Price Data Selection & Download
Shish Industries Share Price All Time Records & Statistics (Sep 2017 - May 2026)
1562 daily OHLCV records on BSE from Sept. 2017 to May 2026. Explore SHISHIND investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹19.14
December 31, 2025
BSE Exchange
Share Price All Time Low
₹0.35
September 27, 2017
BSE Exchange
Highest Volume Trading Day
67,946,314
December 16, 2025 • ₹11.80
BSE Exchange
Share Price History Data (Sep 2017 - May 2026)
SHISHIND daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹12.20 | ₹12.83 | ₹12.20 | ₹12.68 | 646,648 |
| 2026-05-26 | ₹12.15 | ₹12.36 | ₹12.11 | ₹12.20 | 430,086 |
| 2026-05-25 | ₹11.60 | ₹12.99 | ₹11.60 | ₹12.13 | 478,928 |
| 2026-05-22 | ₹12.05 | ₹12.29 | ₹12.05 | ₹12.20 | 287,623 |
| 2026-05-21 | ₹12.09 | ₹12.42 | ₹12.09 | ₹12.23 | 185,576 |
| 2026-05-20 | ₹12.12 | ₹12.30 | ₹12.06 | ₹12.21 | 312,519 |
| 2026-05-19 | ₹12.19 | ₹12.35 | ₹12.08 | ₹12.10 | 337,993 |
| 2026-05-18 | ₹12.01 | ₹12.40 | ₹12.00 | ₹12.12 | 426,502 |
| 2026-05-15 | ₹12.00 | ₹12.24 | ₹12.00 | ₹12.07 | 369,904 |
| 2026-05-14 | ₹12.00 | ₹12.37 | ₹12.00 | ₹12.06 | 652,235 |
| 2026-05-13 | ₹12.26 | ₹12.48 | ₹12.01 | ₹12.14 | 627,939 |
| 2026-05-12 | ₹12.49 | ₹12.69 | ₹12.32 | ₹12.50 | 717,638 |
| 2026-05-11 | ₹12.35 | ₹12.74 | ₹12.35 | ₹12.56 | 303,760 |
| 2026-05-08 | ₹12.84 | ₹12.84 | ₹12.40 | ₹12.67 | 470,242 |
| 2026-05-07 | ₹12.88 | ₹12.88 | ₹12.65 | ₹12.70 | 472,011 |
| 2026-05-06 | ₹12.98 | ₹12.98 | ₹12.61 | ₹12.69 | 461,530 |
| 2026-05-05 | ₹12.90 | ₹13.13 | ₹12.61 | ₹12.81 | 402,523 |
| 2026-05-04 | ₹12.99 | ₹13.35 | ₹12.70 | ₹12.78 | 779,582 |
| 2026-04-30 | ₹13.11 | ₹13.34 | ₹12.80 | ₹12.93 | 255,323 |
| 2026-04-29 | ₹13.57 | ₹13.90 | ₹13.11 | ₹13.35 | 325,016 |
| 2026-04-28 | ₹13.47 | ₹13.94 | ₹12.61 | ₹13.57 | 862,393 |
| 2026-04-27 | ₹12.66 | ₹13.47 | ₹12.61 | ₹13.44 | 701,278 |
| 2026-04-24 | ₹12.80 | ₹12.89 | ₹12.51 | ₹12.68 | 403,776 |
| 2026-04-23 | ₹13.39 | ₹13.39 | ₹12.53 | ₹12.80 | 612,506 |
| 2026-04-22 | ₹13.05 | ₹13.06 | ₹12.49 | ₹12.91 | 1,114,929 |
| 2026-04-21 | ₹13.01 | ₹13.14 | ₹12.88 | ₹12.98 | 773,722 |
| 2026-04-20 | ₹13.80 | ₹13.80 | ₹13.00 | ₹13.14 | 553,828 |
| 2026-04-17 | ₹13.17 | ₹13.49 | ₹13.06 | ₹13.35 | 541,384 |
| 2026-04-16 | ₹13.55 | ₹13.55 | ₹13.00 | ₹13.17 | 834,080 |
| 2026-04-15 | ₹13.06 | ₹14.00 | ₹13.00 | ₹13.30 | 940,653 |
| 2026-04-13 | ₹14.09 | ₹14.25 | ₹12.80 | ₹12.99 | 1,200,737 |
| 2026-04-10 | ₹13.70 | ₹13.99 | ₹13.34 | ₹13.87 | 403,295 |
| 2026-04-09 | ₹13.90 | ₹14.05 | ₹13.20 | ₹13.43 | 948,190 |
| 2026-04-08 | ₹13.31 | ₹14.15 | ₹13.31 | ₹13.84 | 734,519 |
| 2026-04-07 | ₹15.00 | ₹15.22 | ₹13.87 | ₹13.90 | 1,132,221 |
| 2026-04-06 | ₹14.69 | ₹14.74 | ₹13.81 | ₹14.60 | 1,232,697 |
| 2026-04-02 | ₹13.30 | ₹14.04 | ₹13.00 | ₹14.04 | 1,164,365 |
| 2026-04-01 | ₹13.07 | ₹13.38 | ₹13.07 | ₹13.38 | 408,641 |
| 2026-03-30 | ₹12.86 | ₹13.39 | ₹12.13 | ₹12.75 | 1,287,838 |
| 2026-03-27 | ₹12.76 | ₹12.76 | ₹12.76 | ₹12.76 | 768,101 |
| 2026-03-25 | ₹13.54 | ₹13.54 | ₹13.02 | ₹13.02 | 1,010,604 |
| 2026-03-24 | ₹12.76 | ₹13.28 | ₹12.76 | ₹13.28 | 823,152 |
| 2026-03-23 | ₹13.02 | ₹13.02 | ₹13.02 | ₹13.02 | 148,947 |
| 2026-03-20 | ₹13.28 | ₹13.29 | ₹13.28 | ₹13.28 | 685,339 |
| 2026-03-19 | ₹13.55 | ₹13.55 | ₹13.55 | ₹13.55 | 292,586 |
| 2026-03-18 | ₹14.05 | ₹14.05 | ₹13.82 | ₹13.82 | 562,548 |
| 2026-03-17 | ₹14.10 | ₹14.10 | ₹14.10 | ₹14.10 | 106,557 |
| 2026-03-16 | ₹14.38 | ₹14.38 | ₹14.38 | ₹14.38 | 223,327 |
| 2026-03-13 | ₹14.20 | ₹14.67 | ₹14.20 | ₹14.67 | 1,019,896 |
| 2026-03-12 | ₹14.39 | ₹14.39 | ₹14.39 | ₹14.39 | 327,402 |
| 2026-03-11 | ₹14.68 | ₹14.68 | ₹14.68 | ₹14.68 | 367,766 |
| 2026-03-10 | ₹14.97 | ₹14.97 | ₹14.97 | ₹14.97 | 341,253 |
| 2026-03-09 | ₹15.27 | ₹15.27 | ₹15.27 | ₹15.27 | 263,002 |
| 2026-03-06 | ₹15.62 | ₹15.62 | ₹15.58 | ₹15.58 | 1,198,040 |
| 2026-03-05 | ₹15.32 | ₹15.32 | ₹15.32 | ₹15.32 | 430,505 |
| 2026-03-04 | ₹15.02 | ₹15.02 | ₹15.02 | ₹15.02 | 834,209 |
| 2026-03-02 | ₹14.73 | ₹14.73 | ₹14.73 | ₹14.73 | 1,075,767 |
| 2026-02-27 | ₹14.17 | ₹14.45 | ₹14.17 | ₹14.45 | 1,744,918 |
| 2026-02-26 | ₹14.17 | ₹14.17 | ₹14.17 | ₹14.17 | 393,133 |
| 2026-02-25 | ₹14.45 | ₹14.45 | ₹14.45 | ₹14.45 | 392,808 |
| 2026-02-24 | ₹14.74 | ₹14.74 | ₹14.74 | ₹14.74 | 455,224 |
| 2026-02-23 | ₹15.04 | ₹15.04 | ₹15.04 | ₹15.04 | 1,336,962 |
| 2026-02-20 | ₹15.34 | ₹15.34 | ₹14.90 | ₹15.34 | 7,547,468 |
| 2026-02-19 | ₹14.61 | ₹14.61 | ₹14.61 | ₹14.61 | 181,293 |
| 2026-02-18 | ₹13.92 | ₹13.92 | ₹13.92 | ₹13.92 | 287,752 |
| 2026-02-17 | ₹13.26 | ₹13.26 | ₹13.26 | ₹13.26 | 188,390 |
| 2026-02-16 | ₹12.63 | ₹12.63 | ₹12.63 | ₹12.63 | 234,085 |
| 2026-02-13 | ₹12.50 | ₹12.90 | ₹12.02 | ₹12.03 | 1,358,853 |
| 2026-02-12 | ₹12.70 | ₹13.25 | ₹12.20 | ₹12.65 | 1,472,093 |
| 2026-02-11 | ₹11.57 | ₹12.75 | ₹11.57 | ₹12.64 | 2,345,323 |
| 2026-02-10 | ₹12.90 | ₹13.45 | ₹12.17 | ₹12.17 | 6,213,828 |
| 2026-02-09 | ₹12.79 | ₹12.81 | ₹12.65 | ₹12.81 | 3,015,732 |
| 2026-02-06 | ₹12.20 | ₹12.21 | ₹12.20 | ₹12.20 | 1,054,300 |
| 2026-02-05 | ₹12.44 | ₹12.44 | ₹12.44 | ₹12.44 | 706,365 |
| 2026-02-04 | ₹13.19 | ₹13.19 | ₹12.69 | ₹12.69 | 1,583,852 |
| 2026-02-03 | ₹13.30 | ₹13.30 | ₹12.94 | ₹12.94 | 988,995 |
| 2026-02-02 | ₹13.72 | ₹13.72 | ₹13.20 | ₹13.20 | 965,445 |
| 2026-02-01 | ₹13.61 | ₹13.61 | ₹13.46 | ₹13.46 | 790,894 |
| 2026-01-30 | ₹13.62 | ₹13.62 | ₹13.35 | ₹13.35 | 1,357,972 |
| 2026-01-29 | ₹13.62 | ₹13.62 | ₹13.62 | ₹13.62 | 538,004 |
| 2026-01-28 | ₹14.17 | ₹14.17 | ₹13.89 | ₹13.89 | 1,267,729 |
| 2026-01-27 | ₹14.17 | ₹14.17 | ₹14.17 | ₹14.17 | 1,648,696 |
| 2026-01-23 | ₹13.90 | ₹14.45 | ₹13.90 | ₹14.45 | 7,238,846 |
| 2026-01-22 | ₹14.17 | ₹14.17 | ₹14.17 | ₹14.17 | 721,932 |
| 2026-01-21 | ₹14.45 | ₹14.45 | ₹14.45 | ₹14.45 | 496,167 |
| 2026-01-20 | ₹14.74 | ₹14.74 | ₹14.74 | ₹14.74 | 409,921 |
| 2026-01-19 | ₹15.04 | ₹15.04 | ₹15.04 | ₹15.04 | 786,073 |
| 2026-01-16 | ₹15.34 | ₹15.34 | ₹15.34 | ₹15.34 | 1,611,174 |
| 2026-01-14 | ₹15.08 | ₹15.65 | ₹15.08 | ₹15.65 | 3,498,592 |
| 2026-01-13 | ₹15.38 | ₹15.38 | ₹15.38 | ₹15.38 | 1,457,078 |
| 2026-01-12 | ₹15.69 | ₹15.69 | ₹15.69 | ₹15.69 | 683,848 |
| 2026-01-09 | ₹16.01 | ₹16.01 | ₹16.01 | ₹16.01 | 540,567 |
| 2026-01-08 | ₹16.33 | ₹16.33 | ₹16.33 | ₹16.33 | 2,290,761 |
| 2026-01-07 | ₹16.66 | ₹16.66 | ₹16.66 | ₹16.66 | 600,617 |
| 2026-01-06 | ₹16.99 | ₹16.99 | ₹16.99 | ₹16.99 | 480,643 |
| 2026-01-05 | ₹17.33 | ₹17.33 | ₹17.33 | ₹17.33 | 1,240,337 |
| 2026-01-02 | ₹17.68 | ₹18.40 | ₹17.68 | ₹17.68 | 12,855,940 |
| 2026-01-01 | ₹18.04 | ₹18.04 | ₹18.04 | ₹18.04 | 2,434,670 |
Shish Industries Share Price Performance Analysis (Sep 2017 - May 2026)
SHISHIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-29.71%
₹18.04 → ₹12.68
Year to Date
Price Volatility
9.79%
Low Volatility
Year to Date
Average Daily Volume
1,129,499
Year to Date Average
BSE Exchange
Shish Industries Share Price History – Frequently Asked Questions
Common questions about SHISHIND historical data and records. Examine SHISHIND quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shish Industries (SHISHIND)?
The all-time high share price of Shish Industries was ₹19.14 recorded on December 31, 2025 on the BSE exchange.
What is the all-time low share price of Shish Industries (SHISHIND)?
The all-time low share price of Shish Industries was ₹0.35 recorded on September 27, 2017 on the BSE exchange.
How can I download SHISHIND historical share price data?
You can download Shish 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 SHISHIND shares?
The highest trading volume day for Shish Industries was 67,946,314 shares traded on December 16, 2025 on the BSE exchange, with share price at ₹11.8.