| 2026-07-22 | ₹99.00 | ₹99.00 | ₹93.01 | ₹96.54 | 787 |
| 2026-07-21 | ₹112.00 | ₹112.00 | ₹96.00 | ₹99.17 | 3,747 |
| 2026-07-20 | ₹95.00 | ₹96.10 | ₹94.00 | ₹94.55 | 833 |
| 2026-07-17 | ₹93.65 | ₹93.65 | ₹91.70 | ₹92.22 | 191 |
| 2026-07-16 | ₹92.97 | ₹94.69 | ₹91.70 | ₹91.70 | 500 |
| 2026-07-15 | ₹93.76 | ₹93.76 | ₹90.10 | ₹91.14 | 1,009 |
| 2026-07-14 | ₹94.00 | ₹98.00 | ₹91.00 | ₹92.84 | 4,650 |
| 2026-07-13 | ₹91.50 | ₹94.80 | ₹91.50 | ₹93.32 | 1,730 |
| 2026-07-10 | ₹92.92 | ₹93.00 | ₹91.36 | ₹91.77 | 2,087 |
| 2026-07-09 | ₹93.50 | ₹96.00 | ₹91.00 | ₹91.36 | 4,795 |
| 2026-07-08 | ₹101.00 | ₹101.00 | ₹93.03 | ₹93.10 | 571 |
| 2026-07-07 | ₹104.90 | ₹106.00 | ₹96.75 | ₹101.62 | 715 |
| 2026-07-06 | ₹99.00 | ₹103.40 | ₹96.25 | ₹102.00 | 1,096 |
| 2026-07-03 | ₹97.01 | ₹101.98 | ₹96.50 | ₹100.25 | 1,812 |
| 2026-07-02 | ₹96.00 | ₹98.00 | ₹93.76 | ₹97.99 | 3,550 |
| 2026-07-01 | ₹107.50 | ₹107.50 | ₹93.05 | ₹96.46 | 2,520 |
| 2026-06-30 | ₹96.00 | ₹96.40 | ₹95.95 | ₹95.95 | 181 |
| 2026-06-29 | ₹97.50 | ₹97.50 | ₹96.50 | ₹96.50 | 45 |
| 2026-06-25 | ₹93.10 | ₹98.00 | ₹93.00 | ₹95.55 | 2,719 |
| 2026-06-24 | ₹99.00 | ₹99.00 | ₹91.60 | ₹93.05 | 3,955 |
| 2026-06-23 | ₹96.45 | ₹96.45 | ₹92.40 | ₹92.40 | 132 |
| 2026-06-22 | ₹90.70 | ₹94.00 | ₹90.20 | ₹94.00 | 1,391 |
| 2026-06-19 | ₹92.60 | ₹92.60 | ₹90.40 | ₹92.50 | 37 |
| 2026-06-18 | ₹90.80 | ₹93.60 | ₹90.75 | ₹92.60 | 1,152 |
| 2026-06-17 | ₹89.70 | ₹91.75 | ₹89.70 | ₹90.75 | 852 |
| 2026-06-16 | ₹90.75 | ₹90.75 | ₹85.00 | ₹87.55 | 10,941 |
| 2026-06-15 | ₹91.90 | ₹95.50 | ₹90.05 | ₹90.55 | 977 |
| 2026-06-12 | ₹92.60 | ₹96.00 | ₹91.50 | ₹91.90 | 353 |
| 2026-06-11 | ₹92.00 | ₹93.95 | ₹91.05 | ₹91.50 | 508 |
| 2026-06-10 | ₹96.60 | ₹96.95 | ₹93.25 | ₹96.05 | 127 |
| 2026-06-09 | ₹98.80 | ₹98.80 | ₹91.00 | ₹93.05 | 438 |
| 2026-06-08 | ₹95.00 | ₹100.60 | ₹91.25 | ₹92.55 | 1,509 |
| 2026-06-05 | ₹87.80 | ₹96.80 | ₹87.50 | ₹95.60 | 2,890 |
| 2026-06-04 | ₹91.20 | ₹91.75 | ₹86.15 | ₹87.45 | 6,803 |
| 2026-06-03 | ₹90.25 | ₹91.50 | ₹88.25 | ₹89.20 | 10,299 |
| 2026-06-02 | ₹93.40 | ₹96.00 | ₹88.00 | ₹92.25 | 8,119 |
| 2026-06-01 | ₹103.00 | ₹103.00 | ₹94.40 | ₹95.30 | 4,964 |
| 2026-05-29 | ₹111.00 | ₹111.00 | ₹99.85 | ₹100.30 | 1,347 |
| 2026-05-27 | ₹98.60 | ₹101.75 | ₹98.60 | ₹101.45 | 1,066 |
| 2026-05-26 | ₹103.00 | ₹105.95 | ₹98.00 | ₹98.80 | 9,304 |
| 2026-05-25 | ₹105.00 | ₹105.95 | ₹101.75 | ₹102.70 | 1,549 |
| 2026-05-22 | ₹103.10 | ₹103.75 | ₹100.80 | ₹101.90 | 3,255 |
| 2026-05-21 | ₹105.95 | ₹109.70 | ₹100.35 | ₹102.15 | 837 |
| 2026-05-20 | ₹101.30 | ₹106.70 | ₹97.55 | ₹102.65 | 845 |
| 2026-05-19 | ₹104.40 | ₹107.95 | ₹102.25 | ₹102.90 | 569 |
| 2026-05-18 | ₹109.15 | ₹109.15 | ₹105.85 | ₹107.50 | 143 |
| 2026-05-15 | ₹109.95 | ₹110.00 | ₹105.10 | ₹107.00 | 712 |
| 2026-05-14 | ₹106.10 | ₹112.00 | ₹104.55 | ₹105.30 | 426 |
| 2026-05-13 | ₹109.95 | ₹110.85 | ₹105.00 | ₹110.15 | 186 |
| 2026-05-12 | ₹106.25 | ₹108.00 | ₹103.10 | ₹107.35 | 1,325 |
| 2026-05-11 | ₹106.00 | ₹111.80 | ₹105.15 | ₹106.35 | 623 |
| 2026-05-08 | ₹111.90 | ₹112.05 | ₹110.95 | ₹111.95 | 1,689 |
| 2026-05-07 | ₹112.80 | ₹112.80 | ₹108.00 | ₹108.05 | 2,270 |
| 2026-05-06 | ₹106.75 | ₹112.95 | ₹106.10 | ₹111.70 | 1,329 |
| 2026-05-05 | ₹110.55 | ₹110.55 | ₹105.05 | ₹106.75 | 1,232 |
| 2026-05-04 | ₹106.00 | ₹114.30 | ₹106.00 | ₹110.00 | 4,492 |
| 2026-04-30 | ₹103.94 | ₹103.94 | ₹96.62 | ₹102.00 | 2,300 |
| 2026-04-29 | ₹94.00 | ₹105.01 | ₹93.99 | ₹96.48 | 8,675 |
| 2026-04-28 | ₹91.40 | ₹99.50 | ₹89.00 | ₹93.12 | 5,721 |
| 2026-04-27 | ₹98.99 | ₹101.99 | ₹83.80 | ₹91.41 | 19,935 |
| 2026-04-24 | ₹113.89 | ₹113.89 | ₹92.20 | ₹95.44 | 10,028 |
| 2026-04-23 | ₹106.06 | ₹109.99 | ₹105.00 | ₹107.33 | 3,730 |
| 2026-04-22 | ₹105.99 | ₹111.00 | ₹105.99 | ₹111.00 | 1,977 |
| 2026-04-21 | ₹102.50 | ₹106.99 | ₹102.50 | ₹105.26 | 1,080 |
| 2026-04-20 | ₹106.99 | ₹106.99 | ₹106.99 | ₹106.99 | 37 |
| 2026-04-17 | ₹103.12 | ₹106.99 | ₹103.12 | ₹105.56 | 279 |
| 2026-04-16 | ₹114.00 | ₹114.00 | ₹102.33 | ₹107.49 | 334 |
| 2026-04-15 | ₹104.12 | ₹105.00 | ₹101.04 | ₹105.00 | 333 |
| 2026-04-13 | ₹106.80 | ₹107.00 | ₹102.10 | ₹103.44 | 1,128 |
| 2026-04-10 | ₹101.00 | ₹116.99 | ₹100.00 | ₹109.00 | 750 |
| 2026-04-08 | ₹99.80 | ₹103.85 | ₹99.80 | ₹101.54 | 398 |
| 2026-04-07 | ₹96.80 | ₹98.99 | ₹96.50 | ₹96.50 | 122 |
| 2026-04-06 | ₹99.00 | ₹99.00 | ₹96.51 | ₹97.45 | 467 |
| 2026-04-02 | ₹97.95 | ₹100.90 | ₹97.95 | ₹99.48 | 404 |
| 2026-04-01 | ₹100.24 | ₹100.24 | ₹98.00 | ₹98.58 | 3 |
| 2026-03-30 | ₹90.10 | ₹93.75 | ₹85.35 | ₹91.60 | 8,524 |
| 2026-03-27 | ₹100.00 | ₹100.00 | ₹91.10 | ₹94.60 | 9,450 |
| 2026-03-25 | ₹98.00 | ₹101.55 | ₹96.50 | ₹96.65 | 3,696 |
| 2026-03-24 | ₹96.85 | ₹100.00 | ₹96.85 | ₹98.35 | 15,684 |
| 2026-03-23 | ₹89.50 | ₹100.00 | ₹89.50 | ₹98.85 | 8,003 |
| 2026-03-20 | ₹95.25 | ₹97.60 | ₹89.25 | ₹92.40 | 15,815 |
| 2026-03-19 | ₹104.85 | ₹104.85 | ₹89.05 | ₹91.45 | 18,796 |
| 2026-03-18 | ₹100.50 | ₹105.00 | ₹97.00 | ₹97.65 | 7,340 |
| 2026-03-17 | ₹100.75 | ₹100.75 | ₹95.25 | ₹100.15 | 579 |
| 2026-03-16 | ₹89.25 | ₹98.00 | ₹89.25 | ₹94.80 | 4,618 |
| 2026-03-13 | ₹99.40 | ₹103.65 | ₹97.20 | ₹100.45 | 727 |
| 2026-03-11 | ₹100.00 | ₹100.00 | ₹98.00 | ₹99.40 | 3,257 |
| 2026-03-10 | ₹105.75 | ₹105.75 | ₹99.05 | ₹100.25 | 2,952 |
| 2026-03-09 | ₹94.30 | ₹113.00 | ₹93.85 | ₹98.70 | 4,107 |
| 2026-03-06 | ₹104.50 | ₹104.50 | ₹93.25 | ₹94.40 | 5,843 |
| 2026-03-05 | ₹102.50 | ₹102.50 | ₹95.40 | ₹97.25 | 2,042 |
| 2026-03-04 | ₹104.00 | ₹105.00 | ₹94.00 | ₹95.25 | 9,885 |
| 2026-03-02 | ₹109.00 | ₹111.90 | ₹104.90 | ₹104.90 | 1,346 |
| 2026-02-27 | ₹109.95 | ₹109.95 | ₹109.00 | ₹109.00 | 232 |
| 2026-02-26 | ₹111.30 | ₹113.25 | ₹109.00 | ₹109.85 | 1,276 |
| 2026-02-25 | ₹114.95 | ₹117.90 | ₹111.20 | ₹113.30 | 1,834 |
| 2026-02-24 | ₹111.70 | ₹111.70 | ₹109.35 | ₹109.35 | 543 |
| 2026-02-23 | ₹109.50 | ₹118.00 | ₹109.50 | ₹111.70 | 2,398 |
| 2026-02-20 | ₹114.00 | ₹114.00 | ₹108.20 | ₹109.50 | 1,146 |
| 2026-02-19 | ₹113.05 | ₹113.05 | ₹111.10 | ₹111.60 | 1,295 |
| 2026-02-18 | ₹116.05 | ₹118.75 | ₹112.00 | ₹112.35 | 1,944 |
| 2026-02-17 | ₹115.50 | ₹118.55 | ₹112.00 | ₹116.95 | 2,828 |
| 2026-02-16 | ₹119.70 | ₹119.70 | ₹111.00 | ₹112.35 | 1,166 |
| 2026-02-13 | ₹112.05 | ₹118.85 | ₹112.05 | ₹116.70 | 1,968 |
| 2026-02-12 | ₹116.00 | ₹116.00 | ₹110.80 | ₹111.95 | 11,668 |
| 2026-02-11 | ₹114.70 | ₹121.80 | ₹113.30 | ₹116.00 | 1,639 |
| 2026-02-10 | ₹116.65 | ₹117.80 | ₹112.75 | ₹117.10 | 3,714 |
| 2026-02-09 | ₹122.15 | ₹122.15 | ₹111.20 | ₹112.40 | 10,439 |
| 2026-02-06 | ₹113.20 | ₹127.90 | ₹113.20 | ₹119.45 | 2,833 |
| 2026-02-05 | ₹113.05 | ₹124.55 | ₹111.65 | ₹113.75 | 2,334 |
| 2026-02-04 | ₹116.65 | ₹117.85 | ₹110.00 | ₹114.90 | 4,400 |
| 2026-02-03 | ₹125.90 | ₹126.00 | ₹120.00 | ₹124.45 | 1,447 |
| 2026-02-02 | ₹111.25 | ₹115.00 | ₹111.25 | ₹113.50 | 569 |
| 2026-02-01 | ₹115.80 | ₹115.80 | ₹114.90 | ₹115.00 | 317 |
| 2026-01-30 | ₹113.40 | ₹124.80 | ₹113.40 | ₹115.80 | 893 |
| 2026-01-29 | ₹111.95 | ₹117.00 | ₹109.50 | ₹113.50 | 1,561 |
| 2026-01-28 | ₹110.00 | ₹112.55 | ₹105.00 | ₹106.55 | 2,078 |
| 2026-01-27 | ₹112.00 | ₹114.80 | ₹105.05 | ₹106.60 | 6,544 |
| 2026-01-23 | ₹119.35 | ₹119.35 | ₹111.00 | ₹111.35 | 1,675 |
| 2026-01-22 | ₹112.90 | ₹119.75 | ₹112.90 | ₹115.15 | 2,731 |
| 2026-01-21 | ₹114.00 | ₹117.95 | ₹109.50 | ₹112.85 | 2,850 |
| 2026-01-20 | ₹119.60 | ₹119.60 | ₹114.00 | ₹115.30 | 3,426 |
| 2026-01-19 | ₹122.00 | ₹123.65 | ₹117.55 | ₹118.40 | 539 |
| 2026-01-16 | ₹120.50 | ₹124.90 | ₹120.50 | ₹122.95 | 275 |
| 2026-01-14 | ₹122.30 | ₹129.70 | ₹120.10 | ₹121.10 | 1,333 |
| 2026-01-13 | ₹125.10 | ₹125.10 | ₹125.00 | ₹125.00 | 8 |
| 2026-01-12 | ₹120.30 | ₹127.90 | ₹114.20 | ₹125.10 | 457 |
| 2026-01-09 | ₹119.00 | ₹122.95 | ₹119.00 | ₹120.30 | 1,836 |
| 2026-01-08 | ₹125.50 | ₹125.50 | ₹124.90 | ₹125.00 | 110 |
| 2026-01-07 | ₹128.40 | ₹128.40 | ₹125.00 | ₹126.00 | 539 |
| 2026-01-06 | ₹124.45 | ₹127.90 | ₹124.35 | ₹127.90 | 147 |
| 2026-01-05 | ₹124.50 | ₹128.40 | ₹124.50 | ₹125.05 | 231 |
| 2026-01-02 | ₹126.00 | ₹127.50 | ₹124.50 | ₹124.50 | 302 |
| 2026-01-01 | ₹124.35 | ₹126.90 | ₹124.25 | ₹126.90 | 1,039 |
Shetron Share Price Performance Analysis (Jan 2008 - Jul 2026)
SHETR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-25.15%
₹126.90 → ₹94.99
Year to Date
Price Volatility
9.86%
Low Volatility
Year to Date
Average Daily Volume
2,866
Year to Date Average
BSE Exchange
Shetron Share Price History – Frequently Asked Questions
Common questions about SHETR historical data and records.
What is the all-time high share price of Shetron (SHETR)?
The all-time high share price of Shetron was ₹198.0 recorded on January 02, 2025 on the BSE exchange.
What is the all-time low share price of Shetron (SHETR)?
The all-time low share price of Shetron was ₹6.06 recorded on May 29, 2013 on the BSE exchange.
How can I download SHETR historical share price data?
You can download Shetron 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 SHETR shares?
The highest trading volume day for Shetron was 979,044 shares traded on November 29, 2010 on the BSE exchange, with share price at ₹39.7.