Price Data Selection & Download
Shilp Gravures Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4304 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see SHILGRAVQ screener.
Share Price All Time High
₹393.65
December 18, 2024
BSE Exchange
Share Price All Time Low
₹17.75
March 26, 2009
BSE Exchange
Highest Volume Trading Day
371,148
August 21, 2023 • ₹134.35
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SHILGRAVQ daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹176.50 | ₹176.50 | ₹171.00 | ₹171.25 | 1,797 |
| 2026-05-20 | ₹172.10 | ₹176.95 | ₹172.10 | ₹174.90 | 95 |
| 2026-05-19 | ₹163.90 | ₹181.00 | ₹156.00 | ₹172.95 | 3,061 |
| 2026-05-18 | ₹163.00 | ₹165.00 | ₹154.00 | ₹155.45 | 3,672 |
| 2026-05-15 | ₹167.80 | ₹167.80 | ₹157.00 | ₹157.05 | 230 |
| 2026-05-14 | ₹164.45 | ₹164.80 | ₹156.30 | ₹160.50 | 2,765 |
| 2026-05-13 | ₹170.00 | ₹170.00 | ₹163.25 | ₹163.60 | 1,147 |
| 2026-05-12 | ₹168.50 | ₹174.50 | ₹165.00 | ₹165.00 | 811 |
| 2026-05-11 | ₹174.00 | ₹175.90 | ₹170.00 | ₹175.20 | 821 |
| 2026-05-08 | ₹176.50 | ₹178.00 | ₹171.90 | ₹175.90 | 465 |
| 2026-05-07 | ₹176.50 | ₹178.50 | ₹169.00 | ₹171.90 | 1,869 |
| 2026-05-06 | ₹169.70 | ₹179.00 | ₹164.05 | ₹175.50 | 1,066 |
| 2026-05-05 | ₹176.45 | ₹177.00 | ₹165.00 | ₹169.70 | 1,156 |
| 2026-05-04 | ₹173.00 | ₹178.00 | ₹170.00 | ₹170.60 | 3,735 |
| 2026-04-30 | ₹170.00 | ₹178.75 | ₹166.40 | ₹172.60 | 2,305 |
| 2026-04-29 | ₹172.05 | ₹184.50 | ₹170.00 | ₹172.75 | 5,683 |
| 2026-04-28 | ₹184.00 | ₹184.00 | ₹178.00 | ₹181.00 | 219 |
| 2026-04-27 | ₹188.85 | ₹188.85 | ₹175.00 | ₹181.05 | 830 |
| 2026-04-24 | ₹193.90 | ₹193.90 | ₹180.00 | ₹180.85 | 2,068 |
| 2026-04-23 | ₹189.95 | ₹189.95 | ₹184.00 | ₹185.40 | 589 |
| 2026-04-22 | ₹197.00 | ₹197.00 | ₹185.00 | ₹189.95 | 392 |
| 2026-04-21 | ₹197.00 | ₹197.00 | ₹181.00 | ₹185.00 | 1,264 |
| 2026-04-20 | ₹183.50 | ₹193.75 | ₹183.50 | ₹191.75 | 594 |
| 2026-04-17 | ₹185.55 | ₹187.45 | ₹181.00 | ₹186.00 | 1,355 |
| 2026-04-16 | ₹191.00 | ₹191.00 | ₹181.00 | ₹184.60 | 3,124 |
| 2026-04-15 | ₹188.85 | ₹190.00 | ₹181.00 | ₹188.10 | 4,793 |
| 2026-04-13 | ₹178.00 | ₹181.00 | ₹176.00 | ₹180.40 | 522 |
| 2026-04-10 | ₹188.80 | ₹188.80 | ₹178.25 | ₹181.60 | 1,810 |
| 2026-04-09 | ₹188.75 | ₹188.75 | ₹175.00 | ₹183.50 | 1,655 |
| 2026-04-08 | ₹182.00 | ₹182.00 | ₹170.50 | ₹178.20 | 8,994 |
| 2026-04-07 | ₹158.90 | ₹169.65 | ₹158.90 | ₹166.55 | 1,031 |
| 2026-04-06 | ₹154.60 | ₹180.15 | ₹154.60 | ₹160.00 | 7,100 |
| 2026-04-02 | ₹145.00 | ₹155.65 | ₹141.00 | ₹150.15 | 2,790 |
| 2026-04-01 | ₹136.80 | ₹158.50 | ₹136.80 | ₹145.90 | 925 |
| 2026-03-30 | ₹145.00 | ₹145.00 | ₹130.00 | ₹132.20 | 13,874 |
| 2026-03-27 | ₹154.50 | ₹154.85 | ₹141.10 | ₹144.75 | 7,904 |
| 2026-03-25 | ₹154.05 | ₹159.15 | ₹150.35 | ₹153.05 | 11,324 |
| 2026-03-24 | ₹154.45 | ₹157.85 | ₹150.10 | ₹154.05 | 1,483 |
| 2026-03-23 | ₹161.50 | ₹161.50 | ₹151.10 | ₹152.25 | 8,134 |
| 2026-03-20 | ₹164.95 | ₹167.65 | ₹163.00 | ₹163.15 | 2,333 |
| 2026-03-19 | ₹164.60 | ₹167.00 | ₹155.10 | ₹161.70 | 8,686 |
| 2026-03-18 | ₹162.80 | ₹166.35 | ₹162.55 | ₹166.20 | 5,089 |
| 2026-03-17 | ₹157.50 | ₹166.80 | ₹152.50 | ₹162.90 | 22,327 |
| 2026-03-16 | ₹160.00 | ₹162.00 | ₹151.95 | ₹157.35 | 43,905 |
| 2026-03-13 | ₹174.90 | ₹176.95 | ₹155.65 | ₹158.20 | 7,797 |
| 2026-03-12 | ₹166.00 | ₹175.00 | ₹164.80 | ₹170.85 | 2,313 |
| 2026-03-11 | ₹164.90 | ₹165.50 | ₹163.00 | ₹163.00 | 25,162 |
| 2026-03-10 | ₹162.80 | ₹169.90 | ₹160.00 | ₹165.10 | 3,880 |
| 2026-03-09 | ₹173.00 | ₹173.00 | ₹155.30 | ₹160.70 | 5,964 |
| 2026-03-06 | ₹176.50 | ₹177.10 | ₹167.00 | ₹171.35 | 11,355 |
| 2026-03-05 | ₹178.00 | ₹178.25 | ₹176.05 | ₹177.00 | 2,170 |
| 2026-03-04 | ₹178.95 | ₹178.95 | ₹176.00 | ₹177.30 | 263 |
| 2026-03-02 | ₹180.20 | ₹181.05 | ₹177.30 | ₹178.95 | 411 |
| 2026-02-27 | ₹182.15 | ₹182.15 | ₹176.00 | ₹179.65 | 3,485 |
| 2026-02-26 | ₹182.25 | ₹182.60 | ₹180.00 | ₹180.80 | 441 |
| 2026-02-25 | ₹180.00 | ₹180.00 | ₹175.15 | ₹176.40 | 474 |
| 2026-02-24 | ₹171.95 | ₹183.00 | ₹171.95 | ₹179.00 | 421 |
| 2026-02-23 | ₹182.55 | ₹182.80 | ₹182.10 | ₹182.60 | 190 |
| 2026-02-20 | ₹183.75 | ₹184.00 | ₹177.10 | ₹181.80 | 264 |
| 2026-02-19 | ₹179.75 | ₹182.50 | ₹179.75 | ₹181.20 | 34 |
| 2026-02-18 | ₹182.20 | ₹184.70 | ₹181.95 | ₹182.10 | 389 |
| 2026-02-17 | ₹182.50 | ₹182.90 | ₹179.60 | ₹181.95 | 690 |
| 2026-02-16 | ₹179.00 | ₹184.95 | ₹176.30 | ₹181.50 | 3,476 |
| 2026-02-13 | ₹183.00 | ₹183.00 | ₹175.30 | ₹179.90 | 3,016 |
| 2026-02-12 | ₹182.50 | ₹184.80 | ₹181.00 | ₹183.50 | 2,526 |
| 2026-02-11 | ₹182.50 | ₹185.10 | ₹182.00 | ₹183.15 | 465 |
| 2026-02-10 | ₹181.25 | ₹187.55 | ₹181.00 | ₹182.90 | 4,827 |
| 2026-02-09 | ₹184.00 | ₹187.70 | ₹183.00 | ₹184.10 | 1,681 |
| 2026-02-06 | ₹178.00 | ₹185.25 | ₹178.00 | ₹184.30 | 1,261 |
| 2026-02-05 | ₹180.05 | ₹180.05 | ₹179.50 | ₹180.00 | 752 |
| 2026-02-04 | ₹178.90 | ₹182.95 | ₹178.00 | ₹179.00 | 4,027 |
| 2026-02-03 | ₹181.50 | ₹184.35 | ₹175.05 | ₹175.95 | 4,900 |
| 2026-02-02 | ₹184.40 | ₹184.40 | ₹178.00 | ₹179.45 | 3,515 |
| 2026-02-01 | ₹185.90 | ₹185.90 | ₹178.20 | ₹184.40 | 1,301 |
| 2026-01-30 | ₹187.00 | ₹188.00 | ₹180.80 | ₹183.40 | 1,063 |
| 2026-01-29 | ₹188.00 | ₹188.00 | ₹184.65 | ₹185.00 | 4,049 |
| 2026-01-28 | ₹185.05 | ₹189.30 | ₹183.05 | ₹188.00 | 3,431 |
| 2026-01-27 | ₹197.50 | ₹197.50 | ₹182.00 | ₹186.00 | 1,441 |
| 2026-01-23 | ₹199.35 | ₹199.80 | ₹186.70 | ₹195.20 | 866 |
| 2026-01-22 | ₹202.50 | ₹202.95 | ₹195.00 | ₹199.35 | 1,178 |
| 2026-01-21 | ₹190.00 | ₹203.00 | ₹180.20 | ₹192.15 | 3,611 |
| 2026-01-20 | ₹200.00 | ₹202.00 | ₹189.00 | ₹192.70 | 2,231 |
| 2026-01-19 | ₹205.80 | ₹206.20 | ₹193.80 | ₹203.60 | 498 |
| 2026-01-16 | ₹217.00 | ₹217.00 | ₹200.00 | ₹206.25 | 1,925 |
| 2026-01-14 | ₹194.80 | ₹220.00 | ₹189.45 | ₹213.90 | 3,071 |
| 2026-01-13 | ₹195.80 | ₹196.00 | ₹185.20 | ₹190.40 | 505 |
| 2026-01-12 | ₹212.50 | ₹212.50 | ₹186.25 | ₹190.45 | 1,726 |
| 2026-01-09 | ₹204.70 | ₹204.70 | ₹198.00 | ₹199.00 | 280 |
| 2026-01-08 | ₹207.35 | ₹207.35 | ₹202.65 | ₹203.00 | 49 |
| 2026-01-07 | ₹203.50 | ₹209.85 | ₹201.00 | ₹207.35 | 1,353 |
| 2026-01-06 | ₹203.80 | ₹207.90 | ₹193.90 | ₹204.65 | 554 |
| 2026-01-05 | ₹210.00 | ₹214.85 | ₹199.00 | ₹200.90 | 3,343 |
| 2026-01-02 | ₹210.00 | ₹214.90 | ₹203.10 | ₹207.80 | 1,588 |
| 2026-01-01 | ₹214.00 | ₹215.00 | ₹210.00 | ₹210.00 | 482 |
Shilp Gravures Share Price Performance Analysis (Jan 2008 - May 2026)
SHILGRAVQ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.45%
₹210.00 → ₹171.25
Year to Date
Price Volatility
8.65%
Low Volatility
Year to Date
Average Daily Volume
3,473
Year to Date Average
BSE Exchange
Shilp Gravures Share Price History – Frequently Asked Questions
Common questions about SHILGRAVQ historical data and records. Examine SHILGRAVQ quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shilp Gravures (SHILGRAVQ)?
The all-time high share price of Shilp Gravures was ₹393.65 recorded on December 18, 2024 on the BSE exchange.
What is the all-time low share price of Shilp Gravures (SHILGRAVQ)?
The all-time low share price of Shilp Gravures was ₹17.75 recorded on March 26, 2009 on the BSE exchange.
How can I download SHILGRAVQ historical share price data?
You can download Shilp Gravures 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 SHILGRAVQ shares?
The highest trading volume day for Shilp Gravures was 371,148 shares traded on August 21, 2023 on the BSE exchange, with share price at ₹134.35.